KissMeData/150840/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202200	0	5850	5850	5850	5850	0
3	20240802	202100	0	5850	5850	5850	5850	0
4	20240802	202000	0	5850	5850	5850	5850	0
5	20240802	201900	0	5850	5850	5850	5850	0
6	20240802	201800	0	5850	5850	5850	5850	0
7	20240802	201700	0	5850	5850	5850	5850	0
8	20240802	201600	0	5850	5850	5850	5850	0
9	20240802	201500	0	5850	5850	5850	5850	0
10	20240802	201400	0	5850	5850	5850	5850	0
11	20240802	201300	0	5850	5850	5850	5850	0
12	20240802	201200	0	5850	5850	5850	5850	0
13	20240802	201100	0	5850	5850	5850	5850	0
14	20240802	201000	0	5850	5850	5850	5850	0
15	20240802	200900	0	5850	5850	5850	5850	0
16	20240802	200800	0	5850	5850	5850	5850	0
17	20240802	200700	0	5850	5850	5850	5850	0
18	20240802	200600	0	5850	5850	5850	5850	0
19	20240802	200500	0	5850	5850	5850	5850	0
20	20240802	200400	0	5850	5850	5850	5850	0
21	20240802	200300	0	5850	5850	5850	5850	0
22	20240802	200200	0	5850	5850	5850	5850	0
23	20240802	200100	0	5850	5850	5850	5850	0
24	20240802	200000	0	5850	5850	5850	5850	0
25	20240802	195900	0	5850	5850	5850	5850	0
26	20240802	195800	0	5850	5850	5850	5850	0
27	20240802	195700	0	5850	5850	5850	5850	0
28	20240802	195600	0	5850	5850	5850	5850	0
29	20240802	195500	0	5850	5850	5850	5850	0
30	20240802	195400	0	5850	5850	5850	5850	0
31	20240802	195300	0	5850	5850	5850	5850	0
32	20240802	195200	0	5850	5850	5850	5850	0
33	20240802	195100	0	5850	5850	5850	5850	0
34	20240802	195000	0	5850	5850	5850	5850	0
35	20240802	194900	0	5850	5850	5850	5850	0
36	20240802	194800	0	5850	5850	5850	5850	0
37	20240802	194700	0	5850	5850	5850	5850	0
38	20240802	194600	0	5850	5850	5850	5850	0
39	20240802	194500	0	5850	5850	5850	5850	0
40	20240802	194400	0	5850	5850	5850	5850	0
41	20240802	194300	0	5850	5850	5850	5850	0
42	20240802	194200	0	5850	5850	5850	5850	0
43	20240802	194100	0	5850	5850	5850	5850	0
44	20240802	194000	0	5850	5850	5850	5850	0
45	20240802	193900	0	5850	5850	5850	5850	0
46	20240802	193800	0	5850	5850	5850	5850	0
47	20240802	193700	0	5850	5850	5850	5850	0
48	20240802	193600	0	5850	5850	5850	5850	0
49	20240802	193500	0	5850	5850	5850	5850	0
50	20240802	193400	0	5850	5850	5850	5850	0
51	20240802	193300	0	5850	5850	5850	5850	0
52	20240802	193200	0	5850	5850	5850	5850	0
53	20240802	193100	0	5850	5850	5850	5850	0
54	20240802	193000	0	5850	5850	5850	5850	0
55	20240802	192900	0	5850	5850	5850	5850	0
56	20240802	192800	0	5850	5850	5850	5850	0
57	20240802	192700	0	5850	5850	5850	5850	0
58	20240802	192600	0	5850	5850	5850	5850	0
59	20240802	192500	0	5850	5850	5850	5850	0
60	20240802	192400	0	5850	5850	5850	5850	0
61	20240802	192300	0	5850	5850	5850	5850	0
62	20240802	192200	0	5850	5850	5850	5850	0
63	20240802	192100	0	5850	5850	5850	5850	0
64	20240802	192000	0	5850	5850	5850	5850	0
65	20240802	191900	0	5850	5850	5850	5850	0
66	20240802	191800	0	5850	5850	5850	5850	0
67	20240802	191700	0	5850	5850	5850	5850	0
68	20240802	191600	0	5850	5850	5850	5850	0
69	20240802	191500	0	5850	5850	5850	5850	0
70	20240802	191400	0	5850	5850	5850	5850	0
71	20240802	191300	0	5850	5850	5850	5850	0
72	20240802	191200	0	5850	5850	5850	5850	0
73	20240802	191100	0	5850	5850	5850	5850	0
74	20240802	191000	0	5850	5850	5850	5850	0
75	20240802	190900	0	5850	5850	5850	5850	0
76	20240802	190800	0	5850	5850	5850	5850	0
77	20240802	190700	0	5850	5850	5850	5850	0
78	20240802	190600	0	5850	5850	5850	5850	0
79	20240802	190500	0	5850	5850	5850	5850	0
80	20240802	190400	0	5850	5850	5850	5850	0
81	20240802	190300	0	5850	5850	5850	5850	0
82	20240802	190200	0	5850	5850	5850	5850	0
83	20240802	190100	0	5850	5850	5850	5850	0
84	20240802	190000	0	5850	5850	5850	5850	0
85	20240802	185900	0	5850	5850	5850	5850	0
86	20240802	185800	0	5850	5850	5850	5850	0
87	20240802	185700	0	5850	5850	5850	5850	0
88	20240802	185600	0	5850	5850	5850	5850	0
89	20240802	185500	0	5850	5850	5850	5850	0
90	20240802	185400	0	5850	5850	5850	5850	0
91	20240802	185300	0	5850	5850	5850	5850	0
92	20240802	185200	0	5850	5850	5850	5850	0
93	20240802	185100	0	5850	5850	5850	5850	0
94	20240802	185000	0	5850	5850	5850	5850	0
95	20240802	184900	0	5850	5850	5850	5850	0
96	20240802	184800	0	5850	5850	5850	5850	0
97	20240802	184700	0	5850	5850	5850	5850	0
98	20240802	184600	0	5850	5850	5850	5850	0
99	20240802	184500	0	5850	5850	5850	5850	0
100	20240802	184400	0	5850	5850	5850	5850	0
101	20240802	184300	0	5850	5850	5850	5850	0
102	20240802	184200	0	5850	5850	5850	5850	0
103	20240802	184100	0	5850	5850	5850	5850	0
104	20240802	184000	0	5850	5850	5850	5850	0
105	20240802	183900	0	5850	5850	5850	5850	0
106	20240802	183800	0	5850	5850	5850	5850	0
107	20240802	183700	0	5850	5850	5850	5850	0
108	20240802	183600	0	5850	5850	5850	5850	0
109	20240802	183500	0	5850	5850	5850	5850	0
110	20240802	183400	0	5850	5850	5850	5850	0
111	20240802	183300	0	5850	5850	5850	5850	0
112	20240802	183200	0	5850	5850	5850	5850	0
113	20240802	183100	0	5850	5850	5850	5850	0
114	20240802	183000	0	5850	5850	5850	5850	0
115	20240802	182900	0	5850	5850	5850	5850	0
116	20240802	182800	0	5850	5850	5850	5850	0
117	20240802	182700	0	5850	5850	5850	5850	0
118	20240802	182600	0	5850	5850	5850	5850	0
119	20240802	182500	0	5850	5850	5850	5850	0
120	20240802	182400	0	5850	5850	5850	5850	0
121	20240802	182300	0	5850	5850	5850	5850	0
122	20240802	182200	0	5850	5850	5850	5850	0
123	20240802	182100	0	5850	5850	5850	5850	0
124	20240802	182000	0	5850	5850	5850	5850	0
125	20240802	181900	0	5850	5850	5850	5850	0
126	20240802	181800	0	5850	5850	5850	5850	0
127	20240802	181700	0	5850	5850	5850	5850	0
128	20240802	181600	0	5850	5850	5850	5850	0
129	20240802	181500	0	5850	5850	5850	5850	0
130	20240802	181400	0	5850	5850	5850	5850	0
131	20240802	181300	0	5850	5850	5850	5850	0
132	20240802	181200	0	5850	5850	5850	5850	0
133	20240802	181100	0	5850	5850	5850	5850	0
134	20240802	181000	0	5850	5850	5850	5850	0
135	20240802	180900	0	5850	5850	5850	5850	0
136	20240802	180800	0	5850	5850	5850	5850	0
137	20240802	180700	0	5850	5850	5850	5850	0
138	20240802	180600	0	5850	5850	5850	5850	0
139	20240802	180500	0	5850	5850	5850	5850	0
140	20240802	180400	0	5850	5850	5850	5850	0
141	20240802	180300	0	5850	5850	5850	5850	0
142	20240802	180200	0	5850	5850	5850	5850	0
143	20240802	180100	0	5850	5850	5850	5850	0
144	20240802	180000	0	5850	5850	5850	5850	0
145	20240802	175900	0	5850	5850	5850	5850	0
146	20240802	175800	0	5850	5850	5850	5850	0
147	20240802	175700	0	5850	5850	5850	5850	0
148	20240802	175600	0	5850	5850	5850	5850	0
149	20240802	175500	0	5850	5850	5850	5850	0
150	20240802	175400	0	5850	5850	5850	5850	0
151	20240802	175300	0	5850	5850	5850	5850	0
152	20240802	175200	0	5850	5850	5850	5850	0
153	20240802	175100	0	5850	5850	5850	5850	0
154	20240802	175000	0	5850	5850	5850	5850	0
155	20240802	174900	0	5850	5850	5850	5850	0
156	20240802	174800	0	5850	5850	5850	5850	0
157	20240802	174700	0	5850	5850	5850	5850	0
158	20240802	174600	0	5850	5850	5850	5850	0
159	20240802	174500	0	5850	5850	5850	5850	0
160	20240802	174400	0	5850	5850	5850	5850	0
161	20240802	174300	0	5850	5850	5850	5850	0
162	20240802	174200	0	5850	5850	5850	5850	0
163	20240802	174100	0	5850	5850	5850	5850	0
164	20240802	174000	0	5850	5850	5850	5850	0
165	20240802	173900	0	5850	5850	5850	5850	0
166	20240802	173800	0	5850	5850	5850	5850	0
167	20240802	173700	0	5850	5850	5850	5850	0
168	20240802	173600	0	5850	5850	5850	5850	0
169	20240802	173500	0	5850	5850	5850	5850	0
170	20240802	173400	0	5850	5850	5850	5850	0
171	20240802	173300	0	5850	5850	5850	5850	0
172	20240802	173200	0	5850	5850	5850	5850	0
173	20240802	173100	0	5850	5850	5850	5850	0
174	20240802	173000	0	5850	5850	5850	5850	0
175	20240802	172900	0	5850	5850	5850	5850	0
176	20240802	172800	0	5850	5850	5850	5850	0
177	20240802	172700	0	5850	5850	5850	5850	0
178	20240802	172600	0	5850	5850	5850	5850	0
179	20240802	172500	0	5850	5850	5850	5850	0
180	20240802	172400	0	5850	5850	5850	5850	0
181	20240802	172300	0	5850	5850	5850	5850	0
182	20240802	172200	0	5850	5850	5850	5850	0
183	20240802	172100	0	5850	5850	5850	5850	0
184	20240802	172000	0	5850	5850	5850	5850	0
185	20240802	171900	0	5850	5850	5850	5850	0
186	20240802	171800	0	5850	5850	5850	5850	0
187	20240802	171700	0	5850	5850	5850	5850	0
188	20240802	171600	0	5850	5850	5850	5850	0
189	20240802	171500	0	5850	5850	5850	5850	0
190	20240802	171400	0	5850	5850	5850	5850	0
191	20240802	171300	0	5850	5850	5850	5850	0
192	20240802	171200	0	5850	5850	5850	5850	0
193	20240802	171100	0	5850	5850	5850	5850	0
194	20240802	171000	0	5850	5850	5850	5850	0
195	20240802	170900	0	5850	5850	5850	5850	0
196	20240802	170800	0	5850	5850	5850	5850	0
197	20240802	170700	0	5850	5850	5850	5850	0
198	20240802	170600	0	5850	5850	5850	5850	0
199	20240802	170500	0	5850	5850	5850	5850	0
200	20240802	170400	0	5850	5850	5850	5850	0
201	20240802	170300	0	5850	5850	5850	5850	0
202	20240802	170200	0	5850	5850	5850	5850	0
203	20240802	170100	0	5850	5850	5850	5850	0
204	20240802	170000	0	5850	5850	5850	5850	0
205	20240802	165900	0	5850	5850	5850	5850	0
206	20240802	165800	0	5850	5850	5850	5850	0
207	20240802	165700	0	5850	5850	5850	5850	0
208	20240802	165600	0	5850	5850	5850	5850	0
209	20240802	165500	0	5850	5850	5850	5850	0
210	20240802	165400	0	5850	5850	5850	5850	0
211	20240802	165300	0	5850	5850	5850	5850	0
212	20240802	165200	0	5850	5850	5850	5850	0
213	20240802	165100	0	5850	5850	5850	5850	0
214	20240802	165000	0	5850	5850	5850	5850	0
215	20240802	164900	0	5850	5850	5850	5850	0
216	20240802	164800	0	5850	5850	5850	5850	0
217	20240802	164700	0	5850	5850	5850	5850	0
218	20240802	164600	0	5850	5850	5850	5850	0
219	20240802	164500	0	5850	5850	5850	5850	0
220	20240802	164400	0	5850	5850	5850	5850	0
221	20240802	164300	0	5850	5850	5850	5850	0
222	20240802	164200	0	5850	5850	5850	5850	0
223	20240802	164100	0	5850	5850	5850	5850	0
224	20240802	164000	0	5850	5850	5850	5850	0
225	20240802	163900	0	5850	5850	5850	5850	0
226	20240802	163800	0	5850	5850	5850	5850	0
227	20240802	163700	0	5850	5850	5850	5850	0
228	20240802	163600	0	5850	5850	5850	5850	0
229	20240802	163500	0	5850	5850	5850	5850	0
230	20240802	163400	0	5850	5850	5850	5850	0
231	20240802	163300	0	5850	5850	5850	5850	0
232	20240802	163200	0	5850	5850	5850	5850	0
233	20240802	163100	0	5850	5850	5850	5850	0
234	20240802	163000	0	5850	5850	5850	5850	0
235	20240802	162900	0	5850	5850	5850	5850	0
236	20240802	162800	0	5850	5850	5850	5850	0
237	20240802	162700	0	5850	5850	5850	5850	0
238	20240802	162600	0	5850	5850	5850	5850	0
239	20240802	162500	0	5850	5850	5850	5850	0
240	20240802	162400	0	5850	5850	5850	5850	0
241	20240802	162300	0	5850	5850	5850	5850	0
242	20240802	162200	0	5850	5850	5850	5850	0
243	20240802	162100	0	5850	5850	5850	5850	0
244	20240802	162000	0	5850	5850	5850	5850	0
245	20240802	161900	0	5850	5850	5850	5850	0
246	20240802	161800	0	5850	5850	5850	5850	0
247	20240802	161700	0	5850	5850	5850	5850	0
248	20240802	161600	0	5850	5850	5850	5850	0
249	20240802	161500	0	5850	5850	5850	5850	0
250	20240802	161400	0	5850	5850	5850	5850	0
251	20240802	161300	0	5850	5850	5850	5850	0
252	20240802	161200	0	5850	5850	5850	5850	0
253	20240802	161100	0	5850	5850	5850	5850	0
254	20240802	161000	0	5850	5850	5850	5850	0
255	20240802	160900	0	5850	5850	5850	5850	0
256	20240802	160800	0	5850	5850	5850	5850	0
257	20240802	160700	0	5850	5850	5850	5850	0
258	20240802	160600	0	5850	5850	5850	5850	0
259	20240802	160500	0	5850	5850	5850	5850	0
260	20240802	160400	0	5850	5850	5850	5850	0
261	20240802	160300	0	5850	5850	5850	5850	0
262	20240802	160200	0	5850	5850	5850	5850	0
263	20240802	160100	0	5850	5850	5850	5850	0
264	20240802	160000	0	5850	5850	5850	5850	0
265	20240802	155900	0	5850	5850	5850	5850	0
266	20240802	155800	0	5850	5850	5850	5850	0
267	20240802	155700	0	5850	5850	5850	5850	0
268	20240802	155600	0	5850	5850	5850	5850	0
269	20240802	155500	0	5850	5850	5850	5850	0
270	20240802	155400	0	5850	5850	5850	5850	0
271	20240802	155300	0	5850	5850	5850	5850	0
272	20240802	155200	0	5850	5850	5850	5850	0
273	20240802	155100	0	5850	5850	5850	5850	0
274	20240802	155000	0	5850	5850	5850	5850	0
275	20240802	154900	0	5850	5850	5850	5850	0
276	20240802	154800	0	5850	5850	5850	5850	0
277	20240802	154700	0	5850	5850	5850	5850	0
278	20240802	154600	0	5850	5850	5850	5850	0
279	20240802	154500	0	5850	5850	5850	5850	0
280	20240802	154400	0	5850	5850	5850	5850	0
281	20240802	154300	0	5850	5850	5850	5850	0
282	20240802	154200	0	5850	5850	5850	5850	0
283	20240802	154100	0	5850	5850	5850	5850	0
284	20240802	154000	0	5850	5850	5850	5850	0
285	20240802	153900	0	5850	5850	5850	5850	0
286	20240802	153800	0	5850	5850	5850	5850	0
287	20240802	153700	0	5850	5850	5850	5850	0
288	20240802	153600	0	5850	5850	5850	5850	0
289	20240802	153500	0	5850	5850	5850	5850	0
290	20240802	153400	0	5850	5850	5850	5850	0
291	20240802	153300	0	5850	5850	5850	5850	0
292	20240802	153200	0	5850	5850	5850	5850	0
293	20240802	153100	0	5850	5850	5850	5850	0
294	20240802	153000	0	5850	5850	5850	5850	0
295	20240802	152900	0	5850	5850	5850	5850	0
296	20240802	152800	0	5850	5850	5850	5850	0
297	20240802	152700	0	5850	5850	5850	5850	0
298	20240802	152600	0	5850	5850	5850	5850	0
299	20240802	152500	0	5850	5850	5850	5850	0
300	20240802	152400	0	5850	5850	5850	5850	0
301	20240802	152300	0	5850	5850	5850	5850	0
302	20240802	152200	0	5850	5850	5850	5850	0
303	20240802	152100	0	5850	5850	5850	5850	0
304	20240802	152000	0	5850	5850	5850	5850	0
305	20240802	151900	0	5850	5850	5850	5850	0
306	20240802	151800	0	5850	5850	5850	5850	0
307	20240802	151700	0	5850	5850	5850	5850	0
308	20240802	151600	0	5850	5850	5850	5850	0
309	20240802	151500	0	5850	5850	5850	5850	0
310	20240802	151400	0	5850	5850	5850	5850	0
311	20240802	151300	0	5850	5850	5850	5850	0
312	20240802	151200	0	5850	5850	5850	5850	0
313	20240802	151100	0	5850	5850	5850	5850	0
314	20240802	151000	0	5850	5850	5850	5850	0
315	20240802	150900	0	5850	5850	5850	5850	0
316	20240802	150800	0	5850	5850	5850	5850	0
317	20240802	150700	0	5850	5850	5850	5850	0
318	20240802	150600	0	5850	5850	5850	5850	0
319	20240802	150500	0	5850	5850	5850	5850	0
320	20240802	150400	0	5850	5850	5850	5850	0
321	20240802	150300	0	5850	5850	5850	5850	0
322	20240802	150200	0	5850	5850	5850	5850	0
323	20240802	150100	0	5850	5850	5850	5850	0
324	20240802	150000	0	5850	5850	5850	5850	0
325	20240802	145900	0	5850	5850	5850	5850	0
326	20240802	145800	0	5850	5850	5850	5850	0
327	20240802	145700	0	5850	5850	5850	5850	0
328	20240802	145600	0	5850	5850	5850	5850	0
329	20240802	145500	0	5850	5850	5850	5850	0
330	20240802	145400	0	5850	5850	5850	5850	0
331	20240802	145300	0	5850	5850	5850	5850	0
332	20240802	145200	0	5850	5850	5850	5850	0
333	20240802	145100	0	5850	5850	5850	5850	0
334	20240802	145000	0	5850	5850	5850	5850	0
335	20240802	144900	0	5850	5850	5850	5850	0
336	20240802	144800	0	5850	5850	5850	5850	0
337	20240802	144700	0	5850	5850	5850	5850	0
338	20240802	144600	0	5850	5850	5850	5850	0
339	20240802	144500	0	5850	5850	5850	5850	0
340	20240802	144400	0	5850	5850	5850	5850	0
341	20240802	144300	0	5850	5850	5850	5850	0
342	20240802	144200	0	5850	5850	5850	5850	0
343	20240802	144100	0	5850	5850	5850	5850	0
344	20240802	144000	0	5850	5850	5850	5850	0
345	20240802	143900	0	5850	5850	5850	5850	0
346	20240802	143800	0	5850	5850	5850	5850	0
347	20240802	143700	0	5850	5850	5850	5850	0
348	20240802	143600	0	5850	5850	5850	5850	0
349	20240802	143500	0	5850	5850	5850	5850	0
350	20240802	143400	0	5850	5850	5850	5850	0
351	20240802	143300	0	5850	5850	5850	5850	0
352	20240802	143200	0	5850	5850	5850	5850	0
353	20240802	143100	0	5850	5850	5850	5850	0
354	20240802	143000	0	5850	5850	5850	5850	0
355	20240802	142900	0	5850	5850	5850	5850	0
356	20240802	142800	0	5850	5850	5850	5850	0
357	20240802	142700	0	5850	5850	5850	5850	0
358	20240802	142600	0	5850	5850	5850	5850	0
359	20240802	142500	0	5850	5850	5850	5850	0
360	20240802	142400	0	5850	5850	5850	5850	0
361	20240802	142300	0	5850	5850	5850	5850	0
362	20240802	142200	0	5850	5850	5850	5850	0
363	20240802	142100	0	5850	5850	5850	5850	0
364	20240802	142000	0	5850	5850	5850	5850	0
365	20240802	141900	0	5850	5850	5850	5850	0
366	20240802	141800	0	5850	5850	5850	5850	0
367	20240802	141700	0	5850	5850	5850	5850	0
368	20240802	141600	0	5850	5850	5850	5850	0
369	20240802	141500	0	5850	5850	5850	5850	0
370	20240802	141400	0	5850	5850	5850	5850	0
371	20240802	141300	0	5850	5850	5850	5850	0
372	20240802	141200	0	5850	5850	5850	5850	0
373	20240802	141100	0	5850	5850	5850	5850	0
374	20240802	141000	0	5850	5850	5850	5850	0
375	20240802	140900	0	5850	5850	5850	5850	0
376	20240802	140800	0	5850	5850	5850	5850	0
377	20240802	140700	0	5850	5850	5850	5850	0
378	20240802	140600	0	5850	5850	5850	5850	0
379	20240802	140500	0	5850	5850	5850	5850	0
380	20240802	140400	0	5850	5850	5850	5850	0
381	20240802	140300	0	5850	5850	5850	5850	0
382	20240802	140200	0	5850	5850	5850	5850	0
383	20240802	140100	0	5850	5850	5850	5850	0
384	20240802	140000	0	5850	5850	5850	5850	0
385	20240802	135900	0	5850	5850	5850	5850	0
386	20240802	135800	0	5850	5850	5850	5850	0
387	20240802	135700	0	5850	5850	5850	5850	0
388	20240802	135600	0	5850	5850	5850	5850	0
389	20240802	135500	0	5850	5850	5850	5850	0
390	20240802	135400	0	5850	5850	5850	5850	0
391	20240802	135300	0	5850	5850	5850	5850	0
392	20240802	135200	0	5850	5850	5850	5850	0
393	20240802	135100	0	5850	5850	5850	5850	0
394	20240802	135000	0	5850	5850	5850	5850	0
395	20240802	134900	0	5850	5850	5850	5850	0
396	20240802	134800	0	5850	5850	5850	5850	0
397	20240802	134700	0	5850	5850	5850	5850	0
398	20240802	134600	0	5850	5850	5850	5850	0
399	20240802	134500	0	5850	5850	5850	5850	0
400	20240802	134400	0	5850	5850	5850	5850	0
401	20240802	134300	0	5850	5850	5850	5850	0
402	20240802	134200	0	5850	5850	5850	5850	0
403	20240802	134100	0	5850	5850	5850	5850	0
404	20240802	134000	0	5850	5850	5850	5850	0
405	20240802	133900	0	5850	5850	5850	5850	0
406	20240802	133800	0	5850	5850	5850	5850	0
407	20240802	133700	0	5850	5850	5850	5850	0
408	20240802	133600	0	5850	5850	5850	5850	0
409	20240802	133500	0	5850	5850	5850	5850	0
410	20240802	133400	0	5850	5850	5850	5850	0
411	20240802	133300	0	5850	5850	5850	5850	0
412	20240802	133200	0	5850	5850	5850	5850	0
413	20240802	133100	0	5850	5850	5850	5850	0
414	20240802	133000	0	5850	5850	5850	5850	0
415	20240802	132900	0	5850	5850	5850	5850	0
416	20240802	132800	0	5850	5850	5850	5850	0
417	20240802	132700	0	5850	5850	5850	5850	0
418	20240802	132600	0	5850	5850	5850	5850	0
419	20240802	132500	0	5850	5850	5850	5850	0
420	20240802	132400	0	5850	5850	5850	5850	0
421	20240802	132300	0	5850	5850	5850	5850	0
422	20240802	132200	0	5850	5850	5850	5850	0
423	20240802	132100	0	5850	5850	5850	5850	0
424	20240802	132000	0	5850	5850	5850	5850	0
425	20240802	131900	0	5850	5850	5850	5850	0
426	20240802	131800	0	5850	5850	5850	5850	0
427	20240802	131700	0	5850	5850	5850	5850	0
428	20240802	131600	0	5850	5850	5850	5850	0
429	20240802	131500	0	5850	5850	5850	5850	0
430	20240802	131400	0	5850	5850	5850	5850	0
431	20240802	131300	0	5850	5850	5850	5850	0
432	20240802	131200	0	5850	5850	5850	5850	0
433	20240802	131100	0	5850	5850	5850	5850	0
434	20240802	131000	0	5850	5850	5850	5850	0
435	20240802	130900	0	5850	5850	5850	5850	0
436	20240802	130800	0	5850	5850	5850	5850	0
437	20240802	130700	0	5850	5850	5850	5850	0
438	20240802	130600	0	5850	5850	5850	5850	0
439	20240802	130500	0	5850	5850	5850	5850	0
440	20240802	130400	0	5850	5850	5850	5850	0
441	20240802	130300	0	5850	5850	5850	5850	0
442	20240802	130200	0	5850	5850	5850	5850	0
443	20240802	130100	0	5850	5850	5850	5850	0
444	20240802	130000	0	5850	5850	5850	5850	0
445	20240802	125900	0	5850	5850	5850	5850	0
446	20240802	125800	0	5850	5850	5850	5850	0
447	20240802	125700	0	5850	5850	5850	5850	0
448	20240802	125600	0	5850	5850	5850	5850	0
449	20240802	125500	0	5850	5850	5850	5850	0
450	20240802	125400	0	5850	5850	5850	5850	0
451	20240802	125300	0	5850	5850	5850	5850	0
452	20240802	125200	0	5850	5850	5850	5850	0
453	20240802	125100	0	5850	5850	5850	5850	0
454	20240802	125000	0	5850	5850	5850	5850	0
455	20240802	124900	0	5850	5850	5850	5850	0
456	20240802	124800	0	5850	5850	5850	5850	0
457	20240802	124700	0	5850	5850	5850	5850	0
458	20240802	124600	0	5850	5850	5850	5850	0
459	20240802	124500	0	5850	5850	5850	5850	0
460	20240802	124400	0	5850	5850	5850	5850	0
461	20240802	124300	0	5850	5850	5850	5850	0
462	20240802	124200	0	5850	5850	5850	5850	0
463	20240802	124100	0	5850	5850	5850	5850	0
464	20240802	124000	0	5850	5850	5850	5850	0
465	20240802	123900	0	5850	5850	5850	5850	0
466	20240802	123800	0	5850	5850	5850	5850	0
467	20240802	123700	0	5850	5850	5850	5850	0
468	20240802	123600	0	5850	5850	5850	5850	0
469	20240802	123500	0	5850	5850	5850	5850	0
470	20240802	123400	0	5850	5850	5850	5850	0
471	20240802	123300	0	5850	5850	5850	5850	0
472	20240802	123200	0	5850	5850	5850	5850	0
473	20240802	123100	0	5850	5850	5850	5850	0
474	20240802	123000	0	5850	5850	5850	5850	0
475	20240802	122900	0	5850	5850	5850	5850	0
476	20240802	122800	0	5850	5850	5850	5850	0
477	20240802	122700	0	5850	5850	5850	5850	0
478	20240802	122600	0	5850	5850	5850	5850	0
479	20240802	122500	0	5850	5850	5850	5850	0
480	20240802	122400	0	5850	5850	5850	5850	0
481	20240802	122300	0	5850	5850	5850	5850	0
482	20240802	122200	0	5850	5850	5850	5850	0
483	20240802	122100	0	5850	5850	5850	5850	0
484	20240802	122000	0	5850	5850	5850	5850	0
485	20240802	121900	0	5850	5850	5850	5850	0
486	20240802	121800	0	5850	5850	5850	5850	0
487	20240802	121700	0	5850	5850	5850	5850	0
488	20240802	121600	0	5850	5850	5850	5850	0
489	20240802	121500	0	5850	5850	5850	5850	0
490	20240802	121400	0	5850	5850	5850	5850	0
491	20240802	121300	0	5850	5850	5850	5850	0
492	20240802	121200	0	5850	5850	5850	5850	0
493	20240802	121100	0	5850	5850	5850	5850	0
494	20240802	121000	0	5850	5850	5850	5850	0
495	20240802	120900	0	5850	5850	5850	5850	0
496	20240802	120800	0	5850	5850	5850	5850	0
497	20240802	120700	0	5850	5850	5850	5850	0
498	20240802	120600	0	5850	5850	5850	5850	0
499	20240802	120500	0	5850	5850	5850	5850	0
500	20240802	120400	0	5850	5850	5850	5850	0
501	20240802	120300	0	5850	5850	5850	5850	0
502	20240802	120200	0	5850	5850	5850	5850	0
503	20240802	120100	0	5850	5850	5850	5850	0
504	20240802	120000	0	5850	5850	5850	5850	0
505	20240802	115900	0	5850	5850	5850	5850	0
506	20240802	115800	0	5850	5850	5850	5850	0
507	20240802	115700	0	5850	5850	5850	5850	0
508	20240802	115600	0	5850	5850	5850	5850	0
509	20240802	115500	0	5850	5850	5850	5850	0
510	20240802	115400	0	5850	5850	5850	5850	0
511	20240802	115300	0	5850	5850	5850	5850	0
512	20240802	115200	0	5850	5850	5850	5850	0
513	20240802	115100	0	5850	5850	5850	5850	0
514	20240802	115000	0	5850	5850	5850	5850	0
515	20240802	114900	0	5850	5850	5850	5850	0
516	20240802	114800	0	5850	5850	5850	5850	0
517	20240802	114700	0	5850	5850	5850	5850	0
518	20240802	114600	0	5850	5850	5850	5850	0
519	20240802	114500	0	5850	5850	5850	5850	0
520	20240802	114400	0	5850	5850	5850	5850	0
521	20240802	114300	0	5850	5850	5850	5850	0
522	20240802	114200	0	5850	5850	5850	5850	0
523	20240802	114100	0	5850	5850	5850	5850	0
524	20240802	114000	0	5850	5850	5850	5850	0
525	20240802	113900	0	5850	5850	5850	5850	0
526	20240802	113800	0	5850	5850	5850	5850	0
527	20240802	113700	0	5850	5850	5850	5850	0
528	20240802	113600	0	5850	5850	5850	5850	0
529	20240802	113500	0	5850	5850	5850	5850	0
530	20240802	113400	0	5850	5850	5850	5850	0
531	20240802	113300	0	5850	5850	5850	5850	0
532	20240802	113200	0	5850	5850	5850	5850	0
533	20240802	113100	0	5850	5850	5850	5850	0
534	20240802	113000	0	5850	5850	5850	5850	0
535	20240802	112900	0	5850	5850	5850	5850	0
536	20240802	112800	0	5850	5850	5850	5850	0
537	20240802	112700	0	5850	5850	5850	5850	0
538	20240802	112600	0	5850	5850	5850	5850	0
539	20240802	112500	0	5850	5850	5850	5850	0
540	20240802	112400	0	5850	5850	5850	5850	0
541	20240802	112300	0	5850	5850	5850	5850	0
542	20240802	112200	0	5850	5850	5850	5850	0
543	20240802	112100	0	5850	5850	5850	5850	0
544	20240802	112000	0	5850	5850	5850	5850	0
545	20240802	111900	0	5850	5850	5850	5850	0
546	20240802	111800	0	5850	5850	5850	5850	0
547	20240802	111700	0	5850	5850	5850	5850	0
548	20240802	111600	0	5850	5850	5850	5850	0
549	20240802	111500	0	5850	5850	5850	5850	0
550	20240802	111400	0	5850	5850	5850	5850	0
551	20240802	111300	0	5850	5850	5850	5850	0
552	20240802	111200	0	5850	5850	5850	5850	0
553	20240802	111100	0	5850	5850	5850	5850	0
554	20240802	111000	0	5850	5850	5850	5850	0
555	20240802	110900	0	5850	5850	5850	5850	0
556	20240802	110800	0	5850	5850	5850	5850	0
557	20240802	110700	0	5850	5850	5850	5850	0
558	20240802	110600	0	5850	5850	5850	5850	0
559	20240802	110500	0	5850	5850	5850	5850	0
560	20240802	110400	0	5850	5850	5850	5850	0
561	20240802	110300	0	5850	5850	5850	5850	0
562	20240802	110200	0	5850	5850	5850	5850	0
563	20240802	110100	0	5850	5850	5850	5850	0
564	20240802	110000	0	5850	5850	5850	5850	0
565	20240802	105900	0	5850	5850	5850	5850	0
566	20240802	105800	0	5850	5850	5850	5850	0
567	20240802	105700	0	5850	5850	5850	5850	0
568	20240802	105600	0	5850	5850	5850	5850	0
569	20240802	105500	0	5850	5850	5850	5850	0
570	20240802	105400	0	5850	5850	5850	5850	0
571	20240802	105300	0	5850	5850	5850	5850	0
572	20240802	105200	0	5850	5850	5850	5850	0
573	20240802	105100	0	5850	5850	5850	5850	0
574	20240802	105000	0	5850	5850	5850	5850	0
575	20240802	104900	0	5850	5850	5850	5850	0
576	20240802	104800	0	5850	5850	5850	5850	0
577	20240802	104700	0	5850	5850	5850	5850	0
578	20240802	104600	0	5850	5850	5850	5850	0
579	20240802	104500	0	5850	5850	5850	5850	0
580	20240802	104400	0	5850	5850	5850	5850	0
581	20240802	104300	0	5850	5850	5850	5850	0
582	20240802	104200	0	5850	5850	5850	5850	0
583	20240802	104100	0	5850	5850	5850	5850	0
584	20240802	104000	0	5850	5850	5850	5850	0
585	20240802	103900	0	5850	5850	5850	5850	0
586	20240802	103800	0	5850	5850	5850	5850	0
587	20240802	103700	0	5850	5850	5850	5850	0
588	20240802	103600	0	5850	5850	5850	5850	0
589	20240802	103500	0	5850	5850	5850	5850	0
590	20240802	103400	0	5850	5850	5850	5850	0
591	20240802	103300	0	5850	5850	5850	5850	0
592	20240802	103200	0	5850	5850	5850	5850	0
593	20240802	103100	0	5850	5850	5850	5850	0
594	20240802	103000	0	5850	5850	5850	5850	0
595	20240802	102900	0	5850	5850	5850	5850	0
596	20240802	102800	0	5850	5850	5850	5850	0
597	20240802	102700	0	5850	5850	5850	5850	0
598	20240802	102600	0	5850	5850	5850	5850	0
599	20240802	102500	0	5850	5850	5850	5850	0
600	20240802	102400	0	5850	5850	5850	5850	0
601	20240802	102300	0	5850	5850	5850	5850	0
602	20240802	102200	0	5850	5850	5850	5850	0
603	20240802	102100	0	5850	5850	5850	5850	0
604	20240802	102000	0	5850	5850	5850	5850	0
605	20240802	101900	0	5850	5850	5850	5850	0
606	20240802	101800	0	5850	5850	5850	5850	0
607	20240802	101700	0	5850	5850	5850	5850	0
608	20240802	101600	0	5850	5850	5850	5850	0
609	20240802	101500	0	5850	5850	5850	5850	0
610	20240802	101400	0	5850	5850	5850	5850	0
611	20240802	101300	0	5850	5850	5850	5850	0
612	20240802	101200	0	5850	5850	5850	5850	0
613	20240802	101100	0	5850	5850	5850	5850	0
614	20240802	101000	0	5850	5850	5850	5850	0
615	20240802	100900	0	5850	5850	5850	5850	0
616	20240802	100800	0	5850	5850	5850	5850	0
617	20240802	100700	0	5850	5850	5850	5850	0
618	20240802	100600	0	5850	5850	5850	5850	0
619	20240802	100500	0	5850	5850	5850	5850	0
620	20240802	100400	0	5850	5850	5850	5850	0
621	20240802	100300	0	5850	5850	5850	5850	0
622	20240802	100200	0	5850	5850	5850	5850	0
623	20240802	100100	0	5850	5850	5850	5850	0
624	20240802	100000	0	5850	5850	5850	5850	0
625	20240802	095900	0	5850	5850	5850	5850	0
626	20240802	095800	0	5850	5850	5850	5850	0
627	20240802	095700	0	5850	5850	5850	5850	0
628	20240802	095600	0	5850	5850	5850	5850	0
629	20240802	095500	0	5850	5850	5850	5850	0
630	20240802	095400	0	5850	5850	5850	5850	0
631	20240802	095300	0	5850	5850	5850	5850	0
632	20240802	095200	0	5850	5850	5850	5850	0
633	20240802	095100	0	5850	5850	5850	5850	0
634	20240802	095000	0	5850	5850	5850	5850	0
635	20240802	094900	0	5850	5850	5850	5850	0
636	20240802	094800	0	5850	5850	5850	5850	0
637	20240802	094700	0	5850	5850	5850	5850	0
638	20240802	094600	0	5850	5850	5850	5850	0
639	20240802	094500	0	5850	5850	5850	5850	0
640	20240802	094400	0	5850	5850	5850	5850	0
641	20240802	094300	0	5850	5850	5850	5850	0
642	20240802	094200	0	5850	5850	5850	5850	0
643	20240802	094100	0	5850	5850	5850	5850	0
644	20240802	094000	0	5850	5850	5850	5850	0
645	20240802	093900	0	5850	5850	5850	5850	0
646	20240802	093800	0	5850	5850	5850	5850	0
647	20240802	093700	0	5850	5850	5850	5850	0
648	20240802	093600	0	5850	5850	5850	5850	0
649	20240802	093500	0	5850	5850	5850	5850	0
650	20240802	093400	0	5850	5850	5850	5850	0
651	20240802	093300	0	5850	5850	5850	5850	0
652	20240802	093200	0	5850	5850	5850	5850	0
653	20240802	093100	0	5850	5850	5850	5850	0
654	20240802	093000	0	5850	5850	5850	5850	0
655	20240802	092900	0	5850	5850	5850	5850	0
656	20240802	092800	0	5850	5850	5850	5850	0
657	20240802	092700	0	5850	5850	5850	5850	0
658	20240802	092600	0	5850	5850	5850	5850	0
659	20240802	092500	0	5850	5850	5850	5850	0
660	20240802	092400	0	5850	5850	5850	5850	0
661	20240802	092300	0	5850	5850	5850	5850	0
662	20240802	092200	0	5850	5850	5850	5850	0
663	20240802	092100	0	5850	5850	5850	5850	0
664	20240802	092000	0	5850	5850	5850	5850	0
665	20240802	091900	0	5850	5850	5850	5850	0
666	20240802	091800	0	5850	5850	5850	5850	0
667	20240802	091700	0	5850	5850	5850	5850	0
668	20240802	091600	0	5850	5850	5850	5850	0
669	20240802	091500	0	5850	5850	5850	5850	0
670	20240802	091400	0	5850	5850	5850	5850	0
671	20240802	091300	0	5850	5850	5850	5850	0
672	20240802	091200	0	5850	5850	5850	5850	0
673	20240802	091100	0	5850	5850	5850	5850	0
674	20240802	091000	0	5850	5850	5850	5850	0
675	20240802	090900	0	5850	5850	5850	5850	0
676	20240802	090800	0	5850	5850	5850	5850	0
677	20240802	090700	0	5850	5850	5850	5850	0
678	20240802	090600	0	5850	5850	5850	5850	0
679	20240802	090500	0	5850	5850	5850	5850	0
680	20240802	090400	0	5850	5850	5850	5850	0
681	20240802	090300	0	5850	5850	5850	5850	0
682	20240802	090200	0	5850	5850	5850	5850	0
683	20240802	090100	0	5850	5850	5850	5850	0
684	20240802	090000	0	5850	5850	5850	5850	0