KissMeData/150840/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202200	0	5850	5850	5850	5850	0
3	20240724	202100	0	5850	5850	5850	5850	0
4	20240724	202000	0	5850	5850	5850	5850	0
5	20240724	201900	0	5850	5850	5850	5850	0
6	20240724	201800	0	5850	5850	5850	5850	0
7	20240724	201700	0	5850	5850	5850	5850	0
8	20240724	201600	0	5850	5850	5850	5850	0
9	20240724	201500	0	5850	5850	5850	5850	0
10	20240724	201400	0	5850	5850	5850	5850	0
11	20240724	201300	0	5850	5850	5850	5850	0
12	20240724	201200	0	5850	5850	5850	5850	0
13	20240724	201100	0	5850	5850	5850	5850	0
14	20240724	201000	0	5850	5850	5850	5850	0
15	20240724	200900	0	5850	5850	5850	5850	0
16	20240724	200800	0	5850	5850	5850	5850	0
17	20240724	200700	0	5850	5850	5850	5850	0
18	20240724	200600	0	5850	5850	5850	5850	0
19	20240724	200500	0	5850	5850	5850	5850	0
20	20240724	200400	0	5850	5850	5850	5850	0
21	20240724	200300	0	5850	5850	5850	5850	0
22	20240724	200200	0	5850	5850	5850	5850	0
23	20240724	200100	0	5850	5850	5850	5850	0
24	20240724	200000	0	5850	5850	5850	5850	0
25	20240724	195900	0	5850	5850	5850	5850	0
26	20240724	195800	0	5850	5850	5850	5850	0
27	20240724	195700	0	5850	5850	5850	5850	0
28	20240724	195600	0	5850	5850	5850	5850	0
29	20240724	195500	0	5850	5850	5850	5850	0
30	20240724	195400	0	5850	5850	5850	5850	0
31	20240724	195300	0	5850	5850	5850	5850	0
32	20240724	195200	0	5850	5850	5850	5850	0
33	20240724	195100	0	5850	5850	5850	5850	0
34	20240724	195000	0	5850	5850	5850	5850	0
35	20240724	194900	0	5850	5850	5850	5850	0
36	20240724	194800	0	5850	5850	5850	5850	0
37	20240724	194700	0	5850	5850	5850	5850	0
38	20240724	194600	0	5850	5850	5850	5850	0
39	20240724	194500	0	5850	5850	5850	5850	0
40	20240724	194400	0	5850	5850	5850	5850	0
41	20240724	194300	0	5850	5850	5850	5850	0
42	20240724	194200	0	5850	5850	5850	5850	0
43	20240724	194100	0	5850	5850	5850	5850	0
44	20240724	194000	0	5850	5850	5850	5850	0
45	20240724	193900	0	5850	5850	5850	5850	0
46	20240724	193800	0	5850	5850	5850	5850	0
47	20240724	193700	0	5850	5850	5850	5850	0
48	20240724	193600	0	5850	5850	5850	5850	0
49	20240724	193500	0	5850	5850	5850	5850	0
50	20240724	193400	0	5850	5850	5850	5850	0
51	20240724	193300	0	5850	5850	5850	5850	0
52	20240724	193200	0	5850	5850	5850	5850	0
53	20240724	193100	0	5850	5850	5850	5850	0
54	20240724	193000	0	5850	5850	5850	5850	0
55	20240724	192900	0	5850	5850	5850	5850	0
56	20240724	192800	0	5850	5850	5850	5850	0
57	20240724	192700	0	5850	5850	5850	5850	0
58	20240724	192600	0	5850	5850	5850	5850	0
59	20240724	192500	0	5850	5850	5850	5850	0
60	20240724	192400	0	5850	5850	5850	5850	0
61	20240724	192300	0	5850	5850	5850	5850	0
62	20240724	192200	0	5850	5850	5850	5850	0
63	20240724	192100	0	5850	5850	5850	5850	0
64	20240724	192000	0	5850	5850	5850	5850	0
65	20240724	191900	0	5850	5850	5850	5850	0
66	20240724	191800	0	5850	5850	5850	5850	0
67	20240724	191700	0	5850	5850	5850	5850	0
68	20240724	191600	0	5850	5850	5850	5850	0
69	20240724	191500	0	5850	5850	5850	5850	0
70	20240724	191400	0	5850	5850	5850	5850	0
71	20240724	191300	0	5850	5850	5850	5850	0
72	20240724	191200	0	5850	5850	5850	5850	0
73	20240724	191100	0	5850	5850	5850	5850	0
74	20240724	191000	0	5850	5850	5850	5850	0
75	20240724	190900	0	5850	5850	5850	5850	0
76	20240724	190800	0	5850	5850	5850	5850	0
77	20240724	190700	0	5850	5850	5850	5850	0
78	20240724	190600	0	5850	5850	5850	5850	0
79	20240724	190500	0	5850	5850	5850	5850	0
80	20240724	190400	0	5850	5850	5850	5850	0
81	20240724	190300	0	5850	5850	5850	5850	0
82	20240724	190200	0	5850	5850	5850	5850	0
83	20240724	190100	0	5850	5850	5850	5850	0
84	20240724	190000	0	5850	5850	5850	5850	0
85	20240724	185900	0	5850	5850	5850	5850	0
86	20240724	185800	0	5850	5850	5850	5850	0
87	20240724	185700	0	5850	5850	5850	5850	0
88	20240724	185600	0	5850	5850	5850	5850	0
89	20240724	185500	0	5850	5850	5850	5850	0
90	20240724	185400	0	5850	5850	5850	5850	0
91	20240724	185300	0	5850	5850	5850	5850	0
92	20240724	185200	0	5850	5850	5850	5850	0
93	20240724	185100	0	5850	5850	5850	5850	0
94	20240724	185000	0	5850	5850	5850	5850	0
95	20240724	184900	0	5850	5850	5850	5850	0
96	20240724	184800	0	5850	5850	5850	5850	0
97	20240724	184700	0	5850	5850	5850	5850	0
98	20240724	184600	0	5850	5850	5850	5850	0
99	20240724	184500	0	5850	5850	5850	5850	0
100	20240724	184400	0	5850	5850	5850	5850	0
101	20240724	184300	0	5850	5850	5850	5850	0
102	20240724	184200	0	5850	5850	5850	5850	0
103	20240724	184100	0	5850	5850	5850	5850	0
104	20240724	184000	0	5850	5850	5850	5850	0
105	20240724	183900	0	5850	5850	5850	5850	0
106	20240724	183800	0	5850	5850	5850	5850	0
107	20240724	183700	0	5850	5850	5850	5850	0
108	20240724	183600	0	5850	5850	5850	5850	0
109	20240724	183500	0	5850	5850	5850	5850	0
110	20240724	183400	0	5850	5850	5850	5850	0
111	20240724	183300	0	5850	5850	5850	5850	0
112	20240724	183200	0	5850	5850	5850	5850	0
113	20240724	183100	0	5850	5850	5850	5850	0
114	20240724	183000	0	5850	5850	5850	5850	0
115	20240724	182900	0	5850	5850	5850	5850	0
116	20240724	182800	0	5850	5850	5850	5850	0
117	20240724	182700	0	5850	5850	5850	5850	0
118	20240724	182600	0	5850	5850	5850	5850	0
119	20240724	182500	0	5850	5850	5850	5850	0
120	20240724	182400	0	5850	5850	5850	5850	0
121	20240724	182300	0	5850	5850	5850	5850	0
122	20240724	182200	0	5850	5850	5850	5850	0
123	20240724	182100	0	5850	5850	5850	5850	0
124	20240724	182000	0	5850	5850	5850	5850	0
125	20240724	181900	0	5850	5850	5850	5850	0
126	20240724	181800	0	5850	5850	5850	5850	0
127	20240724	181700	0	5850	5850	5850	5850	0
128	20240724	181600	0	5850	5850	5850	5850	0
129	20240724	181500	0	5850	5850	5850	5850	0
130	20240724	181400	0	5850	5850	5850	5850	0
131	20240724	181300	0	5850	5850	5850	5850	0
132	20240724	181200	0	5850	5850	5850	5850	0
133	20240724	181100	0	5850	5850	5850	5850	0
134	20240724	181000	0	5850	5850	5850	5850	0
135	20240724	180900	0	5850	5850	5850	5850	0
136	20240724	180800	0	5850	5850	5850	5850	0
137	20240724	180700	0	5850	5850	5850	5850	0
138	20240724	180600	0	5850	5850	5850	5850	0
139	20240724	180500	0	5850	5850	5850	5850	0
140	20240724	180400	0	5850	5850	5850	5850	0
141	20240724	180300	0	5850	5850	5850	5850	0
142	20240724	180200	0	5850	5850	5850	5850	0
143	20240724	180100	0	5850	5850	5850	5850	0
144	20240724	180000	0	5850	5850	5850	5850	0
145	20240724	175900	0	5850	5850	5850	5850	0
146	20240724	175800	0	5850	5850	5850	5850	0
147	20240724	175700	0	5850	5850	5850	5850	0
148	20240724	175600	0	5850	5850	5850	5850	0
149	20240724	175500	0	5850	5850	5850	5850	0
150	20240724	175400	0	5850	5850	5850	5850	0
151	20240724	175300	0	5850	5850	5850	5850	0
152	20240724	175200	0	5850	5850	5850	5850	0
153	20240724	175100	0	5850	5850	5850	5850	0
154	20240724	175000	0	5850	5850	5850	5850	0
155	20240724	174900	0	5850	5850	5850	5850	0
156	20240724	174800	0	5850	5850	5850	5850	0
157	20240724	174700	0	5850	5850	5850	5850	0
158	20240724	174600	0	5850	5850	5850	5850	0
159	20240724	174500	0	5850	5850	5850	5850	0
160	20240724	174400	0	5850	5850	5850	5850	0
161	20240724	174300	0	5850	5850	5850	5850	0
162	20240724	174200	0	5850	5850	5850	5850	0
163	20240724	174100	0	5850	5850	5850	5850	0
164	20240724	174000	0	5850	5850	5850	5850	0
165	20240724	173900	0	5850	5850	5850	5850	0
166	20240724	173800	0	5850	5850	5850	5850	0
167	20240724	173700	0	5850	5850	5850	5850	0
168	20240724	173600	0	5850	5850	5850	5850	0
169	20240724	173500	0	5850	5850	5850	5850	0
170	20240724	173400	0	5850	5850	5850	5850	0
171	20240724	173300	0	5850	5850	5850	5850	0
172	20240724	173200	0	5850	5850	5850	5850	0
173	20240724	173100	0	5850	5850	5850	5850	0
174	20240724	173000	0	5850	5850	5850	5850	0
175	20240724	172900	0	5850	5850	5850	5850	0
176	20240724	172800	0	5850	5850	5850	5850	0
177	20240724	172700	0	5850	5850	5850	5850	0
178	20240724	172600	0	5850	5850	5850	5850	0
179	20240724	172500	0	5850	5850	5850	5850	0
180	20240724	172400	0	5850	5850	5850	5850	0
181	20240724	172300	0	5850	5850	5850	5850	0
182	20240724	172200	0	5850	5850	5850	5850	0
183	20240724	172100	0	5850	5850	5850	5850	0
184	20240724	172000	0	5850	5850	5850	5850	0
185	20240724	171900	0	5850	5850	5850	5850	0
186	20240724	171800	0	5850	5850	5850	5850	0
187	20240724	171700	0	5850	5850	5850	5850	0
188	20240724	171600	0	5850	5850	5850	5850	0
189	20240724	171500	0	5850	5850	5850	5850	0
190	20240724	171400	0	5850	5850	5850	5850	0
191	20240724	171300	0	5850	5850	5850	5850	0
192	20240724	171200	0	5850	5850	5850	5850	0
193	20240724	171100	0	5850	5850	5850	5850	0
194	20240724	171000	0	5850	5850	5850	5850	0
195	20240724	170900	0	5850	5850	5850	5850	0
196	20240724	170800	0	5850	5850	5850	5850	0
197	20240724	170700	0	5850	5850	5850	5850	0
198	20240724	170600	0	5850	5850	5850	5850	0
199	20240724	170500	0	5850	5850	5850	5850	0
200	20240724	170400	0	5850	5850	5850	5850	0
201	20240724	170300	0	5850	5850	5850	5850	0
202	20240724	170200	0	5850	5850	5850	5850	0
203	20240724	170100	0	5850	5850	5850	5850	0
204	20240724	170000	0	5850	5850	5850	5850	0
205	20240724	165900	0	5850	5850	5850	5850	0
206	20240724	165800	0	5850	5850	5850	5850	0
207	20240724	165700	0	5850	5850	5850	5850	0
208	20240724	165600	0	5850	5850	5850	5850	0
209	20240724	165500	0	5850	5850	5850	5850	0
210	20240724	165400	0	5850	5850	5850	5850	0
211	20240724	165300	0	5850	5850	5850	5850	0
212	20240724	165200	0	5850	5850	5850	5850	0
213	20240724	165100	0	5850	5850	5850	5850	0
214	20240724	165000	0	5850	5850	5850	5850	0
215	20240724	164900	0	5850	5850	5850	5850	0
216	20240724	164800	0	5850	5850	5850	5850	0
217	20240724	164700	0	5850	5850	5850	5850	0
218	20240724	164600	0	5850	5850	5850	5850	0
219	20240724	164500	0	5850	5850	5850	5850	0
220	20240724	164400	0	5850	5850	5850	5850	0
221	20240724	164300	0	5850	5850	5850	5850	0
222	20240724	164200	0	5850	5850	5850	5850	0
223	20240724	164100	0	5850	5850	5850	5850	0
224	20240724	164000	0	5850	5850	5850	5850	0
225	20240724	163900	0	5850	5850	5850	5850	0
226	20240724	163800	0	5850	5850	5850	5850	0
227	20240724	163700	0	5850	5850	5850	5850	0
228	20240724	163600	0	5850	5850	5850	5850	0
229	20240724	163500	0	5850	5850	5850	5850	0
230	20240724	163400	0	5850	5850	5850	5850	0
231	20240724	163300	0	5850	5850	5850	5850	0
232	20240724	163200	0	5850	5850	5850	5850	0
233	20240724	163100	0	5850	5850	5850	5850	0
234	20240724	163000	0	5850	5850	5850	5850	0
235	20240724	162900	0	5850	5850	5850	5850	0
236	20240724	162800	0	5850	5850	5850	5850	0
237	20240724	162700	0	5850	5850	5850	5850	0
238	20240724	162600	0	5850	5850	5850	5850	0
239	20240724	162500	0	5850	5850	5850	5850	0
240	20240724	162400	0	5850	5850	5850	5850	0
241	20240724	162300	0	5850	5850	5850	5850	0
242	20240724	162200	0	5850	5850	5850	5850	0
243	20240724	162100	0	5850	5850	5850	5850	0
244	20240724	162000	0	5850	5850	5850	5850	0
245	20240724	161900	0	5850	5850	5850	5850	0
246	20240724	161800	0	5850	5850	5850	5850	0
247	20240724	161700	0	5850	5850	5850	5850	0
248	20240724	161600	0	5850	5850	5850	5850	0
249	20240724	161500	0	5850	5850	5850	5850	0
250	20240724	161400	0	5850	5850	5850	5850	0
251	20240724	161300	0	5850	5850	5850	5850	0
252	20240724	161200	0	5850	5850	5850	5850	0
253	20240724	161100	0	5850	5850	5850	5850	0
254	20240724	161000	0	5850	5850	5850	5850	0
255	20240724	160900	0	5850	5850	5850	5850	0
256	20240724	160800	0	5850	5850	5850	5850	0
257	20240724	160700	0	5850	5850	5850	5850	0
258	20240724	160600	0	5850	5850	5850	5850	0
259	20240724	160500	0	5850	5850	5850	5850	0
260	20240724	160400	0	5850	5850	5850	5850	0
261	20240724	160300	0	5850	5850	5850	5850	0
262	20240724	160200	0	5850	5850	5850	5850	0
263	20240724	160100	0	5850	5850	5850	5850	0
264	20240724	160000	0	5850	5850	5850	5850	0
265	20240724	155900	0	5850	5850	5850	5850	0
266	20240724	155800	0	5850	5850	5850	5850	0
267	20240724	155700	0	5850	5850	5850	5850	0
268	20240724	155600	0	5850	5850	5850	5850	0
269	20240724	155500	0	5850	5850	5850	5850	0
270	20240724	155400	0	5850	5850	5850	5850	0
271	20240724	155300	0	5850	5850	5850	5850	0
272	20240724	155200	0	5850	5850	5850	5850	0
273	20240724	155100	0	5850	5850	5850	5850	0
274	20240724	155000	0	5850	5850	5850	5850	0
275	20240724	154900	0	5850	5850	5850	5850	0
276	20240724	154800	0	5850	5850	5850	5850	0
277	20240724	154700	0	5850	5850	5850	5850	0
278	20240724	154600	0	5850	5850	5850	5850	0
279	20240724	154500	0	5850	5850	5850	5850	0
280	20240724	154400	0	5850	5850	5850	5850	0
281	20240724	154300	0	5850	5850	5850	5850	0
282	20240724	154200	0	5850	5850	5850	5850	0
283	20240724	154100	0	5850	5850	5850	5850	0
284	20240724	154000	0	5850	5850	5850	5850	0
285	20240724	153900	0	5850	5850	5850	5850	0
286	20240724	153800	0	5850	5850	5850	5850	0
287	20240724	153700	0	5850	5850	5850	5850	0
288	20240724	153600	0	5850	5850	5850	5850	0
289	20240724	153500	0	5850	5850	5850	5850	0
290	20240724	153400	0	5850	5850	5850	5850	0
291	20240724	153300	0	5850	5850	5850	5850	0
292	20240724	153200	0	5850	5850	5850	5850	0
293	20240724	153100	0	5850	5850	5850	5850	0
294	20240724	153000	0	5850	5850	5850	5850	0
295	20240724	152900	0	5850	5850	5850	5850	0
296	20240724	152800	0	5850	5850	5850	5850	0
297	20240724	152700	0	5850	5850	5850	5850	0
298	20240724	152600	0	5850	5850	5850	5850	0
299	20240724	152500	0	5850	5850	5850	5850	0
300	20240724	152400	0	5850	5850	5850	5850	0
301	20240724	152300	0	5850	5850	5850	5850	0
302	20240724	152200	0	5850	5850	5850	5850	0
303	20240724	152100	0	5850	5850	5850	5850	0
304	20240724	152000	0	5850	5850	5850	5850	0
305	20240724	151900	0	5850	5850	5850	5850	0
306	20240724	151800	0	5850	5850	5850	5850	0
307	20240724	151700	0	5850	5850	5850	5850	0
308	20240724	151600	0	5850	5850	5850	5850	0
309	20240724	151500	0	5850	5850	5850	5850	0
310	20240724	151400	0	5850	5850	5850	5850	0
311	20240724	151300	0	5850	5850	5850	5850	0
312	20240724	151200	0	5850	5850	5850	5850	0
313	20240724	151100	0	5850	5850	5850	5850	0
314	20240724	151000	0	5850	5850	5850	5850	0
315	20240724	150900	0	5850	5850	5850	5850	0
316	20240724	150800	0	5850	5850	5850	5850	0
317	20240724	150700	0	5850	5850	5850	5850	0
318	20240724	150600	0	5850	5850	5850	5850	0
319	20240724	150500	0	5850	5850	5850	5850	0
320	20240724	150400	0	5850	5850	5850	5850	0
321	20240724	150300	0	5850	5850	5850	5850	0
322	20240724	150200	0	5850	5850	5850	5850	0
323	20240724	150100	0	5850	5850	5850	5850	0
324	20240724	150000	0	5850	5850	5850	5850	0
325	20240724	145900	0	5850	5850	5850	5850	0
326	20240724	145800	0	5850	5850	5850	5850	0
327	20240724	145700	0	5850	5850	5850	5850	0
328	20240724	145600	0	5850	5850	5850	5850	0
329	20240724	145500	0	5850	5850	5850	5850	0
330	20240724	145400	0	5850	5850	5850	5850	0
331	20240724	145300	0	5850	5850	5850	5850	0
332	20240724	145200	0	5850	5850	5850	5850	0
333	20240724	145100	0	5850	5850	5850	5850	0
334	20240724	145000	0	5850	5850	5850	5850	0
335	20240724	144900	0	5850	5850	5850	5850	0
336	20240724	144800	0	5850	5850	5850	5850	0
337	20240724	144700	0	5850	5850	5850	5850	0
338	20240724	144600	0	5850	5850	5850	5850	0
339	20240724	144500	0	5850	5850	5850	5850	0
340	20240724	144400	0	5850	5850	5850	5850	0
341	20240724	144300	0	5850	5850	5850	5850	0
342	20240724	144200	0	5850	5850	5850	5850	0
343	20240724	144100	0	5850	5850	5850	5850	0
344	20240724	144000	0	5850	5850	5850	5850	0
345	20240724	143900	0	5850	5850	5850	5850	0
346	20240724	143800	0	5850	5850	5850	5850	0
347	20240724	143700	0	5850	5850	5850	5850	0
348	20240724	143600	0	5850	5850	5850	5850	0
349	20240724	143500	0	5850	5850	5850	5850	0
350	20240724	143400	0	5850	5850	5850	5850	0
351	20240724	143300	0	5850	5850	5850	5850	0
352	20240724	143200	0	5850	5850	5850	5850	0
353	20240724	143100	0	5850	5850	5850	5850	0
354	20240724	143000	0	5850	5850	5850	5850	0
355	20240724	142900	0	5850	5850	5850	5850	0
356	20240724	142800	0	5850	5850	5850	5850	0
357	20240724	142700	0	5850	5850	5850	5850	0
358	20240724	142600	0	5850	5850	5850	5850	0
359	20240724	142500	0	5850	5850	5850	5850	0
360	20240724	142400	0	5850	5850	5850	5850	0
361	20240724	142300	0	5850	5850	5850	5850	0
362	20240724	142200	0	5850	5850	5850	5850	0
363	20240724	142100	0	5850	5850	5850	5850	0
364	20240724	142000	0	5850	5850	5850	5850	0
365	20240724	141900	0	5850	5850	5850	5850	0
366	20240724	141800	0	5850	5850	5850	5850	0
367	20240724	141700	0	5850	5850	5850	5850	0
368	20240724	141600	0	5850	5850	5850	5850	0
369	20240724	141500	0	5850	5850	5850	5850	0
370	20240724	141400	0	5850	5850	5850	5850	0
371	20240724	141300	0	5850	5850	5850	5850	0
372	20240724	141200	0	5850	5850	5850	5850	0
373	20240724	141100	0	5850	5850	5850	5850	0
374	20240724	141000	0	5850	5850	5850	5850	0
375	20240724	140900	0	5850	5850	5850	5850	0
376	20240724	140800	0	5850	5850	5850	5850	0
377	20240724	140700	0	5850	5850	5850	5850	0
378	20240724	140600	0	5850	5850	5850	5850	0
379	20240724	140500	0	5850	5850	5850	5850	0
380	20240724	140400	0	5850	5850	5850	5850	0
381	20240724	140300	0	5850	5850	5850	5850	0
382	20240724	140200	0	5850	5850	5850	5850	0
383	20240724	140100	0	5850	5850	5850	5850	0
384	20240724	140000	0	5850	5850	5850	5850	0
385	20240724	135900	0	5850	5850	5850	5850	0
386	20240724	135800	0	5850	5850	5850	5850	0
387	20240724	135700	0	5850	5850	5850	5850	0
388	20240724	135600	0	5850	5850	5850	5850	0
389	20240724	135500	0	5850	5850	5850	5850	0
390	20240724	135400	0	5850	5850	5850	5850	0
391	20240724	135300	0	5850	5850	5850	5850	0
392	20240724	135200	0	5850	5850	5850	5850	0
393	20240724	135100	0	5850	5850	5850	5850	0
394	20240724	135000	0	5850	5850	5850	5850	0
395	20240724	134900	0	5850	5850	5850	5850	0
396	20240724	134800	0	5850	5850	5850	5850	0
397	20240724	134700	0	5850	5850	5850	5850	0
398	20240724	134600	0	5850	5850	5850	5850	0
399	20240724	134500	0	5850	5850	5850	5850	0
400	20240724	134400	0	5850	5850	5850	5850	0
401	20240724	134300	0	5850	5850	5850	5850	0
402	20240724	134200	0	5850	5850	5850	5850	0
403	20240724	134100	0	5850	5850	5850	5850	0
404	20240724	134000	0	5850	5850	5850	5850	0
405	20240724	133900	0	5850	5850	5850	5850	0
406	20240724	133800	0	5850	5850	5850	5850	0
407	20240724	133700	0	5850	5850	5850	5850	0
408	20240724	133600	0	5850	5850	5850	5850	0
409	20240724	133500	0	5850	5850	5850	5850	0
410	20240724	133400	0	5850	5850	5850	5850	0
411	20240724	133300	0	5850	5850	5850	5850	0
412	20240724	133200	0	5850	5850	5850	5850	0
413	20240724	133100	0	5850	5850	5850	5850	0
414	20240724	133000	0	5850	5850	5850	5850	0
415	20240724	132900	0	5850	5850	5850	5850	0
416	20240724	132800	0	5850	5850	5850	5850	0
417	20240724	132700	0	5850	5850	5850	5850	0
418	20240724	132600	0	5850	5850	5850	5850	0
419	20240724	132500	0	5850	5850	5850	5850	0
420	20240724	132400	0	5850	5850	5850	5850	0
421	20240724	132300	0	5850	5850	5850	5850	0
422	20240724	132200	0	5850	5850	5850	5850	0
423	20240724	132100	0	5850	5850	5850	5850	0
424	20240724	132000	0	5850	5850	5850	5850	0
425	20240724	131900	0	5850	5850	5850	5850	0
426	20240724	131800	0	5850	5850	5850	5850	0
427	20240724	131700	0	5850	5850	5850	5850	0
428	20240724	131600	0	5850	5850	5850	5850	0
429	20240724	131500	0	5850	5850	5850	5850	0
430	20240724	131400	0	5850	5850	5850	5850	0
431	20240724	131300	0	5850	5850	5850	5850	0
432	20240724	131200	0	5850	5850	5850	5850	0
433	20240724	131100	0	5850	5850	5850	5850	0
434	20240724	131000	0	5850	5850	5850	5850	0
435	20240724	130900	0	5850	5850	5850	5850	0
436	20240724	130800	0	5850	5850	5850	5850	0
437	20240724	130700	0	5850	5850	5850	5850	0
438	20240724	130600	0	5850	5850	5850	5850	0
439	20240724	130500	0	5850	5850	5850	5850	0
440	20240724	130400	0	5850	5850	5850	5850	0
441	20240724	130300	0	5850	5850	5850	5850	0
442	20240724	130200	0	5850	5850	5850	5850	0
443	20240724	130100	0	5850	5850	5850	5850	0
444	20240724	130000	0	5850	5850	5850	5850	0
445	20240724	125900	0	5850	5850	5850	5850	0
446	20240724	125800	0	5850	5850	5850	5850	0
447	20240724	125700	0	5850	5850	5850	5850	0
448	20240724	125600	0	5850	5850	5850	5850	0
449	20240724	125500	0	5850	5850	5850	5850	0
450	20240724	125400	0	5850	5850	5850	5850	0
451	20240724	125300	0	5850	5850	5850	5850	0
452	20240724	125200	0	5850	5850	5850	5850	0
453	20240724	125100	0	5850	5850	5850	5850	0
454	20240724	125000	0	5850	5850	5850	5850	0
455	20240724	124900	0	5850	5850	5850	5850	0
456	20240724	124800	0	5850	5850	5850	5850	0
457	20240724	124700	0	5850	5850	5850	5850	0
458	20240724	124600	0	5850	5850	5850	5850	0
459	20240724	124500	0	5850	5850	5850	5850	0
460	20240724	124400	0	5850	5850	5850	5850	0
461	20240724	124300	0	5850	5850	5850	5850	0
462	20240724	124200	0	5850	5850	5850	5850	0
463	20240724	124100	0	5850	5850	5850	5850	0
464	20240724	124000	0	5850	5850	5850	5850	0
465	20240724	123900	0	5850	5850	5850	5850	0
466	20240724	123800	0	5850	5850	5850	5850	0
467	20240724	123700	0	5850	5850	5850	5850	0
468	20240724	123600	0	5850	5850	5850	5850	0
469	20240724	123500	0	5850	5850	5850	5850	0
470	20240724	123400	0	5850	5850	5850	5850	0
471	20240724	123300	0	5850	5850	5850	5850	0
472	20240724	123200	0	5850	5850	5850	5850	0
473	20240724	123100	0	5850	5850	5850	5850	0
474	20240724	123000	0	5850	5850	5850	5850	0
475	20240724	122900	0	5850	5850	5850	5850	0
476	20240724	122800	0	5850	5850	5850	5850	0
477	20240724	122700	0	5850	5850	5850	5850	0
478	20240724	122600	0	5850	5850	5850	5850	0
479	20240724	122500	0	5850	5850	5850	5850	0
480	20240724	122400	0	5850	5850	5850	5850	0
481	20240724	122300	0	5850	5850	5850	5850	0
482	20240724	122200	0	5850	5850	5850	5850	0
483	20240724	122100	0	5850	5850	5850	5850	0
484	20240724	122000	0	5850	5850	5850	5850	0
485	20240724	121900	0	5850	5850	5850	5850	0
486	20240724	121800	0	5850	5850	5850	5850	0
487	20240724	121700	0	5850	5850	5850	5850	0
488	20240724	121600	0	5850	5850	5850	5850	0
489	20240724	121500	0	5850	5850	5850	5850	0
490	20240724	121400	0	5850	5850	5850	5850	0
491	20240724	121300	0	5850	5850	5850	5850	0
492	20240724	121200	0	5850	5850	5850	5850	0
493	20240724	121100	0	5850	5850	5850	5850	0
494	20240724	121000	0	5850	5850	5850	5850	0
495	20240724	120900	0	5850	5850	5850	5850	0
496	20240724	120800	0	5850	5850	5850	5850	0
497	20240724	120700	0	5850	5850	5850	5850	0
498	20240724	120600	0	5850	5850	5850	5850	0
499	20240724	120500	0	5850	5850	5850	5850	0
500	20240724	120400	0	5850	5850	5850	5850	0
501	20240724	120300	0	5850	5850	5850	5850	0
502	20240724	120200	0	5850	5850	5850	5850	0
503	20240724	120100	0	5850	5850	5850	5850	0
504	20240724	120000	0	5850	5850	5850	5850	0
505	20240724	115900	0	5850	5850	5850	5850	0
506	20240724	115800	0	5850	5850	5850	5850	0
507	20240724	115700	0	5850	5850	5850	5850	0
508	20240724	115600	0	5850	5850	5850	5850	0
509	20240724	115500	0	5850	5850	5850	5850	0
510	20240724	115400	0	5850	5850	5850	5850	0
511	20240724	115300	0	5850	5850	5850	5850	0
512	20240724	115200	0	5850	5850	5850	5850	0
513	20240724	115100	0	5850	5850	5850	5850	0
514	20240724	115000	0	5850	5850	5850	5850	0
515	20240724	114900	0	5850	5850	5850	5850	0
516	20240724	114800	0	5850	5850	5850	5850	0
517	20240724	114700	0	5850	5850	5850	5850	0
518	20240724	114600	0	5850	5850	5850	5850	0
519	20240724	114500	0	5850	5850	5850	5850	0
520	20240724	114400	0	5850	5850	5850	5850	0
521	20240724	114300	0	5850	5850	5850	5850	0
522	20240724	114200	0	5850	5850	5850	5850	0
523	20240724	114100	0	5850	5850	5850	5850	0
524	20240724	114000	0	5850	5850	5850	5850	0
525	20240724	113900	0	5850	5850	5850	5850	0
526	20240724	113800	0	5850	5850	5850	5850	0
527	20240724	113700	0	5850	5850	5850	5850	0
528	20240724	113600	0	5850	5850	5850	5850	0
529	20240724	113500	0	5850	5850	5850	5850	0
530	20240724	113400	0	5850	5850	5850	5850	0
531	20240724	113300	0	5850	5850	5850	5850	0
532	20240724	113200	0	5850	5850	5850	5850	0
533	20240724	113100	0	5850	5850	5850	5850	0
534	20240724	113000	0	5850	5850	5850	5850	0
535	20240724	112900	0	5850	5850	5850	5850	0
536	20240724	112800	0	5850	5850	5850	5850	0
537	20240724	112700	0	5850	5850	5850	5850	0
538	20240724	112600	0	5850	5850	5850	5850	0
539	20240724	112500	0	5850	5850	5850	5850	0
540	20240724	112400	0	5850	5850	5850	5850	0
541	20240724	112300	0	5850	5850	5850	5850	0
542	20240724	112200	0	5850	5850	5850	5850	0
543	20240724	112100	0	5850	5850	5850	5850	0
544	20240724	112000	0	5850	5850	5850	5850	0
545	20240724	111900	0	5850	5850	5850	5850	0
546	20240724	111800	0	5850	5850	5850	5850	0
547	20240724	111700	0	5850	5850	5850	5850	0
548	20240724	111600	0	5850	5850	5850	5850	0
549	20240724	111500	0	5850	5850	5850	5850	0
550	20240724	111400	0	5850	5850	5850	5850	0
551	20240724	111300	0	5850	5850	5850	5850	0
552	20240724	111200	0	5850	5850	5850	5850	0
553	20240724	111100	0	5850	5850	5850	5850	0
554	20240724	111000	0	5850	5850	5850	5850	0
555	20240724	110900	0	5850	5850	5850	5850	0
556	20240724	110800	0	5850	5850	5850	5850	0
557	20240724	110700	0	5850	5850	5850	5850	0
558	20240724	110600	0	5850	5850	5850	5850	0
559	20240724	110500	0	5850	5850	5850	5850	0
560	20240724	110400	0	5850	5850	5850	5850	0
561	20240724	110300	0	5850	5850	5850	5850	0
562	20240724	110200	0	5850	5850	5850	5850	0
563	20240724	110100	0	5850	5850	5850	5850	0
564	20240724	110000	0	5850	5850	5850	5850	0
565	20240724	105900	0	5850	5850	5850	5850	0
566	20240724	105800	0	5850	5850	5850	5850	0
567	20240724	105700	0	5850	5850	5850	5850	0
568	20240724	105600	0	5850	5850	5850	5850	0
569	20240724	105500	0	5850	5850	5850	5850	0
570	20240724	105400	0	5850	5850	5850	5850	0
571	20240724	105300	0	5850	5850	5850	5850	0
572	20240724	105200	0	5850	5850	5850	5850	0
573	20240724	105100	0	5850	5850	5850	5850	0
574	20240724	105000	0	5850	5850	5850	5850	0
575	20240724	104900	0	5850	5850	5850	5850	0
576	20240724	104800	0	5850	5850	5850	5850	0
577	20240724	104700	0	5850	5850	5850	5850	0
578	20240724	104600	0	5850	5850	5850	5850	0
579	20240724	104500	0	5850	5850	5850	5850	0
580	20240724	104400	0	5850	5850	5850	5850	0
581	20240724	104300	0	5850	5850	5850	5850	0
582	20240724	104200	0	5850	5850	5850	5850	0
583	20240724	104100	0	5850	5850	5850	5850	0
584	20240724	104000	0	5850	5850	5850	5850	0
585	20240724	103900	0	5850	5850	5850	5850	0
586	20240724	103800	0	5850	5850	5850	5850	0
587	20240724	103700	0	5850	5850	5850	5850	0
588	20240724	103600	0	5850	5850	5850	5850	0
589	20240724	103500	0	5850	5850	5850	5850	0
590	20240724	103400	0	5850	5850	5850	5850	0
591	20240724	103300	0	5850	5850	5850	5850	0
592	20240724	103200	0	5850	5850	5850	5850	0
593	20240724	103100	0	5850	5850	5850	5850	0
594	20240724	103000	0	5850	5850	5850	5850	0
595	20240724	102900	0	5850	5850	5850	5850	0
596	20240724	102800	0	5850	5850	5850	5850	0
597	20240724	102700	0	5850	5850	5850	5850	0
598	20240724	102600	0	5850	5850	5850	5850	0
599	20240724	102500	0	5850	5850	5850	5850	0
600	20240724	102400	0	5850	5850	5850	5850	0
601	20240724	102300	0	5850	5850	5850	5850	0
602	20240724	102200	0	5850	5850	5850	5850	0
603	20240724	102100	0	5850	5850	5850	5850	0
604	20240724	102000	0	5850	5850	5850	5850	0
605	20240724	101900	0	5850	5850	5850	5850	0
606	20240724	101800	0	5850	5850	5850	5850	0
607	20240724	101700	0	5850	5850	5850	5850	0
608	20240724	101600	0	5850	5850	5850	5850	0
609	20240724	101500	0	5850	5850	5850	5850	0
610	20240724	101400	0	5850	5850	5850	5850	0
611	20240724	101300	0	5850	5850	5850	5850	0
612	20240724	101200	0	5850	5850	5850	5850	0
613	20240724	101100	0	5850	5850	5850	5850	0
614	20240724	101000	0	5850	5850	5850	5850	0
615	20240724	100900	0	5850	5850	5850	5850	0
616	20240724	100800	0	5850	5850	5850	5850	0
617	20240724	100700	0	5850	5850	5850	5850	0
618	20240724	100600	0	5850	5850	5850	5850	0
619	20240724	100500	0	5850	5850	5850	5850	0
620	20240724	100400	0	5850	5850	5850	5850	0
621	20240724	100300	0	5850	5850	5850	5850	0
622	20240724	100200	0	5850	5850	5850	5850	0
623	20240724	100100	0	5850	5850	5850	5850	0
624	20240724	100000	0	5850	5850	5850	5850	0
625	20240724	095900	0	5850	5850	5850	5850	0
626	20240724	095800	0	5850	5850	5850	5850	0
627	20240724	095700	0	5850	5850	5850	5850	0
628	20240724	095600	0	5850	5850	5850	5850	0
629	20240724	095500	0	5850	5850	5850	5850	0
630	20240724	095400	0	5850	5850	5850	5850	0
631	20240724	095300	0	5850	5850	5850	5850	0
632	20240724	095200	0	5850	5850	5850	5850	0
633	20240724	095100	0	5850	5850	5850	5850	0
634	20240724	095000	0	5850	5850	5850	5850	0
635	20240724	094900	0	5850	5850	5850	5850	0
636	20240724	094800	0	5850	5850	5850	5850	0
637	20240724	094700	0	5850	5850	5850	5850	0
638	20240724	094600	0	5850	5850	5850	5850	0
639	20240724	094500	0	5850	5850	5850	5850	0
640	20240724	094400	0	5850	5850	5850	5850	0
641	20240724	094300	0	5850	5850	5850	5850	0
642	20240724	094200	0	5850	5850	5850	5850	0
643	20240724	094100	0	5850	5850	5850	5850	0
644	20240724	094000	0	5850	5850	5850	5850	0
645	20240724	093900	0	5850	5850	5850	5850	0
646	20240724	093800	0	5850	5850	5850	5850	0
647	20240724	093700	0	5850	5850	5850	5850	0
648	20240724	093600	0	5850	5850	5850	5850	0
649	20240724	093500	0	5850	5850	5850	5850	0
650	20240724	093400	0	5850	5850	5850	5850	0
651	20240724	093300	0	5850	5850	5850	5850	0
652	20240724	093200	0	5850	5850	5850	5850	0
653	20240724	093100	0	5850	5850	5850	5850	0
654	20240724	093000	0	5850	5850	5850	5850	0
655	20240724	092900	0	5850	5850	5850	5850	0
656	20240724	092800	0	5850	5850	5850	5850	0
657	20240724	092700	0	5850	5850	5850	5850	0
658	20240724	092600	0	5850	5850	5850	5850	0
659	20240724	092500	0	5850	5850	5850	5850	0
660	20240724	092400	0	5850	5850	5850	5850	0
661	20240724	092300	0	5850	5850	5850	5850	0
662	20240724	092200	0	5850	5850	5850	5850	0
663	20240724	092100	0	5850	5850	5850	5850	0
664	20240724	092000	0	5850	5850	5850	5850	0
665	20240724	091900	0	5850	5850	5850	5850	0
666	20240724	091800	0	5850	5850	5850	5850	0
667	20240724	091700	0	5850	5850	5850	5850	0
668	20240724	091600	0	5850	5850	5850	5850	0
669	20240724	091500	0	5850	5850	5850	5850	0
670	20240724	091400	0	5850	5850	5850	5850	0
671	20240724	091300	0	5850	5850	5850	5850	0
672	20240724	091200	0	5850	5850	5850	5850	0
673	20240724	091100	0	5850	5850	5850	5850	0
674	20240724	091000	0	5850	5850	5850	5850	0
675	20240724	090900	0	5850	5850	5850	5850	0
676	20240724	090800	0	5850	5850	5850	5850	0
677	20240724	090700	0	5850	5850	5850	5850	0
678	20240724	090600	0	5850	5850	5850	5850	0
679	20240724	090500	0	5850	5850	5850	5850	0
680	20240724	090400	0	5850	5850	5850	5850	0
681	20240724	090300	0	5850	5850	5850	5850	0
682	20240724	090200	0	5850	5850	5850	5850	0
683	20240724	090100	0	5850	5850	5850	5850	0
684	20240724	090000	0	5850	5850	5850	5850	0