KissMeData/150840/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	203300	0	5850	5850	5850	5850	0
3	20240712	203200	0	5850	5850	5850	5850	0
4	20240712	203100	0	5850	5850	5850	5850	0
5	20240712	203000	0	5850	5850	5850	5850	0
6	20240712	202900	0	5850	5850	5850	5850	0
7	20240712	202800	0	5850	5850	5850	5850	0
8	20240712	202700	0	5850	5850	5850	5850	0
9	20240712	202600	0	5850	5850	5850	5850	0
10	20240712	202500	0	5850	5850	5850	5850	0
11	20240712	202400	0	5850	5850	5850	5850	0
12	20240712	202300	0	5850	5850	5850	5850	0
13	20240712	202200	0	5850	5850	5850	5850	0
14	20240712	202100	0	5850	5850	5850	5850	0
15	20240712	202000	0	5850	5850	5850	5850	0
16	20240712	201900	0	5850	5850	5850	5850	0
17	20240712	201800	0	5850	5850	5850	5850	0
18	20240712	201700	0	5850	5850	5850	5850	0
19	20240712	201600	0	5850	5850	5850	5850	0
20	20240712	201500	0	5850	5850	5850	5850	0
21	20240712	201400	0	5850	5850	5850	5850	0
22	20240712	201300	0	5850	5850	5850	5850	0
23	20240712	201200	0	5850	5850	5850	5850	0
24	20240712	201100	0	5850	5850	5850	5850	0
25	20240712	201000	0	5850	5850	5850	5850	0
26	20240712	200900	0	5850	5850	5850	5850	0
27	20240712	200800	0	5850	5850	5850	5850	0
28	20240712	200700	0	5850	5850	5850	5850	0
29	20240712	200600	0	5850	5850	5850	5850	0
30	20240712	200500	0	5850	5850	5850	5850	0
31	20240712	200400	0	5850	5850	5850	5850	0
32	20240712	200300	0	5850	5850	5850	5850	0
33	20240712	200200	0	5850	5850	5850	5850	0
34	20240712	200100	0	5850	5850	5850	5850	0
35	20240712	200000	0	5850	5850	5850	5850	0
36	20240712	195900	0	5850	5850	5850	5850	0
37	20240712	195800	0	5850	5850	5850	5850	0
38	20240712	195700	0	5850	5850	5850	5850	0
39	20240712	195600	0	5850	5850	5850	5850	0
40	20240712	195500	0	5850	5850	5850	5850	0
41	20240712	195400	0	5850	5850	5850	5850	0
42	20240712	195300	0	5850	5850	5850	5850	0
43	20240712	195200	0	5850	5850	5850	5850	0
44	20240712	195100	0	5850	5850	5850	5850	0
45	20240712	195000	0	5850	5850	5850	5850	0
46	20240712	194900	0	5850	5850	5850	5850	0
47	20240712	194800	0	5850	5850	5850	5850	0
48	20240712	194700	0	5850	5850	5850	5850	0
49	20240712	194600	0	5850	5850	5850	5850	0
50	20240712	194500	0	5850	5850	5850	5850	0
51	20240712	194400	0	5850	5850	5850	5850	0
52	20240712	194300	0	5850	5850	5850	5850	0
53	20240712	194200	0	5850	5850	5850	5850	0
54	20240712	194100	0	5850	5850	5850	5850	0
55	20240712	194000	0	5850	5850	5850	5850	0
56	20240712	193900	0	5850	5850	5850	5850	0
57	20240712	193800	0	5850	5850	5850	5850	0
58	20240712	193700	0	5850	5850	5850	5850	0
59	20240712	193600	0	5850	5850	5850	5850	0
60	20240712	193500	0	5850	5850	5850	5850	0
61	20240712	193400	0	5850	5850	5850	5850	0
62	20240712	193300	0	5850	5850	5850	5850	0
63	20240712	193200	0	5850	5850	5850	5850	0
64	20240712	193100	0	5850	5850	5850	5850	0
65	20240712	193000	0	5850	5850	5850	5850	0
66	20240712	192900	0	5850	5850	5850	5850	0
67	20240712	192800	0	5850	5850	5850	5850	0
68	20240712	192700	0	5850	5850	5850	5850	0
69	20240712	192600	0	5850	5850	5850	5850	0
70	20240712	192500	0	5850	5850	5850	5850	0
71	20240712	192400	0	5850	5850	5850	5850	0
72	20240712	192300	0	5850	5850	5850	5850	0
73	20240712	192200	0	5850	5850	5850	5850	0
74	20240712	192100	0	5850	5850	5850	5850	0
75	20240712	192000	0	5850	5850	5850	5850	0
76	20240712	191900	0	5850	5850	5850	5850	0
77	20240712	191800	0	5850	5850	5850	5850	0
78	20240712	191700	0	5850	5850	5850	5850	0
79	20240712	191600	0	5850	5850	5850	5850	0
80	20240712	191500	0	5850	5850	5850	5850	0
81	20240712	191400	0	5850	5850	5850	5850	0
82	20240712	191300	0	5850	5850	5850	5850	0
83	20240712	191200	0	5850	5850	5850	5850	0
84	20240712	191100	0	5850	5850	5850	5850	0
85	20240712	191000	0	5850	5850	5850	5850	0
86	20240712	190900	0	5850	5850	5850	5850	0
87	20240712	190800	0	5850	5850	5850	5850	0
88	20240712	190700	0	5850	5850	5850	5850	0
89	20240712	190600	0	5850	5850	5850	5850	0
90	20240712	190500	0	5850	5850	5850	5850	0
91	20240712	190400	0	5850	5850	5850	5850	0
92	20240712	190300	0	5850	5850	5850	5850	0
93	20240712	190200	0	5850	5850	5850	5850	0
94	20240712	190100	0	5850	5850	5850	5850	0
95	20240712	190000	0	5850	5850	5850	5850	0
96	20240712	185900	0	5850	5850	5850	5850	0
97	20240712	185800	0	5850	5850	5850	5850	0
98	20240712	185700	0	5850	5850	5850	5850	0
99	20240712	185600	0	5850	5850	5850	5850	0
100	20240712	185500	0	5850	5850	5850	5850	0
101	20240712	185400	0	5850	5850	5850	5850	0
102	20240712	185300	0	5850	5850	5850	5850	0
103	20240712	185200	0	5850	5850	5850	5850	0
104	20240712	185100	0	5850	5850	5850	5850	0
105	20240712	185000	0	5850	5850	5850	5850	0
106	20240712	184900	0	5850	5850	5850	5850	0
107	20240712	184800	0	5850	5850	5850	5850	0
108	20240712	184700	0	5850	5850	5850	5850	0
109	20240712	184600	0	5850	5850	5850	5850	0
110	20240712	184500	0	5850	5850	5850	5850	0
111	20240712	184400	0	5850	5850	5850	5850	0
112	20240712	184300	0	5850	5850	5850	5850	0
113	20240712	184200	0	5850	5850	5850	5850	0
114	20240712	184100	0	5850	5850	5850	5850	0
115	20240712	184000	0	5850	5850	5850	5850	0
116	20240712	183900	0	5850	5850	5850	5850	0
117	20240712	183800	0	5850	5850	5850	5850	0
118	20240712	183700	0	5850	5850	5850	5850	0
119	20240712	183600	0	5850	5850	5850	5850	0
120	20240712	183500	0	5850	5850	5850	5850	0
121	20240712	183400	0	5850	5850	5850	5850	0
122	20240712	183300	0	5850	5850	5850	5850	0
123	20240712	183200	0	5850	5850	5850	5850	0
124	20240712	183100	0	5850	5850	5850	5850	0
125	20240712	183000	0	5850	5850	5850	5850	0
126	20240712	182900	0	5850	5850	5850	5850	0
127	20240712	182800	0	5850	5850	5850	5850	0
128	20240712	182700	0	5850	5850	5850	5850	0
129	20240712	182600	0	5850	5850	5850	5850	0
130	20240712	182500	0	5850	5850	5850	5850	0
131	20240712	182400	0	5850	5850	5850	5850	0
132	20240712	182300	0	5850	5850	5850	5850	0
133	20240712	182200	0	5850	5850	5850	5850	0
134	20240712	182100	0	5850	5850	5850	5850	0
135	20240712	182000	0	5850	5850	5850	5850	0
136	20240712	181900	0	5850	5850	5850	5850	0
137	20240712	181800	0	5850	5850	5850	5850	0
138	20240712	181700	0	5850	5850	5850	5850	0
139	20240712	181600	0	5850	5850	5850	5850	0
140	20240712	181500	0	5850	5850	5850	5850	0
141	20240712	181400	0	5850	5850	5850	5850	0
142	20240712	181300	0	5850	5850	5850	5850	0
143	20240712	181200	0	5850	5850	5850	5850	0
144	20240712	181100	0	5850	5850	5850	5850	0
145	20240712	181000	0	5850	5850	5850	5850	0
146	20240712	180900	0	5850	5850	5850	5850	0
147	20240712	180800	0	5850	5850	5850	5850	0
148	20240712	180700	0	5850	5850	5850	5850	0
149	20240712	180600	0	5850	5850	5850	5850	0
150	20240712	180500	0	5850	5850	5850	5850	0
151	20240712	180400	0	5850	5850	5850	5850	0
152	20240712	180300	0	5850	5850	5850	5850	0
153	20240712	180200	0	5850	5850	5850	5850	0
154	20240712	180100	0	5850	5850	5850	5850	0
155	20240712	180000	0	5850	5850	5850	5850	0
156	20240712	175900	0	5850	5850	5850	5850	0
157	20240712	175800	0	5850	5850	5850	5850	0
158	20240712	175700	0	5850	5850	5850	5850	0
159	20240712	175600	0	5850	5850	5850	5850	0
160	20240712	175500	0	5850	5850	5850	5850	0
161	20240712	175400	0	5850	5850	5850	5850	0
162	20240712	175300	0	5850	5850	5850	5850	0
163	20240712	175200	0	5850	5850	5850	5850	0
164	20240712	175100	0	5850	5850	5850	5850	0
165	20240712	175000	0	5850	5850	5850	5850	0
166	20240712	174900	0	5850	5850	5850	5850	0
167	20240712	174800	0	5850	5850	5850	5850	0
168	20240712	174700	0	5850	5850	5850	5850	0
169	20240712	174600	0	5850	5850	5850	5850	0
170	20240712	174500	0	5850	5850	5850	5850	0
171	20240712	174400	0	5850	5850	5850	5850	0
172	20240712	174300	0	5850	5850	5850	5850	0
173	20240712	174200	0	5850	5850	5850	5850	0
174	20240712	174100	0	5850	5850	5850	5850	0
175	20240712	174000	0	5850	5850	5850	5850	0
176	20240712	173900	0	5850	5850	5850	5850	0
177	20240712	173800	0	5850	5850	5850	5850	0
178	20240712	173700	0	5850	5850	5850	5850	0
179	20240712	173600	0	5850	5850	5850	5850	0
180	20240712	173500	0	5850	5850	5850	5850	0
181	20240712	173400	0	5850	5850	5850	5850	0
182	20240712	173300	0	5850	5850	5850	5850	0
183	20240712	173200	0	5850	5850	5850	5850	0
184	20240712	173100	0	5850	5850	5850	5850	0
185	20240712	173000	0	5850	5850	5850	5850	0
186	20240712	172900	0	5850	5850	5850	5850	0
187	20240712	172800	0	5850	5850	5850	5850	0
188	20240712	172700	0	5850	5850	5850	5850	0
189	20240712	172600	0	5850	5850	5850	5850	0
190	20240712	172500	0	5850	5850	5850	5850	0
191	20240712	172400	0	5850	5850	5850	5850	0
192	20240712	172300	0	5850	5850	5850	5850	0
193	20240712	172200	0	5850	5850	5850	5850	0
194	20240712	172100	0	5850	5850	5850	5850	0
195	20240712	172000	0	5850	5850	5850	5850	0
196	20240712	171900	0	5850	5850	5850	5850	0
197	20240712	171800	0	5850	5850	5850	5850	0
198	20240712	171700	0	5850	5850	5850	5850	0
199	20240712	171600	0	5850	5850	5850	5850	0
200	20240712	171500	0	5850	5850	5850	5850	0
201	20240712	171400	0	5850	5850	5850	5850	0
202	20240712	171300	0	5850	5850	5850	5850	0
203	20240712	171200	0	5850	5850	5850	5850	0
204	20240712	171100	0	5850	5850	5850	5850	0
205	20240712	171000	0	5850	5850	5850	5850	0
206	20240712	170900	0	5850	5850	5850	5850	0
207	20240712	170800	0	5850	5850	5850	5850	0
208	20240712	170700	0	5850	5850	5850	5850	0
209	20240712	170600	0	5850	5850	5850	5850	0
210	20240712	170500	0	5850	5850	5850	5850	0
211	20240712	170400	0	5850	5850	5850	5850	0
212	20240712	170300	0	5850	5850	5850	5850	0
213	20240712	170200	0	5850	5850	5850	5850	0
214	20240712	170100	0	5850	5850	5850	5850	0
215	20240712	170000	0	5850	5850	5850	5850	0
216	20240712	165900	0	5850	5850	5850	5850	0
217	20240712	165800	0	5850	5850	5850	5850	0
218	20240712	165700	0	5850	5850	5850	5850	0
219	20240712	165600	0	5850	5850	5850	5850	0
220	20240712	165500	0	5850	5850	5850	5850	0
221	20240712	165400	0	5850	5850	5850	5850	0
222	20240712	165300	0	5850	5850	5850	5850	0
223	20240712	165200	0	5850	5850	5850	5850	0
224	20240712	165100	0	5850	5850	5850	5850	0
225	20240712	165000	0	5850	5850	5850	5850	0
226	20240712	164900	0	5850	5850	5850	5850	0
227	20240712	164800	0	5850	5850	5850	5850	0
228	20240712	164700	0	5850	5850	5850	5850	0
229	20240712	164600	0	5850	5850	5850	5850	0
230	20240712	164500	0	5850	5850	5850	5850	0
231	20240712	164400	0	5850	5850	5850	5850	0
232	20240712	164300	0	5850	5850	5850	5850	0
233	20240712	164200	0	5850	5850	5850	5850	0
234	20240712	164100	0	5850	5850	5850	5850	0
235	20240712	164000	0	5850	5850	5850	5850	0
236	20240712	163900	0	5850	5850	5850	5850	0
237	20240712	163800	0	5850	5850	5850	5850	0
238	20240712	163700	0	5850	5850	5850	5850	0
239	20240712	163600	0	5850	5850	5850	5850	0
240	20240712	163500	0	5850	5850	5850	5850	0
241	20240712	163400	0	5850	5850	5850	5850	0
242	20240712	163300	0	5850	5850	5850	5850	0
243	20240712	163200	0	5850	5850	5850	5850	0
244	20240712	163100	0	5850	5850	5850	5850	0
245	20240712	163000	0	5850	5850	5850	5850	0
246	20240712	162900	0	5850	5850	5850	5850	0
247	20240712	162800	0	5850	5850	5850	5850	0
248	20240712	162700	0	5850	5850	5850	5850	0
249	20240712	162600	0	5850	5850	5850	5850	0
250	20240712	162500	0	5850	5850	5850	5850	0
251	20240712	162400	0	5850	5850	5850	5850	0
252	20240712	162300	0	5850	5850	5850	5850	0
253	20240712	162200	0	5850	5850	5850	5850	0
254	20240712	162100	0	5850	5850	5850	5850	0
255	20240712	162000	0	5850	5850	5850	5850	0
256	20240712	161900	0	5850	5850	5850	5850	0
257	20240712	161800	0	5850	5850	5850	5850	0
258	20240712	161700	0	5850	5850	5850	5850	0
259	20240712	161600	0	5850	5850	5850	5850	0
260	20240712	161500	0	5850	5850	5850	5850	0
261	20240712	161400	0	5850	5850	5850	5850	0
262	20240712	161300	0	5850	5850	5850	5850	0
263	20240712	161200	0	5850	5850	5850	5850	0
264	20240712	161100	0	5850	5850	5850	5850	0
265	20240712	161000	0	5850	5850	5850	5850	0
266	20240712	160900	0	5850	5850	5850	5850	0
267	20240712	160800	0	5850	5850	5850	5850	0
268	20240712	160700	0	5850	5850	5850	5850	0
269	20240712	160600	0	5850	5850	5850	5850	0
270	20240712	160500	0	5850	5850	5850	5850	0
271	20240712	160400	0	5850	5850	5850	5850	0
272	20240712	160300	0	5850	5850	5850	5850	0
273	20240712	160200	0	5850	5850	5850	5850	0
274	20240712	160100	0	5850	5850	5850	5850	0
275	20240712	160000	0	5850	5850	5850	5850	0
276	20240712	155900	0	5850	5850	5850	5850	0
277	20240712	155800	0	5850	5850	5850	5850	0
278	20240712	155700	0	5850	5850	5850	5850	0
279	20240712	155600	0	5850	5850	5850	5850	0
280	20240712	155500	0	5850	5850	5850	5850	0
281	20240712	155400	0	5850	5850	5850	5850	0
282	20240712	155300	0	5850	5850	5850	5850	0
283	20240712	155200	0	5850	5850	5850	5850	0
284	20240712	155100	0	5850	5850	5850	5850	0
285	20240712	155000	0	5850	5850	5850	5850	0
286	20240712	154900	0	5850	5850	5850	5850	0
287	20240712	154800	0	5850	5850	5850	5850	0
288	20240712	154700	0	5850	5850	5850	5850	0
289	20240712	154600	0	5850	5850	5850	5850	0
290	20240712	154500	0	5850	5850	5850	5850	0
291	20240712	154400	0	5850	5850	5850	5850	0
292	20240712	154300	0	5850	5850	5850	5850	0
293	20240712	154200	0	5850	5850	5850	5850	0
294	20240712	154100	0	5850	5850	5850	5850	0
295	20240712	154000	0	5850	5850	5850	5850	0
296	20240712	153900	0	5850	5850	5850	5850	0
297	20240712	153800	0	5850	5850	5850	5850	0
298	20240712	153700	0	5850	5850	5850	5850	0
299	20240712	153600	0	5850	5850	5850	5850	0
300	20240712	153500	0	5850	5850	5850	5850	0
301	20240712	153400	0	5850	5850	5850	5850	0
302	20240712	153300	0	5850	5850	5850	5850	0
303	20240712	153200	0	5850	5850	5850	5850	0
304	20240712	153100	0	5850	5850	5850	5850	0
305	20240712	153000	0	5850	5850	5850	5850	0
306	20240712	152900	0	5850	5850	5850	5850	0
307	20240712	152800	0	5850	5850	5850	5850	0
308	20240712	152700	0	5850	5850	5850	5850	0
309	20240712	152600	0	5850	5850	5850	5850	0
310	20240712	152500	0	5850	5850	5850	5850	0
311	20240712	152400	0	5850	5850	5850	5850	0
312	20240712	152300	0	5850	5850	5850	5850	0
313	20240712	152200	0	5850	5850	5850	5850	0
314	20240712	152100	0	5850	5850	5850	5850	0
315	20240712	152000	0	5850	5850	5850	5850	0
316	20240712	151900	0	5850	5850	5850	5850	0
317	20240712	151800	0	5850	5850	5850	5850	0
318	20240712	151700	0	5850	5850	5850	5850	0
319	20240712	151600	0	5850	5850	5850	5850	0
320	20240712	151500	0	5850	5850	5850	5850	0
321	20240712	151400	0	5850	5850	5850	5850	0
322	20240712	151300	0	5850	5850	5850	5850	0
323	20240712	151200	0	5850	5850	5850	5850	0
324	20240712	151100	0	5850	5850	5850	5850	0
325	20240712	151000	0	5850	5850	5850	5850	0
326	20240712	150900	0	5850	5850	5850	5850	0
327	20240712	150800	0	5850	5850	5850	5850	0
328	20240712	150700	0	5850	5850	5850	5850	0
329	20240712	150600	0	5850	5850	5850	5850	0
330	20240712	150500	0	5850	5850	5850	5850	0
331	20240712	150400	0	5850	5850	5850	5850	0
332	20240712	150300	0	5850	5850	5850	5850	0
333	20240712	150200	0	5850	5850	5850	5850	0
334	20240712	150100	0	5850	5850	5850	5850	0
335	20240712	150000	0	5850	5850	5850	5850	0
336	20240712	145900	0	5850	5850	5850	5850	0
337	20240712	145800	0	5850	5850	5850	5850	0
338	20240712	145700	0	5850	5850	5850	5850	0
339	20240712	145600	0	5850	5850	5850	5850	0
340	20240712	145500	0	5850	5850	5850	5850	0
341	20240712	145400	0	5850	5850	5850	5850	0
342	20240712	145300	0	5850	5850	5850	5850	0
343	20240712	145200	0	5850	5850	5850	5850	0
344	20240712	145100	0	5850	5850	5850	5850	0
345	20240712	145000	0	5850	5850	5850	5850	0
346	20240712	144900	0	5850	5850	5850	5850	0
347	20240712	144800	0	5850	5850	5850	5850	0
348	20240712	144700	0	5850	5850	5850	5850	0
349	20240712	144600	0	5850	5850	5850	5850	0
350	20240712	144500	0	5850	5850	5850	5850	0
351	20240712	144400	0	5850	5850	5850	5850	0
352	20240712	144300	0	5850	5850	5850	5850	0
353	20240712	144200	0	5850	5850	5850	5850	0
354	20240712	144100	0	5850	5850	5850	5850	0
355	20240712	144000	0	5850	5850	5850	5850	0
356	20240712	143900	0	5850	5850	5850	5850	0
357	20240712	143800	0	5850	5850	5850	5850	0
358	20240712	143700	0	5850	5850	5850	5850	0
359	20240712	143600	0	5850	5850	5850	5850	0
360	20240712	143500	0	5850	5850	5850	5850	0
361	20240712	143400	0	5850	5850	5850	5850	0
362	20240712	143300	0	5850	5850	5850	5850	0
363	20240712	143200	0	5850	5850	5850	5850	0
364	20240712	143100	0	5850	5850	5850	5850	0
365	20240712	143000	0	5850	5850	5850	5850	0
366	20240712	142900	0	5850	5850	5850	5850	0
367	20240712	142800	0	5850	5850	5850	5850	0
368	20240712	142700	0	5850	5850	5850	5850	0
369	20240712	142600	0	5850	5850	5850	5850	0
370	20240712	142500	0	5850	5850	5850	5850	0
371	20240712	142400	0	5850	5850	5850	5850	0
372	20240712	142300	0	5850	5850	5850	5850	0
373	20240712	142200	0	5850	5850	5850	5850	0
374	20240712	142100	0	5850	5850	5850	5850	0
375	20240712	142000	0	5850	5850	5850	5850	0
376	20240712	141900	0	5850	5850	5850	5850	0
377	20240712	141800	0	5850	5850	5850	5850	0
378	20240712	141700	0	5850	5850	5850	5850	0
379	20240712	141600	0	5850	5850	5850	5850	0
380	20240712	141500	0	5850	5850	5850	5850	0
381	20240712	141400	0	5850	5850	5850	5850	0
382	20240712	141300	0	5850	5850	5850	5850	0
383	20240712	141200	0	5850	5850	5850	5850	0
384	20240712	141100	0	5850	5850	5850	5850	0
385	20240712	141000	0	5850	5850	5850	5850	0
386	20240712	140900	0	5850	5850	5850	5850	0
387	20240712	140800	0	5850	5850	5850	5850	0
388	20240712	140700	0	5850	5850	5850	5850	0
389	20240712	140600	0	5850	5850	5850	5850	0
390	20240712	140500	0	5850	5850	5850	5850	0
391	20240712	140400	0	5850	5850	5850	5850	0
392	20240712	140300	0	5850	5850	5850	5850	0
393	20240712	140200	0	5850	5850	5850	5850	0
394	20240712	140100	0	5850	5850	5850	5850	0
395	20240712	140000	0	5850	5850	5850	5850	0
396	20240712	135900	0	5850	5850	5850	5850	0
397	20240712	135800	0	5850	5850	5850	5850	0
398	20240712	135700	0	5850	5850	5850	5850	0
399	20240712	135600	0	5850	5850	5850	5850	0
400	20240712	135500	0	5850	5850	5850	5850	0
401	20240712	135400	0	5850	5850	5850	5850	0
402	20240712	135300	0	5850	5850	5850	5850	0
403	20240712	135200	0	5850	5850	5850	5850	0
404	20240712	135100	0	5850	5850	5850	5850	0
405	20240712	135000	0	5850	5850	5850	5850	0
406	20240712	134900	0	5850	5850	5850	5850	0
407	20240712	134800	0	5850	5850	5850	5850	0
408	20240712	134700	0	5850	5850	5850	5850	0
409	20240712	134600	0	5850	5850	5850	5850	0
410	20240712	134500	0	5850	5850	5850	5850	0
411	20240712	134400	0	5850	5850	5850	5850	0
412	20240712	134300	0	5850	5850	5850	5850	0
413	20240712	134200	0	5850	5850	5850	5850	0
414	20240712	134100	0	5850	5850	5850	5850	0
415	20240712	134000	0	5850	5850	5850	5850	0
416	20240712	133900	0	5850	5850	5850	5850	0
417	20240712	133800	0	5850	5850	5850	5850	0
418	20240712	133700	0	5850	5850	5850	5850	0
419	20240712	133600	0	5850	5850	5850	5850	0
420	20240712	133500	0	5850	5850	5850	5850	0
421	20240712	133400	0	5850	5850	5850	5850	0
422	20240712	133300	0	5850	5850	5850	5850	0
423	20240712	133200	0	5850	5850	5850	5850	0
424	20240712	133100	0	5850	5850	5850	5850	0
425	20240712	133000	0	5850	5850	5850	5850	0
426	20240712	132900	0	5850	5850	5850	5850	0
427	20240712	132800	0	5850	5850	5850	5850	0
428	20240712	132700	0	5850	5850	5850	5850	0
429	20240712	132600	0	5850	5850	5850	5850	0
430	20240712	132500	0	5850	5850	5850	5850	0
431	20240712	132400	0	5850	5850	5850	5850	0
432	20240712	132300	0	5850	5850	5850	5850	0
433	20240712	132200	0	5850	5850	5850	5850	0
434	20240712	132100	0	5850	5850	5850	5850	0
435	20240712	132000	0	5850	5850	5850	5850	0
436	20240712	131900	0	5850	5850	5850	5850	0
437	20240712	131800	0	5850	5850	5850	5850	0
438	20240712	131700	0	5850	5850	5850	5850	0
439	20240712	131600	0	5850	5850	5850	5850	0
440	20240712	131500	0	5850	5850	5850	5850	0
441	20240712	131400	0	5850	5850	5850	5850	0
442	20240712	131300	0	5850	5850	5850	5850	0
443	20240712	131200	0	5850	5850	5850	5850	0
444	20240712	131100	0	5850	5850	5850	5850	0
445	20240712	131000	0	5850	5850	5850	5850	0
446	20240712	130900	0	5850	5850	5850	5850	0
447	20240712	130800	0	5850	5850	5850	5850	0
448	20240712	130700	0	5850	5850	5850	5850	0
449	20240712	130600	0	5850	5850	5850	5850	0
450	20240712	130500	0	5850	5850	5850	5850	0
451	20240712	130400	0	5850	5850	5850	5850	0
452	20240712	130300	0	5850	5850	5850	5850	0
453	20240712	130200	0	5850	5850	5850	5850	0
454	20240712	130100	0	5850	5850	5850	5850	0
455	20240712	130000	0	5850	5850	5850	5850	0
456	20240712	125900	0	5850	5850	5850	5850	0
457	20240712	125800	0	5850	5850	5850	5850	0
458	20240712	125700	0	5850	5850	5850	5850	0
459	20240712	125600	0	5850	5850	5850	5850	0
460	20240712	125500	0	5850	5850	5850	5850	0
461	20240712	125400	0	5850	5850	5850	5850	0
462	20240712	125300	0	5850	5850	5850	5850	0
463	20240712	125200	0	5850	5850	5850	5850	0
464	20240712	125100	0	5850	5850	5850	5850	0
465	20240712	125000	0	5850	5850	5850	5850	0
466	20240712	124900	0	5850	5850	5850	5850	0
467	20240712	124800	0	5850	5850	5850	5850	0
468	20240712	124700	0	5850	5850	5850	5850	0
469	20240712	124600	0	5850	5850	5850	5850	0
470	20240712	124500	0	5850	5850	5850	5850	0
471	20240712	124400	0	5850	5850	5850	5850	0
472	20240712	124300	0	5850	5850	5850	5850	0
473	20240712	124200	0	5850	5850	5850	5850	0
474	20240712	124100	0	5850	5850	5850	5850	0
475	20240712	124000	0	5850	5850	5850	5850	0
476	20240712	123900	0	5850	5850	5850	5850	0
477	20240712	123800	0	5850	5850	5850	5850	0
478	20240712	123700	0	5850	5850	5850	5850	0
479	20240712	123600	0	5850	5850	5850	5850	0
480	20240712	123500	0	5850	5850	5850	5850	0
481	20240712	123400	0	5850	5850	5850	5850	0
482	20240712	123300	0	5850	5850	5850	5850	0
483	20240712	123200	0	5850	5850	5850	5850	0
484	20240712	123100	0	5850	5850	5850	5850	0
485	20240712	123000	0	5850	5850	5850	5850	0
486	20240712	122900	0	5850	5850	5850	5850	0
487	20240712	122800	0	5850	5850	5850	5850	0
488	20240712	122700	0	5850	5850	5850	5850	0
489	20240712	122600	0	5850	5850	5850	5850	0
490	20240712	122500	0	5850	5850	5850	5850	0
491	20240712	122400	0	5850	5850	5850	5850	0
492	20240712	122300	0	5850	5850	5850	5850	0
493	20240712	122200	0	5850	5850	5850	5850	0
494	20240712	122100	0	5850	5850	5850	5850	0
495	20240712	122000	0	5850	5850	5850	5850	0
496	20240712	121900	0	5850	5850	5850	5850	0
497	20240712	121800	0	5850	5850	5850	5850	0
498	20240712	121700	0	5850	5850	5850	5850	0
499	20240712	121600	0	5850	5850	5850	5850	0
500	20240712	121500	0	5850	5850	5850	5850	0
501	20240712	121400	0	5850	5850	5850	5850	0
502	20240712	121300	0	5850	5850	5850	5850	0
503	20240712	121200	0	5850	5850	5850	5850	0
504	20240712	121100	0	5850	5850	5850	5850	0
505	20240712	121000	0	5850	5850	5850	5850	0
506	20240712	120900	0	5850	5850	5850	5850	0
507	20240712	120800	0	5850	5850	5850	5850	0
508	20240712	120700	0	5850	5850	5850	5850	0
509	20240712	120600	0	5850	5850	5850	5850	0
510	20240712	120500	0	5850	5850	5850	5850	0
511	20240712	120400	0	5850	5850	5850	5850	0
512	20240712	120300	0	5850	5850	5850	5850	0
513	20240712	120200	0	5850	5850	5850	5850	0
514	20240712	120100	0	5850	5850	5850	5850	0
515	20240712	120000	0	5850	5850	5850	5850	0
516	20240712	115900	0	5850	5850	5850	5850	0
517	20240712	115800	0	5850	5850	5850	5850	0
518	20240712	115700	0	5850	5850	5850	5850	0
519	20240712	115600	0	5850	5850	5850	5850	0
520	20240712	115500	0	5850	5850	5850	5850	0
521	20240712	115400	0	5850	5850	5850	5850	0
522	20240712	115300	0	5850	5850	5850	5850	0
523	20240712	115200	0	5850	5850	5850	5850	0
524	20240712	115100	0	5850	5850	5850	5850	0
525	20240712	115000	0	5850	5850	5850	5850	0
526	20240712	114900	0	5850	5850	5850	5850	0
527	20240712	114800	0	5850	5850	5850	5850	0
528	20240712	114700	0	5850	5850	5850	5850	0
529	20240712	114600	0	5850	5850	5850	5850	0
530	20240712	114500	0	5850	5850	5850	5850	0
531	20240712	114400	0	5850	5850	5850	5850	0
532	20240712	114300	0	5850	5850	5850	5850	0
533	20240712	114200	0	5850	5850	5850	5850	0
534	20240712	114100	0	5850	5850	5850	5850	0
535	20240712	114000	0	5850	5850	5850	5850	0
536	20240712	113900	0	5850	5850	5850	5850	0
537	20240712	113800	0	5850	5850	5850	5850	0
538	20240712	113700	0	5850	5850	5850	5850	0
539	20240712	113600	0	5850	5850	5850	5850	0
540	20240712	113500	0	5850	5850	5850	5850	0
541	20240712	113400	0	5850	5850	5850	5850	0
542	20240712	113300	0	5850	5850	5850	5850	0
543	20240712	113200	0	5850	5850	5850	5850	0
544	20240712	113100	0	5850	5850	5850	5850	0
545	20240712	113000	0	5850	5850	5850	5850	0
546	20240712	112900	0	5850	5850	5850	5850	0
547	20240712	112800	0	5850	5850	5850	5850	0
548	20240712	112700	0	5850	5850	5850	5850	0
549	20240712	112600	0	5850	5850	5850	5850	0
550	20240712	112500	0	5850	5850	5850	5850	0
551	20240712	112400	0	5850	5850	5850	5850	0
552	20240712	112300	0	5850	5850	5850	5850	0
553	20240712	112200	0	5850	5850	5850	5850	0
554	20240712	112100	0	5850	5850	5850	5850	0
555	20240712	112000	0	5850	5850	5850	5850	0
556	20240712	111900	0	5850	5850	5850	5850	0
557	20240712	111800	0	5850	5850	5850	5850	0
558	20240712	111700	0	5850	5850	5850	5850	0
559	20240712	111600	0	5850	5850	5850	5850	0
560	20240712	111500	0	5850	5850	5850	5850	0
561	20240712	111400	0	5850	5850	5850	5850	0
562	20240712	111300	0	5850	5850	5850	5850	0
563	20240712	111200	0	5850	5850	5850	5850	0
564	20240712	111100	0	5850	5850	5850	5850	0
565	20240712	111000	0	5850	5850	5850	5850	0
566	20240712	110900	0	5850	5850	5850	5850	0
567	20240712	110800	0	5850	5850	5850	5850	0
568	20240712	110700	0	5850	5850	5850	5850	0
569	20240712	110600	0	5850	5850	5850	5850	0
570	20240712	110500	0	5850	5850	5850	5850	0
571	20240712	110400	0	5850	5850	5850	5850	0
572	20240712	110300	0	5850	5850	5850	5850	0
573	20240712	110200	0	5850	5850	5850	5850	0
574	20240712	110100	0	5850	5850	5850	5850	0
575	20240712	110000	0	5850	5850	5850	5850	0
576	20240712	105900	0	5850	5850	5850	5850	0
577	20240712	105800	0	5850	5850	5850	5850	0
578	20240712	105700	0	5850	5850	5850	5850	0
579	20240712	105600	0	5850	5850	5850	5850	0
580	20240712	105500	0	5850	5850	5850	5850	0
581	20240712	105400	0	5850	5850	5850	5850	0
582	20240712	105300	0	5850	5850	5850	5850	0
583	20240712	105200	0	5850	5850	5850	5850	0
584	20240712	105100	0	5850	5850	5850	5850	0
585	20240712	105000	0	5850	5850	5850	5850	0
586	20240712	104900	0	5850	5850	5850	5850	0
587	20240712	104800	0	5850	5850	5850	5850	0
588	20240712	104700	0	5850	5850	5850	5850	0
589	20240712	104600	0	5850	5850	5850	5850	0
590	20240712	104500	0	5850	5850	5850	5850	0
591	20240712	104400	0	5850	5850	5850	5850	0
592	20240712	104300	0	5850	5850	5850	5850	0
593	20240712	104200	0	5850	5850	5850	5850	0
594	20240712	104100	0	5850	5850	5850	5850	0
595	20240712	104000	0	5850	5850	5850	5850	0
596	20240712	103900	0	5850	5850	5850	5850	0
597	20240712	103800	0	5850	5850	5850	5850	0
598	20240712	103700	0	5850	5850	5850	5850	0
599	20240712	103600	0	5850	5850	5850	5850	0
600	20240712	103500	0	5850	5850	5850	5850	0
601	20240712	103400	0	5850	5850	5850	5850	0
602	20240712	103300	0	5850	5850	5850	5850	0
603	20240712	103200	0	5850	5850	5850	5850	0
604	20240712	103100	0	5850	5850	5850	5850	0
605	20240712	103000	0	5850	5850	5850	5850	0
606	20240712	102900	0	5850	5850	5850	5850	0
607	20240712	102800	0	5850	5850	5850	5850	0
608	20240712	102700	0	5850	5850	5850	5850	0
609	20240712	102600	0	5850	5850	5850	5850	0
610	20240712	102500	0	5850	5850	5850	5850	0
611	20240712	102400	0	5850	5850	5850	5850	0
612	20240712	102300	0	5850	5850	5850	5850	0
613	20240712	102200	0	5850	5850	5850	5850	0
614	20240712	102100	0	5850	5850	5850	5850	0
615	20240712	102000	0	5850	5850	5850	5850	0
616	20240712	101900	0	5850	5850	5850	5850	0
617	20240712	101800	0	5850	5850	5850	5850	0
618	20240712	101700	0	5850	5850	5850	5850	0
619	20240712	101600	0	5850	5850	5850	5850	0
620	20240712	101500	0	5850	5850	5850	5850	0
621	20240712	101400	0	5850	5850	5850	5850	0
622	20240712	101300	0	5850	5850	5850	5850	0
623	20240712	101200	0	5850	5850	5850	5850	0
624	20240712	101100	0	5850	5850	5850	5850	0
625	20240712	101000	0	5850	5850	5850	5850	0
626	20240712	100900	0	5850	5850	5850	5850	0
627	20240712	100800	0	5850	5850	5850	5850	0
628	20240712	100700	0	5850	5850	5850	5850	0
629	20240712	100600	0	5850	5850	5850	5850	0
630	20240712	100500	0	5850	5850	5850	5850	0
631	20240712	100400	0	5850	5850	5850	5850	0
632	20240712	100300	0	5850	5850	5850	5850	0
633	20240712	100200	0	5850	5850	5850	5850	0
634	20240712	100100	0	5850	5850	5850	5850	0
635	20240712	100000	0	5850	5850	5850	5850	0
636	20240712	095900	0	5850	5850	5850	5850	0
637	20240712	095800	0	5850	5850	5850	5850	0
638	20240712	095700	0	5850	5850	5850	5850	0
639	20240712	095600	0	5850	5850	5850	5850	0
640	20240712	095500	0	5850	5850	5850	5850	0
641	20240712	095400	0	5850	5850	5850	5850	0
642	20240712	095300	0	5850	5850	5850	5850	0
643	20240712	095200	0	5850	5850	5850	5850	0
644	20240712	095100	0	5850	5850	5850	5850	0
645	20240712	095000	0	5850	5850	5850	5850	0
646	20240712	094900	0	5850	5850	5850	5850	0
647	20240712	094800	0	5850	5850	5850	5850	0
648	20240712	094700	0	5850	5850	5850	5850	0
649	20240712	094600	0	5850	5850	5850	5850	0
650	20240712	094500	0	5850	5850	5850	5850	0
651	20240712	094400	0	5850	5850	5850	5850	0
652	20240712	094300	0	5850	5850	5850	5850	0
653	20240712	094200	0	5850	5850	5850	5850	0
654	20240712	094100	0	5850	5850	5850	5850	0
655	20240712	094000	0	5850	5850	5850	5850	0
656	20240712	093900	0	5850	5850	5850	5850	0
657	20240712	093800	0	5850	5850	5850	5850	0
658	20240712	093700	0	5850	5850	5850	5850	0
659	20240712	093600	0	5850	5850	5850	5850	0
660	20240712	093500	0	5850	5850	5850	5850	0
661	20240712	093400	0	5850	5850	5850	5850	0
662	20240712	093300	0	5850	5850	5850	5850	0
663	20240712	093200	0	5850	5850	5850	5850	0
664	20240712	093100	0	5850	5850	5850	5850	0
665	20240712	093000	0	5850	5850	5850	5850	0
666	20240712	092900	0	5850	5850	5850	5850	0
667	20240712	092800	0	5850	5850	5850	5850	0
668	20240712	092700	0	5850	5850	5850	5850	0
669	20240712	092600	0	5850	5850	5850	5850	0
670	20240712	092500	0	5850	5850	5850	5850	0
671	20240712	092400	0	5850	5850	5850	5850	0
672	20240712	092300	0	5850	5850	5850	5850	0
673	20240712	092200	0	5850	5850	5850	5850	0
674	20240712	092100	0	5850	5850	5850	5850	0
675	20240712	092000	0	5850	5850	5850	5850	0
676	20240712	091900	0	5850	5850	5850	5850	0
677	20240712	091800	0	5850	5850	5850	5850	0
678	20240712	091700	0	5850	5850	5850	5850	0
679	20240712	091600	0	5850	5850	5850	5850	0
680	20240712	091500	0	5850	5850	5850	5850	0
681	20240712	091400	0	5850	5850	5850	5850	0
682	20240712	091300	0	5850	5850	5850	5850	0
683	20240712	091200	0	5850	5850	5850	5850	0
684	20240712	091100	0	5850	5850	5850	5850	0
685	20240712	091000	0	5850	5850	5850	5850	0
686	20240712	090900	0	5850	5850	5850	5850	0
687	20240712	090800	0	5850	5850	5850	5850	0
688	20240712	090700	0	5850	5850	5850	5850	0
689	20240712	090600	0	5850	5850	5850	5850	0
690	20240712	090500	0	5850	5850	5850	5850	0
691	20240712	090400	0	5850	5850	5850	5850	0
692	20240712	090300	0	5850	5850	5850	5850	0
693	20240712	090200	0	5850	5850	5850	5850	0
694	20240712	090100	0	5850	5850	5850	5850	0
695	20240712	090000	0	5850	5850	5850	5850	0