KissMeData/150840/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	203400	0	5850	5850	5850	5850	0
3	20240711	203300	0	5850	5850	5850	5850	0
4	20240711	203200	0	5850	5850	5850	5850	0
5	20240711	203100	0	5850	5850	5850	5850	0
6	20240711	203000	0	5850	5850	5850	5850	0
7	20240711	202900	0	5850	5850	5850	5850	0
8	20240711	202800	0	5850	5850	5850	5850	0
9	20240711	202700	0	5850	5850	5850	5850	0
10	20240711	202600	0	5850	5850	5850	5850	0
11	20240711	202500	0	5850	5850	5850	5850	0
12	20240711	202400	0	5850	5850	5850	5850	0
13	20240711	202300	0	5850	5850	5850	5850	0
14	20240711	202200	0	5850	5850	5850	5850	0
15	20240711	202100	0	5850	5850	5850	5850	0
16	20240711	202000	0	5850	5850	5850	5850	0
17	20240711	201900	0	5850	5850	5850	5850	0
18	20240711	201800	0	5850	5850	5850	5850	0
19	20240711	201700	0	5850	5850	5850	5850	0
20	20240711	201600	0	5850	5850	5850	5850	0
21	20240711	201500	0	5850	5850	5850	5850	0
22	20240711	201400	0	5850	5850	5850	5850	0
23	20240711	201300	0	5850	5850	5850	5850	0
24	20240711	201200	0	5850	5850	5850	5850	0
25	20240711	201100	0	5850	5850	5850	5850	0
26	20240711	201000	0	5850	5850	5850	5850	0
27	20240711	200900	0	5850	5850	5850	5850	0
28	20240711	200800	0	5850	5850	5850	5850	0
29	20240711	200700	0	5850	5850	5850	5850	0
30	20240711	200600	0	5850	5850	5850	5850	0
31	20240711	200500	0	5850	5850	5850	5850	0
32	20240711	200400	0	5850	5850	5850	5850	0
33	20240711	200300	0	5850	5850	5850	5850	0
34	20240711	200200	0	5850	5850	5850	5850	0
35	20240711	200100	0	5850	5850	5850	5850	0
36	20240711	200000	0	5850	5850	5850	5850	0
37	20240711	195900	0	5850	5850	5850	5850	0
38	20240711	195800	0	5850	5850	5850	5850	0
39	20240711	195700	0	5850	5850	5850	5850	0
40	20240711	195600	0	5850	5850	5850	5850	0
41	20240711	195500	0	5850	5850	5850	5850	0
42	20240711	195400	0	5850	5850	5850	5850	0
43	20240711	195300	0	5850	5850	5850	5850	0
44	20240711	195200	0	5850	5850	5850	5850	0
45	20240711	195100	0	5850	5850	5850	5850	0
46	20240711	195000	0	5850	5850	5850	5850	0
47	20240711	194900	0	5850	5850	5850	5850	0
48	20240711	194800	0	5850	5850	5850	5850	0
49	20240711	194700	0	5850	5850	5850	5850	0
50	20240711	194600	0	5850	5850	5850	5850	0
51	20240711	194500	0	5850	5850	5850	5850	0
52	20240711	194400	0	5850	5850	5850	5850	0
53	20240711	194300	0	5850	5850	5850	5850	0
54	20240711	194200	0	5850	5850	5850	5850	0
55	20240711	194100	0	5850	5850	5850	5850	0
56	20240711	194000	0	5850	5850	5850	5850	0
57	20240711	193900	0	5850	5850	5850	5850	0
58	20240711	193800	0	5850	5850	5850	5850	0
59	20240711	193700	0	5850	5850	5850	5850	0
60	20240711	193600	0	5850	5850	5850	5850	0
61	20240711	193500	0	5850	5850	5850	5850	0
62	20240711	193400	0	5850	5850	5850	5850	0
63	20240711	193300	0	5850	5850	5850	5850	0
64	20240711	193200	0	5850	5850	5850	5850	0
65	20240711	193100	0	5850	5850	5850	5850	0
66	20240711	193000	0	5850	5850	5850	5850	0
67	20240711	192900	0	5850	5850	5850	5850	0
68	20240711	192800	0	5850	5850	5850	5850	0
69	20240711	192700	0	5850	5850	5850	5850	0
70	20240711	192600	0	5850	5850	5850	5850	0
71	20240711	192500	0	5850	5850	5850	5850	0
72	20240711	192400	0	5850	5850	5850	5850	0
73	20240711	192300	0	5850	5850	5850	5850	0
74	20240711	192200	0	5850	5850	5850	5850	0
75	20240711	192100	0	5850	5850	5850	5850	0
76	20240711	192000	0	5850	5850	5850	5850	0
77	20240711	191900	0	5850	5850	5850	5850	0
78	20240711	191800	0	5850	5850	5850	5850	0
79	20240711	191700	0	5850	5850	5850	5850	0
80	20240711	191600	0	5850	5850	5850	5850	0
81	20240711	191500	0	5850	5850	5850	5850	0
82	20240711	191400	0	5850	5850	5850	5850	0
83	20240711	191300	0	5850	5850	5850	5850	0
84	20240711	191200	0	5850	5850	5850	5850	0
85	20240711	191100	0	5850	5850	5850	5850	0
86	20240711	191000	0	5850	5850	5850	5850	0
87	20240711	190900	0	5850	5850	5850	5850	0
88	20240711	190800	0	5850	5850	5850	5850	0
89	20240711	190700	0	5850	5850	5850	5850	0
90	20240711	190600	0	5850	5850	5850	5850	0
91	20240711	190500	0	5850	5850	5850	5850	0
92	20240711	190400	0	5850	5850	5850	5850	0
93	20240711	190300	0	5850	5850	5850	5850	0
94	20240711	190200	0	5850	5850	5850	5850	0
95	20240711	190100	0	5850	5850	5850	5850	0
96	20240711	190000	0	5850	5850	5850	5850	0
97	20240711	185900	0	5850	5850	5850	5850	0
98	20240711	185800	0	5850	5850	5850	5850	0
99	20240711	185700	0	5850	5850	5850	5850	0
100	20240711	185600	0	5850	5850	5850	5850	0
101	20240711	185500	0	5850	5850	5850	5850	0
102	20240711	185400	0	5850	5850	5850	5850	0
103	20240711	185300	0	5850	5850	5850	5850	0
104	20240711	185200	0	5850	5850	5850	5850	0
105	20240711	185100	0	5850	5850	5850	5850	0
106	20240711	185000	0	5850	5850	5850	5850	0
107	20240711	184900	0	5850	5850	5850	5850	0
108	20240711	184800	0	5850	5850	5850	5850	0
109	20240711	184700	0	5850	5850	5850	5850	0
110	20240711	184600	0	5850	5850	5850	5850	0
111	20240711	184500	0	5850	5850	5850	5850	0
112	20240711	184400	0	5850	5850	5850	5850	0
113	20240711	184300	0	5850	5850	5850	5850	0
114	20240711	184200	0	5850	5850	5850	5850	0
115	20240711	184100	0	5850	5850	5850	5850	0
116	20240711	184000	0	5850	5850	5850	5850	0
117	20240711	183900	0	5850	5850	5850	5850	0
118	20240711	183800	0	5850	5850	5850	5850	0
119	20240711	183700	0	5850	5850	5850	5850	0
120	20240711	183600	0	5850	5850	5850	5850	0
121	20240711	183500	0	5850	5850	5850	5850	0
122	20240711	183400	0	5850	5850	5850	5850	0
123	20240711	183300	0	5850	5850	5850	5850	0
124	20240711	183200	0	5850	5850	5850	5850	0
125	20240711	183100	0	5850	5850	5850	5850	0
126	20240711	183000	0	5850	5850	5850	5850	0
127	20240711	182900	0	5850	5850	5850	5850	0
128	20240711	182800	0	5850	5850	5850	5850	0
129	20240711	182700	0	5850	5850	5850	5850	0
130	20240711	182600	0	5850	5850	5850	5850	0
131	20240711	182500	0	5850	5850	5850	5850	0
132	20240711	182400	0	5850	5850	5850	5850	0
133	20240711	182300	0	5850	5850	5850	5850	0
134	20240711	182200	0	5850	5850	5850	5850	0
135	20240711	182100	0	5850	5850	5850	5850	0
136	20240711	182000	0	5850	5850	5850	5850	0
137	20240711	181900	0	5850	5850	5850	5850	0
138	20240711	181800	0	5850	5850	5850	5850	0
139	20240711	181700	0	5850	5850	5850	5850	0
140	20240711	181600	0	5850	5850	5850	5850	0
141	20240711	181500	0	5850	5850	5850	5850	0
142	20240711	181400	0	5850	5850	5850	5850	0
143	20240711	181300	0	5850	5850	5850	5850	0
144	20240711	181200	0	5850	5850	5850	5850	0
145	20240711	181100	0	5850	5850	5850	5850	0
146	20240711	181000	0	5850	5850	5850	5850	0
147	20240711	180900	0	5850	5850	5850	5850	0
148	20240711	180800	0	5850	5850	5850	5850	0
149	20240711	180700	0	5850	5850	5850	5850	0
150	20240711	180600	0	5850	5850	5850	5850	0
151	20240711	180500	0	5850	5850	5850	5850	0
152	20240711	180400	0	5850	5850	5850	5850	0
153	20240711	180300	0	5850	5850	5850	5850	0
154	20240711	180200	0	5850	5850	5850	5850	0
155	20240711	180100	0	5850	5850	5850	5850	0
156	20240711	180000	0	5850	5850	5850	5850	0
157	20240711	175900	0	5850	5850	5850	5850	0
158	20240711	175800	0	5850	5850	5850	5850	0
159	20240711	175700	0	5850	5850	5850	5850	0
160	20240711	175600	0	5850	5850	5850	5850	0
161	20240711	175500	0	5850	5850	5850	5850	0
162	20240711	175400	0	5850	5850	5850	5850	0
163	20240711	175300	0	5850	5850	5850	5850	0
164	20240711	175200	0	5850	5850	5850	5850	0
165	20240711	175100	0	5850	5850	5850	5850	0
166	20240711	175000	0	5850	5850	5850	5850	0
167	20240711	174900	0	5850	5850	5850	5850	0
168	20240711	174800	0	5850	5850	5850	5850	0
169	20240711	174700	0	5850	5850	5850	5850	0
170	20240711	174600	0	5850	5850	5850	5850	0
171	20240711	174500	0	5850	5850	5850	5850	0
172	20240711	174400	0	5850	5850	5850	5850	0
173	20240711	174300	0	5850	5850	5850	5850	0
174	20240711	174200	0	5850	5850	5850	5850	0
175	20240711	174100	0	5850	5850	5850	5850	0
176	20240711	174000	0	5850	5850	5850	5850	0
177	20240711	173900	0	5850	5850	5850	5850	0
178	20240711	173800	0	5850	5850	5850	5850	0
179	20240711	173700	0	5850	5850	5850	5850	0
180	20240711	173600	0	5850	5850	5850	5850	0
181	20240711	173500	0	5850	5850	5850	5850	0
182	20240711	173400	0	5850	5850	5850	5850	0
183	20240711	173300	0	5850	5850	5850	5850	0
184	20240711	173200	0	5850	5850	5850	5850	0
185	20240711	173100	0	5850	5850	5850	5850	0
186	20240711	173000	0	5850	5850	5850	5850	0
187	20240711	172900	0	5850	5850	5850	5850	0
188	20240711	172800	0	5850	5850	5850	5850	0
189	20240711	172700	0	5850	5850	5850	5850	0
190	20240711	172600	0	5850	5850	5850	5850	0
191	20240711	172500	0	5850	5850	5850	5850	0
192	20240711	172400	0	5850	5850	5850	5850	0
193	20240711	172300	0	5850	5850	5850	5850	0
194	20240711	172200	0	5850	5850	5850	5850	0
195	20240711	172100	0	5850	5850	5850	5850	0
196	20240711	172000	0	5850	5850	5850	5850	0
197	20240711	171900	0	5850	5850	5850	5850	0
198	20240711	171800	0	5850	5850	5850	5850	0
199	20240711	171700	0	5850	5850	5850	5850	0
200	20240711	171600	0	5850	5850	5850	5850	0
201	20240711	171500	0	5850	5850	5850	5850	0
202	20240711	171400	0	5850	5850	5850	5850	0
203	20240711	171300	0	5850	5850	5850	5850	0
204	20240711	171200	0	5850	5850	5850	5850	0
205	20240711	171100	0	5850	5850	5850	5850	0
206	20240711	171000	0	5850	5850	5850	5850	0
207	20240711	170900	0	5850	5850	5850	5850	0
208	20240711	170800	0	5850	5850	5850	5850	0
209	20240711	170700	0	5850	5850	5850	5850	0
210	20240711	170600	0	5850	5850	5850	5850	0
211	20240711	170500	0	5850	5850	5850	5850	0
212	20240711	170400	0	5850	5850	5850	5850	0
213	20240711	170300	0	5850	5850	5850	5850	0
214	20240711	170200	0	5850	5850	5850	5850	0
215	20240711	170100	0	5850	5850	5850	5850	0
216	20240711	170000	0	5850	5850	5850	5850	0
217	20240711	165900	0	5850	5850	5850	5850	0
218	20240711	165800	0	5850	5850	5850	5850	0
219	20240711	165700	0	5850	5850	5850	5850	0
220	20240711	165600	0	5850	5850	5850	5850	0
221	20240711	165500	0	5850	5850	5850	5850	0
222	20240711	165400	0	5850	5850	5850	5850	0
223	20240711	165300	0	5850	5850	5850	5850	0
224	20240711	165200	0	5850	5850	5850	5850	0
225	20240711	165100	0	5850	5850	5850	5850	0
226	20240711	165000	0	5850	5850	5850	5850	0
227	20240711	164900	0	5850	5850	5850	5850	0
228	20240711	164800	0	5850	5850	5850	5850	0
229	20240711	164700	0	5850	5850	5850	5850	0
230	20240711	164600	0	5850	5850	5850	5850	0
231	20240711	164500	0	5850	5850	5850	5850	0
232	20240711	164400	0	5850	5850	5850	5850	0
233	20240711	164300	0	5850	5850	5850	5850	0
234	20240711	164200	0	5850	5850	5850	5850	0
235	20240711	164100	0	5850	5850	5850	5850	0
236	20240711	164000	0	5850	5850	5850	5850	0
237	20240711	163900	0	5850	5850	5850	5850	0
238	20240711	163800	0	5850	5850	5850	5850	0
239	20240711	163700	0	5850	5850	5850	5850	0
240	20240711	163600	0	5850	5850	5850	5850	0
241	20240711	163500	0	5850	5850	5850	5850	0
242	20240711	163400	0	5850	5850	5850	5850	0
243	20240711	163300	0	5850	5850	5850	5850	0
244	20240711	163200	0	5850	5850	5850	5850	0
245	20240711	163100	0	5850	5850	5850	5850	0
246	20240711	163000	0	5850	5850	5850	5850	0
247	20240711	162900	0	5850	5850	5850	5850	0
248	20240711	162800	0	5850	5850	5850	5850	0
249	20240711	162700	0	5850	5850	5850	5850	0
250	20240711	162600	0	5850	5850	5850	5850	0
251	20240711	162500	0	5850	5850	5850	5850	0
252	20240711	162400	0	5850	5850	5850	5850	0
253	20240711	162300	0	5850	5850	5850	5850	0
254	20240711	162200	0	5850	5850	5850	5850	0
255	20240711	162100	0	5850	5850	5850	5850	0
256	20240711	162000	0	5850	5850	5850	5850	0
257	20240711	161900	0	5850	5850	5850	5850	0
258	20240711	161800	0	5850	5850	5850	5850	0
259	20240711	161700	0	5850	5850	5850	5850	0
260	20240711	161600	0	5850	5850	5850	5850	0
261	20240711	161500	0	5850	5850	5850	5850	0
262	20240711	161400	0	5850	5850	5850	5850	0
263	20240711	161300	0	5850	5850	5850	5850	0
264	20240711	161200	0	5850	5850	5850	5850	0
265	20240711	161100	0	5850	5850	5850	5850	0
266	20240711	161000	0	5850	5850	5850	5850	0
267	20240711	160900	0	5850	5850	5850	5850	0
268	20240711	160800	0	5850	5850	5850	5850	0
269	20240711	160700	0	5850	5850	5850	5850	0
270	20240711	160600	0	5850	5850	5850	5850	0
271	20240711	160500	0	5850	5850	5850	5850	0
272	20240711	160400	0	5850	5850	5850	5850	0
273	20240711	160300	0	5850	5850	5850	5850	0
274	20240711	160200	0	5850	5850	5850	5850	0
275	20240711	160100	0	5850	5850	5850	5850	0
276	20240711	160000	0	5850	5850	5850	5850	0
277	20240711	155900	0	5850	5850	5850	5850	0
278	20240711	155800	0	5850	5850	5850	5850	0
279	20240711	155700	0	5850	5850	5850	5850	0
280	20240711	155600	0	5850	5850	5850	5850	0
281	20240711	155500	0	5850	5850	5850	5850	0
282	20240711	155400	0	5850	5850	5850	5850	0
283	20240711	155300	0	5850	5850	5850	5850	0
284	20240711	155200	0	5850	5850	5850	5850	0
285	20240711	155100	0	5850	5850	5850	5850	0
286	20240711	155000	0	5850	5850	5850	5850	0
287	20240711	154900	0	5850	5850	5850	5850	0
288	20240711	154800	0	5850	5850	5850	5850	0
289	20240711	154700	0	5850	5850	5850	5850	0
290	20240711	154600	0	5850	5850	5850	5850	0
291	20240711	154500	0	5850	5850	5850	5850	0
292	20240711	154400	0	5850	5850	5850	5850	0
293	20240711	154300	0	5850	5850	5850	5850	0
294	20240711	154200	0	5850	5850	5850	5850	0
295	20240711	154100	0	5850	5850	5850	5850	0
296	20240711	154000	0	5850	5850	5850	5850	0
297	20240711	153900	0	5850	5850	5850	5850	0
298	20240711	153800	0	5850	5850	5850	5850	0
299	20240711	153700	0	5850	5850	5850	5850	0
300	20240711	153600	0	5850	5850	5850	5850	0
301	20240711	153500	0	5850	5850	5850	5850	0
302	20240711	153400	0	5850	5850	5850	5850	0
303	20240711	153300	0	5850	5850	5850	5850	0
304	20240711	153200	0	5850	5850	5850	5850	0
305	20240711	153100	0	5850	5850	5850	5850	0
306	20240711	153000	0	5850	5850	5850	5850	0
307	20240711	152900	0	5850	5850	5850	5850	0
308	20240711	152800	0	5850	5850	5850	5850	0
309	20240711	152700	0	5850	5850	5850	5850	0
310	20240711	152600	0	5850	5850	5850	5850	0
311	20240711	152500	0	5850	5850	5850	5850	0
312	20240711	152400	0	5850	5850	5850	5850	0
313	20240711	152300	0	5850	5850	5850	5850	0
314	20240711	152200	0	5850	5850	5850	5850	0
315	20240711	152100	0	5850	5850	5850	5850	0
316	20240711	152000	0	5850	5850	5850	5850	0
317	20240711	151900	0	5850	5850	5850	5850	0
318	20240711	151800	0	5850	5850	5850	5850	0
319	20240711	151700	0	5850	5850	5850	5850	0
320	20240711	151600	0	5850	5850	5850	5850	0
321	20240711	151500	0	5850	5850	5850	5850	0
322	20240711	151400	0	5850	5850	5850	5850	0
323	20240711	151300	0	5850	5850	5850	5850	0
324	20240711	151200	0	5850	5850	5850	5850	0
325	20240711	151100	0	5850	5850	5850	5850	0
326	20240711	151000	0	5850	5850	5850	5850	0
327	20240711	150900	0	5850	5850	5850	5850	0
328	20240711	150800	0	5850	5850	5850	5850	0
329	20240711	150700	0	5850	5850	5850	5850	0
330	20240711	150600	0	5850	5850	5850	5850	0
331	20240711	150500	0	5850	5850	5850	5850	0
332	20240711	150400	0	5850	5850	5850	5850	0
333	20240711	150300	0	5850	5850	5850	5850	0
334	20240711	150200	0	5850	5850	5850	5850	0
335	20240711	150100	0	5850	5850	5850	5850	0
336	20240711	150000	0	5850	5850	5850	5850	0
337	20240711	145900	0	5850	5850	5850	5850	0
338	20240711	145800	0	5850	5850	5850	5850	0
339	20240711	145700	0	5850	5850	5850	5850	0
340	20240711	145600	0	5850	5850	5850	5850	0
341	20240711	145500	0	5850	5850	5850	5850	0
342	20240711	145400	0	5850	5850	5850	5850	0
343	20240711	145300	0	5850	5850	5850	5850	0
344	20240711	145200	0	5850	5850	5850	5850	0
345	20240711	145100	0	5850	5850	5850	5850	0
346	20240711	145000	0	5850	5850	5850	5850	0
347	20240711	144900	0	5850	5850	5850	5850	0
348	20240711	144800	0	5850	5850	5850	5850	0
349	20240711	144700	0	5850	5850	5850	5850	0
350	20240711	144600	0	5850	5850	5850	5850	0
351	20240711	144500	0	5850	5850	5850	5850	0
352	20240711	144400	0	5850	5850	5850	5850	0
353	20240711	144300	0	5850	5850	5850	5850	0
354	20240711	144200	0	5850	5850	5850	5850	0
355	20240711	144100	0	5850	5850	5850	5850	0
356	20240711	144000	0	5850	5850	5850	5850	0
357	20240711	143900	0	5850	5850	5850	5850	0
358	20240711	143800	0	5850	5850	5850	5850	0
359	20240711	143700	0	5850	5850	5850	5850	0
360	20240711	143600	0	5850	5850	5850	5850	0
361	20240711	143500	0	5850	5850	5850	5850	0
362	20240711	143400	0	5850	5850	5850	5850	0
363	20240711	143300	0	5850	5850	5850	5850	0
364	20240711	143200	0	5850	5850	5850	5850	0
365	20240711	143100	0	5850	5850	5850	5850	0
366	20240711	143000	0	5850	5850	5850	5850	0
367	20240711	142900	0	5850	5850	5850	5850	0
368	20240711	142800	0	5850	5850	5850	5850	0
369	20240711	142700	0	5850	5850	5850	5850	0
370	20240711	142600	0	5850	5850	5850	5850	0
371	20240711	142500	0	5850	5850	5850	5850	0
372	20240711	142400	0	5850	5850	5850	5850	0
373	20240711	142300	0	5850	5850	5850	5850	0
374	20240711	142200	0	5850	5850	5850	5850	0
375	20240711	142100	0	5850	5850	5850	5850	0
376	20240711	142000	0	5850	5850	5850	5850	0
377	20240711	141900	0	5850	5850	5850	5850	0
378	20240711	141800	0	5850	5850	5850	5850	0
379	20240711	141700	0	5850	5850	5850	5850	0
380	20240711	141600	0	5850	5850	5850	5850	0
381	20240711	141500	0	5850	5850	5850	5850	0
382	20240711	141400	0	5850	5850	5850	5850	0
383	20240711	141300	0	5850	5850	5850	5850	0
384	20240711	141200	0	5850	5850	5850	5850	0
385	20240711	141100	0	5850	5850	5850	5850	0
386	20240711	141000	0	5850	5850	5850	5850	0
387	20240711	140900	0	5850	5850	5850	5850	0
388	20240711	140800	0	5850	5850	5850	5850	0
389	20240711	140700	0	5850	5850	5850	5850	0
390	20240711	140600	0	5850	5850	5850	5850	0
391	20240711	140500	0	5850	5850	5850	5850	0
392	20240711	140400	0	5850	5850	5850	5850	0
393	20240711	140300	0	5850	5850	5850	5850	0
394	20240711	140200	0	5850	5850	5850	5850	0
395	20240711	140100	0	5850	5850	5850	5850	0
396	20240711	140000	0	5850	5850	5850	5850	0
397	20240711	135900	0	5850	5850	5850	5850	0
398	20240711	135800	0	5850	5850	5850	5850	0
399	20240711	135700	0	5850	5850	5850	5850	0
400	20240711	135600	0	5850	5850	5850	5850	0
401	20240711	135500	0	5850	5850	5850	5850	0
402	20240711	135400	0	5850	5850	5850	5850	0
403	20240711	135300	0	5850	5850	5850	5850	0
404	20240711	135200	0	5850	5850	5850	5850	0
405	20240711	135100	0	5850	5850	5850	5850	0
406	20240711	135000	0	5850	5850	5850	5850	0
407	20240711	134900	0	5850	5850	5850	5850	0
408	20240711	134800	0	5850	5850	5850	5850	0
409	20240711	134700	0	5850	5850	5850	5850	0
410	20240711	134600	0	5850	5850	5850	5850	0
411	20240711	134500	0	5850	5850	5850	5850	0
412	20240711	134400	0	5850	5850	5850	5850	0
413	20240711	134300	0	5850	5850	5850	5850	0
414	20240711	134200	0	5850	5850	5850	5850	0
415	20240711	134100	0	5850	5850	5850	5850	0
416	20240711	134000	0	5850	5850	5850	5850	0
417	20240711	133900	0	5850	5850	5850	5850	0
418	20240711	133800	0	5850	5850	5850	5850	0
419	20240711	133700	0	5850	5850	5850	5850	0
420	20240711	133600	0	5850	5850	5850	5850	0
421	20240711	133500	0	5850	5850	5850	5850	0
422	20240711	133400	0	5850	5850	5850	5850	0
423	20240711	133300	0	5850	5850	5850	5850	0
424	20240711	133200	0	5850	5850	5850	5850	0
425	20240711	133100	0	5850	5850	5850	5850	0
426	20240711	133000	0	5850	5850	5850	5850	0
427	20240711	132900	0	5850	5850	5850	5850	0
428	20240711	132800	0	5850	5850	5850	5850	0
429	20240711	132700	0	5850	5850	5850	5850	0
430	20240711	132600	0	5850	5850	5850	5850	0
431	20240711	132500	0	5850	5850	5850	5850	0
432	20240711	132400	0	5850	5850	5850	5850	0
433	20240711	132300	0	5850	5850	5850	5850	0
434	20240711	132200	0	5850	5850	5850	5850	0
435	20240711	132100	0	5850	5850	5850	5850	0
436	20240711	132000	0	5850	5850	5850	5850	0
437	20240711	131900	0	5850	5850	5850	5850	0
438	20240711	131800	0	5850	5850	5850	5850	0
439	20240711	131700	0	5850	5850	5850	5850	0
440	20240711	131600	0	5850	5850	5850	5850	0
441	20240711	131500	0	5850	5850	5850	5850	0
442	20240711	131400	0	5850	5850	5850	5850	0
443	20240711	131300	0	5850	5850	5850	5850	0
444	20240711	131200	0	5850	5850	5850	5850	0
445	20240711	131100	0	5850	5850	5850	5850	0
446	20240711	131000	0	5850	5850	5850	5850	0
447	20240711	130900	0	5850	5850	5850	5850	0
448	20240711	130800	0	5850	5850	5850	5850	0
449	20240711	130700	0	5850	5850	5850	5850	0
450	20240711	130600	0	5850	5850	5850	5850	0
451	20240711	130500	0	5850	5850	5850	5850	0
452	20240711	130400	0	5850	5850	5850	5850	0
453	20240711	130300	0	5850	5850	5850	5850	0
454	20240711	130200	0	5850	5850	5850	5850	0
455	20240711	130100	0	5850	5850	5850	5850	0
456	20240711	130000	0	5850	5850	5850	5850	0
457	20240711	125900	0	5850	5850	5850	5850	0
458	20240711	125800	0	5850	5850	5850	5850	0
459	20240711	125700	0	5850	5850	5850	5850	0
460	20240711	125600	0	5850	5850	5850	5850	0
461	20240711	125500	0	5850	5850	5850	5850	0
462	20240711	125400	0	5850	5850	5850	5850	0
463	20240711	125300	0	5850	5850	5850	5850	0
464	20240711	125200	0	5850	5850	5850	5850	0
465	20240711	125100	0	5850	5850	5850	5850	0
466	20240711	125000	0	5850	5850	5850	5850	0
467	20240711	124900	0	5850	5850	5850	5850	0
468	20240711	124800	0	5850	5850	5850	5850	0
469	20240711	124700	0	5850	5850	5850	5850	0
470	20240711	124600	0	5850	5850	5850	5850	0
471	20240711	124500	0	5850	5850	5850	5850	0
472	20240711	124400	0	5850	5850	5850	5850	0
473	20240711	124300	0	5850	5850	5850	5850	0
474	20240711	124200	0	5850	5850	5850	5850	0
475	20240711	124100	0	5850	5850	5850	5850	0
476	20240711	124000	0	5850	5850	5850	5850	0
477	20240711	123900	0	5850	5850	5850	5850	0
478	20240711	123800	0	5850	5850	5850	5850	0
479	20240711	123700	0	5850	5850	5850	5850	0
480	20240711	123600	0	5850	5850	5850	5850	0
481	20240711	123500	0	5850	5850	5850	5850	0
482	20240711	123400	0	5850	5850	5850	5850	0
483	20240711	123300	0	5850	5850	5850	5850	0
484	20240711	123200	0	5850	5850	5850	5850	0
485	20240711	123100	0	5850	5850	5850	5850	0
486	20240711	123000	0	5850	5850	5850	5850	0
487	20240711	122900	0	5850	5850	5850	5850	0
488	20240711	122800	0	5850	5850	5850	5850	0
489	20240711	122700	0	5850	5850	5850	5850	0
490	20240711	122600	0	5850	5850	5850	5850	0
491	20240711	122500	0	5850	5850	5850	5850	0
492	20240711	122400	0	5850	5850	5850	5850	0
493	20240711	122300	0	5850	5850	5850	5850	0
494	20240711	122200	0	5850	5850	5850	5850	0
495	20240711	122100	0	5850	5850	5850	5850	0
496	20240711	122000	0	5850	5850	5850	5850	0
497	20240711	121900	0	5850	5850	5850	5850	0
498	20240711	121800	0	5850	5850	5850	5850	0
499	20240711	121700	0	5850	5850	5850	5850	0
500	20240711	121600	0	5850	5850	5850	5850	0
501	20240711	121500	0	5850	5850	5850	5850	0
502	20240711	121400	0	5850	5850	5850	5850	0
503	20240711	121300	0	5850	5850	5850	5850	0
504	20240711	121200	0	5850	5850	5850	5850	0
505	20240711	121100	0	5850	5850	5850	5850	0
506	20240711	121000	0	5850	5850	5850	5850	0
507	20240711	120900	0	5850	5850	5850	5850	0
508	20240711	120800	0	5850	5850	5850	5850	0
509	20240711	120700	0	5850	5850	5850	5850	0
510	20240711	120600	0	5850	5850	5850	5850	0
511	20240711	120500	0	5850	5850	5850	5850	0
512	20240711	120400	0	5850	5850	5850	5850	0
513	20240711	120300	0	5850	5850	5850	5850	0
514	20240711	120200	0	5850	5850	5850	5850	0
515	20240711	120100	0	5850	5850	5850	5850	0
516	20240711	120000	0	5850	5850	5850	5850	0
517	20240711	115900	0	5850	5850	5850	5850	0
518	20240711	115800	0	5850	5850	5850	5850	0
519	20240711	115700	0	5850	5850	5850	5850	0
520	20240711	115600	0	5850	5850	5850	5850	0
521	20240711	115500	0	5850	5850	5850	5850	0
522	20240711	115400	0	5850	5850	5850	5850	0
523	20240711	115300	0	5850	5850	5850	5850	0
524	20240711	115200	0	5850	5850	5850	5850	0
525	20240711	115100	0	5850	5850	5850	5850	0
526	20240711	115000	0	5850	5850	5850	5850	0
527	20240711	114900	0	5850	5850	5850	5850	0
528	20240711	114800	0	5850	5850	5850	5850	0
529	20240711	114700	0	5850	5850	5850	5850	0
530	20240711	114600	0	5850	5850	5850	5850	0
531	20240711	114500	0	5850	5850	5850	5850	0
532	20240711	114400	0	5850	5850	5850	5850	0
533	20240711	114300	0	5850	5850	5850	5850	0
534	20240711	114200	0	5850	5850	5850	5850	0
535	20240711	114100	0	5850	5850	5850	5850	0
536	20240711	114000	0	5850	5850	5850	5850	0
537	20240711	113900	0	5850	5850	5850	5850	0
538	20240711	113800	0	5850	5850	5850	5850	0
539	20240711	113700	0	5850	5850	5850	5850	0
540	20240711	113600	0	5850	5850	5850	5850	0
541	20240711	113500	0	5850	5850	5850	5850	0
542	20240711	113400	0	5850	5850	5850	5850	0
543	20240711	113300	0	5850	5850	5850	5850	0
544	20240711	113200	0	5850	5850	5850	5850	0
545	20240711	113100	0	5850	5850	5850	5850	0
546	20240711	113000	0	5850	5850	5850	5850	0
547	20240711	112900	0	5850	5850	5850	5850	0
548	20240711	112800	0	5850	5850	5850	5850	0
549	20240711	112700	0	5850	5850	5850	5850	0
550	20240711	112600	0	5850	5850	5850	5850	0
551	20240711	112500	0	5850	5850	5850	5850	0
552	20240711	112400	0	5850	5850	5850	5850	0
553	20240711	112300	0	5850	5850	5850	5850	0
554	20240711	112200	0	5850	5850	5850	5850	0
555	20240711	112100	0	5850	5850	5850	5850	0
556	20240711	112000	0	5850	5850	5850	5850	0
557	20240711	111900	0	5850	5850	5850	5850	0
558	20240711	111800	0	5850	5850	5850	5850	0
559	20240711	111700	0	5850	5850	5850	5850	0
560	20240711	111600	0	5850	5850	5850	5850	0
561	20240711	111500	0	5850	5850	5850	5850	0
562	20240711	111400	0	5850	5850	5850	5850	0
563	20240711	111300	0	5850	5850	5850	5850	0
564	20240711	111200	0	5850	5850	5850	5850	0
565	20240711	111100	0	5850	5850	5850	5850	0
566	20240711	111000	0	5850	5850	5850	5850	0
567	20240711	110900	0	5850	5850	5850	5850	0
568	20240711	110800	0	5850	5850	5850	5850	0
569	20240711	110700	0	5850	5850	5850	5850	0
570	20240711	110600	0	5850	5850	5850	5850	0
571	20240711	110500	0	5850	5850	5850	5850	0
572	20240711	110400	0	5850	5850	5850	5850	0
573	20240711	110300	0	5850	5850	5850	5850	0
574	20240711	110200	0	5850	5850	5850	5850	0
575	20240711	110100	0	5850	5850	5850	5850	0
576	20240711	110000	0	5850	5850	5850	5850	0
577	20240711	105900	0	5850	5850	5850	5850	0
578	20240711	105800	0	5850	5850	5850	5850	0
579	20240711	105700	0	5850	5850	5850	5850	0
580	20240711	105600	0	5850	5850	5850	5850	0
581	20240711	105500	0	5850	5850	5850	5850	0
582	20240711	105400	0	5850	5850	5850	5850	0
583	20240711	105300	0	5850	5850	5850	5850	0
584	20240711	105200	0	5850	5850	5850	5850	0
585	20240711	105100	0	5850	5850	5850	5850	0
586	20240711	105000	0	5850	5850	5850	5850	0
587	20240711	104900	0	5850	5850	5850	5850	0
588	20240711	104800	0	5850	5850	5850	5850	0
589	20240711	104700	0	5850	5850	5850	5850	0
590	20240711	104600	0	5850	5850	5850	5850	0
591	20240711	104500	0	5850	5850	5850	5850	0
592	20240711	104400	0	5850	5850	5850	5850	0
593	20240711	104300	0	5850	5850	5850	5850	0
594	20240711	104200	0	5850	5850	5850	5850	0
595	20240711	104100	0	5850	5850	5850	5850	0
596	20240711	104000	0	5850	5850	5850	5850	0
597	20240711	103900	0	5850	5850	5850	5850	0
598	20240711	103800	0	5850	5850	5850	5850	0
599	20240711	103700	0	5850	5850	5850	5850	0
600	20240711	103600	0	5850	5850	5850	5850	0
601	20240711	103500	0	5850	5850	5850	5850	0
602	20240711	103400	0	5850	5850	5850	5850	0
603	20240711	103300	0	5850	5850	5850	5850	0
604	20240711	103200	0	5850	5850	5850	5850	0
605	20240711	103100	0	5850	5850	5850	5850	0
606	20240711	103000	0	5850	5850	5850	5850	0
607	20240711	102900	0	5850	5850	5850	5850	0
608	20240711	102800	0	5850	5850	5850	5850	0
609	20240711	102700	0	5850	5850	5850	5850	0
610	20240711	102600	0	5850	5850	5850	5850	0
611	20240711	102500	0	5850	5850	5850	5850	0
612	20240711	102400	0	5850	5850	5850	5850	0
613	20240711	102300	0	5850	5850	5850	5850	0
614	20240711	102200	0	5850	5850	5850	5850	0
615	20240711	102100	0	5850	5850	5850	5850	0
616	20240711	102000	0	5850	5850	5850	5850	0
617	20240711	101900	0	5850	5850	5850	5850	0
618	20240711	101800	0	5850	5850	5850	5850	0
619	20240711	101700	0	5850	5850	5850	5850	0
620	20240711	101600	0	5850	5850	5850	5850	0
621	20240711	101500	0	5850	5850	5850	5850	0
622	20240711	101400	0	5850	5850	5850	5850	0
623	20240711	101300	0	5850	5850	5850	5850	0
624	20240711	101200	0	5850	5850	5850	5850	0
625	20240711	101100	0	5850	5850	5850	5850	0
626	20240711	101000	0	5850	5850	5850	5850	0
627	20240711	100900	0	5850	5850	5850	5850	0
628	20240711	100800	0	5850	5850	5850	5850	0
629	20240711	100700	0	5850	5850	5850	5850	0
630	20240711	100600	0	5850	5850	5850	5850	0
631	20240711	100500	0	5850	5850	5850	5850	0
632	20240711	100400	0	5850	5850	5850	5850	0
633	20240711	100300	0	5850	5850	5850	5850	0
634	20240711	100200	0	5850	5850	5850	5850	0
635	20240711	100100	0	5850	5850	5850	5850	0
636	20240711	100000	0	5850	5850	5850	5850	0
637	20240711	095900	0	5850	5850	5850	5850	0
638	20240711	095800	0	5850	5850	5850	5850	0
639	20240711	095700	0	5850	5850	5850	5850	0
640	20240711	095600	0	5850	5850	5850	5850	0
641	20240711	095500	0	5850	5850	5850	5850	0
642	20240711	095400	0	5850	5850	5850	5850	0
643	20240711	095300	0	5850	5850	5850	5850	0
644	20240711	095200	0	5850	5850	5850	5850	0
645	20240711	095100	0	5850	5850	5850	5850	0
646	20240711	095000	0	5850	5850	5850	5850	0
647	20240711	094900	0	5850	5850	5850	5850	0
648	20240711	094800	0	5850	5850	5850	5850	0
649	20240711	094700	0	5850	5850	5850	5850	0
650	20240711	094600	0	5850	5850	5850	5850	0
651	20240711	094500	0	5850	5850	5850	5850	0
652	20240711	094400	0	5850	5850	5850	5850	0
653	20240711	094300	0	5850	5850	5850	5850	0
654	20240711	094200	0	5850	5850	5850	5850	0
655	20240711	094100	0	5850	5850	5850	5850	0
656	20240711	094000	0	5850	5850	5850	5850	0
657	20240711	093900	0	5850	5850	5850	5850	0
658	20240711	093800	0	5850	5850	5850	5850	0
659	20240711	093700	0	5850	5850	5850	5850	0
660	20240711	093600	0	5850	5850	5850	5850	0
661	20240711	093500	0	5850	5850	5850	5850	0
662	20240711	093400	0	5850	5850	5850	5850	0
663	20240711	093300	0	5850	5850	5850	5850	0
664	20240711	093200	0	5850	5850	5850	5850	0
665	20240711	093100	0	5850	5850	5850	5850	0
666	20240711	093000	0	5850	5850	5850	5850	0
667	20240711	092900	0	5850	5850	5850	5850	0
668	20240711	092800	0	5850	5850	5850	5850	0
669	20240711	092700	0	5850	5850	5850	5850	0
670	20240711	092600	0	5850	5850	5850	5850	0
671	20240711	092500	0	5850	5850	5850	5850	0
672	20240711	092400	0	5850	5850	5850	5850	0
673	20240711	092300	0	5850	5850	5850	5850	0
674	20240711	092200	0	5850	5850	5850	5850	0
675	20240711	092100	0	5850	5850	5850	5850	0
676	20240711	092000	0	5850	5850	5850	5850	0
677	20240711	091900	0	5850	5850	5850	5850	0
678	20240711	091800	0	5850	5850	5850	5850	0
679	20240711	091700	0	5850	5850	5850	5850	0
680	20240711	091600	0	5850	5850	5850	5850	0
681	20240711	091500	0	5850	5850	5850	5850	0
682	20240711	091400	0	5850	5850	5850	5850	0
683	20240711	091300	0	5850	5850	5850	5850	0
684	20240711	091200	0	5850	5850	5850	5850	0
685	20240711	091100	0	5850	5850	5850	5850	0
686	20240711	091000	0	5850	5850	5850	5850	0
687	20240711	090900	0	5850	5850	5850	5850	0
688	20240711	090800	0	5850	5850	5850	5850	0
689	20240711	090700	0	5850	5850	5850	5850	0
690	20240711	090600	0	5850	5850	5850	5850	0
691	20240711	090500	0	5850	5850	5850	5850	0
692	20240711	090400	0	5850	5850	5850	5850	0
693	20240711	090300	0	5850	5850	5850	5850	0
694	20240711	090200	0	5850	5850	5850	5850	0
695	20240711	090100	0	5850	5850	5850	5850	0
696	20240711	090000	0	5850	5850	5850	5850	0