KissMeData/150840/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	203400	0	5850	5850	5850	5850	0
3	20240703	203300	0	5850	5850	5850	5850	0
4	20240703	203200	0	5850	5850	5850	5850	0
5	20240703	203100	0	5850	5850	5850	5850	0
6	20240703	203000	0	5850	5850	5850	5850	0
7	20240703	202900	0	5850	5850	5850	5850	0
8	20240703	202800	0	5850	5850	5850	5850	0
9	20240703	202700	0	5850	5850	5850	5850	0
10	20240703	202600	0	5850	5850	5850	5850	0
11	20240703	202500	0	5850	5850	5850	5850	0
12	20240703	202400	0	5850	5850	5850	5850	0
13	20240703	202300	0	5850	5850	5850	5850	0
14	20240703	202200	0	5850	5850	5850	5850	0
15	20240703	202100	0	5850	5850	5850	5850	0
16	20240703	202000	0	5850	5850	5850	5850	0
17	20240703	201900	0	5850	5850	5850	5850	0
18	20240703	201800	0	5850	5850	5850	5850	0
19	20240703	201700	0	5850	5850	5850	5850	0
20	20240703	201600	0	5850	5850	5850	5850	0
21	20240703	201500	0	5850	5850	5850	5850	0
22	20240703	201400	0	5850	5850	5850	5850	0
23	20240703	201300	0	5850	5850	5850	5850	0
24	20240703	201200	0	5850	5850	5850	5850	0
25	20240703	201100	0	5850	5850	5850	5850	0
26	20240703	201000	0	5850	5850	5850	5850	0
27	20240703	200900	0	5850	5850	5850	5850	0
28	20240703	200800	0	5850	5850	5850	5850	0
29	20240703	200700	0	5850	5850	5850	5850	0
30	20240703	200600	0	5850	5850	5850	5850	0
31	20240703	200500	0	5850	5850	5850	5850	0
32	20240703	200400	0	5850	5850	5850	5850	0
33	20240703	200300	0	5850	5850	5850	5850	0
34	20240703	200200	0	5850	5850	5850	5850	0
35	20240703	200100	0	5850	5850	5850	5850	0
36	20240703	200000	0	5850	5850	5850	5850	0
37	20240703	195900	0	5850	5850	5850	5850	0
38	20240703	195800	0	5850	5850	5850	5850	0
39	20240703	195700	0	5850	5850	5850	5850	0
40	20240703	195600	0	5850	5850	5850	5850	0
41	20240703	195500	0	5850	5850	5850	5850	0
42	20240703	195400	0	5850	5850	5850	5850	0
43	20240703	195300	0	5850	5850	5850	5850	0
44	20240703	195200	0	5850	5850	5850	5850	0
45	20240703	195100	0	5850	5850	5850	5850	0
46	20240703	195000	0	5850	5850	5850	5850	0
47	20240703	194900	0	5850	5850	5850	5850	0
48	20240703	194800	0	5850	5850	5850	5850	0
49	20240703	194700	0	5850	5850	5850	5850	0
50	20240703	194600	0	5850	5850	5850	5850	0
51	20240703	194500	0	5850	5850	5850	5850	0
52	20240703	194400	0	5850	5850	5850	5850	0
53	20240703	194300	0	5850	5850	5850	5850	0
54	20240703	194200	0	5850	5850	5850	5850	0
55	20240703	194100	0	5850	5850	5850	5850	0
56	20240703	194000	0	5850	5850	5850	5850	0
57	20240703	193900	0	5850	5850	5850	5850	0
58	20240703	193800	0	5850	5850	5850	5850	0
59	20240703	193700	0	5850	5850	5850	5850	0
60	20240703	193600	0	5850	5850	5850	5850	0
61	20240703	193500	0	5850	5850	5850	5850	0
62	20240703	193400	0	5850	5850	5850	5850	0
63	20240703	193300	0	5850	5850	5850	5850	0
64	20240703	193200	0	5850	5850	5850	5850	0
65	20240703	193100	0	5850	5850	5850	5850	0
66	20240703	193000	0	5850	5850	5850	5850	0
67	20240703	192900	0	5850	5850	5850	5850	0
68	20240703	192800	0	5850	5850	5850	5850	0
69	20240703	192700	0	5850	5850	5850	5850	0
70	20240703	192600	0	5850	5850	5850	5850	0
71	20240703	192500	0	5850	5850	5850	5850	0
72	20240703	192400	0	5850	5850	5850	5850	0
73	20240703	192300	0	5850	5850	5850	5850	0
74	20240703	192200	0	5850	5850	5850	5850	0
75	20240703	192100	0	5850	5850	5850	5850	0
76	20240703	192000	0	5850	5850	5850	5850	0
77	20240703	191900	0	5850	5850	5850	5850	0
78	20240703	191800	0	5850	5850	5850	5850	0
79	20240703	191700	0	5850	5850	5850	5850	0
80	20240703	191600	0	5850	5850	5850	5850	0
81	20240703	191500	0	5850	5850	5850	5850	0
82	20240703	191400	0	5850	5850	5850	5850	0
83	20240703	191300	0	5850	5850	5850	5850	0
84	20240703	191200	0	5850	5850	5850	5850	0
85	20240703	191100	0	5850	5850	5850	5850	0
86	20240703	191000	0	5850	5850	5850	5850	0
87	20240703	190900	0	5850	5850	5850	5850	0
88	20240703	190800	0	5850	5850	5850	5850	0
89	20240703	190700	0	5850	5850	5850	5850	0
90	20240703	190600	0	5850	5850	5850	5850	0
91	20240703	190500	0	5850	5850	5850	5850	0
92	20240703	190400	0	5850	5850	5850	5850	0
93	20240703	190300	0	5850	5850	5850	5850	0
94	20240703	190200	0	5850	5850	5850	5850	0
95	20240703	190100	0	5850	5850	5850	5850	0
96	20240703	190000	0	5850	5850	5850	5850	0
97	20240703	185900	0	5850	5850	5850	5850	0
98	20240703	185800	0	5850	5850	5850	5850	0
99	20240703	185700	0	5850	5850	5850	5850	0
100	20240703	185600	0	5850	5850	5850	5850	0
101	20240703	185500	0	5850	5850	5850	5850	0
102	20240703	185400	0	5850	5850	5850	5850	0
103	20240703	185300	0	5850	5850	5850	5850	0
104	20240703	185200	0	5850	5850	5850	5850	0
105	20240703	185100	0	5850	5850	5850	5850	0
106	20240703	185000	0	5850	5850	5850	5850	0
107	20240703	184900	0	5850	5850	5850	5850	0
108	20240703	184800	0	5850	5850	5850	5850	0
109	20240703	184700	0	5850	5850	5850	5850	0
110	20240703	184600	0	5850	5850	5850	5850	0
111	20240703	184500	0	5850	5850	5850	5850	0
112	20240703	184400	0	5850	5850	5850	5850	0
113	20240703	184300	0	5850	5850	5850	5850	0
114	20240703	184200	0	5850	5850	5850	5850	0
115	20240703	184100	0	5850	5850	5850	5850	0
116	20240703	184000	0	5850	5850	5850	5850	0
117	20240703	183900	0	5850	5850	5850	5850	0
118	20240703	183800	0	5850	5850	5850	5850	0
119	20240703	183700	0	5850	5850	5850	5850	0
120	20240703	183600	0	5850	5850	5850	5850	0
121	20240703	183500	0	5850	5850	5850	5850	0
122	20240703	183400	0	5850	5850	5850	5850	0
123	20240703	183300	0	5850	5850	5850	5850	0
124	20240703	183200	0	5850	5850	5850	5850	0
125	20240703	183100	0	5850	5850	5850	5850	0
126	20240703	183000	0	5850	5850	5850	5850	0
127	20240703	182900	0	5850	5850	5850	5850	0
128	20240703	182800	0	5850	5850	5850	5850	0
129	20240703	182700	0	5850	5850	5850	5850	0
130	20240703	182600	0	5850	5850	5850	5850	0
131	20240703	182500	0	5850	5850	5850	5850	0
132	20240703	182400	0	5850	5850	5850	5850	0
133	20240703	182300	0	5850	5850	5850	5850	0
134	20240703	182200	0	5850	5850	5850	5850	0
135	20240703	182100	0	5850	5850	5850	5850	0
136	20240703	182000	0	5850	5850	5850	5850	0
137	20240703	181900	0	5850	5850	5850	5850	0
138	20240703	181800	0	5850	5850	5850	5850	0
139	20240703	181700	0	5850	5850	5850	5850	0
140	20240703	181600	0	5850	5850	5850	5850	0
141	20240703	181500	0	5850	5850	5850	5850	0
142	20240703	181400	0	5850	5850	5850	5850	0
143	20240703	181300	0	5850	5850	5850	5850	0
144	20240703	181200	0	5850	5850	5850	5850	0
145	20240703	181100	0	5850	5850	5850	5850	0
146	20240703	181000	0	5850	5850	5850	5850	0
147	20240703	180900	0	5850	5850	5850	5850	0
148	20240703	180800	0	5850	5850	5850	5850	0
149	20240703	180700	0	5850	5850	5850	5850	0
150	20240703	180600	0	5850	5850	5850	5850	0
151	20240703	180500	0	5850	5850	5850	5850	0
152	20240703	180400	0	5850	5850	5850	5850	0
153	20240703	180300	0	5850	5850	5850	5850	0
154	20240703	180200	0	5850	5850	5850	5850	0
155	20240703	180100	0	5850	5850	5850	5850	0
156	20240703	180000	0	5850	5850	5850	5850	0
157	20240703	175900	0	5850	5850	5850	5850	0
158	20240703	175800	0	5850	5850	5850	5850	0
159	20240703	175700	0	5850	5850	5850	5850	0
160	20240703	175600	0	5850	5850	5850	5850	0
161	20240703	175500	0	5850	5850	5850	5850	0
162	20240703	175400	0	5850	5850	5850	5850	0
163	20240703	175300	0	5850	5850	5850	5850	0
164	20240703	175200	0	5850	5850	5850	5850	0
165	20240703	175100	0	5850	5850	5850	5850	0
166	20240703	175000	0	5850	5850	5850	5850	0
167	20240703	174900	0	5850	5850	5850	5850	0
168	20240703	174800	0	5850	5850	5850	5850	0
169	20240703	174700	0	5850	5850	5850	5850	0
170	20240703	174600	0	5850	5850	5850	5850	0
171	20240703	174500	0	5850	5850	5850	5850	0
172	20240703	174400	0	5850	5850	5850	5850	0
173	20240703	174300	0	5850	5850	5850	5850	0
174	20240703	174200	0	5850	5850	5850	5850	0
175	20240703	174100	0	5850	5850	5850	5850	0
176	20240703	174000	0	5850	5850	5850	5850	0
177	20240703	173900	0	5850	5850	5850	5850	0
178	20240703	173800	0	5850	5850	5850	5850	0
179	20240703	173700	0	5850	5850	5850	5850	0
180	20240703	173600	0	5850	5850	5850	5850	0
181	20240703	173500	0	5850	5850	5850	5850	0
182	20240703	173400	0	5850	5850	5850	5850	0
183	20240703	173300	0	5850	5850	5850	5850	0
184	20240703	173200	0	5850	5850	5850	5850	0
185	20240703	173100	0	5850	5850	5850	5850	0
186	20240703	173000	0	5850	5850	5850	5850	0
187	20240703	172900	0	5850	5850	5850	5850	0
188	20240703	172800	0	5850	5850	5850	5850	0
189	20240703	172700	0	5850	5850	5850	5850	0
190	20240703	172600	0	5850	5850	5850	5850	0
191	20240703	172500	0	5850	5850	5850	5850	0
192	20240703	172400	0	5850	5850	5850	5850	0
193	20240703	172300	0	5850	5850	5850	5850	0
194	20240703	172200	0	5850	5850	5850	5850	0
195	20240703	172100	0	5850	5850	5850	5850	0
196	20240703	172000	0	5850	5850	5850	5850	0
197	20240703	171900	0	5850	5850	5850	5850	0
198	20240703	171800	0	5850	5850	5850	5850	0
199	20240703	171700	0	5850	5850	5850	5850	0
200	20240703	171600	0	5850	5850	5850	5850	0
201	20240703	171500	0	5850	5850	5850	5850	0
202	20240703	171400	0	5850	5850	5850	5850	0
203	20240703	171300	0	5850	5850	5850	5850	0
204	20240703	171200	0	5850	5850	5850	5850	0
205	20240703	171100	0	5850	5850	5850	5850	0
206	20240703	171000	0	5850	5850	5850	5850	0
207	20240703	170900	0	5850	5850	5850	5850	0
208	20240703	170800	0	5850	5850	5850	5850	0
209	20240703	170700	0	5850	5850	5850	5850	0
210	20240703	170600	0	5850	5850	5850	5850	0
211	20240703	170500	0	5850	5850	5850	5850	0
212	20240703	170400	0	5850	5850	5850	5850	0
213	20240703	170300	0	5850	5850	5850	5850	0
214	20240703	170200	0	5850	5850	5850	5850	0
215	20240703	170100	0	5850	5850	5850	5850	0
216	20240703	170000	0	5850	5850	5850	5850	0
217	20240703	165900	0	5850	5850	5850	5850	0
218	20240703	165800	0	5850	5850	5850	5850	0
219	20240703	165700	0	5850	5850	5850	5850	0
220	20240703	165600	0	5850	5850	5850	5850	0
221	20240703	165500	0	5850	5850	5850	5850	0
222	20240703	165400	0	5850	5850	5850	5850	0
223	20240703	165300	0	5850	5850	5850	5850	0
224	20240703	165200	0	5850	5850	5850	5850	0
225	20240703	165100	0	5850	5850	5850	5850	0
226	20240703	165000	0	5850	5850	5850	5850	0
227	20240703	164900	0	5850	5850	5850	5850	0
228	20240703	164800	0	5850	5850	5850	5850	0
229	20240703	164700	0	5850	5850	5850	5850	0
230	20240703	164600	0	5850	5850	5850	5850	0
231	20240703	164500	0	5850	5850	5850	5850	0
232	20240703	164400	0	5850	5850	5850	5850	0
233	20240703	164300	0	5850	5850	5850	5850	0
234	20240703	164200	0	5850	5850	5850	5850	0
235	20240703	164100	0	5850	5850	5850	5850	0
236	20240703	164000	0	5850	5850	5850	5850	0
237	20240703	163900	0	5850	5850	5850	5850	0
238	20240703	163800	0	5850	5850	5850	5850	0
239	20240703	163700	0	5850	5850	5850	5850	0
240	20240703	163600	0	5850	5850	5850	5850	0
241	20240703	163500	0	5850	5850	5850	5850	0
242	20240703	163400	0	5850	5850	5850	5850	0
243	20240703	163300	0	5850	5850	5850	5850	0
244	20240703	163200	0	5850	5850	5850	5850	0
245	20240703	163100	0	5850	5850	5850	5850	0
246	20240703	163000	0	5850	5850	5850	5850	0
247	20240703	162900	0	5850	5850	5850	5850	0
248	20240703	162800	0	5850	5850	5850	5850	0
249	20240703	162700	0	5850	5850	5850	5850	0
250	20240703	162600	0	5850	5850	5850	5850	0
251	20240703	162500	0	5850	5850	5850	5850	0
252	20240703	162400	0	5850	5850	5850	5850	0
253	20240703	162300	0	5850	5850	5850	5850	0
254	20240703	162200	0	5850	5850	5850	5850	0
255	20240703	162100	0	5850	5850	5850	5850	0
256	20240703	162000	0	5850	5850	5850	5850	0
257	20240703	161900	0	5850	5850	5850	5850	0
258	20240703	161800	0	5850	5850	5850	5850	0
259	20240703	161700	0	5850	5850	5850	5850	0
260	20240703	161600	0	5850	5850	5850	5850	0
261	20240703	161500	0	5850	5850	5850	5850	0
262	20240703	161400	0	5850	5850	5850	5850	0
263	20240703	161300	0	5850	5850	5850	5850	0
264	20240703	161200	0	5850	5850	5850	5850	0
265	20240703	161100	0	5850	5850	5850	5850	0
266	20240703	161000	0	5850	5850	5850	5850	0
267	20240703	160900	0	5850	5850	5850	5850	0
268	20240703	160800	0	5850	5850	5850	5850	0
269	20240703	160700	0	5850	5850	5850	5850	0
270	20240703	160600	0	5850	5850	5850	5850	0
271	20240703	160500	0	5850	5850	5850	5850	0
272	20240703	160400	0	5850	5850	5850	5850	0
273	20240703	160300	0	5850	5850	5850	5850	0
274	20240703	160200	0	5850	5850	5850	5850	0
275	20240703	160100	0	5850	5850	5850	5850	0
276	20240703	160000	0	5850	5850	5850	5850	0
277	20240703	155900	0	5850	5850	5850	5850	0
278	20240703	155800	0	5850	5850	5850	5850	0
279	20240703	155700	0	5850	5850	5850	5850	0
280	20240703	155600	0	5850	5850	5850	5850	0
281	20240703	155500	0	5850	5850	5850	5850	0
282	20240703	155400	0	5850	5850	5850	5850	0
283	20240703	155300	0	5850	5850	5850	5850	0
284	20240703	155200	0	5850	5850	5850	5850	0
285	20240703	155100	0	5850	5850	5850	5850	0
286	20240703	155000	0	5850	5850	5850	5850	0
287	20240703	154900	0	5850	5850	5850	5850	0
288	20240703	154800	0	5850	5850	5850	5850	0
289	20240703	154700	0	5850	5850	5850	5850	0
290	20240703	154600	0	5850	5850	5850	5850	0
291	20240703	154500	0	5850	5850	5850	5850	0
292	20240703	154400	0	5850	5850	5850	5850	0
293	20240703	154300	0	5850	5850	5850	5850	0
294	20240703	154200	0	5850	5850	5850	5850	0
295	20240703	154100	0	5850	5850	5850	5850	0
296	20240703	154000	0	5850	5850	5850	5850	0
297	20240703	153900	0	5850	5850	5850	5850	0
298	20240703	153800	0	5850	5850	5850	5850	0
299	20240703	153700	0	5850	5850	5850	5850	0
300	20240703	153600	0	5850	5850	5850	5850	0
301	20240703	153500	0	5850	5850	5850	5850	0
302	20240703	153400	0	5850	5850	5850	5850	0
303	20240703	153300	0	5850	5850	5850	5850	0
304	20240703	153200	0	5850	5850	5850	5850	0
305	20240703	153100	0	5850	5850	5850	5850	0
306	20240703	153000	0	5850	5850	5850	5850	0
307	20240703	152900	0	5850	5850	5850	5850	0
308	20240703	152800	0	5850	5850	5850	5850	0
309	20240703	152700	0	5850	5850	5850	5850	0
310	20240703	152600	0	5850	5850	5850	5850	0
311	20240703	152500	0	5850	5850	5850	5850	0
312	20240703	152400	0	5850	5850	5850	5850	0
313	20240703	152300	0	5850	5850	5850	5850	0
314	20240703	152200	0	5850	5850	5850	5850	0
315	20240703	152100	0	5850	5850	5850	5850	0
316	20240703	152000	0	5850	5850	5850	5850	0
317	20240703	151900	0	5850	5850	5850	5850	0
318	20240703	151800	0	5850	5850	5850	5850	0
319	20240703	151700	0	5850	5850	5850	5850	0
320	20240703	151600	0	5850	5850	5850	5850	0
321	20240703	151500	0	5850	5850	5850	5850	0
322	20240703	151400	0	5850	5850	5850	5850	0
323	20240703	151300	0	5850	5850	5850	5850	0
324	20240703	151200	0	5850	5850	5850	5850	0
325	20240703	151100	0	5850	5850	5850	5850	0
326	20240703	151000	0	5850	5850	5850	5850	0
327	20240703	150900	0	5850	5850	5850	5850	0
328	20240703	150800	0	5850	5850	5850	5850	0
329	20240703	150700	0	5850	5850	5850	5850	0
330	20240703	150600	0	5850	5850	5850	5850	0
331	20240703	150500	0	5850	5850	5850	5850	0
332	20240703	150400	0	5850	5850	5850	5850	0
333	20240703	150300	0	5850	5850	5850	5850	0
334	20240703	150200	0	5850	5850	5850	5850	0
335	20240703	150100	0	5850	5850	5850	5850	0
336	20240703	150000	0	5850	5850	5850	5850	0
337	20240703	145900	0	5850	5850	5850	5850	0
338	20240703	145800	0	5850	5850	5850	5850	0
339	20240703	145700	0	5850	5850	5850	5850	0
340	20240703	145600	0	5850	5850	5850	5850	0
341	20240703	145500	0	5850	5850	5850	5850	0
342	20240703	145400	0	5850	5850	5850	5850	0
343	20240703	145300	0	5850	5850	5850	5850	0
344	20240703	145200	0	5850	5850	5850	5850	0
345	20240703	145100	0	5850	5850	5850	5850	0
346	20240703	145000	0	5850	5850	5850	5850	0
347	20240703	144900	0	5850	5850	5850	5850	0
348	20240703	144800	0	5850	5850	5850	5850	0
349	20240703	144700	0	5850	5850	5850	5850	0
350	20240703	144600	0	5850	5850	5850	5850	0
351	20240703	144500	0	5850	5850	5850	5850	0
352	20240703	144400	0	5850	5850	5850	5850	0
353	20240703	144300	0	5850	5850	5850	5850	0
354	20240703	144200	0	5850	5850	5850	5850	0
355	20240703	144100	0	5850	5850	5850	5850	0
356	20240703	144000	0	5850	5850	5850	5850	0
357	20240703	143900	0	5850	5850	5850	5850	0
358	20240703	143800	0	5850	5850	5850	5850	0
359	20240703	143700	0	5850	5850	5850	5850	0
360	20240703	143600	0	5850	5850	5850	5850	0
361	20240703	143500	0	5850	5850	5850	5850	0
362	20240703	143400	0	5850	5850	5850	5850	0
363	20240703	143300	0	5850	5850	5850	5850	0
364	20240703	143200	0	5850	5850	5850	5850	0
365	20240703	143100	0	5850	5850	5850	5850	0
366	20240703	143000	0	5850	5850	5850	5850	0
367	20240703	142900	0	5850	5850	5850	5850	0
368	20240703	142800	0	5850	5850	5850	5850	0
369	20240703	142700	0	5850	5850	5850	5850	0
370	20240703	142600	0	5850	5850	5850	5850	0
371	20240703	142500	0	5850	5850	5850	5850	0
372	20240703	142400	0	5850	5850	5850	5850	0
373	20240703	142300	0	5850	5850	5850	5850	0
374	20240703	142200	0	5850	5850	5850	5850	0
375	20240703	142100	0	5850	5850	5850	5850	0
376	20240703	142000	0	5850	5850	5850	5850	0
377	20240703	141900	0	5850	5850	5850	5850	0
378	20240703	141800	0	5850	5850	5850	5850	0
379	20240703	141700	0	5850	5850	5850	5850	0
380	20240703	141600	0	5850	5850	5850	5850	0
381	20240703	141500	0	5850	5850	5850	5850	0
382	20240703	141400	0	5850	5850	5850	5850	0
383	20240703	141300	0	5850	5850	5850	5850	0
384	20240703	141200	0	5850	5850	5850	5850	0
385	20240703	141100	0	5850	5850	5850	5850	0
386	20240703	141000	0	5850	5850	5850	5850	0
387	20240703	140900	0	5850	5850	5850	5850	0
388	20240703	140800	0	5850	5850	5850	5850	0
389	20240703	140700	0	5850	5850	5850	5850	0
390	20240703	140600	0	5850	5850	5850	5850	0
391	20240703	140500	0	5850	5850	5850	5850	0
392	20240703	140400	0	5850	5850	5850	5850	0
393	20240703	140300	0	5850	5850	5850	5850	0
394	20240703	140200	0	5850	5850	5850	5850	0
395	20240703	140100	0	5850	5850	5850	5850	0
396	20240703	140000	0	5850	5850	5850	5850	0
397	20240703	135900	0	5850	5850	5850	5850	0
398	20240703	135800	0	5850	5850	5850	5850	0
399	20240703	135700	0	5850	5850	5850	5850	0
400	20240703	135600	0	5850	5850	5850	5850	0
401	20240703	135500	0	5850	5850	5850	5850	0
402	20240703	135400	0	5850	5850	5850	5850	0
403	20240703	135300	0	5850	5850	5850	5850	0
404	20240703	135200	0	5850	5850	5850	5850	0
405	20240703	135100	0	5850	5850	5850	5850	0
406	20240703	135000	0	5850	5850	5850	5850	0
407	20240703	134900	0	5850	5850	5850	5850	0
408	20240703	134800	0	5850	5850	5850	5850	0
409	20240703	134700	0	5850	5850	5850	5850	0
410	20240703	134600	0	5850	5850	5850	5850	0
411	20240703	134500	0	5850	5850	5850	5850	0
412	20240703	134400	0	5850	5850	5850	5850	0
413	20240703	134300	0	5850	5850	5850	5850	0
414	20240703	134200	0	5850	5850	5850	5850	0
415	20240703	134100	0	5850	5850	5850	5850	0
416	20240703	134000	0	5850	5850	5850	5850	0
417	20240703	133900	0	5850	5850	5850	5850	0
418	20240703	133800	0	5850	5850	5850	5850	0
419	20240703	133700	0	5850	5850	5850	5850	0
420	20240703	133600	0	5850	5850	5850	5850	0
421	20240703	133500	0	5850	5850	5850	5850	0
422	20240703	133400	0	5850	5850	5850	5850	0
423	20240703	133300	0	5850	5850	5850	5850	0
424	20240703	133200	0	5850	5850	5850	5850	0
425	20240703	133100	0	5850	5850	5850	5850	0
426	20240703	133000	0	5850	5850	5850	5850	0
427	20240703	132900	0	5850	5850	5850	5850	0
428	20240703	132800	0	5850	5850	5850	5850	0
429	20240703	132700	0	5850	5850	5850	5850	0
430	20240703	132600	0	5850	5850	5850	5850	0
431	20240703	132500	0	5850	5850	5850	5850	0
432	20240703	132400	0	5850	5850	5850	5850	0
433	20240703	132300	0	5850	5850	5850	5850	0
434	20240703	132200	0	5850	5850	5850	5850	0
435	20240703	132100	0	5850	5850	5850	5850	0
436	20240703	132000	0	5850	5850	5850	5850	0
437	20240703	131900	0	5850	5850	5850	5850	0
438	20240703	131800	0	5850	5850	5850	5850	0
439	20240703	131700	0	5850	5850	5850	5850	0
440	20240703	131600	0	5850	5850	5850	5850	0
441	20240703	131500	0	5850	5850	5850	5850	0
442	20240703	131400	0	5850	5850	5850	5850	0
443	20240703	131300	0	5850	5850	5850	5850	0
444	20240703	131200	0	5850	5850	5850	5850	0
445	20240703	131100	0	5850	5850	5850	5850	0
446	20240703	131000	0	5850	5850	5850	5850	0
447	20240703	130900	0	5850	5850	5850	5850	0
448	20240703	130800	0	5850	5850	5850	5850	0
449	20240703	130700	0	5850	5850	5850	5850	0
450	20240703	130600	0	5850	5850	5850	5850	0
451	20240703	130500	0	5850	5850	5850	5850	0
452	20240703	130400	0	5850	5850	5850	5850	0
453	20240703	130300	0	5850	5850	5850	5850	0
454	20240703	130200	0	5850	5850	5850	5850	0
455	20240703	130100	0	5850	5850	5850	5850	0
456	20240703	130000	0	5850	5850	5850	5850	0
457	20240703	125900	0	5850	5850	5850	5850	0
458	20240703	125800	0	5850	5850	5850	5850	0
459	20240703	125700	0	5850	5850	5850	5850	0
460	20240703	125600	0	5850	5850	5850	5850	0
461	20240703	125500	0	5850	5850	5850	5850	0
462	20240703	125400	0	5850	5850	5850	5850	0
463	20240703	125300	0	5850	5850	5850	5850	0
464	20240703	125200	0	5850	5850	5850	5850	0
465	20240703	125100	0	5850	5850	5850	5850	0
466	20240703	125000	0	5850	5850	5850	5850	0
467	20240703	124900	0	5850	5850	5850	5850	0
468	20240703	124800	0	5850	5850	5850	5850	0
469	20240703	124700	0	5850	5850	5850	5850	0
470	20240703	124600	0	5850	5850	5850	5850	0
471	20240703	124500	0	5850	5850	5850	5850	0
472	20240703	124400	0	5850	5850	5850	5850	0
473	20240703	124300	0	5850	5850	5850	5850	0
474	20240703	124200	0	5850	5850	5850	5850	0
475	20240703	124100	0	5850	5850	5850	5850	0
476	20240703	124000	0	5850	5850	5850	5850	0
477	20240703	123900	0	5850	5850	5850	5850	0
478	20240703	123800	0	5850	5850	5850	5850	0
479	20240703	123700	0	5850	5850	5850	5850	0
480	20240703	123600	0	5850	5850	5850	5850	0
481	20240703	123500	0	5850	5850	5850	5850	0
482	20240703	123400	0	5850	5850	5850	5850	0
483	20240703	123300	0	5850	5850	5850	5850	0
484	20240703	123200	0	5850	5850	5850	5850	0
485	20240703	123100	0	5850	5850	5850	5850	0
486	20240703	123000	0	5850	5850	5850	5850	0
487	20240703	122900	0	5850	5850	5850	5850	0
488	20240703	122800	0	5850	5850	5850	5850	0
489	20240703	122700	0	5850	5850	5850	5850	0
490	20240703	122600	0	5850	5850	5850	5850	0
491	20240703	122500	0	5850	5850	5850	5850	0
492	20240703	122400	0	5850	5850	5850	5850	0
493	20240703	122300	0	5850	5850	5850	5850	0
494	20240703	122200	0	5850	5850	5850	5850	0
495	20240703	122100	0	5850	5850	5850	5850	0
496	20240703	122000	0	5850	5850	5850	5850	0
497	20240703	121900	0	5850	5850	5850	5850	0
498	20240703	121800	0	5850	5850	5850	5850	0
499	20240703	121700	0	5850	5850	5850	5850	0
500	20240703	121600	0	5850	5850	5850	5850	0
501	20240703	121500	0	5850	5850	5850	5850	0
502	20240703	121400	0	5850	5850	5850	5850	0
503	20240703	121300	0	5850	5850	5850	5850	0
504	20240703	121200	0	5850	5850	5850	5850	0
505	20240703	121100	0	5850	5850	5850	5850	0
506	20240703	121000	0	5850	5850	5850	5850	0
507	20240703	120900	0	5850	5850	5850	5850	0
508	20240703	120800	0	5850	5850	5850	5850	0
509	20240703	120700	0	5850	5850	5850	5850	0
510	20240703	120600	0	5850	5850	5850	5850	0
511	20240703	120500	0	5850	5850	5850	5850	0
512	20240703	120400	0	5850	5850	5850	5850	0
513	20240703	120300	0	5850	5850	5850	5850	0
514	20240703	120200	0	5850	5850	5850	5850	0
515	20240703	120100	0	5850	5850	5850	5850	0
516	20240703	120000	0	5850	5850	5850	5850	0
517	20240703	115900	0	5850	5850	5850	5850	0
518	20240703	115800	0	5850	5850	5850	5850	0
519	20240703	115700	0	5850	5850	5850	5850	0
520	20240703	115600	0	5850	5850	5850	5850	0
521	20240703	115500	0	5850	5850	5850	5850	0
522	20240703	115400	0	5850	5850	5850	5850	0
523	20240703	115300	0	5850	5850	5850	5850	0
524	20240703	115200	0	5850	5850	5850	5850	0
525	20240703	115100	0	5850	5850	5850	5850	0
526	20240703	115000	0	5850	5850	5850	5850	0
527	20240703	114900	0	5850	5850	5850	5850	0
528	20240703	114800	0	5850	5850	5850	5850	0
529	20240703	114700	0	5850	5850	5850	5850	0
530	20240703	114600	0	5850	5850	5850	5850	0
531	20240703	114500	0	5850	5850	5850	5850	0
532	20240703	114400	0	5850	5850	5850	5850	0
533	20240703	114300	0	5850	5850	5850	5850	0
534	20240703	114200	0	5850	5850	5850	5850	0
535	20240703	114100	0	5850	5850	5850	5850	0
536	20240703	114000	0	5850	5850	5850	5850	0
537	20240703	113900	0	5850	5850	5850	5850	0
538	20240703	113800	0	5850	5850	5850	5850	0
539	20240703	113700	0	5850	5850	5850	5850	0
540	20240703	113600	0	5850	5850	5850	5850	0
541	20240703	113500	0	5850	5850	5850	5850	0
542	20240703	113400	0	5850	5850	5850	5850	0
543	20240703	113300	0	5850	5850	5850	5850	0
544	20240703	113200	0	5850	5850	5850	5850	0
545	20240703	113100	0	5850	5850	5850	5850	0
546	20240703	113000	0	5850	5850	5850	5850	0
547	20240703	112900	0	5850	5850	5850	5850	0
548	20240703	112800	0	5850	5850	5850	5850	0
549	20240703	112700	0	5850	5850	5850	5850	0
550	20240703	112600	0	5850	5850	5850	5850	0
551	20240703	112500	0	5850	5850	5850	5850	0
552	20240703	112400	0	5850	5850	5850	5850	0
553	20240703	112300	0	5850	5850	5850	5850	0
554	20240703	112200	0	5850	5850	5850	5850	0
555	20240703	112100	0	5850	5850	5850	5850	0
556	20240703	112000	0	5850	5850	5850	5850	0
557	20240703	111900	0	5850	5850	5850	5850	0
558	20240703	111800	0	5850	5850	5850	5850	0
559	20240703	111700	0	5850	5850	5850	5850	0
560	20240703	111600	0	5850	5850	5850	5850	0
561	20240703	111500	0	5850	5850	5850	5850	0
562	20240703	111400	0	5850	5850	5850	5850	0
563	20240703	111300	0	5850	5850	5850	5850	0
564	20240703	111200	0	5850	5850	5850	5850	0
565	20240703	111100	0	5850	5850	5850	5850	0
566	20240703	111000	0	5850	5850	5850	5850	0
567	20240703	110900	0	5850	5850	5850	5850	0
568	20240703	110800	0	5850	5850	5850	5850	0
569	20240703	110700	0	5850	5850	5850	5850	0
570	20240703	110600	0	5850	5850	5850	5850	0
571	20240703	110500	0	5850	5850	5850	5850	0
572	20240703	110400	0	5850	5850	5850	5850	0
573	20240703	110300	0	5850	5850	5850	5850	0
574	20240703	110200	0	5850	5850	5850	5850	0
575	20240703	110100	0	5850	5850	5850	5850	0
576	20240703	110000	0	5850	5850	5850	5850	0
577	20240703	105900	0	5850	5850	5850	5850	0
578	20240703	105800	0	5850	5850	5850	5850	0
579	20240703	105700	0	5850	5850	5850	5850	0
580	20240703	105600	0	5850	5850	5850	5850	0
581	20240703	105500	0	5850	5850	5850	5850	0
582	20240703	105400	0	5850	5850	5850	5850	0
583	20240703	105300	0	5850	5850	5850	5850	0
584	20240703	105200	0	5850	5850	5850	5850	0
585	20240703	105100	0	5850	5850	5850	5850	0
586	20240703	105000	0	5850	5850	5850	5850	0
587	20240703	104900	0	5850	5850	5850	5850	0
588	20240703	104800	0	5850	5850	5850	5850	0
589	20240703	104700	0	5850	5850	5850	5850	0
590	20240703	104600	0	5850	5850	5850	5850	0
591	20240703	104500	0	5850	5850	5850	5850	0
592	20240703	104400	0	5850	5850	5850	5850	0
593	20240703	104300	0	5850	5850	5850	5850	0
594	20240703	104200	0	5850	5850	5850	5850	0
595	20240703	104100	0	5850	5850	5850	5850	0
596	20240703	104000	0	5850	5850	5850	5850	0
597	20240703	103900	0	5850	5850	5850	5850	0
598	20240703	103800	0	5850	5850	5850	5850	0
599	20240703	103700	0	5850	5850	5850	5850	0
600	20240703	103600	0	5850	5850	5850	5850	0
601	20240703	103500	0	5850	5850	5850	5850	0
602	20240703	103400	0	5850	5850	5850	5850	0
603	20240703	103300	0	5850	5850	5850	5850	0
604	20240703	103200	0	5850	5850	5850	5850	0
605	20240703	103100	0	5850	5850	5850	5850	0
606	20240703	103000	0	5850	5850	5850	5850	0
607	20240703	102900	0	5850	5850	5850	5850	0
608	20240703	102800	0	5850	5850	5850	5850	0
609	20240703	102700	0	5850	5850	5850	5850	0
610	20240703	102600	0	5850	5850	5850	5850	0
611	20240703	102500	0	5850	5850	5850	5850	0
612	20240703	102400	0	5850	5850	5850	5850	0
613	20240703	102300	0	5850	5850	5850	5850	0
614	20240703	102200	0	5850	5850	5850	5850	0
615	20240703	102100	0	5850	5850	5850	5850	0
616	20240703	102000	0	5850	5850	5850	5850	0
617	20240703	101900	0	5850	5850	5850	5850	0
618	20240703	101800	0	5850	5850	5850	5850	0
619	20240703	101700	0	5850	5850	5850	5850	0
620	20240703	101600	0	5850	5850	5850	5850	0
621	20240703	101500	0	5850	5850	5850	5850	0
622	20240703	101400	0	5850	5850	5850	5850	0
623	20240703	101300	0	5850	5850	5850	5850	0
624	20240703	101200	0	5850	5850	5850	5850	0
625	20240703	101100	0	5850	5850	5850	5850	0
626	20240703	101000	0	5850	5850	5850	5850	0
627	20240703	100900	0	5850	5850	5850	5850	0
628	20240703	100800	0	5850	5850	5850	5850	0
629	20240703	100700	0	5850	5850	5850	5850	0
630	20240703	100600	0	5850	5850	5850	5850	0
631	20240703	100500	0	5850	5850	5850	5850	0
632	20240703	100400	0	5850	5850	5850	5850	0
633	20240703	100300	0	5850	5850	5850	5850	0
634	20240703	100200	0	5850	5850	5850	5850	0
635	20240703	100100	0	5850	5850	5850	5850	0
636	20240703	100000	0	5850	5850	5850	5850	0
637	20240703	095900	0	5850	5850	5850	5850	0
638	20240703	095800	0	5850	5850	5850	5850	0
639	20240703	095700	0	5850	5850	5850	5850	0
640	20240703	095600	0	5850	5850	5850	5850	0
641	20240703	095500	0	5850	5850	5850	5850	0
642	20240703	095400	0	5850	5850	5850	5850	0
643	20240703	095300	0	5850	5850	5850	5850	0
644	20240703	095200	0	5850	5850	5850	5850	0
645	20240703	095100	0	5850	5850	5850	5850	0
646	20240703	095000	0	5850	5850	5850	5850	0
647	20240703	094900	0	5850	5850	5850	5850	0
648	20240703	094800	0	5850	5850	5850	5850	0
649	20240703	094700	0	5850	5850	5850	5850	0
650	20240703	094600	0	5850	5850	5850	5850	0
651	20240703	094500	0	5850	5850	5850	5850	0
652	20240703	094400	0	5850	5850	5850	5850	0
653	20240703	094300	0	5850	5850	5850	5850	0
654	20240703	094200	0	5850	5850	5850	5850	0
655	20240703	094100	0	5850	5850	5850	5850	0
656	20240703	094000	0	5850	5850	5850	5850	0
657	20240703	093900	0	5850	5850	5850	5850	0
658	20240703	093800	0	5850	5850	5850	5850	0
659	20240703	093700	0	5850	5850	5850	5850	0
660	20240703	093600	0	5850	5850	5850	5850	0
661	20240703	093500	0	5850	5850	5850	5850	0
662	20240703	093400	0	5850	5850	5850	5850	0
663	20240703	093300	0	5850	5850	5850	5850	0
664	20240703	093200	0	5850	5850	5850	5850	0
665	20240703	093100	0	5850	5850	5850	5850	0
666	20240703	093000	0	5850	5850	5850	5850	0
667	20240703	092900	0	5850	5850	5850	5850	0
668	20240703	092800	0	5850	5850	5850	5850	0
669	20240703	092700	0	5850	5850	5850	5850	0
670	20240703	092600	0	5850	5850	5850	5850	0
671	20240703	092500	0	5850	5850	5850	5850	0
672	20240703	092400	0	5850	5850	5850	5850	0
673	20240703	092300	0	5850	5850	5850	5850	0
674	20240703	092200	0	5850	5850	5850	5850	0
675	20240703	092100	0	5850	5850	5850	5850	0
676	20240703	092000	0	5850	5850	5850	5850	0
677	20240703	091900	0	5850	5850	5850	5850	0
678	20240703	091800	0	5850	5850	5850	5850	0
679	20240703	091700	0	5850	5850	5850	5850	0
680	20240703	091600	0	5850	5850	5850	5850	0
681	20240703	091500	0	5850	5850	5850	5850	0
682	20240703	091400	0	5850	5850	5850	5850	0
683	20240703	091300	0	5850	5850	5850	5850	0
684	20240703	091200	0	5850	5850	5850	5850	0
685	20240703	091100	0	5850	5850	5850	5850	0
686	20240703	091000	0	5850	5850	5850	5850	0
687	20240703	090900	0	5850	5850	5850	5850	0
688	20240703	090800	0	5850	5850	5850	5850	0
689	20240703	090700	0	5850	5850	5850	5850	0
690	20240703	090600	0	5850	5850	5850	5850	0
691	20240703	090500	0	5850	5850	5850	5850	0
692	20240703	090400	0	5850	5850	5850	5850	0
693	20240703	090300	0	5850	5850	5850	5850	0
694	20240703	090200	0	5850	5850	5850	5850	0
695	20240703	090100	0	5850	5850	5850	5850	0
696	20240703	090000	0	5850	5850	5850	5850	0