KissMeData/150840/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202000	0	5850	5850	5850	5850	0
3	20240719	201900	0	5850	5850	5850	5850	0
4	20240719	201800	0	5850	5850	5850	5850	0
5	20240719	201700	0	5850	5850	5850	5850	0
6	20240719	201600	0	5850	5850	5850	5850	0
7	20240719	201500	0	5850	5850	5850	5850	0
8	20240719	201400	0	5850	5850	5850	5850	0
9	20240719	201300	0	5850	5850	5850	5850	0
10	20240719	201200	0	5850	5850	5850	5850	0
11	20240719	201100	0	5850	5850	5850	5850	0
12	20240719	201000	0	5850	5850	5850	5850	0
13	20240719	200900	0	5850	5850	5850	5850	0
14	20240719	200800	0	5850	5850	5850	5850	0
15	20240719	200700	0	5850	5850	5850	5850	0
16	20240719	200600	0	5850	5850	5850	5850	0
17	20240719	200500	0	5850	5850	5850	5850	0
18	20240719	200400	0	5850	5850	5850	5850	0
19	20240719	200300	0	5850	5850	5850	5850	0
20	20240719	200200	0	5850	5850	5850	5850	0
21	20240719	200100	0	5850	5850	5850	5850	0
22	20240719	200000	0	5850	5850	5850	5850	0
23	20240719	195900	0	5850	5850	5850	5850	0
24	20240719	195800	0	5850	5850	5850	5850	0
25	20240719	195700	0	5850	5850	5850	5850	0
26	20240719	195600	0	5850	5850	5850	5850	0
27	20240719	195500	0	5850	5850	5850	5850	0
28	20240719	195400	0	5850	5850	5850	5850	0
29	20240719	195300	0	5850	5850	5850	5850	0
30	20240719	195200	0	5850	5850	5850	5850	0
31	20240719	195100	0	5850	5850	5850	5850	0
32	20240719	195000	0	5850	5850	5850	5850	0
33	20240719	194900	0	5850	5850	5850	5850	0
34	20240719	194800	0	5850	5850	5850	5850	0
35	20240719	194700	0	5850	5850	5850	5850	0
36	20240719	194600	0	5850	5850	5850	5850	0
37	20240719	194500	0	5850	5850	5850	5850	0
38	20240719	194400	0	5850	5850	5850	5850	0
39	20240719	194300	0	5850	5850	5850	5850	0
40	20240719	194200	0	5850	5850	5850	5850	0
41	20240719	194100	0	5850	5850	5850	5850	0
42	20240719	194000	0	5850	5850	5850	5850	0
43	20240719	193900	0	5850	5850	5850	5850	0
44	20240719	193800	0	5850	5850	5850	5850	0
45	20240719	193700	0	5850	5850	5850	5850	0
46	20240719	193600	0	5850	5850	5850	5850	0
47	20240719	193500	0	5850	5850	5850	5850	0
48	20240719	193400	0	5850	5850	5850	5850	0
49	20240719	193300	0	5850	5850	5850	5850	0
50	20240719	193200	0	5850	5850	5850	5850	0
51	20240719	193100	0	5850	5850	5850	5850	0
52	20240719	193000	0	5850	5850	5850	5850	0
53	20240719	192900	0	5850	5850	5850	5850	0
54	20240719	192800	0	5850	5850	5850	5850	0
55	20240719	192700	0	5850	5850	5850	5850	0
56	20240719	192600	0	5850	5850	5850	5850	0
57	20240719	192500	0	5850	5850	5850	5850	0
58	20240719	192400	0	5850	5850	5850	5850	0
59	20240719	192300	0	5850	5850	5850	5850	0
60	20240719	192200	0	5850	5850	5850	5850	0
61	20240719	192100	0	5850	5850	5850	5850	0
62	20240719	192000	0	5850	5850	5850	5850	0
63	20240719	191900	0	5850	5850	5850	5850	0
64	20240719	191800	0	5850	5850	5850	5850	0
65	20240719	191700	0	5850	5850	5850	5850	0
66	20240719	191600	0	5850	5850	5850	5850	0
67	20240719	191500	0	5850	5850	5850	5850	0
68	20240719	191400	0	5850	5850	5850	5850	0
69	20240719	191300	0	5850	5850	5850	5850	0
70	20240719	191200	0	5850	5850	5850	5850	0
71	20240719	191100	0	5850	5850	5850	5850	0
72	20240719	191000	0	5850	5850	5850	5850	0
73	20240719	190900	0	5850	5850	5850	5850	0
74	20240719	190800	0	5850	5850	5850	5850	0
75	20240719	190700	0	5850	5850	5850	5850	0
76	20240719	190600	0	5850	5850	5850	5850	0
77	20240719	190500	0	5850	5850	5850	5850	0
78	20240719	190400	0	5850	5850	5850	5850	0
79	20240719	190300	0	5850	5850	5850	5850	0
80	20240719	190200	0	5850	5850	5850	5850	0
81	20240719	190100	0	5850	5850	5850	5850	0
82	20240719	190000	0	5850	5850	5850	5850	0
83	20240719	185900	0	5850	5850	5850	5850	0
84	20240719	185800	0	5850	5850	5850	5850	0
85	20240719	185700	0	5850	5850	5850	5850	0
86	20240719	185600	0	5850	5850	5850	5850	0
87	20240719	185500	0	5850	5850	5850	5850	0
88	20240719	185400	0	5850	5850	5850	5850	0
89	20240719	185300	0	5850	5850	5850	5850	0
90	20240719	185200	0	5850	5850	5850	5850	0
91	20240719	185100	0	5850	5850	5850	5850	0
92	20240719	185000	0	5850	5850	5850	5850	0
93	20240719	184900	0	5850	5850	5850	5850	0
94	20240719	184800	0	5850	5850	5850	5850	0
95	20240719	184700	0	5850	5850	5850	5850	0
96	20240719	184600	0	5850	5850	5850	5850	0
97	20240719	184500	0	5850	5850	5850	5850	0
98	20240719	184400	0	5850	5850	5850	5850	0
99	20240719	184300	0	5850	5850	5850	5850	0
100	20240719	184200	0	5850	5850	5850	5850	0
101	20240719	184100	0	5850	5850	5850	5850	0
102	20240719	184000	0	5850	5850	5850	5850	0
103	20240719	183900	0	5850	5850	5850	5850	0
104	20240719	183800	0	5850	5850	5850	5850	0
105	20240719	183700	0	5850	5850	5850	5850	0
106	20240719	183600	0	5850	5850	5850	5850	0
107	20240719	183500	0	5850	5850	5850	5850	0
108	20240719	183400	0	5850	5850	5850	5850	0
109	20240719	183300	0	5850	5850	5850	5850	0
110	20240719	183200	0	5850	5850	5850	5850	0
111	20240719	183100	0	5850	5850	5850	5850	0
112	20240719	183000	0	5850	5850	5850	5850	0
113	20240719	182900	0	5850	5850	5850	5850	0
114	20240719	182800	0	5850	5850	5850	5850	0
115	20240719	182700	0	5850	5850	5850	5850	0
116	20240719	182600	0	5850	5850	5850	5850	0
117	20240719	182500	0	5850	5850	5850	5850	0
118	20240719	182400	0	5850	5850	5850	5850	0
119	20240719	182300	0	5850	5850	5850	5850	0
120	20240719	182200	0	5850	5850	5850	5850	0
121	20240719	182100	0	5850	5850	5850	5850	0
122	20240719	182000	0	5850	5850	5850	5850	0
123	20240719	181900	0	5850	5850	5850	5850	0
124	20240719	181800	0	5850	5850	5850	5850	0
125	20240719	181700	0	5850	5850	5850	5850	0
126	20240719	181600	0	5850	5850	5850	5850	0
127	20240719	181500	0	5850	5850	5850	5850	0
128	20240719	181400	0	5850	5850	5850	5850	0
129	20240719	181300	0	5850	5850	5850	5850	0
130	20240719	181200	0	5850	5850	5850	5850	0
131	20240719	181100	0	5850	5850	5850	5850	0
132	20240719	181000	0	5850	5850	5850	5850	0
133	20240719	180900	0	5850	5850	5850	5850	0
134	20240719	180800	0	5850	5850	5850	5850	0
135	20240719	180700	0	5850	5850	5850	5850	0
136	20240719	180600	0	5850	5850	5850	5850	0
137	20240719	180500	0	5850	5850	5850	5850	0
138	20240719	180400	0	5850	5850	5850	5850	0
139	20240719	180300	0	5850	5850	5850	5850	0
140	20240719	180200	0	5850	5850	5850	5850	0
141	20240719	180100	0	5850	5850	5850	5850	0
142	20240719	180000	0	5850	5850	5850	5850	0
143	20240719	175900	0	5850	5850	5850	5850	0
144	20240719	175800	0	5850	5850	5850	5850	0
145	20240719	175700	0	5850	5850	5850	5850	0
146	20240719	175600	0	5850	5850	5850	5850	0
147	20240719	175500	0	5850	5850	5850	5850	0
148	20240719	175400	0	5850	5850	5850	5850	0
149	20240719	175300	0	5850	5850	5850	5850	0
150	20240719	175200	0	5850	5850	5850	5850	0
151	20240719	175100	0	5850	5850	5850	5850	0
152	20240719	175000	0	5850	5850	5850	5850	0
153	20240719	174900	0	5850	5850	5850	5850	0
154	20240719	174800	0	5850	5850	5850	5850	0
155	20240719	174700	0	5850	5850	5850	5850	0
156	20240719	174600	0	5850	5850	5850	5850	0
157	20240719	174500	0	5850	5850	5850	5850	0
158	20240719	174400	0	5850	5850	5850	5850	0
159	20240719	174300	0	5850	5850	5850	5850	0
160	20240719	174200	0	5850	5850	5850	5850	0
161	20240719	174100	0	5850	5850	5850	5850	0
162	20240719	174000	0	5850	5850	5850	5850	0
163	20240719	173900	0	5850	5850	5850	5850	0
164	20240719	173800	0	5850	5850	5850	5850	0
165	20240719	173700	0	5850	5850	5850	5850	0
166	20240719	173600	0	5850	5850	5850	5850	0
167	20240719	173500	0	5850	5850	5850	5850	0
168	20240719	173400	0	5850	5850	5850	5850	0
169	20240719	173300	0	5850	5850	5850	5850	0
170	20240719	173200	0	5850	5850	5850	5850	0
171	20240719	173100	0	5850	5850	5850	5850	0
172	20240719	173000	0	5850	5850	5850	5850	0
173	20240719	172900	0	5850	5850	5850	5850	0
174	20240719	172800	0	5850	5850	5850	5850	0
175	20240719	172700	0	5850	5850	5850	5850	0
176	20240719	172600	0	5850	5850	5850	5850	0
177	20240719	172500	0	5850	5850	5850	5850	0
178	20240719	172400	0	5850	5850	5850	5850	0
179	20240719	172300	0	5850	5850	5850	5850	0
180	20240719	172200	0	5850	5850	5850	5850	0
181	20240719	172100	0	5850	5850	5850	5850	0
182	20240719	172000	0	5850	5850	5850	5850	0
183	20240719	171900	0	5850	5850	5850	5850	0
184	20240719	171800	0	5850	5850	5850	5850	0
185	20240719	171700	0	5850	5850	5850	5850	0
186	20240719	171600	0	5850	5850	5850	5850	0
187	20240719	171500	0	5850	5850	5850	5850	0
188	20240719	171400	0	5850	5850	5850	5850	0
189	20240719	171300	0	5850	5850	5850	5850	0
190	20240719	171200	0	5850	5850	5850	5850	0
191	20240719	171100	0	5850	5850	5850	5850	0
192	20240719	171000	0	5850	5850	5850	5850	0
193	20240719	170900	0	5850	5850	5850	5850	0
194	20240719	170800	0	5850	5850	5850	5850	0
195	20240719	170700	0	5850	5850	5850	5850	0
196	20240719	170600	0	5850	5850	5850	5850	0
197	20240719	170500	0	5850	5850	5850	5850	0
198	20240719	170400	0	5850	5850	5850	5850	0
199	20240719	170300	0	5850	5850	5850	5850	0
200	20240719	170200	0	5850	5850	5850	5850	0
201	20240719	170100	0	5850	5850	5850	5850	0
202	20240719	170000	0	5850	5850	5850	5850	0
203	20240719	165900	0	5850	5850	5850	5850	0
204	20240719	165800	0	5850	5850	5850	5850	0
205	20240719	165700	0	5850	5850	5850	5850	0
206	20240719	165600	0	5850	5850	5850	5850	0
207	20240719	165500	0	5850	5850	5850	5850	0
208	20240719	165400	0	5850	5850	5850	5850	0
209	20240719	165300	0	5850	5850	5850	5850	0
210	20240719	165200	0	5850	5850	5850	5850	0
211	20240719	165100	0	5850	5850	5850	5850	0
212	20240719	165000	0	5850	5850	5850	5850	0
213	20240719	164900	0	5850	5850	5850	5850	0
214	20240719	164800	0	5850	5850	5850	5850	0
215	20240719	164700	0	5850	5850	5850	5850	0
216	20240719	164600	0	5850	5850	5850	5850	0
217	20240719	164500	0	5850	5850	5850	5850	0
218	20240719	164400	0	5850	5850	5850	5850	0
219	20240719	164300	0	5850	5850	5850	5850	0
220	20240719	164200	0	5850	5850	5850	5850	0
221	20240719	164100	0	5850	5850	5850	5850	0
222	20240719	164000	0	5850	5850	5850	5850	0
223	20240719	163900	0	5850	5850	5850	5850	0
224	20240719	163800	0	5850	5850	5850	5850	0
225	20240719	163700	0	5850	5850	5850	5850	0
226	20240719	163600	0	5850	5850	5850	5850	0
227	20240719	163500	0	5850	5850	5850	5850	0
228	20240719	163400	0	5850	5850	5850	5850	0
229	20240719	163300	0	5850	5850	5850	5850	0
230	20240719	163200	0	5850	5850	5850	5850	0
231	20240719	163100	0	5850	5850	5850	5850	0
232	20240719	163000	0	5850	5850	5850	5850	0
233	20240719	162900	0	5850	5850	5850	5850	0
234	20240719	162800	0	5850	5850	5850	5850	0
235	20240719	162700	0	5850	5850	5850	5850	0
236	20240719	162600	0	5850	5850	5850	5850	0
237	20240719	162500	0	5850	5850	5850	5850	0
238	20240719	162400	0	5850	5850	5850	5850	0
239	20240719	162300	0	5850	5850	5850	5850	0
240	20240719	162200	0	5850	5850	5850	5850	0
241	20240719	162100	0	5850	5850	5850	5850	0
242	20240719	162000	0	5850	5850	5850	5850	0
243	20240719	161900	0	5850	5850	5850	5850	0
244	20240719	161800	0	5850	5850	5850	5850	0
245	20240719	161700	0	5850	5850	5850	5850	0
246	20240719	161600	0	5850	5850	5850	5850	0
247	20240719	161500	0	5850	5850	5850	5850	0
248	20240719	161400	0	5850	5850	5850	5850	0
249	20240719	161300	0	5850	5850	5850	5850	0
250	20240719	161200	0	5850	5850	5850	5850	0
251	20240719	161100	0	5850	5850	5850	5850	0
252	20240719	161000	0	5850	5850	5850	5850	0
253	20240719	160900	0	5850	5850	5850	5850	0
254	20240719	160800	0	5850	5850	5850	5850	0
255	20240719	160700	0	5850	5850	5850	5850	0
256	20240719	160600	0	5850	5850	5850	5850	0
257	20240719	160500	0	5850	5850	5850	5850	0
258	20240719	160400	0	5850	5850	5850	5850	0
259	20240719	160300	0	5850	5850	5850	5850	0
260	20240719	160200	0	5850	5850	5850	5850	0
261	20240719	160100	0	5850	5850	5850	5850	0
262	20240719	160000	0	5850	5850	5850	5850	0
263	20240719	155900	0	5850	5850	5850	5850	0
264	20240719	155800	0	5850	5850	5850	5850	0
265	20240719	155700	0	5850	5850	5850	5850	0
266	20240719	155600	0	5850	5850	5850	5850	0
267	20240719	155500	0	5850	5850	5850	5850	0
268	20240719	155400	0	5850	5850	5850	5850	0
269	20240719	155300	0	5850	5850	5850	5850	0
270	20240719	155200	0	5850	5850	5850	5850	0
271	20240719	155100	0	5850	5850	5850	5850	0
272	20240719	155000	0	5850	5850	5850	5850	0
273	20240719	154900	0	5850	5850	5850	5850	0
274	20240719	154800	0	5850	5850	5850	5850	0
275	20240719	154700	0	5850	5850	5850	5850	0
276	20240719	154600	0	5850	5850	5850	5850	0
277	20240719	154500	0	5850	5850	5850	5850	0
278	20240719	154400	0	5850	5850	5850	5850	0
279	20240719	154300	0	5850	5850	5850	5850	0
280	20240719	154200	0	5850	5850	5850	5850	0
281	20240719	154100	0	5850	5850	5850	5850	0
282	20240719	154000	0	5850	5850	5850	5850	0
283	20240719	153900	0	5850	5850	5850	5850	0
284	20240719	153800	0	5850	5850	5850	5850	0
285	20240719	153700	0	5850	5850	5850	5850	0
286	20240719	153600	0	5850	5850	5850	5850	0
287	20240719	153500	0	5850	5850	5850	5850	0
288	20240719	153400	0	5850	5850	5850	5850	0
289	20240719	153300	0	5850	5850	5850	5850	0
290	20240719	153200	0	5850	5850	5850	5850	0
291	20240719	153100	0	5850	5850	5850	5850	0
292	20240719	153000	0	5850	5850	5850	5850	0
293	20240719	152900	0	5850	5850	5850	5850	0
294	20240719	152800	0	5850	5850	5850	5850	0
295	20240719	152700	0	5850	5850	5850	5850	0
296	20240719	152600	0	5850	5850	5850	5850	0
297	20240719	152500	0	5850	5850	5850	5850	0
298	20240719	152400	0	5850	5850	5850	5850	0
299	20240719	152300	0	5850	5850	5850	5850	0
300	20240719	152200	0	5850	5850	5850	5850	0
301	20240719	152100	0	5850	5850	5850	5850	0
302	20240719	152000	0	5850	5850	5850	5850	0
303	20240719	151900	0	5850	5850	5850	5850	0
304	20240719	151800	0	5850	5850	5850	5850	0
305	20240719	151700	0	5850	5850	5850	5850	0
306	20240719	151600	0	5850	5850	5850	5850	0
307	20240719	151500	0	5850	5850	5850	5850	0
308	20240719	151400	0	5850	5850	5850	5850	0
309	20240719	151300	0	5850	5850	5850	5850	0
310	20240719	151200	0	5850	5850	5850	5850	0
311	20240719	151100	0	5850	5850	5850	5850	0
312	20240719	151000	0	5850	5850	5850	5850	0
313	20240719	150900	0	5850	5850	5850	5850	0
314	20240719	150800	0	5850	5850	5850	5850	0
315	20240719	150700	0	5850	5850	5850	5850	0
316	20240719	150600	0	5850	5850	5850	5850	0
317	20240719	150500	0	5850	5850	5850	5850	0
318	20240719	150400	0	5850	5850	5850	5850	0
319	20240719	150300	0	5850	5850	5850	5850	0
320	20240719	150200	0	5850	5850	5850	5850	0
321	20240719	150100	0	5850	5850	5850	5850	0
322	20240719	150000	0	5850	5850	5850	5850	0
323	20240719	145900	0	5850	5850	5850	5850	0
324	20240719	145800	0	5850	5850	5850	5850	0
325	20240719	145700	0	5850	5850	5850	5850	0
326	20240719	145600	0	5850	5850	5850	5850	0
327	20240719	145500	0	5850	5850	5850	5850	0
328	20240719	145400	0	5850	5850	5850	5850	0
329	20240719	145300	0	5850	5850	5850	5850	0
330	20240719	145200	0	5850	5850	5850	5850	0
331	20240719	145100	0	5850	5850	5850	5850	0
332	20240719	145000	0	5850	5850	5850	5850	0
333	20240719	144900	0	5850	5850	5850	5850	0
334	20240719	144800	0	5850	5850	5850	5850	0
335	20240719	144700	0	5850	5850	5850	5850	0
336	20240719	144600	0	5850	5850	5850	5850	0
337	20240719	144500	0	5850	5850	5850	5850	0
338	20240719	144400	0	5850	5850	5850	5850	0
339	20240719	144300	0	5850	5850	5850	5850	0
340	20240719	144200	0	5850	5850	5850	5850	0
341	20240719	144100	0	5850	5850	5850	5850	0
342	20240719	144000	0	5850	5850	5850	5850	0
343	20240719	143900	0	5850	5850	5850	5850	0
344	20240719	143800	0	5850	5850	5850	5850	0
345	20240719	143700	0	5850	5850	5850	5850	0
346	20240719	143600	0	5850	5850	5850	5850	0
347	20240719	143500	0	5850	5850	5850	5850	0
348	20240719	143400	0	5850	5850	5850	5850	0
349	20240719	143300	0	5850	5850	5850	5850	0
350	20240719	143200	0	5850	5850	5850	5850	0
351	20240719	143100	0	5850	5850	5850	5850	0
352	20240719	143000	0	5850	5850	5850	5850	0
353	20240719	142900	0	5850	5850	5850	5850	0
354	20240719	142800	0	5850	5850	5850	5850	0
355	20240719	142700	0	5850	5850	5850	5850	0
356	20240719	142600	0	5850	5850	5850	5850	0
357	20240719	142500	0	5850	5850	5850	5850	0
358	20240719	142400	0	5850	5850	5850	5850	0
359	20240719	142300	0	5850	5850	5850	5850	0
360	20240719	142200	0	5850	5850	5850	5850	0
361	20240719	142100	0	5850	5850	5850	5850	0
362	20240719	142000	0	5850	5850	5850	5850	0
363	20240719	141900	0	5850	5850	5850	5850	0
364	20240719	141800	0	5850	5850	5850	5850	0
365	20240719	141700	0	5850	5850	5850	5850	0
366	20240719	141600	0	5850	5850	5850	5850	0
367	20240719	141500	0	5850	5850	5850	5850	0
368	20240719	141400	0	5850	5850	5850	5850	0
369	20240719	141300	0	5850	5850	5850	5850	0
370	20240719	141200	0	5850	5850	5850	5850	0
371	20240719	141100	0	5850	5850	5850	5850	0
372	20240719	141000	0	5850	5850	5850	5850	0
373	20240719	140900	0	5850	5850	5850	5850	0
374	20240719	140800	0	5850	5850	5850	5850	0
375	20240719	140700	0	5850	5850	5850	5850	0
376	20240719	140600	0	5850	5850	5850	5850	0
377	20240719	140500	0	5850	5850	5850	5850	0
378	20240719	140400	0	5850	5850	5850	5850	0
379	20240719	140300	0	5850	5850	5850	5850	0
380	20240719	140200	0	5850	5850	5850	5850	0
381	20240719	140100	0	5850	5850	5850	5850	0
382	20240719	140000	0	5850	5850	5850	5850	0
383	20240719	135900	0	5850	5850	5850	5850	0
384	20240719	135800	0	5850	5850	5850	5850	0
385	20240719	135700	0	5850	5850	5850	5850	0
386	20240719	135600	0	5850	5850	5850	5850	0
387	20240719	135500	0	5850	5850	5850	5850	0
388	20240719	135400	0	5850	5850	5850	5850	0
389	20240719	135300	0	5850	5850	5850	5850	0
390	20240719	135200	0	5850	5850	5850	5850	0
391	20240719	135100	0	5850	5850	5850	5850	0
392	20240719	135000	0	5850	5850	5850	5850	0
393	20240719	134900	0	5850	5850	5850	5850	0
394	20240719	134800	0	5850	5850	5850	5850	0
395	20240719	134700	0	5850	5850	5850	5850	0
396	20240719	134600	0	5850	5850	5850	5850	0
397	20240719	134500	0	5850	5850	5850	5850	0
398	20240719	134400	0	5850	5850	5850	5850	0
399	20240719	134300	0	5850	5850	5850	5850	0
400	20240719	134200	0	5850	5850	5850	5850	0
401	20240719	134100	0	5850	5850	5850	5850	0
402	20240719	134000	0	5850	5850	5850	5850	0
403	20240719	133900	0	5850	5850	5850	5850	0
404	20240719	133800	0	5850	5850	5850	5850	0
405	20240719	133700	0	5850	5850	5850	5850	0
406	20240719	133600	0	5850	5850	5850	5850	0
407	20240719	133500	0	5850	5850	5850	5850	0
408	20240719	133400	0	5850	5850	5850	5850	0
409	20240719	133300	0	5850	5850	5850	5850	0
410	20240719	133200	0	5850	5850	5850	5850	0
411	20240719	133100	0	5850	5850	5850	5850	0
412	20240719	133000	0	5850	5850	5850	5850	0
413	20240719	132900	0	5850	5850	5850	5850	0
414	20240719	132800	0	5850	5850	5850	5850	0
415	20240719	132700	0	5850	5850	5850	5850	0
416	20240719	132600	0	5850	5850	5850	5850	0
417	20240719	132500	0	5850	5850	5850	5850	0
418	20240719	132400	0	5850	5850	5850	5850	0
419	20240719	132300	0	5850	5850	5850	5850	0
420	20240719	132200	0	5850	5850	5850	5850	0
421	20240719	132100	0	5850	5850	5850	5850	0
422	20240719	132000	0	5850	5850	5850	5850	0
423	20240719	131900	0	5850	5850	5850	5850	0
424	20240719	131800	0	5850	5850	5850	5850	0
425	20240719	131700	0	5850	5850	5850	5850	0
426	20240719	131600	0	5850	5850	5850	5850	0
427	20240719	131500	0	5850	5850	5850	5850	0
428	20240719	131400	0	5850	5850	5850	5850	0
429	20240719	131300	0	5850	5850	5850	5850	0
430	20240719	131200	0	5850	5850	5850	5850	0
431	20240719	131100	0	5850	5850	5850	5850	0
432	20240719	131000	0	5850	5850	5850	5850	0
433	20240719	130900	0	5850	5850	5850	5850	0
434	20240719	130800	0	5850	5850	5850	5850	0
435	20240719	130700	0	5850	5850	5850	5850	0
436	20240719	130600	0	5850	5850	5850	5850	0
437	20240719	130500	0	5850	5850	5850	5850	0
438	20240719	130400	0	5850	5850	5850	5850	0
439	20240719	130300	0	5850	5850	5850	5850	0
440	20240719	130200	0	5850	5850	5850	5850	0
441	20240719	130100	0	5850	5850	5850	5850	0
442	20240719	130000	0	5850	5850	5850	5850	0
443	20240719	125900	0	5850	5850	5850	5850	0
444	20240719	125800	0	5850	5850	5850	5850	0
445	20240719	125700	0	5850	5850	5850	5850	0
446	20240719	125600	0	5850	5850	5850	5850	0
447	20240719	125500	0	5850	5850	5850	5850	0
448	20240719	125400	0	5850	5850	5850	5850	0
449	20240719	125300	0	5850	5850	5850	5850	0
450	20240719	125200	0	5850	5850	5850	5850	0
451	20240719	125100	0	5850	5850	5850	5850	0
452	20240719	125000	0	5850	5850	5850	5850	0
453	20240719	124900	0	5850	5850	5850	5850	0
454	20240719	124800	0	5850	5850	5850	5850	0
455	20240719	124700	0	5850	5850	5850	5850	0
456	20240719	124600	0	5850	5850	5850	5850	0
457	20240719	124500	0	5850	5850	5850	5850	0
458	20240719	124400	0	5850	5850	5850	5850	0
459	20240719	124300	0	5850	5850	5850	5850	0
460	20240719	124200	0	5850	5850	5850	5850	0
461	20240719	124100	0	5850	5850	5850	5850	0
462	20240719	124000	0	5850	5850	5850	5850	0
463	20240719	123900	0	5850	5850	5850	5850	0
464	20240719	123800	0	5850	5850	5850	5850	0
465	20240719	123700	0	5850	5850	5850	5850	0
466	20240719	123600	0	5850	5850	5850	5850	0
467	20240719	123500	0	5850	5850	5850	5850	0
468	20240719	123400	0	5850	5850	5850	5850	0
469	20240719	123300	0	5850	5850	5850	5850	0
470	20240719	123200	0	5850	5850	5850	5850	0
471	20240719	123100	0	5850	5850	5850	5850	0
472	20240719	123000	0	5850	5850	5850	5850	0
473	20240719	122900	0	5850	5850	5850	5850	0
474	20240719	122800	0	5850	5850	5850	5850	0
475	20240719	122700	0	5850	5850	5850	5850	0
476	20240719	122600	0	5850	5850	5850	5850	0
477	20240719	122500	0	5850	5850	5850	5850	0
478	20240719	122400	0	5850	5850	5850	5850	0
479	20240719	122300	0	5850	5850	5850	5850	0
480	20240719	122200	0	5850	5850	5850	5850	0
481	20240719	122100	0	5850	5850	5850	5850	0
482	20240719	122000	0	5850	5850	5850	5850	0
483	20240719	121900	0	5850	5850	5850	5850	0
484	20240719	121800	0	5850	5850	5850	5850	0
485	20240719	121700	0	5850	5850	5850	5850	0
486	20240719	121600	0	5850	5850	5850	5850	0
487	20240719	121500	0	5850	5850	5850	5850	0
488	20240719	121400	0	5850	5850	5850	5850	0
489	20240719	121300	0	5850	5850	5850	5850	0
490	20240719	121200	0	5850	5850	5850	5850	0
491	20240719	121100	0	5850	5850	5850	5850	0
492	20240719	121000	0	5850	5850	5850	5850	0
493	20240719	120900	0	5850	5850	5850	5850	0
494	20240719	120800	0	5850	5850	5850	5850	0
495	20240719	120700	0	5850	5850	5850	5850	0
496	20240719	120600	0	5850	5850	5850	5850	0
497	20240719	120500	0	5850	5850	5850	5850	0
498	20240719	120400	0	5850	5850	5850	5850	0
499	20240719	120300	0	5850	5850	5850	5850	0
500	20240719	120200	0	5850	5850	5850	5850	0
501	20240719	120100	0	5850	5850	5850	5850	0
502	20240719	120000	0	5850	5850	5850	5850	0
503	20240719	115900	0	5850	5850	5850	5850	0
504	20240719	115800	0	5850	5850	5850	5850	0
505	20240719	115700	0	5850	5850	5850	5850	0
506	20240719	115600	0	5850	5850	5850	5850	0
507	20240719	115500	0	5850	5850	5850	5850	0
508	20240719	115400	0	5850	5850	5850	5850	0
509	20240719	115300	0	5850	5850	5850	5850	0
510	20240719	115200	0	5850	5850	5850	5850	0
511	20240719	115100	0	5850	5850	5850	5850	0
512	20240719	115000	0	5850	5850	5850	5850	0
513	20240719	114900	0	5850	5850	5850	5850	0
514	20240719	114800	0	5850	5850	5850	5850	0
515	20240719	114700	0	5850	5850	5850	5850	0
516	20240719	114600	0	5850	5850	5850	5850	0
517	20240719	114500	0	5850	5850	5850	5850	0
518	20240719	114400	0	5850	5850	5850	5850	0
519	20240719	114300	0	5850	5850	5850	5850	0
520	20240719	114200	0	5850	5850	5850	5850	0
521	20240719	114100	0	5850	5850	5850	5850	0
522	20240719	114000	0	5850	5850	5850	5850	0
523	20240719	113900	0	5850	5850	5850	5850	0
524	20240719	113800	0	5850	5850	5850	5850	0
525	20240719	113700	0	5850	5850	5850	5850	0
526	20240719	113600	0	5850	5850	5850	5850	0
527	20240719	113500	0	5850	5850	5850	5850	0
528	20240719	113400	0	5850	5850	5850	5850	0
529	20240719	113300	0	5850	5850	5850	5850	0
530	20240719	113200	0	5850	5850	5850	5850	0
531	20240719	113100	0	5850	5850	5850	5850	0
532	20240719	113000	0	5850	5850	5850	5850	0
533	20240719	112900	0	5850	5850	5850	5850	0
534	20240719	112800	0	5850	5850	5850	5850	0
535	20240719	112700	0	5850	5850	5850	5850	0
536	20240719	112600	0	5850	5850	5850	5850	0
537	20240719	112500	0	5850	5850	5850	5850	0
538	20240719	112400	0	5850	5850	5850	5850	0
539	20240719	112300	0	5850	5850	5850	5850	0
540	20240719	112200	0	5850	5850	5850	5850	0
541	20240719	112100	0	5850	5850	5850	5850	0
542	20240719	112000	0	5850	5850	5850	5850	0
543	20240719	111900	0	5850	5850	5850	5850	0
544	20240719	111800	0	5850	5850	5850	5850	0
545	20240719	111700	0	5850	5850	5850	5850	0
546	20240719	111600	0	5850	5850	5850	5850	0
547	20240719	111500	0	5850	5850	5850	5850	0
548	20240719	111400	0	5850	5850	5850	5850	0
549	20240719	111300	0	5850	5850	5850	5850	0
550	20240719	111200	0	5850	5850	5850	5850	0
551	20240719	111100	0	5850	5850	5850	5850	0
552	20240719	111000	0	5850	5850	5850	5850	0
553	20240719	110900	0	5850	5850	5850	5850	0
554	20240719	110800	0	5850	5850	5850	5850	0
555	20240719	110700	0	5850	5850	5850	5850	0
556	20240719	110600	0	5850	5850	5850	5850	0
557	20240719	110500	0	5850	5850	5850	5850	0
558	20240719	110400	0	5850	5850	5850	5850	0
559	20240719	110300	0	5850	5850	5850	5850	0
560	20240719	110200	0	5850	5850	5850	5850	0
561	20240719	110100	0	5850	5850	5850	5850	0
562	20240719	110000	0	5850	5850	5850	5850	0
563	20240719	105900	0	5850	5850	5850	5850	0
564	20240719	105800	0	5850	5850	5850	5850	0
565	20240719	105700	0	5850	5850	5850	5850	0
566	20240719	105600	0	5850	5850	5850	5850	0
567	20240719	105500	0	5850	5850	5850	5850	0
568	20240719	105400	0	5850	5850	5850	5850	0
569	20240719	105300	0	5850	5850	5850	5850	0
570	20240719	105200	0	5850	5850	5850	5850	0
571	20240719	105100	0	5850	5850	5850	5850	0
572	20240719	105000	0	5850	5850	5850	5850	0
573	20240719	104900	0	5850	5850	5850	5850	0
574	20240719	104800	0	5850	5850	5850	5850	0
575	20240719	104700	0	5850	5850	5850	5850	0
576	20240719	104600	0	5850	5850	5850	5850	0
577	20240719	104500	0	5850	5850	5850	5850	0
578	20240719	104400	0	5850	5850	5850	5850	0
579	20240719	104300	0	5850	5850	5850	5850	0
580	20240719	104200	0	5850	5850	5850	5850	0
581	20240719	104100	0	5850	5850	5850	5850	0
582	20240719	104000	0	5850	5850	5850	5850	0
583	20240719	103900	0	5850	5850	5850	5850	0
584	20240719	103800	0	5850	5850	5850	5850	0
585	20240719	103700	0	5850	5850	5850	5850	0
586	20240719	103600	0	5850	5850	5850	5850	0
587	20240719	103500	0	5850	5850	5850	5850	0
588	20240719	103400	0	5850	5850	5850	5850	0
589	20240719	103300	0	5850	5850	5850	5850	0
590	20240719	103200	0	5850	5850	5850	5850	0
591	20240719	103100	0	5850	5850	5850	5850	0
592	20240719	103000	0	5850	5850	5850	5850	0
593	20240719	102900	0	5850	5850	5850	5850	0
594	20240719	102800	0	5850	5850	5850	5850	0
595	20240719	102700	0	5850	5850	5850	5850	0
596	20240719	102600	0	5850	5850	5850	5850	0
597	20240719	102500	0	5850	5850	5850	5850	0
598	20240719	102400	0	5850	5850	5850	5850	0
599	20240719	102300	0	5850	5850	5850	5850	0
600	20240719	102200	0	5850	5850	5850	5850	0
601	20240719	102100	0	5850	5850	5850	5850	0
602	20240719	102000	0	5850	5850	5850	5850	0
603	20240719	101900	0	5850	5850	5850	5850	0
604	20240719	101800	0	5850	5850	5850	5850	0
605	20240719	101700	0	5850	5850	5850	5850	0
606	20240719	101600	0	5850	5850	5850	5850	0
607	20240719	101500	0	5850	5850	5850	5850	0
608	20240719	101400	0	5850	5850	5850	5850	0
609	20240719	101300	0	5850	5850	5850	5850	0
610	20240719	101200	0	5850	5850	5850	5850	0
611	20240719	101100	0	5850	5850	5850	5850	0
612	20240719	101000	0	5850	5850	5850	5850	0
613	20240719	100900	0	5850	5850	5850	5850	0
614	20240719	100800	0	5850	5850	5850	5850	0
615	20240719	100700	0	5850	5850	5850	5850	0
616	20240719	100600	0	5850	5850	5850	5850	0
617	20240719	100500	0	5850	5850	5850	5850	0
618	20240719	100400	0	5850	5850	5850	5850	0
619	20240719	100300	0	5850	5850	5850	5850	0
620	20240719	100200	0	5850	5850	5850	5850	0
621	20240719	100100	0	5850	5850	5850	5850	0
622	20240719	100000	0	5850	5850	5850	5850	0
623	20240719	095900	0	5850	5850	5850	5850	0
624	20240719	095800	0	5850	5850	5850	5850	0
625	20240719	095700	0	5850	5850	5850	5850	0
626	20240719	095600	0	5850	5850	5850	5850	0
627	20240719	095500	0	5850	5850	5850	5850	0
628	20240719	095400	0	5850	5850	5850	5850	0
629	20240719	095300	0	5850	5850	5850	5850	0
630	20240719	095200	0	5850	5850	5850	5850	0
631	20240719	095100	0	5850	5850	5850	5850	0
632	20240719	095000	0	5850	5850	5850	5850	0
633	20240719	094900	0	5850	5850	5850	5850	0
634	20240719	094800	0	5850	5850	5850	5850	0
635	20240719	094700	0	5850	5850	5850	5850	0
636	20240719	094600	0	5850	5850	5850	5850	0
637	20240719	094500	0	5850	5850	5850	5850	0
638	20240719	094400	0	5850	5850	5850	5850	0
639	20240719	094300	0	5850	5850	5850	5850	0
640	20240719	094200	0	5850	5850	5850	5850	0
641	20240719	094100	0	5850	5850	5850	5850	0
642	20240719	094000	0	5850	5850	5850	5850	0
643	20240719	093900	0	5850	5850	5850	5850	0
644	20240719	093800	0	5850	5850	5850	5850	0
645	20240719	093700	0	5850	5850	5850	5850	0
646	20240719	093600	0	5850	5850	5850	5850	0
647	20240719	093500	0	5850	5850	5850	5850	0
648	20240719	093400	0	5850	5850	5850	5850	0
649	20240719	093300	0	5850	5850	5850	5850	0
650	20240719	093200	0	5850	5850	5850	5850	0
651	20240719	093100	0	5850	5850	5850	5850	0
652	20240719	093000	0	5850	5850	5850	5850	0
653	20240719	092900	0	5850	5850	5850	5850	0
654	20240719	092800	0	5850	5850	5850	5850	0
655	20240719	092700	0	5850	5850	5850	5850	0
656	20240719	092600	0	5850	5850	5850	5850	0
657	20240719	092500	0	5850	5850	5850	5850	0
658	20240719	092400	0	5850	5850	5850	5850	0
659	20240719	092300	0	5850	5850	5850	5850	0
660	20240719	092200	0	5850	5850	5850	5850	0
661	20240719	092100	0	5850	5850	5850	5850	0
662	20240719	092000	0	5850	5850	5850	5850	0
663	20240719	091900	0	5850	5850	5850	5850	0
664	20240719	091800	0	5850	5850	5850	5850	0
665	20240719	091700	0	5850	5850	5850	5850	0
666	20240719	091600	0	5850	5850	5850	5850	0
667	20240719	091500	0	5850	5850	5850	5850	0
668	20240719	091400	0	5850	5850	5850	5850	0
669	20240719	091300	0	5850	5850	5850	5850	0
670	20240719	091200	0	5850	5850	5850	5850	0
671	20240719	091100	0	5850	5850	5850	5850	0
672	20240719	091000	0	5850	5850	5850	5850	0
673	20240719	090900	0	5850	5850	5850	5850	0
674	20240719	090800	0	5850	5850	5850	5850	0
675	20240719	090700	0	5850	5850	5850	5850	0
676	20240719	090600	0	5850	5850	5850	5850	0
677	20240719	090500	0	5850	5850	5850	5850	0
678	20240719	090400	0	5850	5850	5850	5850	0
679	20240719	090300	0	5850	5850	5850	5850	0
680	20240719	090200	0	5850	5850	5850	5850	0
681	20240719	090100	0	5850	5850	5850	5850	0
682	20240719	090000	0	5850	5850	5850	5850	0