KissMeData/150840/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	202300	0	5850	5850	5850	5850	0
3	20240731	202200	0	5850	5850	5850	5850	0
4	20240731	202100	0	5850	5850	5850	5850	0
5	20240731	202000	0	5850	5850	5850	5850	0
6	20240731	201900	0	5850	5850	5850	5850	0
7	20240731	201800	0	5850	5850	5850	5850	0
8	20240731	201700	0	5850	5850	5850	5850	0
9	20240731	201600	0	5850	5850	5850	5850	0
10	20240731	201500	0	5850	5850	5850	5850	0
11	20240731	201400	0	5850	5850	5850	5850	0
12	20240731	201300	0	5850	5850	5850	5850	0
13	20240731	201200	0	5850	5850	5850	5850	0
14	20240731	201100	0	5850	5850	5850	5850	0
15	20240731	201000	0	5850	5850	5850	5850	0
16	20240731	200900	0	5850	5850	5850	5850	0
17	20240731	200800	0	5850	5850	5850	5850	0
18	20240731	200700	0	5850	5850	5850	5850	0
19	20240731	200600	0	5850	5850	5850	5850	0
20	20240731	200500	0	5850	5850	5850	5850	0
21	20240731	200400	0	5850	5850	5850	5850	0
22	20240731	200300	0	5850	5850	5850	5850	0
23	20240731	200200	0	5850	5850	5850	5850	0
24	20240731	200100	0	5850	5850	5850	5850	0
25	20240731	200000	0	5850	5850	5850	5850	0
26	20240731	195900	0	5850	5850	5850	5850	0
27	20240731	195800	0	5850	5850	5850	5850	0
28	20240731	195700	0	5850	5850	5850	5850	0
29	20240731	195600	0	5850	5850	5850	5850	0
30	20240731	195500	0	5850	5850	5850	5850	0
31	20240731	195400	0	5850	5850	5850	5850	0
32	20240731	195300	0	5850	5850	5850	5850	0
33	20240731	195200	0	5850	5850	5850	5850	0
34	20240731	195100	0	5850	5850	5850	5850	0
35	20240731	195000	0	5850	5850	5850	5850	0
36	20240731	194900	0	5850	5850	5850	5850	0
37	20240731	194800	0	5850	5850	5850	5850	0
38	20240731	194700	0	5850	5850	5850	5850	0
39	20240731	194600	0	5850	5850	5850	5850	0
40	20240731	194500	0	5850	5850	5850	5850	0
41	20240731	194400	0	5850	5850	5850	5850	0
42	20240731	194300	0	5850	5850	5850	5850	0
43	20240731	194200	0	5850	5850	5850	5850	0
44	20240731	194100	0	5850	5850	5850	5850	0
45	20240731	194000	0	5850	5850	5850	5850	0
46	20240731	193900	0	5850	5850	5850	5850	0
47	20240731	193800	0	5850	5850	5850	5850	0
48	20240731	193700	0	5850	5850	5850	5850	0
49	20240731	193600	0	5850	5850	5850	5850	0
50	20240731	193500	0	5850	5850	5850	5850	0
51	20240731	193400	0	5850	5850	5850	5850	0
52	20240731	193300	0	5850	5850	5850	5850	0
53	20240731	193200	0	5850	5850	5850	5850	0
54	20240731	193100	0	5850	5850	5850	5850	0
55	20240731	193000	0	5850	5850	5850	5850	0
56	20240731	192900	0	5850	5850	5850	5850	0
57	20240731	192800	0	5850	5850	5850	5850	0
58	20240731	192700	0	5850	5850	5850	5850	0
59	20240731	192600	0	5850	5850	5850	5850	0
60	20240731	192500	0	5850	5850	5850	5850	0
61	20240731	192400	0	5850	5850	5850	5850	0
62	20240731	192300	0	5850	5850	5850	5850	0
63	20240731	192200	0	5850	5850	5850	5850	0
64	20240731	192100	0	5850	5850	5850	5850	0
65	20240731	192000	0	5850	5850	5850	5850	0
66	20240731	191900	0	5850	5850	5850	5850	0
67	20240731	191800	0	5850	5850	5850	5850	0
68	20240731	191700	0	5850	5850	5850	5850	0
69	20240731	191600	0	5850	5850	5850	5850	0
70	20240731	191500	0	5850	5850	5850	5850	0
71	20240731	191400	0	5850	5850	5850	5850	0
72	20240731	191300	0	5850	5850	5850	5850	0
73	20240731	191200	0	5850	5850	5850	5850	0
74	20240731	191100	0	5850	5850	5850	5850	0
75	20240731	191000	0	5850	5850	5850	5850	0
76	20240731	190900	0	5850	5850	5850	5850	0
77	20240731	190800	0	5850	5850	5850	5850	0
78	20240731	190700	0	5850	5850	5850	5850	0
79	20240731	190600	0	5850	5850	5850	5850	0
80	20240731	190500	0	5850	5850	5850	5850	0
81	20240731	190400	0	5850	5850	5850	5850	0
82	20240731	190300	0	5850	5850	5850	5850	0
83	20240731	190200	0	5850	5850	5850	5850	0
84	20240731	190100	0	5850	5850	5850	5850	0
85	20240731	190000	0	5850	5850	5850	5850	0
86	20240731	185900	0	5850	5850	5850	5850	0
87	20240731	185800	0	5850	5850	5850	5850	0
88	20240731	185700	0	5850	5850	5850	5850	0
89	20240731	185600	0	5850	5850	5850	5850	0
90	20240731	185500	0	5850	5850	5850	5850	0
91	20240731	185400	0	5850	5850	5850	5850	0
92	20240731	185300	0	5850	5850	5850	5850	0
93	20240731	185200	0	5850	5850	5850	5850	0
94	20240731	185100	0	5850	5850	5850	5850	0
95	20240731	185000	0	5850	5850	5850	5850	0
96	20240731	184900	0	5850	5850	5850	5850	0
97	20240731	184800	0	5850	5850	5850	5850	0
98	20240731	184700	0	5850	5850	5850	5850	0
99	20240731	184600	0	5850	5850	5850	5850	0
100	20240731	184500	0	5850	5850	5850	5850	0
101	20240731	184400	0	5850	5850	5850	5850	0
102	20240731	184300	0	5850	5850	5850	5850	0
103	20240731	184200	0	5850	5850	5850	5850	0
104	20240731	184100	0	5850	5850	5850	5850	0
105	20240731	184000	0	5850	5850	5850	5850	0
106	20240731	183900	0	5850	5850	5850	5850	0
107	20240731	183800	0	5850	5850	5850	5850	0
108	20240731	183700	0	5850	5850	5850	5850	0
109	20240731	183600	0	5850	5850	5850	5850	0
110	20240731	183500	0	5850	5850	5850	5850	0
111	20240731	183400	0	5850	5850	5850	5850	0
112	20240731	183300	0	5850	5850	5850	5850	0
113	20240731	183200	0	5850	5850	5850	5850	0
114	20240731	183100	0	5850	5850	5850	5850	0
115	20240731	183000	0	5850	5850	5850	5850	0
116	20240731	182900	0	5850	5850	5850	5850	0
117	20240731	182800	0	5850	5850	5850	5850	0
118	20240731	182700	0	5850	5850	5850	5850	0
119	20240731	182600	0	5850	5850	5850	5850	0
120	20240731	182500	0	5850	5850	5850	5850	0
121	20240731	182400	0	5850	5850	5850	5850	0
122	20240731	182300	0	5850	5850	5850	5850	0
123	20240731	182200	0	5850	5850	5850	5850	0
124	20240731	182100	0	5850	5850	5850	5850	0
125	20240731	182000	0	5850	5850	5850	5850	0
126	20240731	181900	0	5850	5850	5850	5850	0
127	20240731	181800	0	5850	5850	5850	5850	0
128	20240731	181700	0	5850	5850	5850	5850	0
129	20240731	181600	0	5850	5850	5850	5850	0
130	20240731	181500	0	5850	5850	5850	5850	0
131	20240731	181400	0	5850	5850	5850	5850	0
132	20240731	181300	0	5850	5850	5850	5850	0
133	20240731	181200	0	5850	5850	5850	5850	0
134	20240731	181100	0	5850	5850	5850	5850	0
135	20240731	181000	0	5850	5850	5850	5850	0
136	20240731	180900	0	5850	5850	5850	5850	0
137	20240731	180800	0	5850	5850	5850	5850	0
138	20240731	180700	0	5850	5850	5850	5850	0
139	20240731	180600	0	5850	5850	5850	5850	0
140	20240731	180500	0	5850	5850	5850	5850	0
141	20240731	180400	0	5850	5850	5850	5850	0
142	20240731	180300	0	5850	5850	5850	5850	0
143	20240731	180200	0	5850	5850	5850	5850	0
144	20240731	180100	0	5850	5850	5850	5850	0
145	20240731	180000	0	5850	5850	5850	5850	0
146	20240731	175900	0	5850	5850	5850	5850	0
147	20240731	175800	0	5850	5850	5850	5850	0
148	20240731	175700	0	5850	5850	5850	5850	0
149	20240731	175600	0	5850	5850	5850	5850	0
150	20240731	175500	0	5850	5850	5850	5850	0
151	20240731	175400	0	5850	5850	5850	5850	0
152	20240731	175300	0	5850	5850	5850	5850	0
153	20240731	175200	0	5850	5850	5850	5850	0
154	20240731	175100	0	5850	5850	5850	5850	0
155	20240731	175000	0	5850	5850	5850	5850	0
156	20240731	174900	0	5850	5850	5850	5850	0
157	20240731	174800	0	5850	5850	5850	5850	0
158	20240731	174700	0	5850	5850	5850	5850	0
159	20240731	174600	0	5850	5850	5850	5850	0
160	20240731	174500	0	5850	5850	5850	5850	0
161	20240731	174400	0	5850	5850	5850	5850	0
162	20240731	174300	0	5850	5850	5850	5850	0
163	20240731	174200	0	5850	5850	5850	5850	0
164	20240731	174100	0	5850	5850	5850	5850	0
165	20240731	174000	0	5850	5850	5850	5850	0
166	20240731	173900	0	5850	5850	5850	5850	0
167	20240731	173800	0	5850	5850	5850	5850	0
168	20240731	173700	0	5850	5850	5850	5850	0
169	20240731	173600	0	5850	5850	5850	5850	0
170	20240731	173500	0	5850	5850	5850	5850	0
171	20240731	173400	0	5850	5850	5850	5850	0
172	20240731	173300	0	5850	5850	5850	5850	0
173	20240731	173200	0	5850	5850	5850	5850	0
174	20240731	173100	0	5850	5850	5850	5850	0
175	20240731	173000	0	5850	5850	5850	5850	0
176	20240731	172900	0	5850	5850	5850	5850	0
177	20240731	172800	0	5850	5850	5850	5850	0
178	20240731	172700	0	5850	5850	5850	5850	0
179	20240731	172600	0	5850	5850	5850	5850	0
180	20240731	172500	0	5850	5850	5850	5850	0
181	20240731	172400	0	5850	5850	5850	5850	0
182	20240731	172300	0	5850	5850	5850	5850	0
183	20240731	172200	0	5850	5850	5850	5850	0
184	20240731	172100	0	5850	5850	5850	5850	0
185	20240731	172000	0	5850	5850	5850	5850	0
186	20240731	171900	0	5850	5850	5850	5850	0
187	20240731	171800	0	5850	5850	5850	5850	0
188	20240731	171700	0	5850	5850	5850	5850	0
189	20240731	171600	0	5850	5850	5850	5850	0
190	20240731	171500	0	5850	5850	5850	5850	0
191	20240731	171400	0	5850	5850	5850	5850	0
192	20240731	171300	0	5850	5850	5850	5850	0
193	20240731	171200	0	5850	5850	5850	5850	0
194	20240731	171100	0	5850	5850	5850	5850	0
195	20240731	171000	0	5850	5850	5850	5850	0
196	20240731	170900	0	5850	5850	5850	5850	0
197	20240731	170800	0	5850	5850	5850	5850	0
198	20240731	170700	0	5850	5850	5850	5850	0
199	20240731	170600	0	5850	5850	5850	5850	0
200	20240731	170500	0	5850	5850	5850	5850	0
201	20240731	170400	0	5850	5850	5850	5850	0
202	20240731	170300	0	5850	5850	5850	5850	0
203	20240731	170200	0	5850	5850	5850	5850	0
204	20240731	170100	0	5850	5850	5850	5850	0
205	20240731	170000	0	5850	5850	5850	5850	0
206	20240731	165900	0	5850	5850	5850	5850	0
207	20240731	165800	0	5850	5850	5850	5850	0
208	20240731	165700	0	5850	5850	5850	5850	0
209	20240731	165600	0	5850	5850	5850	5850	0
210	20240731	165500	0	5850	5850	5850	5850	0
211	20240731	165400	0	5850	5850	5850	5850	0
212	20240731	165300	0	5850	5850	5850	5850	0
213	20240731	165200	0	5850	5850	5850	5850	0
214	20240731	165100	0	5850	5850	5850	5850	0
215	20240731	165000	0	5850	5850	5850	5850	0
216	20240731	164900	0	5850	5850	5850	5850	0
217	20240731	164800	0	5850	5850	5850	5850	0
218	20240731	164700	0	5850	5850	5850	5850	0
219	20240731	164600	0	5850	5850	5850	5850	0
220	20240731	164500	0	5850	5850	5850	5850	0
221	20240731	164400	0	5850	5850	5850	5850	0
222	20240731	164300	0	5850	5850	5850	5850	0
223	20240731	164200	0	5850	5850	5850	5850	0
224	20240731	164100	0	5850	5850	5850	5850	0
225	20240731	164000	0	5850	5850	5850	5850	0
226	20240731	163900	0	5850	5850	5850	5850	0
227	20240731	163800	0	5850	5850	5850	5850	0
228	20240731	163700	0	5850	5850	5850	5850	0
229	20240731	163600	0	5850	5850	5850	5850	0
230	20240731	163500	0	5850	5850	5850	5850	0
231	20240731	163400	0	5850	5850	5850	5850	0
232	20240731	163300	0	5850	5850	5850	5850	0
233	20240731	163200	0	5850	5850	5850	5850	0
234	20240731	163100	0	5850	5850	5850	5850	0
235	20240731	163000	0	5850	5850	5850	5850	0
236	20240731	162900	0	5850	5850	5850	5850	0
237	20240731	162800	0	5850	5850	5850	5850	0
238	20240731	162700	0	5850	5850	5850	5850	0
239	20240731	162600	0	5850	5850	5850	5850	0
240	20240731	162500	0	5850	5850	5850	5850	0
241	20240731	162400	0	5850	5850	5850	5850	0
242	20240731	162300	0	5850	5850	5850	5850	0
243	20240731	162200	0	5850	5850	5850	5850	0
244	20240731	162100	0	5850	5850	5850	5850	0
245	20240731	162000	0	5850	5850	5850	5850	0
246	20240731	161900	0	5850	5850	5850	5850	0
247	20240731	161800	0	5850	5850	5850	5850	0
248	20240731	161700	0	5850	5850	5850	5850	0
249	20240731	161600	0	5850	5850	5850	5850	0
250	20240731	161500	0	5850	5850	5850	5850	0
251	20240731	161400	0	5850	5850	5850	5850	0
252	20240731	161300	0	5850	5850	5850	5850	0
253	20240731	161200	0	5850	5850	5850	5850	0
254	20240731	161100	0	5850	5850	5850	5850	0
255	20240731	161000	0	5850	5850	5850	5850	0
256	20240731	160900	0	5850	5850	5850	5850	0
257	20240731	160800	0	5850	5850	5850	5850	0
258	20240731	160700	0	5850	5850	5850	5850	0
259	20240731	160600	0	5850	5850	5850	5850	0
260	20240731	160500	0	5850	5850	5850	5850	0
261	20240731	160400	0	5850	5850	5850	5850	0
262	20240731	160300	0	5850	5850	5850	5850	0
263	20240731	160200	0	5850	5850	5850	5850	0
264	20240731	160100	0	5850	5850	5850	5850	0
265	20240731	160000	0	5850	5850	5850	5850	0
266	20240731	155900	0	5850	5850	5850	5850	0
267	20240731	155800	0	5850	5850	5850	5850	0
268	20240731	155700	0	5850	5850	5850	5850	0
269	20240731	155600	0	5850	5850	5850	5850	0
270	20240731	155500	0	5850	5850	5850	5850	0
271	20240731	155400	0	5850	5850	5850	5850	0
272	20240731	155300	0	5850	5850	5850	5850	0
273	20240731	155200	0	5850	5850	5850	5850	0
274	20240731	155100	0	5850	5850	5850	5850	0
275	20240731	155000	0	5850	5850	5850	5850	0
276	20240731	154900	0	5850	5850	5850	5850	0
277	20240731	154800	0	5850	5850	5850	5850	0
278	20240731	154700	0	5850	5850	5850	5850	0
279	20240731	154600	0	5850	5850	5850	5850	0
280	20240731	154500	0	5850	5850	5850	5850	0
281	20240731	154400	0	5850	5850	5850	5850	0
282	20240731	154300	0	5850	5850	5850	5850	0
283	20240731	154200	0	5850	5850	5850	5850	0
284	20240731	154100	0	5850	5850	5850	5850	0
285	20240731	154000	0	5850	5850	5850	5850	0
286	20240731	153900	0	5850	5850	5850	5850	0
287	20240731	153800	0	5850	5850	5850	5850	0
288	20240731	153700	0	5850	5850	5850	5850	0
289	20240731	153600	0	5850	5850	5850	5850	0
290	20240731	153500	0	5850	5850	5850	5850	0
291	20240731	153400	0	5850	5850	5850	5850	0
292	20240731	153300	0	5850	5850	5850	5850	0
293	20240731	153200	0	5850	5850	5850	5850	0
294	20240731	153100	0	5850	5850	5850	5850	0
295	20240731	153000	0	5850	5850	5850	5850	0
296	20240731	152900	0	5850	5850	5850	5850	0
297	20240731	152800	0	5850	5850	5850	5850	0
298	20240731	152700	0	5850	5850	5850	5850	0
299	20240731	152600	0	5850	5850	5850	5850	0
300	20240731	152500	0	5850	5850	5850	5850	0
301	20240731	152400	0	5850	5850	5850	5850	0
302	20240731	152300	0	5850	5850	5850	5850	0
303	20240731	152200	0	5850	5850	5850	5850	0
304	20240731	152100	0	5850	5850	5850	5850	0
305	20240731	152000	0	5850	5850	5850	5850	0
306	20240731	151900	0	5850	5850	5850	5850	0
307	20240731	151800	0	5850	5850	5850	5850	0
308	20240731	151700	0	5850	5850	5850	5850	0
309	20240731	151600	0	5850	5850	5850	5850	0
310	20240731	151500	0	5850	5850	5850	5850	0
311	20240731	151400	0	5850	5850	5850	5850	0
312	20240731	151300	0	5850	5850	5850	5850	0
313	20240731	151200	0	5850	5850	5850	5850	0
314	20240731	151100	0	5850	5850	5850	5850	0
315	20240731	151000	0	5850	5850	5850	5850	0
316	20240731	150900	0	5850	5850	5850	5850	0
317	20240731	150800	0	5850	5850	5850	5850	0
318	20240731	150700	0	5850	5850	5850	5850	0
319	20240731	150600	0	5850	5850	5850	5850	0
320	20240731	150500	0	5850	5850	5850	5850	0
321	20240731	150400	0	5850	5850	5850	5850	0
322	20240731	150300	0	5850	5850	5850	5850	0
323	20240731	150200	0	5850	5850	5850	5850	0
324	20240731	150100	0	5850	5850	5850	5850	0
325	20240731	150000	0	5850	5850	5850	5850	0
326	20240731	145900	0	5850	5850	5850	5850	0
327	20240731	145800	0	5850	5850	5850	5850	0
328	20240731	145700	0	5850	5850	5850	5850	0
329	20240731	145600	0	5850	5850	5850	5850	0
330	20240731	145500	0	5850	5850	5850	5850	0
331	20240731	145400	0	5850	5850	5850	5850	0
332	20240731	145300	0	5850	5850	5850	5850	0
333	20240731	145200	0	5850	5850	5850	5850	0
334	20240731	145100	0	5850	5850	5850	5850	0
335	20240731	145000	0	5850	5850	5850	5850	0
336	20240731	144900	0	5850	5850	5850	5850	0
337	20240731	144800	0	5850	5850	5850	5850	0
338	20240731	144700	0	5850	5850	5850	5850	0
339	20240731	144600	0	5850	5850	5850	5850	0
340	20240731	144500	0	5850	5850	5850	5850	0
341	20240731	144400	0	5850	5850	5850	5850	0
342	20240731	144300	0	5850	5850	5850	5850	0
343	20240731	144200	0	5850	5850	5850	5850	0
344	20240731	144100	0	5850	5850	5850	5850	0
345	20240731	144000	0	5850	5850	5850	5850	0
346	20240731	143900	0	5850	5850	5850	5850	0
347	20240731	143800	0	5850	5850	5850	5850	0
348	20240731	143700	0	5850	5850	5850	5850	0
349	20240731	143600	0	5850	5850	5850	5850	0
350	20240731	143500	0	5850	5850	5850	5850	0
351	20240731	143400	0	5850	5850	5850	5850	0
352	20240731	143300	0	5850	5850	5850	5850	0
353	20240731	143200	0	5850	5850	5850	5850	0
354	20240731	143100	0	5850	5850	5850	5850	0
355	20240731	143000	0	5850	5850	5850	5850	0
356	20240731	142900	0	5850	5850	5850	5850	0
357	20240731	142800	0	5850	5850	5850	5850	0
358	20240731	142700	0	5850	5850	5850	5850	0
359	20240731	142600	0	5850	5850	5850	5850	0
360	20240731	142500	0	5850	5850	5850	5850	0
361	20240731	142400	0	5850	5850	5850	5850	0
362	20240731	142300	0	5850	5850	5850	5850	0
363	20240731	142200	0	5850	5850	5850	5850	0
364	20240731	142100	0	5850	5850	5850	5850	0
365	20240731	142000	0	5850	5850	5850	5850	0
366	20240731	141900	0	5850	5850	5850	5850	0
367	20240731	141800	0	5850	5850	5850	5850	0
368	20240731	141700	0	5850	5850	5850	5850	0
369	20240731	141600	0	5850	5850	5850	5850	0
370	20240731	141500	0	5850	5850	5850	5850	0
371	20240731	141400	0	5850	5850	5850	5850	0
372	20240731	141300	0	5850	5850	5850	5850	0
373	20240731	141200	0	5850	5850	5850	5850	0
374	20240731	141100	0	5850	5850	5850	5850	0
375	20240731	141000	0	5850	5850	5850	5850	0
376	20240731	140900	0	5850	5850	5850	5850	0
377	20240731	140800	0	5850	5850	5850	5850	0
378	20240731	140700	0	5850	5850	5850	5850	0
379	20240731	140600	0	5850	5850	5850	5850	0
380	20240731	140500	0	5850	5850	5850	5850	0
381	20240731	140400	0	5850	5850	5850	5850	0
382	20240731	140300	0	5850	5850	5850	5850	0
383	20240731	140200	0	5850	5850	5850	5850	0
384	20240731	140100	0	5850	5850	5850	5850	0
385	20240731	140000	0	5850	5850	5850	5850	0
386	20240731	135900	0	5850	5850	5850	5850	0
387	20240731	135800	0	5850	5850	5850	5850	0
388	20240731	135700	0	5850	5850	5850	5850	0
389	20240731	135600	0	5850	5850	5850	5850	0
390	20240731	135500	0	5850	5850	5850	5850	0
391	20240731	135400	0	5850	5850	5850	5850	0
392	20240731	135300	0	5850	5850	5850	5850	0
393	20240731	135200	0	5850	5850	5850	5850	0
394	20240731	135100	0	5850	5850	5850	5850	0
395	20240731	135000	0	5850	5850	5850	5850	0
396	20240731	134900	0	5850	5850	5850	5850	0
397	20240731	134800	0	5850	5850	5850	5850	0
398	20240731	134700	0	5850	5850	5850	5850	0
399	20240731	134600	0	5850	5850	5850	5850	0
400	20240731	134500	0	5850	5850	5850	5850	0
401	20240731	134400	0	5850	5850	5850	5850	0
402	20240731	134300	0	5850	5850	5850	5850	0
403	20240731	134200	0	5850	5850	5850	5850	0
404	20240731	134100	0	5850	5850	5850	5850	0
405	20240731	134000	0	5850	5850	5850	5850	0
406	20240731	133900	0	5850	5850	5850	5850	0
407	20240731	133800	0	5850	5850	5850	5850	0
408	20240731	133700	0	5850	5850	5850	5850	0
409	20240731	133600	0	5850	5850	5850	5850	0
410	20240731	133500	0	5850	5850	5850	5850	0
411	20240731	133400	0	5850	5850	5850	5850	0
412	20240731	133300	0	5850	5850	5850	5850	0
413	20240731	133200	0	5850	5850	5850	5850	0
414	20240731	133100	0	5850	5850	5850	5850	0
415	20240731	133000	0	5850	5850	5850	5850	0
416	20240731	132900	0	5850	5850	5850	5850	0
417	20240731	132800	0	5850	5850	5850	5850	0
418	20240731	132700	0	5850	5850	5850	5850	0
419	20240731	132600	0	5850	5850	5850	5850	0
420	20240731	132500	0	5850	5850	5850	5850	0
421	20240731	132400	0	5850	5850	5850	5850	0
422	20240731	132300	0	5850	5850	5850	5850	0
423	20240731	132200	0	5850	5850	5850	5850	0
424	20240731	132100	0	5850	5850	5850	5850	0
425	20240731	132000	0	5850	5850	5850	5850	0
426	20240731	131900	0	5850	5850	5850	5850	0
427	20240731	131800	0	5850	5850	5850	5850	0
428	20240731	131700	0	5850	5850	5850	5850	0
429	20240731	131600	0	5850	5850	5850	5850	0
430	20240731	131500	0	5850	5850	5850	5850	0
431	20240731	131400	0	5850	5850	5850	5850	0
432	20240731	131300	0	5850	5850	5850	5850	0
433	20240731	131200	0	5850	5850	5850	5850	0
434	20240731	131100	0	5850	5850	5850	5850	0
435	20240731	131000	0	5850	5850	5850	5850	0
436	20240731	130900	0	5850	5850	5850	5850	0
437	20240731	130800	0	5850	5850	5850	5850	0
438	20240731	130700	0	5850	5850	5850	5850	0
439	20240731	130600	0	5850	5850	5850	5850	0
440	20240731	130500	0	5850	5850	5850	5850	0
441	20240731	130400	0	5850	5850	5850	5850	0
442	20240731	130300	0	5850	5850	5850	5850	0
443	20240731	130200	0	5850	5850	5850	5850	0
444	20240731	130100	0	5850	5850	5850	5850	0
445	20240731	130000	0	5850	5850	5850	5850	0
446	20240731	125900	0	5850	5850	5850	5850	0
447	20240731	125800	0	5850	5850	5850	5850	0
448	20240731	125700	0	5850	5850	5850	5850	0
449	20240731	125600	0	5850	5850	5850	5850	0
450	20240731	125500	0	5850	5850	5850	5850	0
451	20240731	125400	0	5850	5850	5850	5850	0
452	20240731	125300	0	5850	5850	5850	5850	0
453	20240731	125200	0	5850	5850	5850	5850	0
454	20240731	125100	0	5850	5850	5850	5850	0
455	20240731	125000	0	5850	5850	5850	5850	0
456	20240731	124900	0	5850	5850	5850	5850	0
457	20240731	124800	0	5850	5850	5850	5850	0
458	20240731	124700	0	5850	5850	5850	5850	0
459	20240731	124600	0	5850	5850	5850	5850	0
460	20240731	124500	0	5850	5850	5850	5850	0
461	20240731	124400	0	5850	5850	5850	5850	0
462	20240731	124300	0	5850	5850	5850	5850	0
463	20240731	124200	0	5850	5850	5850	5850	0
464	20240731	124100	0	5850	5850	5850	5850	0
465	20240731	124000	0	5850	5850	5850	5850	0
466	20240731	123900	0	5850	5850	5850	5850	0
467	20240731	123800	0	5850	5850	5850	5850	0
468	20240731	123700	0	5850	5850	5850	5850	0
469	20240731	123600	0	5850	5850	5850	5850	0
470	20240731	123500	0	5850	5850	5850	5850	0
471	20240731	123400	0	5850	5850	5850	5850	0
472	20240731	123300	0	5850	5850	5850	5850	0
473	20240731	123200	0	5850	5850	5850	5850	0
474	20240731	123100	0	5850	5850	5850	5850	0
475	20240731	123000	0	5850	5850	5850	5850	0
476	20240731	122900	0	5850	5850	5850	5850	0
477	20240731	122800	0	5850	5850	5850	5850	0
478	20240731	122700	0	5850	5850	5850	5850	0
479	20240731	122600	0	5850	5850	5850	5850	0
480	20240731	122500	0	5850	5850	5850	5850	0
481	20240731	122400	0	5850	5850	5850	5850	0
482	20240731	122300	0	5850	5850	5850	5850	0
483	20240731	122200	0	5850	5850	5850	5850	0
484	20240731	122100	0	5850	5850	5850	5850	0
485	20240731	122000	0	5850	5850	5850	5850	0
486	20240731	121900	0	5850	5850	5850	5850	0
487	20240731	121800	0	5850	5850	5850	5850	0
488	20240731	121700	0	5850	5850	5850	5850	0
489	20240731	121600	0	5850	5850	5850	5850	0
490	20240731	121500	0	5850	5850	5850	5850	0
491	20240731	121400	0	5850	5850	5850	5850	0
492	20240731	121300	0	5850	5850	5850	5850	0
493	20240731	121200	0	5850	5850	5850	5850	0
494	20240731	121100	0	5850	5850	5850	5850	0
495	20240731	121000	0	5850	5850	5850	5850	0
496	20240731	120900	0	5850	5850	5850	5850	0
497	20240731	120800	0	5850	5850	5850	5850	0
498	20240731	120700	0	5850	5850	5850	5850	0
499	20240731	120600	0	5850	5850	5850	5850	0
500	20240731	120500	0	5850	5850	5850	5850	0
501	20240731	120400	0	5850	5850	5850	5850	0
502	20240731	120300	0	5850	5850	5850	5850	0
503	20240731	120200	0	5850	5850	5850	5850	0
504	20240731	120100	0	5850	5850	5850	5850	0
505	20240731	120000	0	5850	5850	5850	5850	0
506	20240731	115900	0	5850	5850	5850	5850	0
507	20240731	115800	0	5850	5850	5850	5850	0
508	20240731	115700	0	5850	5850	5850	5850	0
509	20240731	115600	0	5850	5850	5850	5850	0
510	20240731	115500	0	5850	5850	5850	5850	0
511	20240731	115400	0	5850	5850	5850	5850	0
512	20240731	115300	0	5850	5850	5850	5850	0
513	20240731	115200	0	5850	5850	5850	5850	0
514	20240731	115100	0	5850	5850	5850	5850	0
515	20240731	115000	0	5850	5850	5850	5850	0
516	20240731	114900	0	5850	5850	5850	5850	0
517	20240731	114800	0	5850	5850	5850	5850	0
518	20240731	114700	0	5850	5850	5850	5850	0
519	20240731	114600	0	5850	5850	5850	5850	0
520	20240731	114500	0	5850	5850	5850	5850	0
521	20240731	114400	0	5850	5850	5850	5850	0
522	20240731	114300	0	5850	5850	5850	5850	0
523	20240731	114200	0	5850	5850	5850	5850	0
524	20240731	114100	0	5850	5850	5850	5850	0
525	20240731	114000	0	5850	5850	5850	5850	0
526	20240731	113900	0	5850	5850	5850	5850	0
527	20240731	113800	0	5850	5850	5850	5850	0
528	20240731	113700	0	5850	5850	5850	5850	0
529	20240731	113600	0	5850	5850	5850	5850	0
530	20240731	113500	0	5850	5850	5850	5850	0
531	20240731	113400	0	5850	5850	5850	5850	0
532	20240731	113300	0	5850	5850	5850	5850	0
533	20240731	113200	0	5850	5850	5850	5850	0
534	20240731	113100	0	5850	5850	5850	5850	0
535	20240731	113000	0	5850	5850	5850	5850	0
536	20240731	112900	0	5850	5850	5850	5850	0
537	20240731	112800	0	5850	5850	5850	5850	0
538	20240731	112700	0	5850	5850	5850	5850	0
539	20240731	112600	0	5850	5850	5850	5850	0
540	20240731	112500	0	5850	5850	5850	5850	0
541	20240731	112400	0	5850	5850	5850	5850	0
542	20240731	112300	0	5850	5850	5850	5850	0
543	20240731	112200	0	5850	5850	5850	5850	0
544	20240731	112100	0	5850	5850	5850	5850	0
545	20240731	112000	0	5850	5850	5850	5850	0
546	20240731	111900	0	5850	5850	5850	5850	0
547	20240731	111800	0	5850	5850	5850	5850	0
548	20240731	111700	0	5850	5850	5850	5850	0
549	20240731	111600	0	5850	5850	5850	5850	0
550	20240731	111500	0	5850	5850	5850	5850	0
551	20240731	111400	0	5850	5850	5850	5850	0
552	20240731	111300	0	5850	5850	5850	5850	0
553	20240731	111200	0	5850	5850	5850	5850	0
554	20240731	111100	0	5850	5850	5850	5850	0
555	20240731	111000	0	5850	5850	5850	5850	0
556	20240731	110900	0	5850	5850	5850	5850	0
557	20240731	110800	0	5850	5850	5850	5850	0
558	20240731	110700	0	5850	5850	5850	5850	0
559	20240731	110600	0	5850	5850	5850	5850	0
560	20240731	110500	0	5850	5850	5850	5850	0
561	20240731	110400	0	5850	5850	5850	5850	0
562	20240731	110300	0	5850	5850	5850	5850	0
563	20240731	110200	0	5850	5850	5850	5850	0
564	20240731	110100	0	5850	5850	5850	5850	0
565	20240731	110000	0	5850	5850	5850	5850	0
566	20240731	105900	0	5850	5850	5850	5850	0
567	20240731	105800	0	5850	5850	5850	5850	0
568	20240731	105700	0	5850	5850	5850	5850	0
569	20240731	105600	0	5850	5850	5850	5850	0
570	20240731	105500	0	5850	5850	5850	5850	0
571	20240731	105400	0	5850	5850	5850	5850	0
572	20240731	105300	0	5850	5850	5850	5850	0
573	20240731	105200	0	5850	5850	5850	5850	0
574	20240731	105100	0	5850	5850	5850	5850	0
575	20240731	105000	0	5850	5850	5850	5850	0
576	20240731	104900	0	5850	5850	5850	5850	0
577	20240731	104800	0	5850	5850	5850	5850	0
578	20240731	104700	0	5850	5850	5850	5850	0
579	20240731	104600	0	5850	5850	5850	5850	0
580	20240731	104500	0	5850	5850	5850	5850	0
581	20240731	104400	0	5850	5850	5850	5850	0
582	20240731	104300	0	5850	5850	5850	5850	0
583	20240731	104200	0	5850	5850	5850	5850	0
584	20240731	104100	0	5850	5850	5850	5850	0
585	20240731	104000	0	5850	5850	5850	5850	0
586	20240731	103900	0	5850	5850	5850	5850	0
587	20240731	103800	0	5850	5850	5850	5850	0
588	20240731	103700	0	5850	5850	5850	5850	0
589	20240731	103600	0	5850	5850	5850	5850	0
590	20240731	103500	0	5850	5850	5850	5850	0
591	20240731	103400	0	5850	5850	5850	5850	0
592	20240731	103300	0	5850	5850	5850	5850	0
593	20240731	103200	0	5850	5850	5850	5850	0
594	20240731	103100	0	5850	5850	5850	5850	0
595	20240731	103000	0	5850	5850	5850	5850	0
596	20240731	102900	0	5850	5850	5850	5850	0
597	20240731	102800	0	5850	5850	5850	5850	0
598	20240731	102700	0	5850	5850	5850	5850	0
599	20240731	102600	0	5850	5850	5850	5850	0
600	20240731	102500	0	5850	5850	5850	5850	0
601	20240731	102400	0	5850	5850	5850	5850	0
602	20240731	102300	0	5850	5850	5850	5850	0
603	20240731	102200	0	5850	5850	5850	5850	0
604	20240731	102100	0	5850	5850	5850	5850	0
605	20240731	102000	0	5850	5850	5850	5850	0
606	20240731	101900	0	5850	5850	5850	5850	0
607	20240731	101800	0	5850	5850	5850	5850	0
608	20240731	101700	0	5850	5850	5850	5850	0
609	20240731	101600	0	5850	5850	5850	5850	0
610	20240731	101500	0	5850	5850	5850	5850	0
611	20240731	101400	0	5850	5850	5850	5850	0
612	20240731	101300	0	5850	5850	5850	5850	0
613	20240731	101200	0	5850	5850	5850	5850	0
614	20240731	101100	0	5850	5850	5850	5850	0
615	20240731	101000	0	5850	5850	5850	5850	0
616	20240731	100900	0	5850	5850	5850	5850	0
617	20240731	100800	0	5850	5850	5850	5850	0
618	20240731	100700	0	5850	5850	5850	5850	0
619	20240731	100600	0	5850	5850	5850	5850	0
620	20240731	100500	0	5850	5850	5850	5850	0
621	20240731	100400	0	5850	5850	5850	5850	0
622	20240731	100300	0	5850	5850	5850	5850	0
623	20240731	100200	0	5850	5850	5850	5850	0
624	20240731	100100	0	5850	5850	5850	5850	0
625	20240731	100000	0	5850	5850	5850	5850	0
626	20240731	095900	0	5850	5850	5850	5850	0
627	20240731	095800	0	5850	5850	5850	5850	0
628	20240731	095700	0	5850	5850	5850	5850	0
629	20240731	095600	0	5850	5850	5850	5850	0
630	20240731	095500	0	5850	5850	5850	5850	0
631	20240731	095400	0	5850	5850	5850	5850	0
632	20240731	095300	0	5850	5850	5850	5850	0
633	20240731	095200	0	5850	5850	5850	5850	0
634	20240731	095100	0	5850	5850	5850	5850	0
635	20240731	095000	0	5850	5850	5850	5850	0
636	20240731	094900	0	5850	5850	5850	5850	0
637	20240731	094800	0	5850	5850	5850	5850	0
638	20240731	094700	0	5850	5850	5850	5850	0
639	20240731	094600	0	5850	5850	5850	5850	0
640	20240731	094500	0	5850	5850	5850	5850	0
641	20240731	094400	0	5850	5850	5850	5850	0
642	20240731	094300	0	5850	5850	5850	5850	0
643	20240731	094200	0	5850	5850	5850	5850	0
644	20240731	094100	0	5850	5850	5850	5850	0
645	20240731	094000	0	5850	5850	5850	5850	0
646	20240731	093900	0	5850	5850	5850	5850	0
647	20240731	093800	0	5850	5850	5850	5850	0
648	20240731	093700	0	5850	5850	5850	5850	0
649	20240731	093600	0	5850	5850	5850	5850	0
650	20240731	093500	0	5850	5850	5850	5850	0
651	20240731	093400	0	5850	5850	5850	5850	0
652	20240731	093300	0	5850	5850	5850	5850	0
653	20240731	093200	0	5850	5850	5850	5850	0
654	20240731	093100	0	5850	5850	5850	5850	0
655	20240731	093000	0	5850	5850	5850	5850	0
656	20240731	092900	0	5850	5850	5850	5850	0
657	20240731	092800	0	5850	5850	5850	5850	0
658	20240731	092700	0	5850	5850	5850	5850	0
659	20240731	092600	0	5850	5850	5850	5850	0
660	20240731	092500	0	5850	5850	5850	5850	0
661	20240731	092400	0	5850	5850	5850	5850	0
662	20240731	092300	0	5850	5850	5850	5850	0
663	20240731	092200	0	5850	5850	5850	5850	0
664	20240731	092100	0	5850	5850	5850	5850	0
665	20240731	092000	0	5850	5850	5850	5850	0
666	20240731	091900	0	5850	5850	5850	5850	0
667	20240731	091800	0	5850	5850	5850	5850	0
668	20240731	091700	0	5850	5850	5850	5850	0
669	20240731	091600	0	5850	5850	5850	5850	0
670	20240731	091500	0	5850	5850	5850	5850	0
671	20240731	091400	0	5850	5850	5850	5850	0
672	20240731	091300	0	5850	5850	5850	5850	0
673	20240731	091200	0	5850	5850	5850	5850	0
674	20240731	091100	0	5850	5850	5850	5850	0
675	20240731	091000	0	5850	5850	5850	5850	0
676	20240731	090900	0	5850	5850	5850	5850	0
677	20240731	090800	0	5850	5850	5850	5850	0
678	20240731	090700	0	5850	5850	5850	5850	0
679	20240731	090600	0	5850	5850	5850	5850	0
680	20240731	090500	0	5850	5850	5850	5850	0
681	20240731	090400	0	5850	5850	5850	5850	0
682	20240731	090300	0	5850	5850	5850	5850	0
683	20240731	090200	0	5850	5850	5850	5850	0
684	20240731	090100	0	5850	5850	5850	5850	0
685	20240731	090000	0	5850	5850	5850	5850	0