KissMeData/150840/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	203300	0	5850	5850	5850	5850	0
3	20240715	203200	0	5850	5850	5850	5850	0
4	20240715	203100	0	5850	5850	5850	5850	0
5	20240715	203000	0	5850	5850	5850	5850	0
6	20240715	202900	0	5850	5850	5850	5850	0
7	20240715	202800	0	5850	5850	5850	5850	0
8	20240715	202700	0	5850	5850	5850	5850	0
9	20240715	202600	0	5850	5850	5850	5850	0
10	20240715	202500	0	5850	5850	5850	5850	0
11	20240715	202400	0	5850	5850	5850	5850	0
12	20240715	202300	0	5850	5850	5850	5850	0
13	20240715	202200	0	5850	5850	5850	5850	0
14	20240715	202100	0	5850	5850	5850	5850	0
15	20240715	202000	0	5850	5850	5850	5850	0
16	20240715	201900	0	5850	5850	5850	5850	0
17	20240715	201800	0	5850	5850	5850	5850	0
18	20240715	201700	0	5850	5850	5850	5850	0
19	20240715	201600	0	5850	5850	5850	5850	0
20	20240715	201500	0	5850	5850	5850	5850	0
21	20240715	201400	0	5850	5850	5850	5850	0
22	20240715	201300	0	5850	5850	5850	5850	0
23	20240715	201200	0	5850	5850	5850	5850	0
24	20240715	201100	0	5850	5850	5850	5850	0
25	20240715	201000	0	5850	5850	5850	5850	0
26	20240715	200900	0	5850	5850	5850	5850	0
27	20240715	200800	0	5850	5850	5850	5850	0
28	20240715	200700	0	5850	5850	5850	5850	0
29	20240715	200600	0	5850	5850	5850	5850	0
30	20240715	200500	0	5850	5850	5850	5850	0
31	20240715	200400	0	5850	5850	5850	5850	0
32	20240715	200300	0	5850	5850	5850	5850	0
33	20240715	200200	0	5850	5850	5850	5850	0
34	20240715	200100	0	5850	5850	5850	5850	0
35	20240715	200000	0	5850	5850	5850	5850	0
36	20240715	195900	0	5850	5850	5850	5850	0
37	20240715	195800	0	5850	5850	5850	5850	0
38	20240715	195700	0	5850	5850	5850	5850	0
39	20240715	195600	0	5850	5850	5850	5850	0
40	20240715	195500	0	5850	5850	5850	5850	0
41	20240715	195400	0	5850	5850	5850	5850	0
42	20240715	195300	0	5850	5850	5850	5850	0
43	20240715	195200	0	5850	5850	5850	5850	0
44	20240715	195100	0	5850	5850	5850	5850	0
45	20240715	195000	0	5850	5850	5850	5850	0
46	20240715	194900	0	5850	5850	5850	5850	0
47	20240715	194800	0	5850	5850	5850	5850	0
48	20240715	194700	0	5850	5850	5850	5850	0
49	20240715	194600	0	5850	5850	5850	5850	0
50	20240715	194500	0	5850	5850	5850	5850	0
51	20240715	194400	0	5850	5850	5850	5850	0
52	20240715	194300	0	5850	5850	5850	5850	0
53	20240715	194200	0	5850	5850	5850	5850	0
54	20240715	194100	0	5850	5850	5850	5850	0
55	20240715	194000	0	5850	5850	5850	5850	0
56	20240715	193900	0	5850	5850	5850	5850	0
57	20240715	193800	0	5850	5850	5850	5850	0
58	20240715	193700	0	5850	5850	5850	5850	0
59	20240715	193600	0	5850	5850	5850	5850	0
60	20240715	193500	0	5850	5850	5850	5850	0
61	20240715	193400	0	5850	5850	5850	5850	0
62	20240715	193300	0	5850	5850	5850	5850	0
63	20240715	193200	0	5850	5850	5850	5850	0
64	20240715	193100	0	5850	5850	5850	5850	0
65	20240715	193000	0	5850	5850	5850	5850	0
66	20240715	192900	0	5850	5850	5850	5850	0
67	20240715	192800	0	5850	5850	5850	5850	0
68	20240715	192700	0	5850	5850	5850	5850	0
69	20240715	192600	0	5850	5850	5850	5850	0
70	20240715	192500	0	5850	5850	5850	5850	0
71	20240715	192400	0	5850	5850	5850	5850	0
72	20240715	192300	0	5850	5850	5850	5850	0
73	20240715	192200	0	5850	5850	5850	5850	0
74	20240715	192100	0	5850	5850	5850	5850	0
75	20240715	192000	0	5850	5850	5850	5850	0
76	20240715	191900	0	5850	5850	5850	5850	0
77	20240715	191800	0	5850	5850	5850	5850	0
78	20240715	191700	0	5850	5850	5850	5850	0
79	20240715	191600	0	5850	5850	5850	5850	0
80	20240715	191500	0	5850	5850	5850	5850	0
81	20240715	191400	0	5850	5850	5850	5850	0
82	20240715	191300	0	5850	5850	5850	5850	0
83	20240715	191200	0	5850	5850	5850	5850	0
84	20240715	191100	0	5850	5850	5850	5850	0
85	20240715	191000	0	5850	5850	5850	5850	0
86	20240715	190900	0	5850	5850	5850	5850	0
87	20240715	190800	0	5850	5850	5850	5850	0
88	20240715	190700	0	5850	5850	5850	5850	0
89	20240715	190600	0	5850	5850	5850	5850	0
90	20240715	190500	0	5850	5850	5850	5850	0
91	20240715	190400	0	5850	5850	5850	5850	0
92	20240715	190300	0	5850	5850	5850	5850	0
93	20240715	190200	0	5850	5850	5850	5850	0
94	20240715	190100	0	5850	5850	5850	5850	0
95	20240715	190000	0	5850	5850	5850	5850	0
96	20240715	185900	0	5850	5850	5850	5850	0
97	20240715	185800	0	5850	5850	5850	5850	0
98	20240715	185700	0	5850	5850	5850	5850	0
99	20240715	185600	0	5850	5850	5850	5850	0
100	20240715	185500	0	5850	5850	5850	5850	0
101	20240715	185400	0	5850	5850	5850	5850	0
102	20240715	185300	0	5850	5850	5850	5850	0
103	20240715	185200	0	5850	5850	5850	5850	0
104	20240715	185100	0	5850	5850	5850	5850	0
105	20240715	185000	0	5850	5850	5850	5850	0
106	20240715	184900	0	5850	5850	5850	5850	0
107	20240715	184800	0	5850	5850	5850	5850	0
108	20240715	184700	0	5850	5850	5850	5850	0
109	20240715	184600	0	5850	5850	5850	5850	0
110	20240715	184500	0	5850	5850	5850	5850	0
111	20240715	184400	0	5850	5850	5850	5850	0
112	20240715	184300	0	5850	5850	5850	5850	0
113	20240715	184200	0	5850	5850	5850	5850	0
114	20240715	184100	0	5850	5850	5850	5850	0
115	20240715	184000	0	5850	5850	5850	5850	0
116	20240715	183900	0	5850	5850	5850	5850	0
117	20240715	183800	0	5850	5850	5850	5850	0
118	20240715	183700	0	5850	5850	5850	5850	0
119	20240715	183600	0	5850	5850	5850	5850	0
120	20240715	183500	0	5850	5850	5850	5850	0
121	20240715	183400	0	5850	5850	5850	5850	0
122	20240715	183300	0	5850	5850	5850	5850	0
123	20240715	183200	0	5850	5850	5850	5850	0
124	20240715	183100	0	5850	5850	5850	5850	0
125	20240715	183000	0	5850	5850	5850	5850	0
126	20240715	182900	0	5850	5850	5850	5850	0
127	20240715	182800	0	5850	5850	5850	5850	0
128	20240715	182700	0	5850	5850	5850	5850	0
129	20240715	182600	0	5850	5850	5850	5850	0
130	20240715	182500	0	5850	5850	5850	5850	0
131	20240715	182400	0	5850	5850	5850	5850	0
132	20240715	182300	0	5850	5850	5850	5850	0
133	20240715	182200	0	5850	5850	5850	5850	0
134	20240715	182100	0	5850	5850	5850	5850	0
135	20240715	182000	0	5850	5850	5850	5850	0
136	20240715	181900	0	5850	5850	5850	5850	0
137	20240715	181800	0	5850	5850	5850	5850	0
138	20240715	181700	0	5850	5850	5850	5850	0
139	20240715	181600	0	5850	5850	5850	5850	0
140	20240715	181500	0	5850	5850	5850	5850	0
141	20240715	181400	0	5850	5850	5850	5850	0
142	20240715	181300	0	5850	5850	5850	5850	0
143	20240715	181200	0	5850	5850	5850	5850	0
144	20240715	181100	0	5850	5850	5850	5850	0
145	20240715	181000	0	5850	5850	5850	5850	0
146	20240715	180900	0	5850	5850	5850	5850	0
147	20240715	180800	0	5850	5850	5850	5850	0
148	20240715	180700	0	5850	5850	5850	5850	0
149	20240715	180600	0	5850	5850	5850	5850	0
150	20240715	180500	0	5850	5850	5850	5850	0
151	20240715	180400	0	5850	5850	5850	5850	0
152	20240715	180300	0	5850	5850	5850	5850	0
153	20240715	180200	0	5850	5850	5850	5850	0
154	20240715	180100	0	5850	5850	5850	5850	0
155	20240715	180000	0	5850	5850	5850	5850	0
156	20240715	175900	0	5850	5850	5850	5850	0
157	20240715	175800	0	5850	5850	5850	5850	0
158	20240715	175700	0	5850	5850	5850	5850	0
159	20240715	175600	0	5850	5850	5850	5850	0
160	20240715	175500	0	5850	5850	5850	5850	0
161	20240715	175400	0	5850	5850	5850	5850	0
162	20240715	175300	0	5850	5850	5850	5850	0
163	20240715	175200	0	5850	5850	5850	5850	0
164	20240715	175100	0	5850	5850	5850	5850	0
165	20240715	175000	0	5850	5850	5850	5850	0
166	20240715	174900	0	5850	5850	5850	5850	0
167	20240715	174800	0	5850	5850	5850	5850	0
168	20240715	174700	0	5850	5850	5850	5850	0
169	20240715	174600	0	5850	5850	5850	5850	0
170	20240715	174500	0	5850	5850	5850	5850	0
171	20240715	174400	0	5850	5850	5850	5850	0
172	20240715	174300	0	5850	5850	5850	5850	0
173	20240715	174200	0	5850	5850	5850	5850	0
174	20240715	174100	0	5850	5850	5850	5850	0
175	20240715	174000	0	5850	5850	5850	5850	0
176	20240715	173900	0	5850	5850	5850	5850	0
177	20240715	173800	0	5850	5850	5850	5850	0
178	20240715	173700	0	5850	5850	5850	5850	0
179	20240715	173600	0	5850	5850	5850	5850	0
180	20240715	173500	0	5850	5850	5850	5850	0
181	20240715	173400	0	5850	5850	5850	5850	0
182	20240715	173300	0	5850	5850	5850	5850	0
183	20240715	173200	0	5850	5850	5850	5850	0
184	20240715	173100	0	5850	5850	5850	5850	0
185	20240715	173000	0	5850	5850	5850	5850	0
186	20240715	172900	0	5850	5850	5850	5850	0
187	20240715	172800	0	5850	5850	5850	5850	0
188	20240715	172700	0	5850	5850	5850	5850	0
189	20240715	172600	0	5850	5850	5850	5850	0
190	20240715	172500	0	5850	5850	5850	5850	0
191	20240715	172400	0	5850	5850	5850	5850	0
192	20240715	172300	0	5850	5850	5850	5850	0
193	20240715	172200	0	5850	5850	5850	5850	0
194	20240715	172100	0	5850	5850	5850	5850	0
195	20240715	172000	0	5850	5850	5850	5850	0
196	20240715	171900	0	5850	5850	5850	5850	0
197	20240715	171800	0	5850	5850	5850	5850	0
198	20240715	171700	0	5850	5850	5850	5850	0
199	20240715	171600	0	5850	5850	5850	5850	0
200	20240715	171500	0	5850	5850	5850	5850	0
201	20240715	171400	0	5850	5850	5850	5850	0
202	20240715	171300	0	5850	5850	5850	5850	0
203	20240715	171200	0	5850	5850	5850	5850	0
204	20240715	171100	0	5850	5850	5850	5850	0
205	20240715	171000	0	5850	5850	5850	5850	0
206	20240715	170900	0	5850	5850	5850	5850	0
207	20240715	170800	0	5850	5850	5850	5850	0
208	20240715	170700	0	5850	5850	5850	5850	0
209	20240715	170600	0	5850	5850	5850	5850	0
210	20240715	170500	0	5850	5850	5850	5850	0
211	20240715	170400	0	5850	5850	5850	5850	0
212	20240715	170300	0	5850	5850	5850	5850	0
213	20240715	170200	0	5850	5850	5850	5850	0
214	20240715	170100	0	5850	5850	5850	5850	0
215	20240715	170000	0	5850	5850	5850	5850	0
216	20240715	165900	0	5850	5850	5850	5850	0
217	20240715	165800	0	5850	5850	5850	5850	0
218	20240715	165700	0	5850	5850	5850	5850	0
219	20240715	165600	0	5850	5850	5850	5850	0
220	20240715	165500	0	5850	5850	5850	5850	0
221	20240715	165400	0	5850	5850	5850	5850	0
222	20240715	165300	0	5850	5850	5850	5850	0
223	20240715	165200	0	5850	5850	5850	5850	0
224	20240715	165100	0	5850	5850	5850	5850	0
225	20240715	165000	0	5850	5850	5850	5850	0
226	20240715	164900	0	5850	5850	5850	5850	0
227	20240715	164800	0	5850	5850	5850	5850	0
228	20240715	164700	0	5850	5850	5850	5850	0
229	20240715	164600	0	5850	5850	5850	5850	0
230	20240715	164500	0	5850	5850	5850	5850	0
231	20240715	164400	0	5850	5850	5850	5850	0
232	20240715	164300	0	5850	5850	5850	5850	0
233	20240715	164200	0	5850	5850	5850	5850	0
234	20240715	164100	0	5850	5850	5850	5850	0
235	20240715	164000	0	5850	5850	5850	5850	0
236	20240715	163900	0	5850	5850	5850	5850	0
237	20240715	163800	0	5850	5850	5850	5850	0
238	20240715	163700	0	5850	5850	5850	5850	0
239	20240715	163600	0	5850	5850	5850	5850	0
240	20240715	163500	0	5850	5850	5850	5850	0
241	20240715	163400	0	5850	5850	5850	5850	0
242	20240715	163300	0	5850	5850	5850	5850	0
243	20240715	163200	0	5850	5850	5850	5850	0
244	20240715	163100	0	5850	5850	5850	5850	0
245	20240715	163000	0	5850	5850	5850	5850	0
246	20240715	162900	0	5850	5850	5850	5850	0
247	20240715	162800	0	5850	5850	5850	5850	0
248	20240715	162700	0	5850	5850	5850	5850	0
249	20240715	162600	0	5850	5850	5850	5850	0
250	20240715	162500	0	5850	5850	5850	5850	0
251	20240715	162400	0	5850	5850	5850	5850	0
252	20240715	162300	0	5850	5850	5850	5850	0
253	20240715	162200	0	5850	5850	5850	5850	0
254	20240715	162100	0	5850	5850	5850	5850	0
255	20240715	162000	0	5850	5850	5850	5850	0
256	20240715	161900	0	5850	5850	5850	5850	0
257	20240715	161800	0	5850	5850	5850	5850	0
258	20240715	161700	0	5850	5850	5850	5850	0
259	20240715	161600	0	5850	5850	5850	5850	0
260	20240715	161500	0	5850	5850	5850	5850	0
261	20240715	161400	0	5850	5850	5850	5850	0
262	20240715	161300	0	5850	5850	5850	5850	0
263	20240715	161200	0	5850	5850	5850	5850	0
264	20240715	161100	0	5850	5850	5850	5850	0
265	20240715	161000	0	5850	5850	5850	5850	0
266	20240715	160900	0	5850	5850	5850	5850	0
267	20240715	160800	0	5850	5850	5850	5850	0
268	20240715	160700	0	5850	5850	5850	5850	0
269	20240715	160600	0	5850	5850	5850	5850	0
270	20240715	160500	0	5850	5850	5850	5850	0
271	20240715	160400	0	5850	5850	5850	5850	0
272	20240715	160300	0	5850	5850	5850	5850	0
273	20240715	160200	0	5850	5850	5850	5850	0
274	20240715	160100	0	5850	5850	5850	5850	0
275	20240715	160000	0	5850	5850	5850	5850	0
276	20240715	155900	0	5850	5850	5850	5850	0
277	20240715	155800	0	5850	5850	5850	5850	0
278	20240715	155700	0	5850	5850	5850	5850	0
279	20240715	155600	0	5850	5850	5850	5850	0
280	20240715	155500	0	5850	5850	5850	5850	0
281	20240715	155400	0	5850	5850	5850	5850	0
282	20240715	155300	0	5850	5850	5850	5850	0
283	20240715	155200	0	5850	5850	5850	5850	0
284	20240715	155100	0	5850	5850	5850	5850	0
285	20240715	155000	0	5850	5850	5850	5850	0
286	20240715	154900	0	5850	5850	5850	5850	0
287	20240715	154800	0	5850	5850	5850	5850	0
288	20240715	154700	0	5850	5850	5850	5850	0
289	20240715	154600	0	5850	5850	5850	5850	0
290	20240715	154500	0	5850	5850	5850	5850	0
291	20240715	154400	0	5850	5850	5850	5850	0
292	20240715	154300	0	5850	5850	5850	5850	0
293	20240715	154200	0	5850	5850	5850	5850	0
294	20240715	154100	0	5850	5850	5850	5850	0
295	20240715	154000	0	5850	5850	5850	5850	0
296	20240715	153900	0	5850	5850	5850	5850	0
297	20240715	153800	0	5850	5850	5850	5850	0
298	20240715	153700	0	5850	5850	5850	5850	0
299	20240715	153600	0	5850	5850	5850	5850	0
300	20240715	153500	0	5850	5850	5850	5850	0
301	20240715	153400	0	5850	5850	5850	5850	0
302	20240715	153300	0	5850	5850	5850	5850	0
303	20240715	153200	0	5850	5850	5850	5850	0
304	20240715	153100	0	5850	5850	5850	5850	0
305	20240715	153000	0	5850	5850	5850	5850	0
306	20240715	152900	0	5850	5850	5850	5850	0
307	20240715	152800	0	5850	5850	5850	5850	0
308	20240715	152700	0	5850	5850	5850	5850	0
309	20240715	152600	0	5850	5850	5850	5850	0
310	20240715	152500	0	5850	5850	5850	5850	0
311	20240715	152400	0	5850	5850	5850	5850	0
312	20240715	152300	0	5850	5850	5850	5850	0
313	20240715	152200	0	5850	5850	5850	5850	0
314	20240715	152100	0	5850	5850	5850	5850	0
315	20240715	152000	0	5850	5850	5850	5850	0
316	20240715	151900	0	5850	5850	5850	5850	0
317	20240715	151800	0	5850	5850	5850	5850	0
318	20240715	151700	0	5850	5850	5850	5850	0
319	20240715	151600	0	5850	5850	5850	5850	0
320	20240715	151500	0	5850	5850	5850	5850	0
321	20240715	151400	0	5850	5850	5850	5850	0
322	20240715	151300	0	5850	5850	5850	5850	0
323	20240715	151200	0	5850	5850	5850	5850	0
324	20240715	151100	0	5850	5850	5850	5850	0
325	20240715	151000	0	5850	5850	5850	5850	0
326	20240715	150900	0	5850	5850	5850	5850	0
327	20240715	150800	0	5850	5850	5850	5850	0
328	20240715	150700	0	5850	5850	5850	5850	0
329	20240715	150600	0	5850	5850	5850	5850	0
330	20240715	150500	0	5850	5850	5850	5850	0
331	20240715	150400	0	5850	5850	5850	5850	0
332	20240715	150300	0	5850	5850	5850	5850	0
333	20240715	150200	0	5850	5850	5850	5850	0
334	20240715	150100	0	5850	5850	5850	5850	0
335	20240715	150000	0	5850	5850	5850	5850	0
336	20240715	145900	0	5850	5850	5850	5850	0
337	20240715	145800	0	5850	5850	5850	5850	0
338	20240715	145700	0	5850	5850	5850	5850	0
339	20240715	145600	0	5850	5850	5850	5850	0
340	20240715	145500	0	5850	5850	5850	5850	0
341	20240715	145400	0	5850	5850	5850	5850	0
342	20240715	145300	0	5850	5850	5850	5850	0
343	20240715	145200	0	5850	5850	5850	5850	0
344	20240715	145100	0	5850	5850	5850	5850	0
345	20240715	145000	0	5850	5850	5850	5850	0
346	20240715	144900	0	5850	5850	5850	5850	0
347	20240715	144800	0	5850	5850	5850	5850	0
348	20240715	144700	0	5850	5850	5850	5850	0
349	20240715	144600	0	5850	5850	5850	5850	0
350	20240715	144500	0	5850	5850	5850	5850	0
351	20240715	144400	0	5850	5850	5850	5850	0
352	20240715	144300	0	5850	5850	5850	5850	0
353	20240715	144200	0	5850	5850	5850	5850	0
354	20240715	144100	0	5850	5850	5850	5850	0
355	20240715	144000	0	5850	5850	5850	5850	0
356	20240715	143900	0	5850	5850	5850	5850	0
357	20240715	143800	0	5850	5850	5850	5850	0
358	20240715	143700	0	5850	5850	5850	5850	0
359	20240715	143600	0	5850	5850	5850	5850	0
360	20240715	143500	0	5850	5850	5850	5850	0
361	20240715	143400	0	5850	5850	5850	5850	0
362	20240715	143300	0	5850	5850	5850	5850	0
363	20240715	143200	0	5850	5850	5850	5850	0
364	20240715	143100	0	5850	5850	5850	5850	0
365	20240715	143000	0	5850	5850	5850	5850	0
366	20240715	142900	0	5850	5850	5850	5850	0
367	20240715	142800	0	5850	5850	5850	5850	0
368	20240715	142700	0	5850	5850	5850	5850	0
369	20240715	142600	0	5850	5850	5850	5850	0
370	20240715	142500	0	5850	5850	5850	5850	0
371	20240715	142400	0	5850	5850	5850	5850	0
372	20240715	142300	0	5850	5850	5850	5850	0
373	20240715	142200	0	5850	5850	5850	5850	0
374	20240715	142100	0	5850	5850	5850	5850	0
375	20240715	142000	0	5850	5850	5850	5850	0
376	20240715	141900	0	5850	5850	5850	5850	0
377	20240715	141800	0	5850	5850	5850	5850	0
378	20240715	141700	0	5850	5850	5850	5850	0
379	20240715	141600	0	5850	5850	5850	5850	0
380	20240715	141500	0	5850	5850	5850	5850	0
381	20240715	141400	0	5850	5850	5850	5850	0
382	20240715	141300	0	5850	5850	5850	5850	0
383	20240715	141200	0	5850	5850	5850	5850	0
384	20240715	141100	0	5850	5850	5850	5850	0
385	20240715	141000	0	5850	5850	5850	5850	0
386	20240715	140900	0	5850	5850	5850	5850	0
387	20240715	140800	0	5850	5850	5850	5850	0
388	20240715	140700	0	5850	5850	5850	5850	0
389	20240715	140600	0	5850	5850	5850	5850	0
390	20240715	140500	0	5850	5850	5850	5850	0
391	20240715	140400	0	5850	5850	5850	5850	0
392	20240715	140300	0	5850	5850	5850	5850	0
393	20240715	140200	0	5850	5850	5850	5850	0
394	20240715	140100	0	5850	5850	5850	5850	0
395	20240715	140000	0	5850	5850	5850	5850	0
396	20240715	135900	0	5850	5850	5850	5850	0
397	20240715	135800	0	5850	5850	5850	5850	0
398	20240715	135700	0	5850	5850	5850	5850	0
399	20240715	135600	0	5850	5850	5850	5850	0
400	20240715	135500	0	5850	5850	5850	5850	0
401	20240715	135400	0	5850	5850	5850	5850	0
402	20240715	135300	0	5850	5850	5850	5850	0
403	20240715	135200	0	5850	5850	5850	5850	0
404	20240715	135100	0	5850	5850	5850	5850	0
405	20240715	135000	0	5850	5850	5850	5850	0
406	20240715	134900	0	5850	5850	5850	5850	0
407	20240715	134800	0	5850	5850	5850	5850	0
408	20240715	134700	0	5850	5850	5850	5850	0
409	20240715	134600	0	5850	5850	5850	5850	0
410	20240715	134500	0	5850	5850	5850	5850	0
411	20240715	134400	0	5850	5850	5850	5850	0
412	20240715	134300	0	5850	5850	5850	5850	0
413	20240715	134200	0	5850	5850	5850	5850	0
414	20240715	134100	0	5850	5850	5850	5850	0
415	20240715	134000	0	5850	5850	5850	5850	0
416	20240715	133900	0	5850	5850	5850	5850	0
417	20240715	133800	0	5850	5850	5850	5850	0
418	20240715	133700	0	5850	5850	5850	5850	0
419	20240715	133600	0	5850	5850	5850	5850	0
420	20240715	133500	0	5850	5850	5850	5850	0
421	20240715	133400	0	5850	5850	5850	5850	0
422	20240715	133300	0	5850	5850	5850	5850	0
423	20240715	133200	0	5850	5850	5850	5850	0
424	20240715	133100	0	5850	5850	5850	5850	0
425	20240715	133000	0	5850	5850	5850	5850	0
426	20240715	132900	0	5850	5850	5850	5850	0
427	20240715	132800	0	5850	5850	5850	5850	0
428	20240715	132700	0	5850	5850	5850	5850	0
429	20240715	132600	0	5850	5850	5850	5850	0
430	20240715	132500	0	5850	5850	5850	5850	0
431	20240715	132400	0	5850	5850	5850	5850	0
432	20240715	132300	0	5850	5850	5850	5850	0
433	20240715	132200	0	5850	5850	5850	5850	0
434	20240715	132100	0	5850	5850	5850	5850	0
435	20240715	132000	0	5850	5850	5850	5850	0
436	20240715	131900	0	5850	5850	5850	5850	0
437	20240715	131800	0	5850	5850	5850	5850	0
438	20240715	131700	0	5850	5850	5850	5850	0
439	20240715	131600	0	5850	5850	5850	5850	0
440	20240715	131500	0	5850	5850	5850	5850	0
441	20240715	131400	0	5850	5850	5850	5850	0
442	20240715	131300	0	5850	5850	5850	5850	0
443	20240715	131200	0	5850	5850	5850	5850	0
444	20240715	131100	0	5850	5850	5850	5850	0
445	20240715	131000	0	5850	5850	5850	5850	0
446	20240715	130900	0	5850	5850	5850	5850	0
447	20240715	130800	0	5850	5850	5850	5850	0
448	20240715	130700	0	5850	5850	5850	5850	0
449	20240715	130600	0	5850	5850	5850	5850	0
450	20240715	130500	0	5850	5850	5850	5850	0
451	20240715	130400	0	5850	5850	5850	5850	0
452	20240715	130300	0	5850	5850	5850	5850	0
453	20240715	130200	0	5850	5850	5850	5850	0
454	20240715	130100	0	5850	5850	5850	5850	0
455	20240715	130000	0	5850	5850	5850	5850	0
456	20240715	125900	0	5850	5850	5850	5850	0
457	20240715	125800	0	5850	5850	5850	5850	0
458	20240715	125700	0	5850	5850	5850	5850	0
459	20240715	125600	0	5850	5850	5850	5850	0
460	20240715	125500	0	5850	5850	5850	5850	0
461	20240715	125400	0	5850	5850	5850	5850	0
462	20240715	125300	0	5850	5850	5850	5850	0
463	20240715	125200	0	5850	5850	5850	5850	0
464	20240715	125100	0	5850	5850	5850	5850	0
465	20240715	125000	0	5850	5850	5850	5850	0
466	20240715	124900	0	5850	5850	5850	5850	0
467	20240715	124800	0	5850	5850	5850	5850	0
468	20240715	124700	0	5850	5850	5850	5850	0
469	20240715	124600	0	5850	5850	5850	5850	0
470	20240715	124500	0	5850	5850	5850	5850	0
471	20240715	124400	0	5850	5850	5850	5850	0
472	20240715	124300	0	5850	5850	5850	5850	0
473	20240715	124200	0	5850	5850	5850	5850	0
474	20240715	124100	0	5850	5850	5850	5850	0
475	20240715	124000	0	5850	5850	5850	5850	0
476	20240715	123900	0	5850	5850	5850	5850	0
477	20240715	123800	0	5850	5850	5850	5850	0
478	20240715	123700	0	5850	5850	5850	5850	0
479	20240715	123600	0	5850	5850	5850	5850	0
480	20240715	123500	0	5850	5850	5850	5850	0
481	20240715	123400	0	5850	5850	5850	5850	0
482	20240715	123300	0	5850	5850	5850	5850	0
483	20240715	123200	0	5850	5850	5850	5850	0
484	20240715	123100	0	5850	5850	5850	5850	0
485	20240715	123000	0	5850	5850	5850	5850	0
486	20240715	122900	0	5850	5850	5850	5850	0
487	20240715	122800	0	5850	5850	5850	5850	0
488	20240715	122700	0	5850	5850	5850	5850	0
489	20240715	122600	0	5850	5850	5850	5850	0
490	20240715	122500	0	5850	5850	5850	5850	0
491	20240715	122400	0	5850	5850	5850	5850	0
492	20240715	122300	0	5850	5850	5850	5850	0
493	20240715	122200	0	5850	5850	5850	5850	0
494	20240715	122100	0	5850	5850	5850	5850	0
495	20240715	122000	0	5850	5850	5850	5850	0
496	20240715	121900	0	5850	5850	5850	5850	0
497	20240715	121800	0	5850	5850	5850	5850	0
498	20240715	121700	0	5850	5850	5850	5850	0
499	20240715	121600	0	5850	5850	5850	5850	0
500	20240715	121500	0	5850	5850	5850	5850	0
501	20240715	121400	0	5850	5850	5850	5850	0
502	20240715	121300	0	5850	5850	5850	5850	0
503	20240715	121200	0	5850	5850	5850	5850	0
504	20240715	121100	0	5850	5850	5850	5850	0
505	20240715	121000	0	5850	5850	5850	5850	0
506	20240715	120900	0	5850	5850	5850	5850	0
507	20240715	120800	0	5850	5850	5850	5850	0
508	20240715	120700	0	5850	5850	5850	5850	0
509	20240715	120600	0	5850	5850	5850	5850	0
510	20240715	120500	0	5850	5850	5850	5850	0
511	20240715	120400	0	5850	5850	5850	5850	0
512	20240715	120300	0	5850	5850	5850	5850	0
513	20240715	120200	0	5850	5850	5850	5850	0
514	20240715	120100	0	5850	5850	5850	5850	0
515	20240715	120000	0	5850	5850	5850	5850	0
516	20240715	115900	0	5850	5850	5850	5850	0
517	20240715	115800	0	5850	5850	5850	5850	0
518	20240715	115700	0	5850	5850	5850	5850	0
519	20240715	115600	0	5850	5850	5850	5850	0
520	20240715	115500	0	5850	5850	5850	5850	0
521	20240715	115400	0	5850	5850	5850	5850	0
522	20240715	115300	0	5850	5850	5850	5850	0
523	20240715	115200	0	5850	5850	5850	5850	0
524	20240715	115100	0	5850	5850	5850	5850	0
525	20240715	115000	0	5850	5850	5850	5850	0
526	20240715	114900	0	5850	5850	5850	5850	0
527	20240715	114800	0	5850	5850	5850	5850	0
528	20240715	114700	0	5850	5850	5850	5850	0
529	20240715	114600	0	5850	5850	5850	5850	0
530	20240715	114500	0	5850	5850	5850	5850	0
531	20240715	114400	0	5850	5850	5850	5850	0
532	20240715	114300	0	5850	5850	5850	5850	0
533	20240715	114200	0	5850	5850	5850	5850	0
534	20240715	114100	0	5850	5850	5850	5850	0
535	20240715	114000	0	5850	5850	5850	5850	0
536	20240715	113900	0	5850	5850	5850	5850	0
537	20240715	113800	0	5850	5850	5850	5850	0
538	20240715	113700	0	5850	5850	5850	5850	0
539	20240715	113600	0	5850	5850	5850	5850	0
540	20240715	113500	0	5850	5850	5850	5850	0
541	20240715	113400	0	5850	5850	5850	5850	0
542	20240715	113300	0	5850	5850	5850	5850	0
543	20240715	113200	0	5850	5850	5850	5850	0
544	20240715	113100	0	5850	5850	5850	5850	0
545	20240715	113000	0	5850	5850	5850	5850	0
546	20240715	112900	0	5850	5850	5850	5850	0
547	20240715	112800	0	5850	5850	5850	5850	0
548	20240715	112700	0	5850	5850	5850	5850	0
549	20240715	112600	0	5850	5850	5850	5850	0
550	20240715	112500	0	5850	5850	5850	5850	0
551	20240715	112400	0	5850	5850	5850	5850	0
552	20240715	112300	0	5850	5850	5850	5850	0
553	20240715	112200	0	5850	5850	5850	5850	0
554	20240715	112100	0	5850	5850	5850	5850	0
555	20240715	112000	0	5850	5850	5850	5850	0
556	20240715	111900	0	5850	5850	5850	5850	0
557	20240715	111800	0	5850	5850	5850	5850	0
558	20240715	111700	0	5850	5850	5850	5850	0
559	20240715	111600	0	5850	5850	5850	5850	0
560	20240715	111500	0	5850	5850	5850	5850	0
561	20240715	111400	0	5850	5850	5850	5850	0
562	20240715	111300	0	5850	5850	5850	5850	0
563	20240715	111200	0	5850	5850	5850	5850	0
564	20240715	111100	0	5850	5850	5850	5850	0
565	20240715	111000	0	5850	5850	5850	5850	0
566	20240715	110900	0	5850	5850	5850	5850	0
567	20240715	110800	0	5850	5850	5850	5850	0
568	20240715	110700	0	5850	5850	5850	5850	0
569	20240715	110600	0	5850	5850	5850	5850	0
570	20240715	110500	0	5850	5850	5850	5850	0
571	20240715	110400	0	5850	5850	5850	5850	0
572	20240715	110300	0	5850	5850	5850	5850	0
573	20240715	110200	0	5850	5850	5850	5850	0
574	20240715	110100	0	5850	5850	5850	5850	0
575	20240715	110000	0	5850	5850	5850	5850	0
576	20240715	105900	0	5850	5850	5850	5850	0
577	20240715	105800	0	5850	5850	5850	5850	0
578	20240715	105700	0	5850	5850	5850	5850	0
579	20240715	105600	0	5850	5850	5850	5850	0
580	20240715	105500	0	5850	5850	5850	5850	0
581	20240715	105400	0	5850	5850	5850	5850	0
582	20240715	105300	0	5850	5850	5850	5850	0
583	20240715	105200	0	5850	5850	5850	5850	0
584	20240715	105100	0	5850	5850	5850	5850	0
585	20240715	105000	0	5850	5850	5850	5850	0
586	20240715	104900	0	5850	5850	5850	5850	0
587	20240715	104800	0	5850	5850	5850	5850	0
588	20240715	104700	0	5850	5850	5850	5850	0
589	20240715	104600	0	5850	5850	5850	5850	0
590	20240715	104500	0	5850	5850	5850	5850	0
591	20240715	104400	0	5850	5850	5850	5850	0
592	20240715	104300	0	5850	5850	5850	5850	0
593	20240715	104200	0	5850	5850	5850	5850	0
594	20240715	104100	0	5850	5850	5850	5850	0
595	20240715	104000	0	5850	5850	5850	5850	0
596	20240715	103900	0	5850	5850	5850	5850	0
597	20240715	103800	0	5850	5850	5850	5850	0
598	20240715	103700	0	5850	5850	5850	5850	0
599	20240715	103600	0	5850	5850	5850	5850	0
600	20240715	103500	0	5850	5850	5850	5850	0
601	20240715	103400	0	5850	5850	5850	5850	0
602	20240715	103300	0	5850	5850	5850	5850	0
603	20240715	103200	0	5850	5850	5850	5850	0
604	20240715	103100	0	5850	5850	5850	5850	0
605	20240715	103000	0	5850	5850	5850	5850	0
606	20240715	102900	0	5850	5850	5850	5850	0
607	20240715	102800	0	5850	5850	5850	5850	0
608	20240715	102700	0	5850	5850	5850	5850	0
609	20240715	102600	0	5850	5850	5850	5850	0
610	20240715	102500	0	5850	5850	5850	5850	0
611	20240715	102400	0	5850	5850	5850	5850	0
612	20240715	102300	0	5850	5850	5850	5850	0
613	20240715	102200	0	5850	5850	5850	5850	0
614	20240715	102100	0	5850	5850	5850	5850	0
615	20240715	102000	0	5850	5850	5850	5850	0
616	20240715	101900	0	5850	5850	5850	5850	0
617	20240715	101800	0	5850	5850	5850	5850	0
618	20240715	101700	0	5850	5850	5850	5850	0
619	20240715	101600	0	5850	5850	5850	5850	0
620	20240715	101500	0	5850	5850	5850	5850	0
621	20240715	101400	0	5850	5850	5850	5850	0
622	20240715	101300	0	5850	5850	5850	5850	0
623	20240715	101200	0	5850	5850	5850	5850	0
624	20240715	101100	0	5850	5850	5850	5850	0
625	20240715	101000	0	5850	5850	5850	5850	0
626	20240715	100900	0	5850	5850	5850	5850	0
627	20240715	100800	0	5850	5850	5850	5850	0
628	20240715	100700	0	5850	5850	5850	5850	0
629	20240715	100600	0	5850	5850	5850	5850	0
630	20240715	100500	0	5850	5850	5850	5850	0
631	20240715	100400	0	5850	5850	5850	5850	0
632	20240715	100300	0	5850	5850	5850	5850	0
633	20240715	100200	0	5850	5850	5850	5850	0
634	20240715	100100	0	5850	5850	5850	5850	0
635	20240715	100000	0	5850	5850	5850	5850	0
636	20240715	095900	0	5850	5850	5850	5850	0
637	20240715	095800	0	5850	5850	5850	5850	0
638	20240715	095700	0	5850	5850	5850	5850	0
639	20240715	095600	0	5850	5850	5850	5850	0
640	20240715	095500	0	5850	5850	5850	5850	0
641	20240715	095400	0	5850	5850	5850	5850	0
642	20240715	095300	0	5850	5850	5850	5850	0
643	20240715	095200	0	5850	5850	5850	5850	0
644	20240715	095100	0	5850	5850	5850	5850	0
645	20240715	095000	0	5850	5850	5850	5850	0
646	20240715	094900	0	5850	5850	5850	5850	0
647	20240715	094800	0	5850	5850	5850	5850	0
648	20240715	094700	0	5850	5850	5850	5850	0
649	20240715	094600	0	5850	5850	5850	5850	0
650	20240715	094500	0	5850	5850	5850	5850	0
651	20240715	094400	0	5850	5850	5850	5850	0
652	20240715	094300	0	5850	5850	5850	5850	0
653	20240715	094200	0	5850	5850	5850	5850	0
654	20240715	094100	0	5850	5850	5850	5850	0
655	20240715	094000	0	5850	5850	5850	5850	0
656	20240715	093900	0	5850	5850	5850	5850	0
657	20240715	093800	0	5850	5850	5850	5850	0
658	20240715	093700	0	5850	5850	5850	5850	0
659	20240715	093600	0	5850	5850	5850	5850	0
660	20240715	093500	0	5850	5850	5850	5850	0
661	20240715	093400	0	5850	5850	5850	5850	0
662	20240715	093300	0	5850	5850	5850	5850	0
663	20240715	093200	0	5850	5850	5850	5850	0
664	20240715	093100	0	5850	5850	5850	5850	0
665	20240715	093000	0	5850	5850	5850	5850	0
666	20240715	092900	0	5850	5850	5850	5850	0
667	20240715	092800	0	5850	5850	5850	5850	0
668	20240715	092700	0	5850	5850	5850	5850	0
669	20240715	092600	0	5850	5850	5850	5850	0
670	20240715	092500	0	5850	5850	5850	5850	0
671	20240715	092400	0	5850	5850	5850	5850	0
672	20240715	092300	0	5850	5850	5850	5850	0
673	20240715	092200	0	5850	5850	5850	5850	0
674	20240715	092100	0	5850	5850	5850	5850	0
675	20240715	092000	0	5850	5850	5850	5850	0
676	20240715	091900	0	5850	5850	5850	5850	0
677	20240715	091800	0	5850	5850	5850	5850	0
678	20240715	091700	0	5850	5850	5850	5850	0
679	20240715	091600	0	5850	5850	5850	5850	0
680	20240715	091500	0	5850	5850	5850	5850	0
681	20240715	091400	0	5850	5850	5850	5850	0
682	20240715	091300	0	5850	5850	5850	5850	0
683	20240715	091200	0	5850	5850	5850	5850	0
684	20240715	091100	0	5850	5850	5850	5850	0
685	20240715	091000	0	5850	5850	5850	5850	0
686	20240715	090900	0	5850	5850	5850	5850	0
687	20240715	090800	0	5850	5850	5850	5850	0
688	20240715	090700	0	5850	5850	5850	5850	0
689	20240715	090600	0	5850	5850	5850	5850	0
690	20240715	090500	0	5850	5850	5850	5850	0
691	20240715	090400	0	5850	5850	5850	5850	0
692	20240715	090300	0	5850	5850	5850	5850	0
693	20240715	090200	0	5850	5850	5850	5850	0
694	20240715	090100	0	5850	5850	5850	5850	0
695	20240715	090000	0	5850	5850	5850	5850	0