KissMeData/150840/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202800	0	5850	5850	5850	5850	0
3	20240717	202700	0	5850	5850	5850	5850	0
4	20240717	202600	0	5850	5850	5850	5850	0
5	20240717	202500	0	5850	5850	5850	5850	0
6	20240717	202400	0	5850	5850	5850	5850	0
7	20240717	202300	0	5850	5850	5850	5850	0
8	20240717	202200	0	5850	5850	5850	5850	0
9	20240717	202100	0	5850	5850	5850	5850	0
10	20240717	202000	0	5850	5850	5850	5850	0
11	20240717	201900	0	5850	5850	5850	5850	0
12	20240717	201800	0	5850	5850	5850	5850	0
13	20240717	201700	0	5850	5850	5850	5850	0
14	20240717	201600	0	5850	5850	5850	5850	0
15	20240717	201500	0	5850	5850	5850	5850	0
16	20240717	201400	0	5850	5850	5850	5850	0
17	20240717	201300	0	5850	5850	5850	5850	0
18	20240717	201200	0	5850	5850	5850	5850	0
19	20240717	201100	0	5850	5850	5850	5850	0
20	20240717	201000	0	5850	5850	5850	5850	0
21	20240717	200900	0	5850	5850	5850	5850	0
22	20240717	200800	0	5850	5850	5850	5850	0
23	20240717	200700	0	5850	5850	5850	5850	0
24	20240717	200600	0	5850	5850	5850	5850	0
25	20240717	200500	0	5850	5850	5850	5850	0
26	20240717	200400	0	5850	5850	5850	5850	0
27	20240717	200300	0	5850	5850	5850	5850	0
28	20240717	200200	0	5850	5850	5850	5850	0
29	20240717	200100	0	5850	5850	5850	5850	0
30	20240717	200000	0	5850	5850	5850	5850	0
31	20240717	195900	0	5850	5850	5850	5850	0
32	20240717	195800	0	5850	5850	5850	5850	0
33	20240717	195700	0	5850	5850	5850	5850	0
34	20240717	195600	0	5850	5850	5850	5850	0
35	20240717	195500	0	5850	5850	5850	5850	0
36	20240717	195400	0	5850	5850	5850	5850	0
37	20240717	195300	0	5850	5850	5850	5850	0
38	20240717	195200	0	5850	5850	5850	5850	0
39	20240717	195100	0	5850	5850	5850	5850	0
40	20240717	195000	0	5850	5850	5850	5850	0
41	20240717	194900	0	5850	5850	5850	5850	0
42	20240717	194800	0	5850	5850	5850	5850	0
43	20240717	194700	0	5850	5850	5850	5850	0
44	20240717	194600	0	5850	5850	5850	5850	0
45	20240717	194500	0	5850	5850	5850	5850	0
46	20240717	194400	0	5850	5850	5850	5850	0
47	20240717	194300	0	5850	5850	5850	5850	0
48	20240717	194200	0	5850	5850	5850	5850	0
49	20240717	194100	0	5850	5850	5850	5850	0
50	20240717	194000	0	5850	5850	5850	5850	0
51	20240717	193900	0	5850	5850	5850	5850	0
52	20240717	193800	0	5850	5850	5850	5850	0
53	20240717	193700	0	5850	5850	5850	5850	0
54	20240717	193600	0	5850	5850	5850	5850	0
55	20240717	193500	0	5850	5850	5850	5850	0
56	20240717	193400	0	5850	5850	5850	5850	0
57	20240717	193300	0	5850	5850	5850	5850	0
58	20240717	193200	0	5850	5850	5850	5850	0
59	20240717	193100	0	5850	5850	5850	5850	0
60	20240717	193000	0	5850	5850	5850	5850	0
61	20240717	192900	0	5850	5850	5850	5850	0
62	20240717	192800	0	5850	5850	5850	5850	0
63	20240717	192700	0	5850	5850	5850	5850	0
64	20240717	192600	0	5850	5850	5850	5850	0
65	20240717	192500	0	5850	5850	5850	5850	0
66	20240717	192400	0	5850	5850	5850	5850	0
67	20240717	192300	0	5850	5850	5850	5850	0
68	20240717	192200	0	5850	5850	5850	5850	0
69	20240717	192100	0	5850	5850	5850	5850	0
70	20240717	192000	0	5850	5850	5850	5850	0
71	20240717	191900	0	5850	5850	5850	5850	0
72	20240717	191800	0	5850	5850	5850	5850	0
73	20240717	191700	0	5850	5850	5850	5850	0
74	20240717	191600	0	5850	5850	5850	5850	0
75	20240717	191500	0	5850	5850	5850	5850	0
76	20240717	191400	0	5850	5850	5850	5850	0
77	20240717	191300	0	5850	5850	5850	5850	0
78	20240717	191200	0	5850	5850	5850	5850	0
79	20240717	191100	0	5850	5850	5850	5850	0
80	20240717	191000	0	5850	5850	5850	5850	0
81	20240717	190900	0	5850	5850	5850	5850	0
82	20240717	190800	0	5850	5850	5850	5850	0
83	20240717	190700	0	5850	5850	5850	5850	0
84	20240717	190600	0	5850	5850	5850	5850	0
85	20240717	190500	0	5850	5850	5850	5850	0
86	20240717	190400	0	5850	5850	5850	5850	0
87	20240717	190300	0	5850	5850	5850	5850	0
88	20240717	190200	0	5850	5850	5850	5850	0
89	20240717	190100	0	5850	5850	5850	5850	0
90	20240717	190000	0	5850	5850	5850	5850	0
91	20240717	185900	0	5850	5850	5850	5850	0
92	20240717	185800	0	5850	5850	5850	5850	0
93	20240717	185700	0	5850	5850	5850	5850	0
94	20240717	185600	0	5850	5850	5850	5850	0
95	20240717	185500	0	5850	5850	5850	5850	0
96	20240717	185400	0	5850	5850	5850	5850	0
97	20240717	185300	0	5850	5850	5850	5850	0
98	20240717	185200	0	5850	5850	5850	5850	0
99	20240717	185100	0	5850	5850	5850	5850	0
100	20240717	185000	0	5850	5850	5850	5850	0
101	20240717	184900	0	5850	5850	5850	5850	0
102	20240717	184800	0	5850	5850	5850	5850	0
103	20240717	184700	0	5850	5850	5850	5850	0
104	20240717	184600	0	5850	5850	5850	5850	0
105	20240717	184500	0	5850	5850	5850	5850	0
106	20240717	184400	0	5850	5850	5850	5850	0
107	20240717	184300	0	5850	5850	5850	5850	0
108	20240717	184200	0	5850	5850	5850	5850	0
109	20240717	184100	0	5850	5850	5850	5850	0
110	20240717	184000	0	5850	5850	5850	5850	0
111	20240717	183900	0	5850	5850	5850	5850	0
112	20240717	183800	0	5850	5850	5850	5850	0
113	20240717	183700	0	5850	5850	5850	5850	0
114	20240717	183600	0	5850	5850	5850	5850	0
115	20240717	183500	0	5850	5850	5850	5850	0
116	20240717	183400	0	5850	5850	5850	5850	0
117	20240717	183300	0	5850	5850	5850	5850	0
118	20240717	183200	0	5850	5850	5850	5850	0
119	20240717	183100	0	5850	5850	5850	5850	0
120	20240717	183000	0	5850	5850	5850	5850	0
121	20240717	182900	0	5850	5850	5850	5850	0
122	20240717	182800	0	5850	5850	5850	5850	0
123	20240717	182700	0	5850	5850	5850	5850	0
124	20240717	182600	0	5850	5850	5850	5850	0
125	20240717	182500	0	5850	5850	5850	5850	0
126	20240717	182400	0	5850	5850	5850	5850	0
127	20240717	182300	0	5850	5850	5850	5850	0
128	20240717	182200	0	5850	5850	5850	5850	0
129	20240717	182100	0	5850	5850	5850	5850	0
130	20240717	182000	0	5850	5850	5850	5850	0
131	20240717	181900	0	5850	5850	5850	5850	0
132	20240717	181800	0	5850	5850	5850	5850	0
133	20240717	181700	0	5850	5850	5850	5850	0
134	20240717	181600	0	5850	5850	5850	5850	0
135	20240717	181500	0	5850	5850	5850	5850	0
136	20240717	181400	0	5850	5850	5850	5850	0
137	20240717	181300	0	5850	5850	5850	5850	0
138	20240717	181200	0	5850	5850	5850	5850	0
139	20240717	181100	0	5850	5850	5850	5850	0
140	20240717	181000	0	5850	5850	5850	5850	0
141	20240717	180900	0	5850	5850	5850	5850	0
142	20240717	180800	0	5850	5850	5850	5850	0
143	20240717	180700	0	5850	5850	5850	5850	0
144	20240717	180600	0	5850	5850	5850	5850	0
145	20240717	180500	0	5850	5850	5850	5850	0
146	20240717	180400	0	5850	5850	5850	5850	0
147	20240717	180300	0	5850	5850	5850	5850	0
148	20240717	180200	0	5850	5850	5850	5850	0
149	20240717	180100	0	5850	5850	5850	5850	0
150	20240717	180000	0	5850	5850	5850	5850	0
151	20240717	175900	0	5850	5850	5850	5850	0
152	20240717	175800	0	5850	5850	5850	5850	0
153	20240717	175700	0	5850	5850	5850	5850	0
154	20240717	175600	0	5850	5850	5850	5850	0
155	20240717	175500	0	5850	5850	5850	5850	0
156	20240717	175400	0	5850	5850	5850	5850	0
157	20240717	175300	0	5850	5850	5850	5850	0
158	20240717	175200	0	5850	5850	5850	5850	0
159	20240717	175100	0	5850	5850	5850	5850	0
160	20240717	175000	0	5850	5850	5850	5850	0
161	20240717	174900	0	5850	5850	5850	5850	0
162	20240717	174800	0	5850	5850	5850	5850	0
163	20240717	174700	0	5850	5850	5850	5850	0
164	20240717	174600	0	5850	5850	5850	5850	0
165	20240717	174500	0	5850	5850	5850	5850	0
166	20240717	174400	0	5850	5850	5850	5850	0
167	20240717	174300	0	5850	5850	5850	5850	0
168	20240717	174200	0	5850	5850	5850	5850	0
169	20240717	174100	0	5850	5850	5850	5850	0
170	20240717	174000	0	5850	5850	5850	5850	0
171	20240717	173900	0	5850	5850	5850	5850	0
172	20240717	173800	0	5850	5850	5850	5850	0
173	20240717	173700	0	5850	5850	5850	5850	0
174	20240717	173600	0	5850	5850	5850	5850	0
175	20240717	173500	0	5850	5850	5850	5850	0
176	20240717	173400	0	5850	5850	5850	5850	0
177	20240717	173300	0	5850	5850	5850	5850	0
178	20240717	173200	0	5850	5850	5850	5850	0
179	20240717	173100	0	5850	5850	5850	5850	0
180	20240717	173000	0	5850	5850	5850	5850	0
181	20240717	172900	0	5850	5850	5850	5850	0
182	20240717	172800	0	5850	5850	5850	5850	0
183	20240717	172700	0	5850	5850	5850	5850	0
184	20240717	172600	0	5850	5850	5850	5850	0
185	20240717	172500	0	5850	5850	5850	5850	0
186	20240717	172400	0	5850	5850	5850	5850	0
187	20240717	172300	0	5850	5850	5850	5850	0
188	20240717	172200	0	5850	5850	5850	5850	0
189	20240717	172100	0	5850	5850	5850	5850	0
190	20240717	172000	0	5850	5850	5850	5850	0
191	20240717	171900	0	5850	5850	5850	5850	0
192	20240717	171800	0	5850	5850	5850	5850	0
193	20240717	171700	0	5850	5850	5850	5850	0
194	20240717	171600	0	5850	5850	5850	5850	0
195	20240717	171500	0	5850	5850	5850	5850	0
196	20240717	171400	0	5850	5850	5850	5850	0
197	20240717	171300	0	5850	5850	5850	5850	0
198	20240717	171200	0	5850	5850	5850	5850	0
199	20240717	171100	0	5850	5850	5850	5850	0
200	20240717	171000	0	5850	5850	5850	5850	0
201	20240717	170900	0	5850	5850	5850	5850	0
202	20240717	170800	0	5850	5850	5850	5850	0
203	20240717	170700	0	5850	5850	5850	5850	0
204	20240717	170600	0	5850	5850	5850	5850	0
205	20240717	170500	0	5850	5850	5850	5850	0
206	20240717	170400	0	5850	5850	5850	5850	0
207	20240717	170300	0	5850	5850	5850	5850	0
208	20240717	170200	0	5850	5850	5850	5850	0
209	20240717	170100	0	5850	5850	5850	5850	0
210	20240717	170000	0	5850	5850	5850	5850	0
211	20240717	165900	0	5850	5850	5850	5850	0
212	20240717	165800	0	5850	5850	5850	5850	0
213	20240717	165700	0	5850	5850	5850	5850	0
214	20240717	165600	0	5850	5850	5850	5850	0
215	20240717	165500	0	5850	5850	5850	5850	0
216	20240717	165400	0	5850	5850	5850	5850	0
217	20240717	165300	0	5850	5850	5850	5850	0
218	20240717	165200	0	5850	5850	5850	5850	0
219	20240717	165100	0	5850	5850	5850	5850	0
220	20240717	165000	0	5850	5850	5850	5850	0
221	20240717	164900	0	5850	5850	5850	5850	0
222	20240717	164800	0	5850	5850	5850	5850	0
223	20240717	164700	0	5850	5850	5850	5850	0
224	20240717	164600	0	5850	5850	5850	5850	0
225	20240717	164500	0	5850	5850	5850	5850	0
226	20240717	164400	0	5850	5850	5850	5850	0
227	20240717	164300	0	5850	5850	5850	5850	0
228	20240717	164200	0	5850	5850	5850	5850	0
229	20240717	164100	0	5850	5850	5850	5850	0
230	20240717	164000	0	5850	5850	5850	5850	0
231	20240717	163900	0	5850	5850	5850	5850	0
232	20240717	163800	0	5850	5850	5850	5850	0
233	20240717	163700	0	5850	5850	5850	5850	0
234	20240717	163600	0	5850	5850	5850	5850	0
235	20240717	163500	0	5850	5850	5850	5850	0
236	20240717	163400	0	5850	5850	5850	5850	0
237	20240717	163300	0	5850	5850	5850	5850	0
238	20240717	163200	0	5850	5850	5850	5850	0
239	20240717	163100	0	5850	5850	5850	5850	0
240	20240717	163000	0	5850	5850	5850	5850	0
241	20240717	162900	0	5850	5850	5850	5850	0
242	20240717	162800	0	5850	5850	5850	5850	0
243	20240717	162700	0	5850	5850	5850	5850	0
244	20240717	162600	0	5850	5850	5850	5850	0
245	20240717	162500	0	5850	5850	5850	5850	0
246	20240717	162400	0	5850	5850	5850	5850	0
247	20240717	162300	0	5850	5850	5850	5850	0
248	20240717	162200	0	5850	5850	5850	5850	0
249	20240717	162100	0	5850	5850	5850	5850	0
250	20240717	162000	0	5850	5850	5850	5850	0
251	20240717	161900	0	5850	5850	5850	5850	0
252	20240717	161800	0	5850	5850	5850	5850	0
253	20240717	161700	0	5850	5850	5850	5850	0
254	20240717	161600	0	5850	5850	5850	5850	0
255	20240717	161500	0	5850	5850	5850	5850	0
256	20240717	161400	0	5850	5850	5850	5850	0
257	20240717	161300	0	5850	5850	5850	5850	0
258	20240717	161200	0	5850	5850	5850	5850	0
259	20240717	161100	0	5850	5850	5850	5850	0
260	20240717	161000	0	5850	5850	5850	5850	0
261	20240717	160900	0	5850	5850	5850	5850	0
262	20240717	160800	0	5850	5850	5850	5850	0
263	20240717	160700	0	5850	5850	5850	5850	0
264	20240717	160600	0	5850	5850	5850	5850	0
265	20240717	160500	0	5850	5850	5850	5850	0
266	20240717	160400	0	5850	5850	5850	5850	0
267	20240717	160300	0	5850	5850	5850	5850	0
268	20240717	160200	0	5850	5850	5850	5850	0
269	20240717	160100	0	5850	5850	5850	5850	0
270	20240717	160000	0	5850	5850	5850	5850	0
271	20240717	155900	0	5850	5850	5850	5850	0
272	20240717	155800	0	5850	5850	5850	5850	0
273	20240717	155700	0	5850	5850	5850	5850	0
274	20240717	155600	0	5850	5850	5850	5850	0
275	20240717	155500	0	5850	5850	5850	5850	0
276	20240717	155400	0	5850	5850	5850	5850	0
277	20240717	155300	0	5850	5850	5850	5850	0
278	20240717	155200	0	5850	5850	5850	5850	0
279	20240717	155100	0	5850	5850	5850	5850	0
280	20240717	155000	0	5850	5850	5850	5850	0
281	20240717	154900	0	5850	5850	5850	5850	0
282	20240717	154800	0	5850	5850	5850	5850	0
283	20240717	154700	0	5850	5850	5850	5850	0
284	20240717	154600	0	5850	5850	5850	5850	0
285	20240717	154500	0	5850	5850	5850	5850	0
286	20240717	154400	0	5850	5850	5850	5850	0
287	20240717	154300	0	5850	5850	5850	5850	0
288	20240717	154200	0	5850	5850	5850	5850	0
289	20240717	154100	0	5850	5850	5850	5850	0
290	20240717	154000	0	5850	5850	5850	5850	0
291	20240717	153900	0	5850	5850	5850	5850	0
292	20240717	153800	0	5850	5850	5850	5850	0
293	20240717	153700	0	5850	5850	5850	5850	0
294	20240717	153600	0	5850	5850	5850	5850	0
295	20240717	153500	0	5850	5850	5850	5850	0
296	20240717	153400	0	5850	5850	5850	5850	0
297	20240717	153300	0	5850	5850	5850	5850	0
298	20240717	153200	0	5850	5850	5850	5850	0
299	20240717	153100	0	5850	5850	5850	5850	0
300	20240717	153000	0	5850	5850	5850	5850	0
301	20240717	152900	0	5850	5850	5850	5850	0
302	20240717	152800	0	5850	5850	5850	5850	0
303	20240717	152700	0	5850	5850	5850	5850	0
304	20240717	152600	0	5850	5850	5850	5850	0
305	20240717	152500	0	5850	5850	5850	5850	0
306	20240717	152400	0	5850	5850	5850	5850	0
307	20240717	152300	0	5850	5850	5850	5850	0
308	20240717	152200	0	5850	5850	5850	5850	0
309	20240717	152100	0	5850	5850	5850	5850	0
310	20240717	152000	0	5850	5850	5850	5850	0
311	20240717	151900	0	5850	5850	5850	5850	0
312	20240717	151800	0	5850	5850	5850	5850	0
313	20240717	151700	0	5850	5850	5850	5850	0
314	20240717	151600	0	5850	5850	5850	5850	0
315	20240717	151500	0	5850	5850	5850	5850	0
316	20240717	151400	0	5850	5850	5850	5850	0
317	20240717	151300	0	5850	5850	5850	5850	0
318	20240717	151200	0	5850	5850	5850	5850	0
319	20240717	151100	0	5850	5850	5850	5850	0
320	20240717	151000	0	5850	5850	5850	5850	0
321	20240717	150900	0	5850	5850	5850	5850	0
322	20240717	150800	0	5850	5850	5850	5850	0
323	20240717	150700	0	5850	5850	5850	5850	0
324	20240717	150600	0	5850	5850	5850	5850	0
325	20240717	150500	0	5850	5850	5850	5850	0
326	20240717	150400	0	5850	5850	5850	5850	0
327	20240717	150300	0	5850	5850	5850	5850	0
328	20240717	150200	0	5850	5850	5850	5850	0
329	20240717	150100	0	5850	5850	5850	5850	0
330	20240717	150000	0	5850	5850	5850	5850	0
331	20240717	145900	0	5850	5850	5850	5850	0
332	20240717	145800	0	5850	5850	5850	5850	0
333	20240717	145700	0	5850	5850	5850	5850	0
334	20240717	145600	0	5850	5850	5850	5850	0
335	20240717	145500	0	5850	5850	5850	5850	0
336	20240717	145400	0	5850	5850	5850	5850	0
337	20240717	145300	0	5850	5850	5850	5850	0
338	20240717	145200	0	5850	5850	5850	5850	0
339	20240717	145100	0	5850	5850	5850	5850	0
340	20240717	145000	0	5850	5850	5850	5850	0
341	20240717	144900	0	5850	5850	5850	5850	0
342	20240717	144800	0	5850	5850	5850	5850	0
343	20240717	144700	0	5850	5850	5850	5850	0
344	20240717	144600	0	5850	5850	5850	5850	0
345	20240717	144500	0	5850	5850	5850	5850	0
346	20240717	144400	0	5850	5850	5850	5850	0
347	20240717	144300	0	5850	5850	5850	5850	0
348	20240717	144200	0	5850	5850	5850	5850	0
349	20240717	144100	0	5850	5850	5850	5850	0
350	20240717	144000	0	5850	5850	5850	5850	0
351	20240717	143900	0	5850	5850	5850	5850	0
352	20240717	143800	0	5850	5850	5850	5850	0
353	20240717	143700	0	5850	5850	5850	5850	0
354	20240717	143600	0	5850	5850	5850	5850	0
355	20240717	143500	0	5850	5850	5850	5850	0
356	20240717	143400	0	5850	5850	5850	5850	0
357	20240717	143300	0	5850	5850	5850	5850	0
358	20240717	143200	0	5850	5850	5850	5850	0
359	20240717	143100	0	5850	5850	5850	5850	0
360	20240717	143000	0	5850	5850	5850	5850	0
361	20240717	142900	0	5850	5850	5850	5850	0
362	20240717	142800	0	5850	5850	5850	5850	0
363	20240717	142700	0	5850	5850	5850	5850	0
364	20240717	142600	0	5850	5850	5850	5850	0
365	20240717	142500	0	5850	5850	5850	5850	0
366	20240717	142400	0	5850	5850	5850	5850	0
367	20240717	142300	0	5850	5850	5850	5850	0
368	20240717	142200	0	5850	5850	5850	5850	0
369	20240717	142100	0	5850	5850	5850	5850	0
370	20240717	142000	0	5850	5850	5850	5850	0
371	20240717	141900	0	5850	5850	5850	5850	0
372	20240717	141800	0	5850	5850	5850	5850	0
373	20240717	141700	0	5850	5850	5850	5850	0
374	20240717	141600	0	5850	5850	5850	5850	0
375	20240717	141500	0	5850	5850	5850	5850	0
376	20240717	141400	0	5850	5850	5850	5850	0
377	20240717	141300	0	5850	5850	5850	5850	0
378	20240717	141200	0	5850	5850	5850	5850	0
379	20240717	141100	0	5850	5850	5850	5850	0
380	20240717	141000	0	5850	5850	5850	5850	0
381	20240717	140900	0	5850	5850	5850	5850	0
382	20240717	140800	0	5850	5850	5850	5850	0
383	20240717	140700	0	5850	5850	5850	5850	0
384	20240717	140600	0	5850	5850	5850	5850	0
385	20240717	140500	0	5850	5850	5850	5850	0
386	20240717	140400	0	5850	5850	5850	5850	0
387	20240717	140300	0	5850	5850	5850	5850	0
388	20240717	140200	0	5850	5850	5850	5850	0
389	20240717	140100	0	5850	5850	5850	5850	0
390	20240717	140000	0	5850	5850	5850	5850	0
391	20240717	135900	0	5850	5850	5850	5850	0
392	20240717	135800	0	5850	5850	5850	5850	0
393	20240717	135700	0	5850	5850	5850	5850	0
394	20240717	135600	0	5850	5850	5850	5850	0
395	20240717	135500	0	5850	5850	5850	5850	0
396	20240717	135400	0	5850	5850	5850	5850	0
397	20240717	135300	0	5850	5850	5850	5850	0
398	20240717	135200	0	5850	5850	5850	5850	0
399	20240717	135100	0	5850	5850	5850	5850	0
400	20240717	135000	0	5850	5850	5850	5850	0
401	20240717	134900	0	5850	5850	5850	5850	0
402	20240717	134800	0	5850	5850	5850	5850	0
403	20240717	134700	0	5850	5850	5850	5850	0
404	20240717	134600	0	5850	5850	5850	5850	0
405	20240717	134500	0	5850	5850	5850	5850	0
406	20240717	134400	0	5850	5850	5850	5850	0
407	20240717	134300	0	5850	5850	5850	5850	0
408	20240717	134200	0	5850	5850	5850	5850	0
409	20240717	134100	0	5850	5850	5850	5850	0
410	20240717	134000	0	5850	5850	5850	5850	0
411	20240717	133900	0	5850	5850	5850	5850	0
412	20240717	133800	0	5850	5850	5850	5850	0
413	20240717	133700	0	5850	5850	5850	5850	0
414	20240717	133600	0	5850	5850	5850	5850	0
415	20240717	133500	0	5850	5850	5850	5850	0
416	20240717	133400	0	5850	5850	5850	5850	0
417	20240717	133300	0	5850	5850	5850	5850	0
418	20240717	133200	0	5850	5850	5850	5850	0
419	20240717	133100	0	5850	5850	5850	5850	0
420	20240717	133000	0	5850	5850	5850	5850	0
421	20240717	132900	0	5850	5850	5850	5850	0
422	20240717	132800	0	5850	5850	5850	5850	0
423	20240717	132700	0	5850	5850	5850	5850	0
424	20240717	132600	0	5850	5850	5850	5850	0
425	20240717	132500	0	5850	5850	5850	5850	0
426	20240717	132400	0	5850	5850	5850	5850	0
427	20240717	132300	0	5850	5850	5850	5850	0
428	20240717	132200	0	5850	5850	5850	5850	0
429	20240717	132100	0	5850	5850	5850	5850	0
430	20240717	132000	0	5850	5850	5850	5850	0
431	20240717	131900	0	5850	5850	5850	5850	0
432	20240717	131800	0	5850	5850	5850	5850	0
433	20240717	131700	0	5850	5850	5850	5850	0
434	20240717	131600	0	5850	5850	5850	5850	0
435	20240717	131500	0	5850	5850	5850	5850	0
436	20240717	131400	0	5850	5850	5850	5850	0
437	20240717	131300	0	5850	5850	5850	5850	0
438	20240717	131200	0	5850	5850	5850	5850	0
439	20240717	131100	0	5850	5850	5850	5850	0
440	20240717	131000	0	5850	5850	5850	5850	0
441	20240717	130900	0	5850	5850	5850	5850	0
442	20240717	130800	0	5850	5850	5850	5850	0
443	20240717	130700	0	5850	5850	5850	5850	0
444	20240717	130600	0	5850	5850	5850	5850	0
445	20240717	130500	0	5850	5850	5850	5850	0
446	20240717	130400	0	5850	5850	5850	5850	0
447	20240717	130300	0	5850	5850	5850	5850	0
448	20240717	130200	0	5850	5850	5850	5850	0
449	20240717	130100	0	5850	5850	5850	5850	0
450	20240717	130000	0	5850	5850	5850	5850	0
451	20240717	125900	0	5850	5850	5850	5850	0
452	20240717	125800	0	5850	5850	5850	5850	0
453	20240717	125700	0	5850	5850	5850	5850	0
454	20240717	125600	0	5850	5850	5850	5850	0
455	20240717	125500	0	5850	5850	5850	5850	0
456	20240717	125400	0	5850	5850	5850	5850	0
457	20240717	125300	0	5850	5850	5850	5850	0
458	20240717	125200	0	5850	5850	5850	5850	0
459	20240717	125100	0	5850	5850	5850	5850	0
460	20240717	125000	0	5850	5850	5850	5850	0
461	20240717	124900	0	5850	5850	5850	5850	0
462	20240717	124800	0	5850	5850	5850	5850	0
463	20240717	124700	0	5850	5850	5850	5850	0
464	20240717	124600	0	5850	5850	5850	5850	0
465	20240717	124500	0	5850	5850	5850	5850	0
466	20240717	124400	0	5850	5850	5850	5850	0
467	20240717	124300	0	5850	5850	5850	5850	0
468	20240717	124200	0	5850	5850	5850	5850	0
469	20240717	124100	0	5850	5850	5850	5850	0
470	20240717	124000	0	5850	5850	5850	5850	0
471	20240717	123900	0	5850	5850	5850	5850	0
472	20240717	123800	0	5850	5850	5850	5850	0
473	20240717	123700	0	5850	5850	5850	5850	0
474	20240717	123600	0	5850	5850	5850	5850	0
475	20240717	123500	0	5850	5850	5850	5850	0
476	20240717	123400	0	5850	5850	5850	5850	0
477	20240717	123300	0	5850	5850	5850	5850	0
478	20240717	123200	0	5850	5850	5850	5850	0
479	20240717	123100	0	5850	5850	5850	5850	0
480	20240717	123000	0	5850	5850	5850	5850	0
481	20240717	122900	0	5850	5850	5850	5850	0
482	20240717	122800	0	5850	5850	5850	5850	0
483	20240717	122700	0	5850	5850	5850	5850	0
484	20240717	122600	0	5850	5850	5850	5850	0
485	20240717	122500	0	5850	5850	5850	5850	0
486	20240717	122400	0	5850	5850	5850	5850	0
487	20240717	122300	0	5850	5850	5850	5850	0
488	20240717	122200	0	5850	5850	5850	5850	0
489	20240717	122100	0	5850	5850	5850	5850	0
490	20240717	122000	0	5850	5850	5850	5850	0
491	20240717	121900	0	5850	5850	5850	5850	0
492	20240717	121800	0	5850	5850	5850	5850	0
493	20240717	121700	0	5850	5850	5850	5850	0
494	20240717	121600	0	5850	5850	5850	5850	0
495	20240717	121500	0	5850	5850	5850	5850	0
496	20240717	121400	0	5850	5850	5850	5850	0
497	20240717	121300	0	5850	5850	5850	5850	0
498	20240717	121200	0	5850	5850	5850	5850	0
499	20240717	121100	0	5850	5850	5850	5850	0
500	20240717	121000	0	5850	5850	5850	5850	0
501	20240717	120900	0	5850	5850	5850	5850	0
502	20240717	120800	0	5850	5850	5850	5850	0
503	20240717	120700	0	5850	5850	5850	5850	0
504	20240717	120600	0	5850	5850	5850	5850	0
505	20240717	120500	0	5850	5850	5850	5850	0
506	20240717	120400	0	5850	5850	5850	5850	0
507	20240717	120300	0	5850	5850	5850	5850	0
508	20240717	120200	0	5850	5850	5850	5850	0
509	20240717	120100	0	5850	5850	5850	5850	0
510	20240717	120000	0	5850	5850	5850	5850	0
511	20240717	115900	0	5850	5850	5850	5850	0
512	20240717	115800	0	5850	5850	5850	5850	0
513	20240717	115700	0	5850	5850	5850	5850	0
514	20240717	115600	0	5850	5850	5850	5850	0
515	20240717	115500	0	5850	5850	5850	5850	0
516	20240717	115400	0	5850	5850	5850	5850	0
517	20240717	115300	0	5850	5850	5850	5850	0
518	20240717	115200	0	5850	5850	5850	5850	0
519	20240717	115100	0	5850	5850	5850	5850	0
520	20240717	115000	0	5850	5850	5850	5850	0
521	20240717	114900	0	5850	5850	5850	5850	0
522	20240717	114800	0	5850	5850	5850	5850	0
523	20240717	114700	0	5850	5850	5850	5850	0
524	20240717	114600	0	5850	5850	5850	5850	0
525	20240717	114500	0	5850	5850	5850	5850	0
526	20240717	114400	0	5850	5850	5850	5850	0
527	20240717	114300	0	5850	5850	5850	5850	0
528	20240717	114200	0	5850	5850	5850	5850	0
529	20240717	114100	0	5850	5850	5850	5850	0
530	20240717	114000	0	5850	5850	5850	5850	0
531	20240717	113900	0	5850	5850	5850	5850	0
532	20240717	113800	0	5850	5850	5850	5850	0
533	20240717	113700	0	5850	5850	5850	5850	0
534	20240717	113600	0	5850	5850	5850	5850	0
535	20240717	113500	0	5850	5850	5850	5850	0
536	20240717	113400	0	5850	5850	5850	5850	0
537	20240717	113300	0	5850	5850	5850	5850	0
538	20240717	113200	0	5850	5850	5850	5850	0
539	20240717	113100	0	5850	5850	5850	5850	0
540	20240717	113000	0	5850	5850	5850	5850	0
541	20240717	112900	0	5850	5850	5850	5850	0
542	20240717	112800	0	5850	5850	5850	5850	0
543	20240717	112700	0	5850	5850	5850	5850	0
544	20240717	112600	0	5850	5850	5850	5850	0
545	20240717	112500	0	5850	5850	5850	5850	0
546	20240717	112400	0	5850	5850	5850	5850	0
547	20240717	112300	0	5850	5850	5850	5850	0
548	20240717	112200	0	5850	5850	5850	5850	0
549	20240717	112100	0	5850	5850	5850	5850	0
550	20240717	112000	0	5850	5850	5850	5850	0
551	20240717	111900	0	5850	5850	5850	5850	0
552	20240717	111800	0	5850	5850	5850	5850	0
553	20240717	111700	0	5850	5850	5850	5850	0
554	20240717	111600	0	5850	5850	5850	5850	0
555	20240717	111500	0	5850	5850	5850	5850	0
556	20240717	111400	0	5850	5850	5850	5850	0
557	20240717	111300	0	5850	5850	5850	5850	0
558	20240717	111200	0	5850	5850	5850	5850	0
559	20240717	111100	0	5850	5850	5850	5850	0
560	20240717	111000	0	5850	5850	5850	5850	0
561	20240717	110900	0	5850	5850	5850	5850	0
562	20240717	110800	0	5850	5850	5850	5850	0
563	20240717	110700	0	5850	5850	5850	5850	0
564	20240717	110600	0	5850	5850	5850	5850	0
565	20240717	110500	0	5850	5850	5850	5850	0
566	20240717	110400	0	5850	5850	5850	5850	0
567	20240717	110300	0	5850	5850	5850	5850	0
568	20240717	110200	0	5850	5850	5850	5850	0
569	20240717	110100	0	5850	5850	5850	5850	0
570	20240717	110000	0	5850	5850	5850	5850	0
571	20240717	105900	0	5850	5850	5850	5850	0
572	20240717	105800	0	5850	5850	5850	5850	0
573	20240717	105700	0	5850	5850	5850	5850	0
574	20240717	105600	0	5850	5850	5850	5850	0
575	20240717	105500	0	5850	5850	5850	5850	0
576	20240717	105400	0	5850	5850	5850	5850	0
577	20240717	105300	0	5850	5850	5850	5850	0
578	20240717	105200	0	5850	5850	5850	5850	0
579	20240717	105100	0	5850	5850	5850	5850	0
580	20240717	105000	0	5850	5850	5850	5850	0
581	20240717	104900	0	5850	5850	5850	5850	0
582	20240717	104800	0	5850	5850	5850	5850	0
583	20240717	104700	0	5850	5850	5850	5850	0
584	20240717	104600	0	5850	5850	5850	5850	0
585	20240717	104500	0	5850	5850	5850	5850	0
586	20240717	104400	0	5850	5850	5850	5850	0
587	20240717	104300	0	5850	5850	5850	5850	0
588	20240717	104200	0	5850	5850	5850	5850	0
589	20240717	104100	0	5850	5850	5850	5850	0
590	20240717	104000	0	5850	5850	5850	5850	0
591	20240717	103900	0	5850	5850	5850	5850	0
592	20240717	103800	0	5850	5850	5850	5850	0
593	20240717	103700	0	5850	5850	5850	5850	0
594	20240717	103600	0	5850	5850	5850	5850	0
595	20240717	103500	0	5850	5850	5850	5850	0
596	20240717	103400	0	5850	5850	5850	5850	0
597	20240717	103300	0	5850	5850	5850	5850	0
598	20240717	103200	0	5850	5850	5850	5850	0
599	20240717	103100	0	5850	5850	5850	5850	0
600	20240717	103000	0	5850	5850	5850	5850	0
601	20240717	102900	0	5850	5850	5850	5850	0
602	20240717	102800	0	5850	5850	5850	5850	0
603	20240717	102700	0	5850	5850	5850	5850	0
604	20240717	102600	0	5850	5850	5850	5850	0
605	20240717	102500	0	5850	5850	5850	5850	0
606	20240717	102400	0	5850	5850	5850	5850	0
607	20240717	102300	0	5850	5850	5850	5850	0
608	20240717	102200	0	5850	5850	5850	5850	0
609	20240717	102100	0	5850	5850	5850	5850	0
610	20240717	102000	0	5850	5850	5850	5850	0
611	20240717	101900	0	5850	5850	5850	5850	0
612	20240717	101800	0	5850	5850	5850	5850	0
613	20240717	101700	0	5850	5850	5850	5850	0
614	20240717	101600	0	5850	5850	5850	5850	0
615	20240717	101500	0	5850	5850	5850	5850	0
616	20240717	101400	0	5850	5850	5850	5850	0
617	20240717	101300	0	5850	5850	5850	5850	0
618	20240717	101200	0	5850	5850	5850	5850	0
619	20240717	101100	0	5850	5850	5850	5850	0
620	20240717	101000	0	5850	5850	5850	5850	0
621	20240717	100900	0	5850	5850	5850	5850	0
622	20240717	100800	0	5850	5850	5850	5850	0
623	20240717	100700	0	5850	5850	5850	5850	0
624	20240717	100600	0	5850	5850	5850	5850	0
625	20240717	100500	0	5850	5850	5850	5850	0
626	20240717	100400	0	5850	5850	5850	5850	0
627	20240717	100300	0	5850	5850	5850	5850	0
628	20240717	100200	0	5850	5850	5850	5850	0
629	20240717	100100	0	5850	5850	5850	5850	0
630	20240717	100000	0	5850	5850	5850	5850	0
631	20240717	095900	0	5850	5850	5850	5850	0
632	20240717	095800	0	5850	5850	5850	5850	0
633	20240717	095700	0	5850	5850	5850	5850	0
634	20240717	095600	0	5850	5850	5850	5850	0
635	20240717	095500	0	5850	5850	5850	5850	0
636	20240717	095400	0	5850	5850	5850	5850	0
637	20240717	095300	0	5850	5850	5850	5850	0
638	20240717	095200	0	5850	5850	5850	5850	0
639	20240717	095100	0	5850	5850	5850	5850	0
640	20240717	095000	0	5850	5850	5850	5850	0
641	20240717	094900	0	5850	5850	5850	5850	0
642	20240717	094800	0	5850	5850	5850	5850	0
643	20240717	094700	0	5850	5850	5850	5850	0
644	20240717	094600	0	5850	5850	5850	5850	0
645	20240717	094500	0	5850	5850	5850	5850	0
646	20240717	094400	0	5850	5850	5850	5850	0
647	20240717	094300	0	5850	5850	5850	5850	0
648	20240717	094200	0	5850	5850	5850	5850	0
649	20240717	094100	0	5850	5850	5850	5850	0
650	20240717	094000	0	5850	5850	5850	5850	0
651	20240717	093900	0	5850	5850	5850	5850	0
652	20240717	093800	0	5850	5850	5850	5850	0
653	20240717	093700	0	5850	5850	5850	5850	0
654	20240717	093600	0	5850	5850	5850	5850	0
655	20240717	093500	0	5850	5850	5850	5850	0
656	20240717	093400	0	5850	5850	5850	5850	0
657	20240717	093300	0	5850	5850	5850	5850	0
658	20240717	093200	0	5850	5850	5850	5850	0
659	20240717	093100	0	5850	5850	5850	5850	0
660	20240717	093000	0	5850	5850	5850	5850	0
661	20240717	092900	0	5850	5850	5850	5850	0
662	20240717	092800	0	5850	5850	5850	5850	0
663	20240717	092700	0	5850	5850	5850	5850	0
664	20240717	092600	0	5850	5850	5850	5850	0
665	20240717	092500	0	5850	5850	5850	5850	0
666	20240717	092400	0	5850	5850	5850	5850	0
667	20240717	092300	0	5850	5850	5850	5850	0
668	20240717	092200	0	5850	5850	5850	5850	0
669	20240717	092100	0	5850	5850	5850	5850	0
670	20240717	092000	0	5850	5850	5850	5850	0
671	20240717	091900	0	5850	5850	5850	5850	0
672	20240717	091800	0	5850	5850	5850	5850	0
673	20240717	091700	0	5850	5850	5850	5850	0
674	20240717	091600	0	5850	5850	5850	5850	0
675	20240717	091500	0	5850	5850	5850	5850	0
676	20240717	091400	0	5850	5850	5850	5850	0
677	20240717	091300	0	5850	5850	5850	5850	0
678	20240717	091200	0	5850	5850	5850	5850	0
679	20240717	091100	0	5850	5850	5850	5850	0
680	20240717	091000	0	5850	5850	5850	5850	0
681	20240717	090900	0	5850	5850	5850	5850	0
682	20240717	090800	0	5850	5850	5850	5850	0
683	20240717	090700	0	5850	5850	5850	5850	0
684	20240717	090600	0	5850	5850	5850	5850	0
685	20240717	090500	0	5850	5850	5850	5850	0
686	20240717	090400	0	5850	5850	5850	5850	0
687	20240717	090300	0	5850	5850	5850	5850	0
688	20240717	090200	0	5850	5850	5850	5850	0
689	20240717	090100	0	5850	5850	5850	5850	0
690	20240717	090000	0	5850	5850	5850	5850	0