KissMeData/150840/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	203400	0	5850	5850	5850	5850	0
3	20240708	203300	0	5850	5850	5850	5850	0
4	20240708	203200	0	5850	5850	5850	5850	0
5	20240708	203100	0	5850	5850	5850	5850	0
6	20240708	203000	0	5850	5850	5850	5850	0
7	20240708	202900	0	5850	5850	5850	5850	0
8	20240708	202800	0	5850	5850	5850	5850	0
9	20240708	202700	0	5850	5850	5850	5850	0
10	20240708	202600	0	5850	5850	5850	5850	0
11	20240708	202500	0	5850	5850	5850	5850	0
12	20240708	202400	0	5850	5850	5850	5850	0
13	20240708	202300	0	5850	5850	5850	5850	0
14	20240708	202200	0	5850	5850	5850	5850	0
15	20240708	202100	0	5850	5850	5850	5850	0
16	20240708	202000	0	5850	5850	5850	5850	0
17	20240708	201900	0	5850	5850	5850	5850	0
18	20240708	201800	0	5850	5850	5850	5850	0
19	20240708	201700	0	5850	5850	5850	5850	0
20	20240708	201600	0	5850	5850	5850	5850	0
21	20240708	201500	0	5850	5850	5850	5850	0
22	20240708	201400	0	5850	5850	5850	5850	0
23	20240708	201300	0	5850	5850	5850	5850	0
24	20240708	201200	0	5850	5850	5850	5850	0
25	20240708	201100	0	5850	5850	5850	5850	0
26	20240708	201000	0	5850	5850	5850	5850	0
27	20240708	200900	0	5850	5850	5850	5850	0
28	20240708	200800	0	5850	5850	5850	5850	0
29	20240708	200700	0	5850	5850	5850	5850	0
30	20240708	200600	0	5850	5850	5850	5850	0
31	20240708	200500	0	5850	5850	5850	5850	0
32	20240708	200400	0	5850	5850	5850	5850	0
33	20240708	200300	0	5850	5850	5850	5850	0
34	20240708	200200	0	5850	5850	5850	5850	0
35	20240708	200100	0	5850	5850	5850	5850	0
36	20240708	200000	0	5850	5850	5850	5850	0
37	20240708	195900	0	5850	5850	5850	5850	0
38	20240708	195800	0	5850	5850	5850	5850	0
39	20240708	195700	0	5850	5850	5850	5850	0
40	20240708	195600	0	5850	5850	5850	5850	0
41	20240708	195500	0	5850	5850	5850	5850	0
42	20240708	195400	0	5850	5850	5850	5850	0
43	20240708	195300	0	5850	5850	5850	5850	0
44	20240708	195200	0	5850	5850	5850	5850	0
45	20240708	195100	0	5850	5850	5850	5850	0
46	20240708	195000	0	5850	5850	5850	5850	0
47	20240708	194900	0	5850	5850	5850	5850	0
48	20240708	194800	0	5850	5850	5850	5850	0
49	20240708	194700	0	5850	5850	5850	5850	0
50	20240708	194600	0	5850	5850	5850	5850	0
51	20240708	194500	0	5850	5850	5850	5850	0
52	20240708	194400	0	5850	5850	5850	5850	0
53	20240708	194300	0	5850	5850	5850	5850	0
54	20240708	194200	0	5850	5850	5850	5850	0
55	20240708	194100	0	5850	5850	5850	5850	0
56	20240708	194000	0	5850	5850	5850	5850	0
57	20240708	193900	0	5850	5850	5850	5850	0
58	20240708	193800	0	5850	5850	5850	5850	0
59	20240708	193700	0	5850	5850	5850	5850	0
60	20240708	193600	0	5850	5850	5850	5850	0
61	20240708	193500	0	5850	5850	5850	5850	0
62	20240708	193400	0	5850	5850	5850	5850	0
63	20240708	193300	0	5850	5850	5850	5850	0
64	20240708	193200	0	5850	5850	5850	5850	0
65	20240708	193100	0	5850	5850	5850	5850	0
66	20240708	193000	0	5850	5850	5850	5850	0
67	20240708	192900	0	5850	5850	5850	5850	0
68	20240708	192800	0	5850	5850	5850	5850	0
69	20240708	192700	0	5850	5850	5850	5850	0
70	20240708	192600	0	5850	5850	5850	5850	0
71	20240708	192500	0	5850	5850	5850	5850	0
72	20240708	192400	0	5850	5850	5850	5850	0
73	20240708	192300	0	5850	5850	5850	5850	0
74	20240708	192200	0	5850	5850	5850	5850	0
75	20240708	192100	0	5850	5850	5850	5850	0
76	20240708	192000	0	5850	5850	5850	5850	0
77	20240708	191900	0	5850	5850	5850	5850	0
78	20240708	191800	0	5850	5850	5850	5850	0
79	20240708	191700	0	5850	5850	5850	5850	0
80	20240708	191600	0	5850	5850	5850	5850	0
81	20240708	191500	0	5850	5850	5850	5850	0
82	20240708	191400	0	5850	5850	5850	5850	0
83	20240708	191300	0	5850	5850	5850	5850	0
84	20240708	191200	0	5850	5850	5850	5850	0
85	20240708	191100	0	5850	5850	5850	5850	0
86	20240708	191000	0	5850	5850	5850	5850	0
87	20240708	190900	0	5850	5850	5850	5850	0
88	20240708	190800	0	5850	5850	5850	5850	0
89	20240708	190700	0	5850	5850	5850	5850	0
90	20240708	190600	0	5850	5850	5850	5850	0
91	20240708	190500	0	5850	5850	5850	5850	0
92	20240708	190400	0	5850	5850	5850	5850	0
93	20240708	190300	0	5850	5850	5850	5850	0
94	20240708	190200	0	5850	5850	5850	5850	0
95	20240708	190100	0	5850	5850	5850	5850	0
96	20240708	190000	0	5850	5850	5850	5850	0
97	20240708	185900	0	5850	5850	5850	5850	0
98	20240708	185800	0	5850	5850	5850	5850	0
99	20240708	185700	0	5850	5850	5850	5850	0
100	20240708	185600	0	5850	5850	5850	5850	0
101	20240708	185500	0	5850	5850	5850	5850	0
102	20240708	185400	0	5850	5850	5850	5850	0
103	20240708	185300	0	5850	5850	5850	5850	0
104	20240708	185200	0	5850	5850	5850	5850	0
105	20240708	185100	0	5850	5850	5850	5850	0
106	20240708	185000	0	5850	5850	5850	5850	0
107	20240708	184900	0	5850	5850	5850	5850	0
108	20240708	184800	0	5850	5850	5850	5850	0
109	20240708	184700	0	5850	5850	5850	5850	0
110	20240708	184600	0	5850	5850	5850	5850	0
111	20240708	184500	0	5850	5850	5850	5850	0
112	20240708	184400	0	5850	5850	5850	5850	0
113	20240708	184300	0	5850	5850	5850	5850	0
114	20240708	184200	0	5850	5850	5850	5850	0
115	20240708	184100	0	5850	5850	5850	5850	0
116	20240708	184000	0	5850	5850	5850	5850	0
117	20240708	183900	0	5850	5850	5850	5850	0
118	20240708	183800	0	5850	5850	5850	5850	0
119	20240708	183700	0	5850	5850	5850	5850	0
120	20240708	183600	0	5850	5850	5850	5850	0
121	20240708	183500	0	5850	5850	5850	5850	0
122	20240708	183400	0	5850	5850	5850	5850	0
123	20240708	183300	0	5850	5850	5850	5850	0
124	20240708	183200	0	5850	5850	5850	5850	0
125	20240708	183100	0	5850	5850	5850	5850	0
126	20240708	183000	0	5850	5850	5850	5850	0
127	20240708	182900	0	5850	5850	5850	5850	0
128	20240708	182800	0	5850	5850	5850	5850	0
129	20240708	182700	0	5850	5850	5850	5850	0
130	20240708	182600	0	5850	5850	5850	5850	0
131	20240708	182500	0	5850	5850	5850	5850	0
132	20240708	182400	0	5850	5850	5850	5850	0
133	20240708	182300	0	5850	5850	5850	5850	0
134	20240708	182200	0	5850	5850	5850	5850	0
135	20240708	182100	0	5850	5850	5850	5850	0
136	20240708	182000	0	5850	5850	5850	5850	0
137	20240708	181900	0	5850	5850	5850	5850	0
138	20240708	181800	0	5850	5850	5850	5850	0
139	20240708	181700	0	5850	5850	5850	5850	0
140	20240708	181600	0	5850	5850	5850	5850	0
141	20240708	181500	0	5850	5850	5850	5850	0
142	20240708	181400	0	5850	5850	5850	5850	0
143	20240708	181300	0	5850	5850	5850	5850	0
144	20240708	181200	0	5850	5850	5850	5850	0
145	20240708	181100	0	5850	5850	5850	5850	0
146	20240708	181000	0	5850	5850	5850	5850	0
147	20240708	180900	0	5850	5850	5850	5850	0
148	20240708	180800	0	5850	5850	5850	5850	0
149	20240708	180700	0	5850	5850	5850	5850	0
150	20240708	180600	0	5850	5850	5850	5850	0
151	20240708	180500	0	5850	5850	5850	5850	0
152	20240708	180400	0	5850	5850	5850	5850	0
153	20240708	180300	0	5850	5850	5850	5850	0
154	20240708	180200	0	5850	5850	5850	5850	0
155	20240708	180100	0	5850	5850	5850	5850	0
156	20240708	180000	0	5850	5850	5850	5850	0
157	20240708	175900	0	5850	5850	5850	5850	0
158	20240708	175800	0	5850	5850	5850	5850	0
159	20240708	175700	0	5850	5850	5850	5850	0
160	20240708	175600	0	5850	5850	5850	5850	0
161	20240708	175500	0	5850	5850	5850	5850	0
162	20240708	175400	0	5850	5850	5850	5850	0
163	20240708	175300	0	5850	5850	5850	5850	0
164	20240708	175200	0	5850	5850	5850	5850	0
165	20240708	175100	0	5850	5850	5850	5850	0
166	20240708	175000	0	5850	5850	5850	5850	0
167	20240708	174900	0	5850	5850	5850	5850	0
168	20240708	174800	0	5850	5850	5850	5850	0
169	20240708	174700	0	5850	5850	5850	5850	0
170	20240708	174600	0	5850	5850	5850	5850	0
171	20240708	174500	0	5850	5850	5850	5850	0
172	20240708	174400	0	5850	5850	5850	5850	0
173	20240708	174300	0	5850	5850	5850	5850	0
174	20240708	174200	0	5850	5850	5850	5850	0
175	20240708	174100	0	5850	5850	5850	5850	0
176	20240708	174000	0	5850	5850	5850	5850	0
177	20240708	173900	0	5850	5850	5850	5850	0
178	20240708	173800	0	5850	5850	5850	5850	0
179	20240708	173700	0	5850	5850	5850	5850	0
180	20240708	173600	0	5850	5850	5850	5850	0
181	20240708	173500	0	5850	5850	5850	5850	0
182	20240708	173400	0	5850	5850	5850	5850	0
183	20240708	173300	0	5850	5850	5850	5850	0
184	20240708	173200	0	5850	5850	5850	5850	0
185	20240708	173100	0	5850	5850	5850	5850	0
186	20240708	173000	0	5850	5850	5850	5850	0
187	20240708	172900	0	5850	5850	5850	5850	0
188	20240708	172800	0	5850	5850	5850	5850	0
189	20240708	172700	0	5850	5850	5850	5850	0
190	20240708	172600	0	5850	5850	5850	5850	0
191	20240708	172500	0	5850	5850	5850	5850	0
192	20240708	172400	0	5850	5850	5850	5850	0
193	20240708	172300	0	5850	5850	5850	5850	0
194	20240708	172200	0	5850	5850	5850	5850	0
195	20240708	172100	0	5850	5850	5850	5850	0
196	20240708	172000	0	5850	5850	5850	5850	0
197	20240708	171900	0	5850	5850	5850	5850	0
198	20240708	171800	0	5850	5850	5850	5850	0
199	20240708	171700	0	5850	5850	5850	5850	0
200	20240708	171600	0	5850	5850	5850	5850	0
201	20240708	171500	0	5850	5850	5850	5850	0
202	20240708	171400	0	5850	5850	5850	5850	0
203	20240708	171300	0	5850	5850	5850	5850	0
204	20240708	171200	0	5850	5850	5850	5850	0
205	20240708	171100	0	5850	5850	5850	5850	0
206	20240708	171000	0	5850	5850	5850	5850	0
207	20240708	170900	0	5850	5850	5850	5850	0
208	20240708	170800	0	5850	5850	5850	5850	0
209	20240708	170700	0	5850	5850	5850	5850	0
210	20240708	170600	0	5850	5850	5850	5850	0
211	20240708	170500	0	5850	5850	5850	5850	0
212	20240708	170400	0	5850	5850	5850	5850	0
213	20240708	170300	0	5850	5850	5850	5850	0
214	20240708	170200	0	5850	5850	5850	5850	0
215	20240708	170100	0	5850	5850	5850	5850	0
216	20240708	170000	0	5850	5850	5850	5850	0
217	20240708	165900	0	5850	5850	5850	5850	0
218	20240708	165800	0	5850	5850	5850	5850	0
219	20240708	165700	0	5850	5850	5850	5850	0
220	20240708	165600	0	5850	5850	5850	5850	0
221	20240708	165500	0	5850	5850	5850	5850	0
222	20240708	165400	0	5850	5850	5850	5850	0
223	20240708	165300	0	5850	5850	5850	5850	0
224	20240708	165200	0	5850	5850	5850	5850	0
225	20240708	165100	0	5850	5850	5850	5850	0
226	20240708	165000	0	5850	5850	5850	5850	0
227	20240708	164900	0	5850	5850	5850	5850	0
228	20240708	164800	0	5850	5850	5850	5850	0
229	20240708	164700	0	5850	5850	5850	5850	0
230	20240708	164600	0	5850	5850	5850	5850	0
231	20240708	164500	0	5850	5850	5850	5850	0
232	20240708	164400	0	5850	5850	5850	5850	0
233	20240708	164300	0	5850	5850	5850	5850	0
234	20240708	164200	0	5850	5850	5850	5850	0
235	20240708	164100	0	5850	5850	5850	5850	0
236	20240708	164000	0	5850	5850	5850	5850	0
237	20240708	163900	0	5850	5850	5850	5850	0
238	20240708	163800	0	5850	5850	5850	5850	0
239	20240708	163700	0	5850	5850	5850	5850	0
240	20240708	163600	0	5850	5850	5850	5850	0
241	20240708	163500	0	5850	5850	5850	5850	0
242	20240708	163400	0	5850	5850	5850	5850	0
243	20240708	163300	0	5850	5850	5850	5850	0
244	20240708	163200	0	5850	5850	5850	5850	0
245	20240708	163100	0	5850	5850	5850	5850	0
246	20240708	163000	0	5850	5850	5850	5850	0
247	20240708	162900	0	5850	5850	5850	5850	0
248	20240708	162800	0	5850	5850	5850	5850	0
249	20240708	162700	0	5850	5850	5850	5850	0
250	20240708	162600	0	5850	5850	5850	5850	0
251	20240708	162500	0	5850	5850	5850	5850	0
252	20240708	162400	0	5850	5850	5850	5850	0
253	20240708	162300	0	5850	5850	5850	5850	0
254	20240708	162200	0	5850	5850	5850	5850	0
255	20240708	162100	0	5850	5850	5850	5850	0
256	20240708	162000	0	5850	5850	5850	5850	0
257	20240708	161900	0	5850	5850	5850	5850	0
258	20240708	161800	0	5850	5850	5850	5850	0
259	20240708	161700	0	5850	5850	5850	5850	0
260	20240708	161600	0	5850	5850	5850	5850	0
261	20240708	161500	0	5850	5850	5850	5850	0
262	20240708	161400	0	5850	5850	5850	5850	0
263	20240708	161300	0	5850	5850	5850	5850	0
264	20240708	161200	0	5850	5850	5850	5850	0
265	20240708	161100	0	5850	5850	5850	5850	0
266	20240708	161000	0	5850	5850	5850	5850	0
267	20240708	160900	0	5850	5850	5850	5850	0
268	20240708	160800	0	5850	5850	5850	5850	0
269	20240708	160700	0	5850	5850	5850	5850	0
270	20240708	160600	0	5850	5850	5850	5850	0
271	20240708	160500	0	5850	5850	5850	5850	0
272	20240708	160400	0	5850	5850	5850	5850	0
273	20240708	160300	0	5850	5850	5850	5850	0
274	20240708	160200	0	5850	5850	5850	5850	0
275	20240708	160100	0	5850	5850	5850	5850	0
276	20240708	160000	0	5850	5850	5850	5850	0
277	20240708	155900	0	5850	5850	5850	5850	0
278	20240708	155800	0	5850	5850	5850	5850	0
279	20240708	155700	0	5850	5850	5850	5850	0
280	20240708	155600	0	5850	5850	5850	5850	0
281	20240708	155500	0	5850	5850	5850	5850	0
282	20240708	155400	0	5850	5850	5850	5850	0
283	20240708	155300	0	5850	5850	5850	5850	0
284	20240708	155200	0	5850	5850	5850	5850	0
285	20240708	155100	0	5850	5850	5850	5850	0
286	20240708	155000	0	5850	5850	5850	5850	0
287	20240708	154900	0	5850	5850	5850	5850	0
288	20240708	154800	0	5850	5850	5850	5850	0
289	20240708	154700	0	5850	5850	5850	5850	0
290	20240708	154600	0	5850	5850	5850	5850	0
291	20240708	154500	0	5850	5850	5850	5850	0
292	20240708	154400	0	5850	5850	5850	5850	0
293	20240708	154300	0	5850	5850	5850	5850	0
294	20240708	154200	0	5850	5850	5850	5850	0
295	20240708	154100	0	5850	5850	5850	5850	0
296	20240708	154000	0	5850	5850	5850	5850	0
297	20240708	153900	0	5850	5850	5850	5850	0
298	20240708	153800	0	5850	5850	5850	5850	0
299	20240708	153700	0	5850	5850	5850	5850	0
300	20240708	153600	0	5850	5850	5850	5850	0
301	20240708	153500	0	5850	5850	5850	5850	0
302	20240708	153400	0	5850	5850	5850	5850	0
303	20240708	153300	0	5850	5850	5850	5850	0
304	20240708	153200	0	5850	5850	5850	5850	0
305	20240708	153100	0	5850	5850	5850	5850	0
306	20240708	153000	0	5850	5850	5850	5850	0
307	20240708	152900	0	5850	5850	5850	5850	0
308	20240708	152800	0	5850	5850	5850	5850	0
309	20240708	152700	0	5850	5850	5850	5850	0
310	20240708	152600	0	5850	5850	5850	5850	0
311	20240708	152500	0	5850	5850	5850	5850	0
312	20240708	152400	0	5850	5850	5850	5850	0
313	20240708	152300	0	5850	5850	5850	5850	0
314	20240708	152200	0	5850	5850	5850	5850	0
315	20240708	152100	0	5850	5850	5850	5850	0
316	20240708	152000	0	5850	5850	5850	5850	0
317	20240708	151900	0	5850	5850	5850	5850	0
318	20240708	151800	0	5850	5850	5850	5850	0
319	20240708	151700	0	5850	5850	5850	5850	0
320	20240708	151600	0	5850	5850	5850	5850	0
321	20240708	151500	0	5850	5850	5850	5850	0
322	20240708	151400	0	5850	5850	5850	5850	0
323	20240708	151300	0	5850	5850	5850	5850	0
324	20240708	151200	0	5850	5850	5850	5850	0
325	20240708	151100	0	5850	5850	5850	5850	0
326	20240708	151000	0	5850	5850	5850	5850	0
327	20240708	150900	0	5850	5850	5850	5850	0
328	20240708	150800	0	5850	5850	5850	5850	0
329	20240708	150700	0	5850	5850	5850	5850	0
330	20240708	150600	0	5850	5850	5850	5850	0
331	20240708	150500	0	5850	5850	5850	5850	0
332	20240708	150400	0	5850	5850	5850	5850	0
333	20240708	150300	0	5850	5850	5850	5850	0
334	20240708	150200	0	5850	5850	5850	5850	0
335	20240708	150100	0	5850	5850	5850	5850	0
336	20240708	150000	0	5850	5850	5850	5850	0
337	20240708	145900	0	5850	5850	5850	5850	0
338	20240708	145800	0	5850	5850	5850	5850	0
339	20240708	145700	0	5850	5850	5850	5850	0
340	20240708	145600	0	5850	5850	5850	5850	0
341	20240708	145500	0	5850	5850	5850	5850	0
342	20240708	145400	0	5850	5850	5850	5850	0
343	20240708	145300	0	5850	5850	5850	5850	0
344	20240708	145200	0	5850	5850	5850	5850	0
345	20240708	145100	0	5850	5850	5850	5850	0
346	20240708	145000	0	5850	5850	5850	5850	0
347	20240708	144900	0	5850	5850	5850	5850	0
348	20240708	144800	0	5850	5850	5850	5850	0
349	20240708	144700	0	5850	5850	5850	5850	0
350	20240708	144600	0	5850	5850	5850	5850	0
351	20240708	144500	0	5850	5850	5850	5850	0
352	20240708	144400	0	5850	5850	5850	5850	0
353	20240708	144300	0	5850	5850	5850	5850	0
354	20240708	144200	0	5850	5850	5850	5850	0
355	20240708	144100	0	5850	5850	5850	5850	0
356	20240708	144000	0	5850	5850	5850	5850	0
357	20240708	143900	0	5850	5850	5850	5850	0
358	20240708	143800	0	5850	5850	5850	5850	0
359	20240708	143700	0	5850	5850	5850	5850	0
360	20240708	143600	0	5850	5850	5850	5850	0
361	20240708	143500	0	5850	5850	5850	5850	0
362	20240708	143400	0	5850	5850	5850	5850	0
363	20240708	143300	0	5850	5850	5850	5850	0
364	20240708	143200	0	5850	5850	5850	5850	0
365	20240708	143100	0	5850	5850	5850	5850	0
366	20240708	143000	0	5850	5850	5850	5850	0
367	20240708	142900	0	5850	5850	5850	5850	0
368	20240708	142800	0	5850	5850	5850	5850	0
369	20240708	142700	0	5850	5850	5850	5850	0
370	20240708	142600	0	5850	5850	5850	5850	0
371	20240708	142500	0	5850	5850	5850	5850	0
372	20240708	142400	0	5850	5850	5850	5850	0
373	20240708	142300	0	5850	5850	5850	5850	0
374	20240708	142200	0	5850	5850	5850	5850	0
375	20240708	142100	0	5850	5850	5850	5850	0
376	20240708	142000	0	5850	5850	5850	5850	0
377	20240708	141900	0	5850	5850	5850	5850	0
378	20240708	141800	0	5850	5850	5850	5850	0
379	20240708	141700	0	5850	5850	5850	5850	0
380	20240708	141600	0	5850	5850	5850	5850	0
381	20240708	141500	0	5850	5850	5850	5850	0
382	20240708	141400	0	5850	5850	5850	5850	0
383	20240708	141300	0	5850	5850	5850	5850	0
384	20240708	141200	0	5850	5850	5850	5850	0
385	20240708	141100	0	5850	5850	5850	5850	0
386	20240708	141000	0	5850	5850	5850	5850	0
387	20240708	140900	0	5850	5850	5850	5850	0
388	20240708	140800	0	5850	5850	5850	5850	0
389	20240708	140700	0	5850	5850	5850	5850	0
390	20240708	140600	0	5850	5850	5850	5850	0
391	20240708	140500	0	5850	5850	5850	5850	0
392	20240708	140400	0	5850	5850	5850	5850	0
393	20240708	140300	0	5850	5850	5850	5850	0
394	20240708	140200	0	5850	5850	5850	5850	0
395	20240708	140100	0	5850	5850	5850	5850	0
396	20240708	140000	0	5850	5850	5850	5850	0
397	20240708	135900	0	5850	5850	5850	5850	0
398	20240708	135800	0	5850	5850	5850	5850	0
399	20240708	135700	0	5850	5850	5850	5850	0
400	20240708	135600	0	5850	5850	5850	5850	0
401	20240708	135500	0	5850	5850	5850	5850	0
402	20240708	135400	0	5850	5850	5850	5850	0
403	20240708	135300	0	5850	5850	5850	5850	0
404	20240708	135200	0	5850	5850	5850	5850	0
405	20240708	135100	0	5850	5850	5850	5850	0
406	20240708	135000	0	5850	5850	5850	5850	0
407	20240708	134900	0	5850	5850	5850	5850	0
408	20240708	134800	0	5850	5850	5850	5850	0
409	20240708	134700	0	5850	5850	5850	5850	0
410	20240708	134600	0	5850	5850	5850	5850	0
411	20240708	134500	0	5850	5850	5850	5850	0
412	20240708	134400	0	5850	5850	5850	5850	0
413	20240708	134300	0	5850	5850	5850	5850	0
414	20240708	134200	0	5850	5850	5850	5850	0
415	20240708	134100	0	5850	5850	5850	5850	0
416	20240708	134000	0	5850	5850	5850	5850	0
417	20240708	133900	0	5850	5850	5850	5850	0
418	20240708	133800	0	5850	5850	5850	5850	0
419	20240708	133700	0	5850	5850	5850	5850	0
420	20240708	133600	0	5850	5850	5850	5850	0
421	20240708	133500	0	5850	5850	5850	5850	0
422	20240708	133400	0	5850	5850	5850	5850	0
423	20240708	133300	0	5850	5850	5850	5850	0
424	20240708	133200	0	5850	5850	5850	5850	0
425	20240708	133100	0	5850	5850	5850	5850	0
426	20240708	133000	0	5850	5850	5850	5850	0
427	20240708	132900	0	5850	5850	5850	5850	0
428	20240708	132800	0	5850	5850	5850	5850	0
429	20240708	132700	0	5850	5850	5850	5850	0
430	20240708	132600	0	5850	5850	5850	5850	0
431	20240708	132500	0	5850	5850	5850	5850	0
432	20240708	132400	0	5850	5850	5850	5850	0
433	20240708	132300	0	5850	5850	5850	5850	0
434	20240708	132200	0	5850	5850	5850	5850	0
435	20240708	132100	0	5850	5850	5850	5850	0
436	20240708	132000	0	5850	5850	5850	5850	0
437	20240708	131900	0	5850	5850	5850	5850	0
438	20240708	131800	0	5850	5850	5850	5850	0
439	20240708	131700	0	5850	5850	5850	5850	0
440	20240708	131600	0	5850	5850	5850	5850	0
441	20240708	131500	0	5850	5850	5850	5850	0
442	20240708	131400	0	5850	5850	5850	5850	0
443	20240708	131300	0	5850	5850	5850	5850	0
444	20240708	131200	0	5850	5850	5850	5850	0
445	20240708	131100	0	5850	5850	5850	5850	0
446	20240708	131000	0	5850	5850	5850	5850	0
447	20240708	130900	0	5850	5850	5850	5850	0
448	20240708	130800	0	5850	5850	5850	5850	0
449	20240708	130700	0	5850	5850	5850	5850	0
450	20240708	130600	0	5850	5850	5850	5850	0
451	20240708	130500	0	5850	5850	5850	5850	0
452	20240708	130400	0	5850	5850	5850	5850	0
453	20240708	130300	0	5850	5850	5850	5850	0
454	20240708	130200	0	5850	5850	5850	5850	0
455	20240708	130100	0	5850	5850	5850	5850	0
456	20240708	130000	0	5850	5850	5850	5850	0
457	20240708	125900	0	5850	5850	5850	5850	0
458	20240708	125800	0	5850	5850	5850	5850	0
459	20240708	125700	0	5850	5850	5850	5850	0
460	20240708	125600	0	5850	5850	5850	5850	0
461	20240708	125500	0	5850	5850	5850	5850	0
462	20240708	125400	0	5850	5850	5850	5850	0
463	20240708	125300	0	5850	5850	5850	5850	0
464	20240708	125200	0	5850	5850	5850	5850	0
465	20240708	125100	0	5850	5850	5850	5850	0
466	20240708	125000	0	5850	5850	5850	5850	0
467	20240708	124900	0	5850	5850	5850	5850	0
468	20240708	124800	0	5850	5850	5850	5850	0
469	20240708	124700	0	5850	5850	5850	5850	0
470	20240708	124600	0	5850	5850	5850	5850	0
471	20240708	124500	0	5850	5850	5850	5850	0
472	20240708	124400	0	5850	5850	5850	5850	0
473	20240708	124300	0	5850	5850	5850	5850	0
474	20240708	124200	0	5850	5850	5850	5850	0
475	20240708	124100	0	5850	5850	5850	5850	0
476	20240708	124000	0	5850	5850	5850	5850	0
477	20240708	123900	0	5850	5850	5850	5850	0
478	20240708	123800	0	5850	5850	5850	5850	0
479	20240708	123700	0	5850	5850	5850	5850	0
480	20240708	123600	0	5850	5850	5850	5850	0
481	20240708	123500	0	5850	5850	5850	5850	0
482	20240708	123400	0	5850	5850	5850	5850	0
483	20240708	123300	0	5850	5850	5850	5850	0
484	20240708	123200	0	5850	5850	5850	5850	0
485	20240708	123100	0	5850	5850	5850	5850	0
486	20240708	123000	0	5850	5850	5850	5850	0
487	20240708	122900	0	5850	5850	5850	5850	0
488	20240708	122800	0	5850	5850	5850	5850	0
489	20240708	122700	0	5850	5850	5850	5850	0
490	20240708	122600	0	5850	5850	5850	5850	0
491	20240708	122500	0	5850	5850	5850	5850	0
492	20240708	122400	0	5850	5850	5850	5850	0
493	20240708	122300	0	5850	5850	5850	5850	0
494	20240708	122200	0	5850	5850	5850	5850	0
495	20240708	122100	0	5850	5850	5850	5850	0
496	20240708	122000	0	5850	5850	5850	5850	0
497	20240708	121900	0	5850	5850	5850	5850	0
498	20240708	121800	0	5850	5850	5850	5850	0
499	20240708	121700	0	5850	5850	5850	5850	0
500	20240708	121600	0	5850	5850	5850	5850	0
501	20240708	121500	0	5850	5850	5850	5850	0
502	20240708	121400	0	5850	5850	5850	5850	0
503	20240708	121300	0	5850	5850	5850	5850	0
504	20240708	121200	0	5850	5850	5850	5850	0
505	20240708	121100	0	5850	5850	5850	5850	0
506	20240708	121000	0	5850	5850	5850	5850	0
507	20240708	120900	0	5850	5850	5850	5850	0
508	20240708	120800	0	5850	5850	5850	5850	0
509	20240708	120700	0	5850	5850	5850	5850	0
510	20240708	120600	0	5850	5850	5850	5850	0
511	20240708	120500	0	5850	5850	5850	5850	0
512	20240708	120400	0	5850	5850	5850	5850	0
513	20240708	120300	0	5850	5850	5850	5850	0
514	20240708	120200	0	5850	5850	5850	5850	0
515	20240708	120100	0	5850	5850	5850	5850	0
516	20240708	120000	0	5850	5850	5850	5850	0
517	20240708	115900	0	5850	5850	5850	5850	0
518	20240708	115800	0	5850	5850	5850	5850	0
519	20240708	115700	0	5850	5850	5850	5850	0
520	20240708	115600	0	5850	5850	5850	5850	0
521	20240708	115500	0	5850	5850	5850	5850	0
522	20240708	115400	0	5850	5850	5850	5850	0
523	20240708	115300	0	5850	5850	5850	5850	0
524	20240708	115200	0	5850	5850	5850	5850	0
525	20240708	115100	0	5850	5850	5850	5850	0
526	20240708	115000	0	5850	5850	5850	5850	0
527	20240708	114900	0	5850	5850	5850	5850	0
528	20240708	114800	0	5850	5850	5850	5850	0
529	20240708	114700	0	5850	5850	5850	5850	0
530	20240708	114600	0	5850	5850	5850	5850	0
531	20240708	114500	0	5850	5850	5850	5850	0
532	20240708	114400	0	5850	5850	5850	5850	0
533	20240708	114300	0	5850	5850	5850	5850	0
534	20240708	114200	0	5850	5850	5850	5850	0
535	20240708	114100	0	5850	5850	5850	5850	0
536	20240708	114000	0	5850	5850	5850	5850	0
537	20240708	113900	0	5850	5850	5850	5850	0
538	20240708	113800	0	5850	5850	5850	5850	0
539	20240708	113700	0	5850	5850	5850	5850	0
540	20240708	113600	0	5850	5850	5850	5850	0
541	20240708	113500	0	5850	5850	5850	5850	0
542	20240708	113400	0	5850	5850	5850	5850	0
543	20240708	113300	0	5850	5850	5850	5850	0
544	20240708	113200	0	5850	5850	5850	5850	0
545	20240708	113100	0	5850	5850	5850	5850	0
546	20240708	113000	0	5850	5850	5850	5850	0
547	20240708	112900	0	5850	5850	5850	5850	0
548	20240708	112800	0	5850	5850	5850	5850	0
549	20240708	112700	0	5850	5850	5850	5850	0
550	20240708	112600	0	5850	5850	5850	5850	0
551	20240708	112500	0	5850	5850	5850	5850	0
552	20240708	112400	0	5850	5850	5850	5850	0
553	20240708	112300	0	5850	5850	5850	5850	0
554	20240708	112200	0	5850	5850	5850	5850	0
555	20240708	112100	0	5850	5850	5850	5850	0
556	20240708	112000	0	5850	5850	5850	5850	0
557	20240708	111900	0	5850	5850	5850	5850	0
558	20240708	111800	0	5850	5850	5850	5850	0
559	20240708	111700	0	5850	5850	5850	5850	0
560	20240708	111600	0	5850	5850	5850	5850	0
561	20240708	111500	0	5850	5850	5850	5850	0
562	20240708	111400	0	5850	5850	5850	5850	0
563	20240708	111300	0	5850	5850	5850	5850	0
564	20240708	111200	0	5850	5850	5850	5850	0
565	20240708	111100	0	5850	5850	5850	5850	0
566	20240708	111000	0	5850	5850	5850	5850	0
567	20240708	110900	0	5850	5850	5850	5850	0
568	20240708	110800	0	5850	5850	5850	5850	0
569	20240708	110700	0	5850	5850	5850	5850	0
570	20240708	110600	0	5850	5850	5850	5850	0
571	20240708	110500	0	5850	5850	5850	5850	0
572	20240708	110400	0	5850	5850	5850	5850	0
573	20240708	110300	0	5850	5850	5850	5850	0
574	20240708	110200	0	5850	5850	5850	5850	0
575	20240708	110100	0	5850	5850	5850	5850	0
576	20240708	110000	0	5850	5850	5850	5850	0
577	20240708	105900	0	5850	5850	5850	5850	0
578	20240708	105800	0	5850	5850	5850	5850	0
579	20240708	105700	0	5850	5850	5850	5850	0
580	20240708	105600	0	5850	5850	5850	5850	0
581	20240708	105500	0	5850	5850	5850	5850	0
582	20240708	105400	0	5850	5850	5850	5850	0
583	20240708	105300	0	5850	5850	5850	5850	0
584	20240708	105200	0	5850	5850	5850	5850	0
585	20240708	105100	0	5850	5850	5850	5850	0
586	20240708	105000	0	5850	5850	5850	5850	0
587	20240708	104900	0	5850	5850	5850	5850	0
588	20240708	104800	0	5850	5850	5850	5850	0
589	20240708	104700	0	5850	5850	5850	5850	0
590	20240708	104600	0	5850	5850	5850	5850	0
591	20240708	104500	0	5850	5850	5850	5850	0
592	20240708	104400	0	5850	5850	5850	5850	0
593	20240708	104300	0	5850	5850	5850	5850	0
594	20240708	104200	0	5850	5850	5850	5850	0
595	20240708	104100	0	5850	5850	5850	5850	0
596	20240708	104000	0	5850	5850	5850	5850	0
597	20240708	103900	0	5850	5850	5850	5850	0
598	20240708	103800	0	5850	5850	5850	5850	0
599	20240708	103700	0	5850	5850	5850	5850	0
600	20240708	103600	0	5850	5850	5850	5850	0
601	20240708	103500	0	5850	5850	5850	5850	0
602	20240708	103400	0	5850	5850	5850	5850	0
603	20240708	103300	0	5850	5850	5850	5850	0
604	20240708	103200	0	5850	5850	5850	5850	0
605	20240708	103100	0	5850	5850	5850	5850	0
606	20240708	103000	0	5850	5850	5850	5850	0
607	20240708	102900	0	5850	5850	5850	5850	0
608	20240708	102800	0	5850	5850	5850	5850	0
609	20240708	102700	0	5850	5850	5850	5850	0
610	20240708	102600	0	5850	5850	5850	5850	0
611	20240708	102500	0	5850	5850	5850	5850	0
612	20240708	102400	0	5850	5850	5850	5850	0
613	20240708	102300	0	5850	5850	5850	5850	0
614	20240708	102200	0	5850	5850	5850	5850	0
615	20240708	102100	0	5850	5850	5850	5850	0
616	20240708	102000	0	5850	5850	5850	5850	0
617	20240708	101900	0	5850	5850	5850	5850	0
618	20240708	101800	0	5850	5850	5850	5850	0
619	20240708	101700	0	5850	5850	5850	5850	0
620	20240708	101600	0	5850	5850	5850	5850	0
621	20240708	101500	0	5850	5850	5850	5850	0
622	20240708	101400	0	5850	5850	5850	5850	0
623	20240708	101300	0	5850	5850	5850	5850	0
624	20240708	101200	0	5850	5850	5850	5850	0
625	20240708	101100	0	5850	5850	5850	5850	0
626	20240708	101000	0	5850	5850	5850	5850	0
627	20240708	100900	0	5850	5850	5850	5850	0
628	20240708	100800	0	5850	5850	5850	5850	0
629	20240708	100700	0	5850	5850	5850	5850	0
630	20240708	100600	0	5850	5850	5850	5850	0
631	20240708	100500	0	5850	5850	5850	5850	0
632	20240708	100400	0	5850	5850	5850	5850	0
633	20240708	100300	0	5850	5850	5850	5850	0
634	20240708	100200	0	5850	5850	5850	5850	0
635	20240708	100100	0	5850	5850	5850	5850	0
636	20240708	100000	0	5850	5850	5850	5850	0
637	20240708	095900	0	5850	5850	5850	5850	0
638	20240708	095800	0	5850	5850	5850	5850	0
639	20240708	095700	0	5850	5850	5850	5850	0
640	20240708	095600	0	5850	5850	5850	5850	0
641	20240708	095500	0	5850	5850	5850	5850	0
642	20240708	095400	0	5850	5850	5850	5850	0
643	20240708	095300	0	5850	5850	5850	5850	0
644	20240708	095200	0	5850	5850	5850	5850	0
645	20240708	095100	0	5850	5850	5850	5850	0
646	20240708	095000	0	5850	5850	5850	5850	0
647	20240708	094900	0	5850	5850	5850	5850	0
648	20240708	094800	0	5850	5850	5850	5850	0
649	20240708	094700	0	5850	5850	5850	5850	0
650	20240708	094600	0	5850	5850	5850	5850	0
651	20240708	094500	0	5850	5850	5850	5850	0
652	20240708	094400	0	5850	5850	5850	5850	0
653	20240708	094300	0	5850	5850	5850	5850	0
654	20240708	094200	0	5850	5850	5850	5850	0
655	20240708	094100	0	5850	5850	5850	5850	0
656	20240708	094000	0	5850	5850	5850	5850	0
657	20240708	093900	0	5850	5850	5850	5850	0
658	20240708	093800	0	5850	5850	5850	5850	0
659	20240708	093700	0	5850	5850	5850	5850	0
660	20240708	093600	0	5850	5850	5850	5850	0
661	20240708	093500	0	5850	5850	5850	5850	0
662	20240708	093400	0	5850	5850	5850	5850	0
663	20240708	093300	0	5850	5850	5850	5850	0
664	20240708	093200	0	5850	5850	5850	5850	0
665	20240708	093100	0	5850	5850	5850	5850	0
666	20240708	093000	0	5850	5850	5850	5850	0
667	20240708	092900	0	5850	5850	5850	5850	0
668	20240708	092800	0	5850	5850	5850	5850	0
669	20240708	092700	0	5850	5850	5850	5850	0
670	20240708	092600	0	5850	5850	5850	5850	0
671	20240708	092500	0	5850	5850	5850	5850	0
672	20240708	092400	0	5850	5850	5850	5850	0
673	20240708	092300	0	5850	5850	5850	5850	0
674	20240708	092200	0	5850	5850	5850	5850	0
675	20240708	092100	0	5850	5850	5850	5850	0
676	20240708	092000	0	5850	5850	5850	5850	0
677	20240708	091900	0	5850	5850	5850	5850	0
678	20240708	091800	0	5850	5850	5850	5850	0
679	20240708	091700	0	5850	5850	5850	5850	0
680	20240708	091600	0	5850	5850	5850	5850	0
681	20240708	091500	0	5850	5850	5850	5850	0
682	20240708	091400	0	5850	5850	5850	5850	0
683	20240708	091300	0	5850	5850	5850	5850	0
684	20240708	091200	0	5850	5850	5850	5850	0
685	20240708	091100	0	5850	5850	5850	5850	0
686	20240708	091000	0	5850	5850	5850	5850	0
687	20240708	090900	0	5850	5850	5850	5850	0
688	20240708	090800	0	5850	5850	5850	5850	0
689	20240708	090700	0	5850	5850	5850	5850	0
690	20240708	090600	0	5850	5850	5850	5850	0
691	20240708	090500	0	5850	5850	5850	5850	0
692	20240708	090400	0	5850	5850	5850	5850	0
693	20240708	090300	0	5850	5850	5850	5850	0
694	20240708	090200	0	5850	5850	5850	5850	0
695	20240708	090100	0	5850	5850	5850	5850	0
696	20240708	090000	0	5850	5850	5850	5850	0