KissMeData/150840/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	200600	0	5850	5850	5850	5850	0
3	20230717	200500	0	5850	5850	5850	5850	0
4	20230717	200400	0	5850	5850	5850	5850	0
5	20230717	200300	0	5850	5850	5850	5850	0
6	20230717	200200	0	5850	5850	5850	5850	0
7	20230717	200100	0	5850	5850	5850	5850	0
8	20230717	200000	0	5850	5850	5850	5850	0
9	20230717	195900	0	5850	5850	5850	5850	0
10	20230717	195800	0	5850	5850	5850	5850	0
11	20230717	195700	0	5850	5850	5850	5850	0
12	20230717	195600	0	5850	5850	5850	5850	0
13	20230717	195500	0	5850	5850	5850	5850	0
14	20230717	195400	0	5850	5850	5850	5850	0
15	20230717	195300	0	5850	5850	5850	5850	0
16	20230717	195200	0	5850	5850	5850	5850	0
17	20230717	195100	0	5850	5850	5850	5850	0
18	20230717	195000	0	5850	5850	5850	5850	0
19	20230717	194900	0	5850	5850	5850	5850	0
20	20230717	194800	0	5850	5850	5850	5850	0
21	20230717	194700	0	5850	5850	5850	5850	0
22	20230717	194600	0	5850	5850	5850	5850	0
23	20230717	194500	0	5850	5850	5850	5850	0
24	20230717	194400	0	5850	5850	5850	5850	0
25	20230717	194300	0	5850	5850	5850	5850	0
26	20230717	194200	0	5850	5850	5850	5850	0
27	20230717	194100	0	5850	5850	5850	5850	0
28	20230717	194000	0	5850	5850	5850	5850	0
29	20230717	193900	0	5850	5850	5850	5850	0
30	20230717	193800	0	5850	5850	5850	5850	0
31	20230717	193700	0	5850	5850	5850	5850	0
32	20230717	193600	0	5850	5850	5850	5850	0
33	20230717	193500	0	5850	5850	5850	5850	0
34	20230717	193400	0	5850	5850	5850	5850	0
35	20230717	193300	0	5850	5850	5850	5850	0
36	20230717	193200	0	5850	5850	5850	5850	0
37	20230717	193100	0	5850	5850	5850	5850	0
38	20230717	193000	0	5850	5850	5850	5850	0
39	20230717	192900	0	5850	5850	5850	5850	0
40	20230717	192800	0	5850	5850	5850	5850	0
41	20230717	192700	0	5850	5850	5850	5850	0
42	20230717	192600	0	5850	5850	5850	5850	0
43	20230717	192500	0	5850	5850	5850	5850	0
44	20230717	192400	0	5850	5850	5850	5850	0
45	20230717	192300	0	5850	5850	5850	5850	0
46	20230717	192200	0	5850	5850	5850	5850	0
47	20230717	192100	0	5850	5850	5850	5850	0
48	20230717	192000	0	5850	5850	5850	5850	0
49	20230717	191900	0	5850	5850	5850	5850	0
50	20230717	191800	0	5850	5850	5850	5850	0
51	20230717	191700	0	5850	5850	5850	5850	0
52	20230717	191600	0	5850	5850	5850	5850	0
53	20230717	191500	0	5850	5850	5850	5850	0
54	20230717	191400	0	5850	5850	5850	5850	0
55	20230717	191300	0	5850	5850	5850	5850	0
56	20230717	191200	0	5850	5850	5850	5850	0
57	20230717	191100	0	5850	5850	5850	5850	0
58	20230717	191000	0	5850	5850	5850	5850	0
59	20230717	190900	0	5850	5850	5850	5850	0
60	20230717	190800	0	5850	5850	5850	5850	0
61	20230717	190700	0	5850	5850	5850	5850	0
62	20230717	190600	0	5850	5850	5850	5850	0
63	20230717	190500	0	5850	5850	5850	5850	0
64	20230717	190400	0	5850	5850	5850	5850	0
65	20230717	190300	0	5850	5850	5850	5850	0
66	20230717	190200	0	5850	5850	5850	5850	0
67	20230717	190100	0	5850	5850	5850	5850	0
68	20230717	190000	0	5850	5850	5850	5850	0
69	20230717	185900	0	5850	5850	5850	5850	0
70	20230717	185800	0	5850	5850	5850	5850	0
71	20230717	185700	0	5850	5850	5850	5850	0
72	20230717	185600	0	5850	5850	5850	5850	0
73	20230717	185500	0	5850	5850	5850	5850	0
74	20230717	185400	0	5850	5850	5850	5850	0
75	20230717	185300	0	5850	5850	5850	5850	0
76	20230717	185200	0	5850	5850	5850	5850	0
77	20230717	185100	0	5850	5850	5850	5850	0
78	20230717	185000	0	5850	5850	5850	5850	0
79	20230717	184900	0	5850	5850	5850	5850	0
80	20230717	184800	0	5850	5850	5850	5850	0
81	20230717	184700	0	5850	5850	5850	5850	0
82	20230717	184600	0	5850	5850	5850	5850	0
83	20230717	184500	0	5850	5850	5850	5850	0
84	20230717	184400	0	5850	5850	5850	5850	0
85	20230717	184300	0	5850	5850	5850	5850	0
86	20230717	184200	0	5850	5850	5850	5850	0
87	20230717	184100	0	5850	5850	5850	5850	0
88	20230717	184000	0	5850	5850	5850	5850	0
89	20230717	183900	0	5850	5850	5850	5850	0
90	20230717	183800	0	5850	5850	5850	5850	0
91	20230717	183700	0	5850	5850	5850	5850	0
92	20230717	183600	0	5850	5850	5850	5850	0
93	20230717	183500	0	5850	5850	5850	5850	0
94	20230717	183400	0	5850	5850	5850	5850	0
95	20230717	183300	0	5850	5850	5850	5850	0
96	20230717	183200	0	5850	5850	5850	5850	0
97	20230717	183100	0	5850	5850	5850	5850	0
98	20230717	183000	0	5850	5850	5850	5850	0
99	20230717	182900	0	5850	5850	5850	5850	0
100	20230717	182800	0	5850	5850	5850	5850	0
101	20230717	182700	0	5850	5850	5850	5850	0
102	20230717	182600	0	5850	5850	5850	5850	0
103	20230717	182500	0	5850	5850	5850	5850	0
104	20230717	182400	0	5850	5850	5850	5850	0
105	20230717	182300	0	5850	5850	5850	5850	0
106	20230717	182200	0	5850	5850	5850	5850	0
107	20230717	182100	0	5850	5850	5850	5850	0
108	20230717	182000	0	5850	5850	5850	5850	0
109	20230717	181900	0	5850	5850	5850	5850	0
110	20230717	181800	0	5850	5850	5850	5850	0
111	20230717	181700	0	5850	5850	5850	5850	0
112	20230717	181600	0	5850	5850	5850	5850	0
113	20230717	181500	0	5850	5850	5850	5850	0
114	20230717	181400	0	5850	5850	5850	5850	0
115	20230717	181300	0	5850	5850	5850	5850	0
116	20230717	181200	0	5850	5850	5850	5850	0
117	20230717	181100	0	5850	5850	5850	5850	0
118	20230717	181000	0	5850	5850	5850	5850	0
119	20230717	180900	0	5850	5850	5850	5850	0
120	20230717	180800	0	5850	5850	5850	5850	0
121	20230717	180700	0	5850	5850	5850	5850	0
122	20230717	180600	0	5850	5850	5850	5850	0
123	20230717	180500	0	5850	5850	5850	5850	0
124	20230717	180400	0	5850	5850	5850	5850	0
125	20230717	180300	0	5850	5850	5850	5850	0
126	20230717	180200	0	5850	5850	5850	5850	0
127	20230717	180100	0	5850	5850	5850	5850	0
128	20230717	180000	0	5850	5850	5850	5850	0
129	20230717	175900	0	5850	5850	5850	5850	0
130	20230717	175800	0	5850	5850	5850	5850	0
131	20230717	175700	0	5850	5850	5850	5850	0
132	20230717	175600	0	5850	5850	5850	5850	0
133	20230717	175500	0	5850	5850	5850	5850	0
134	20230717	175400	0	5850	5850	5850	5850	0
135	20230717	175300	0	5850	5850	5850	5850	0
136	20230717	175200	0	5850	5850	5850	5850	0
137	20230717	175100	0	5850	5850	5850	5850	0
138	20230717	175000	0	5850	5850	5850	5850	0
139	20230717	174900	0	5850	5850	5850	5850	0
140	20230717	174800	0	5850	5850	5850	5850	0
141	20230717	174700	0	5850	5850	5850	5850	0
142	20230717	174600	0	5850	5850	5850	5850	0
143	20230717	174500	0	5850	5850	5850	5850	0
144	20230717	174400	0	5850	5850	5850	5850	0
145	20230717	174300	0	5850	5850	5850	5850	0
146	20230717	174200	0	5850	5850	5850	5850	0
147	20230717	174100	0	5850	5850	5850	5850	0
148	20230717	174000	0	5850	5850	5850	5850	0
149	20230717	173900	0	5850	5850	5850	5850	0
150	20230717	173800	0	5850	5850	5850	5850	0
151	20230717	173700	0	5850	5850	5850	5850	0
152	20230717	173600	0	5850	5850	5850	5850	0
153	20230717	173500	0	5850	5850	5850	5850	0
154	20230717	173400	0	5850	5850	5850	5850	0
155	20230717	173300	0	5850	5850	5850	5850	0
156	20230717	173200	0	5850	5850	5850	5850	0
157	20230717	173100	0	5850	5850	5850	5850	0
158	20230717	173000	0	5850	5850	5850	5850	0
159	20230717	172900	0	5850	5850	5850	5850	0
160	20230717	172800	0	5850	5850	5850	5850	0
161	20230717	172700	0	5850	5850	5850	5850	0
162	20230717	172600	0	5850	5850	5850	5850	0
163	20230717	172500	0	5850	5850	5850	5850	0
164	20230717	172400	0	5850	5850	5850	5850	0
165	20230717	172300	0	5850	5850	5850	5850	0
166	20230717	172200	0	5850	5850	5850	5850	0
167	20230717	172100	0	5850	5850	5850	5850	0
168	20230717	172000	0	5850	5850	5850	5850	0
169	20230717	171900	0	5850	5850	5850	5850	0
170	20230717	171800	0	5850	5850	5850	5850	0
171	20230717	171700	0	5850	5850	5850	5850	0
172	20230717	171600	0	5850	5850	5850	5850	0
173	20230717	171500	0	5850	5850	5850	5850	0
174	20230717	171400	0	5850	5850	5850	5850	0
175	20230717	171300	0	5850	5850	5850	5850	0
176	20230717	171200	0	5850	5850	5850	5850	0
177	20230717	171100	0	5850	5850	5850	5850	0
178	20230717	171000	0	5850	5850	5850	5850	0
179	20230717	170900	0	5850	5850	5850	5850	0
180	20230717	170800	0	5850	5850	5850	5850	0
181	20230717	170700	0	5850	5850	5850	5850	0
182	20230717	170600	0	5850	5850	5850	5850	0
183	20230717	170500	0	5850	5850	5850	5850	0
184	20230717	170400	0	5850	5850	5850	5850	0
185	20230717	170300	0	5850	5850	5850	5850	0
186	20230717	170200	0	5850	5850	5850	5850	0
187	20230717	170100	0	5850	5850	5850	5850	0
188	20230717	170000	0	5850	5850	5850	5850	0
189	20230717	165900	0	5850	5850	5850	5850	0
190	20230717	165800	0	5850	5850	5850	5850	0
191	20230717	165700	0	5850	5850	5850	5850	0
192	20230717	165600	0	5850	5850	5850	5850	0
193	20230717	165500	0	5850	5850	5850	5850	0
194	20230717	165400	0	5850	5850	5850	5850	0
195	20230717	165300	0	5850	5850	5850	5850	0
196	20230717	165200	0	5850	5850	5850	5850	0
197	20230717	165100	0	5850	5850	5850	5850	0
198	20230717	165000	0	5850	5850	5850	5850	0
199	20230717	164900	0	5850	5850	5850	5850	0
200	20230717	164800	0	5850	5850	5850	5850	0
201	20230717	164700	0	5850	5850	5850	5850	0
202	20230717	164600	0	5850	5850	5850	5850	0
203	20230717	164500	0	5850	5850	5850	5850	0
204	20230717	164400	0	5850	5850	5850	5850	0
205	20230717	164300	0	5850	5850	5850	5850	0
206	20230717	164200	0	5850	5850	5850	5850	0
207	20230717	164100	0	5850	5850	5850	5850	0
208	20230717	164000	0	5850	5850	5850	5850	0
209	20230717	163900	0	5850	5850	5850	5850	0
210	20230717	163800	0	5850	5850	5850	5850	0
211	20230717	163700	0	5850	5850	5850	5850	0
212	20230717	163600	0	5850	5850	5850	5850	0
213	20230717	163500	0	5850	5850	5850	5850	0
214	20230717	163400	0	5850	5850	5850	5850	0
215	20230717	163300	0	5850	5850	5850	5850	0
216	20230717	163200	0	5850	5850	5850	5850	0
217	20230717	163100	0	5850	5850	5850	5850	0
218	20230717	163000	0	5850	5850	5850	5850	0
219	20230717	162900	0	5850	5850	5850	5850	0
220	20230717	162800	0	5850	5850	5850	5850	0
221	20230717	162700	0	5850	5850	5850	5850	0
222	20230717	162600	0	5850	5850	5850	5850	0
223	20230717	162500	0	5850	5850	5850	5850	0
224	20230717	162400	0	5850	5850	5850	5850	0
225	20230717	162300	0	5850	5850	5850	5850	0
226	20230717	162200	0	5850	5850	5850	5850	0
227	20230717	162100	0	5850	5850	5850	5850	0
228	20230717	162000	0	5850	5850	5850	5850	0
229	20230717	161900	0	5850	5850	5850	5850	0
230	20230717	161800	0	5850	5850	5850	5850	0
231	20230717	161700	0	5850	5850	5850	5850	0
232	20230717	161600	0	5850	5850	5850	5850	0
233	20230717	161500	0	5850	5850	5850	5850	0
234	20230717	161400	0	5850	5850	5850	5850	0
235	20230717	161300	0	5850	5850	5850	5850	0
236	20230717	161200	0	5850	5850	5850	5850	0
237	20230717	161100	0	5850	5850	5850	5850	0
238	20230717	161000	0	5850	5850	5850	5850	0
239	20230717	160900	0	5850	5850	5850	5850	0
240	20230717	160800	0	5850	5850	5850	5850	0
241	20230717	160700	0	5850	5850	5850	5850	0
242	20230717	160600	0	5850	5850	5850	5850	0
243	20230717	160500	0	5850	5850	5850	5850	0
244	20230717	160400	0	5850	5850	5850	5850	0
245	20230717	160300	0	5850	5850	5850	5850	0
246	20230717	160200	0	5850	5850	5850	5850	0
247	20230717	160100	0	5850	5850	5850	5850	0
248	20230717	160000	0	5850	5850	5850	5850	0
249	20230717	155900	0	5850	5850	5850	5850	0
250	20230717	155800	0	5850	5850	5850	5850	0
251	20230717	155700	0	5850	5850	5850	5850	0
252	20230717	155600	0	5850	5850	5850	5850	0
253	20230717	155500	0	5850	5850	5850	5850	0
254	20230717	155400	0	5850	5850	5850	5850	0
255	20230717	155300	0	5850	5850	5850	5850	0
256	20230717	155200	0	5850	5850	5850	5850	0
257	20230717	155100	0	5850	5850	5850	5850	0
258	20230717	155000	0	5850	5850	5850	5850	0
259	20230717	154900	0	5850	5850	5850	5850	0
260	20230717	154800	0	5850	5850	5850	5850	0
261	20230717	154700	0	5850	5850	5850	5850	0
262	20230717	154600	0	5850	5850	5850	5850	0
263	20230717	154500	0	5850	5850	5850	5850	0
264	20230717	154400	0	5850	5850	5850	5850	0
265	20230717	154300	0	5850	5850	5850	5850	0
266	20230717	154200	0	5850	5850	5850	5850	0
267	20230717	154100	0	5850	5850	5850	5850	0
268	20230717	154000	0	5850	5850	5850	5850	0
269	20230717	153900	0	5850	5850	5850	5850	0
270	20230717	153800	0	5850	5850	5850	5850	0
271	20230717	153700	0	5850	5850	5850	5850	0
272	20230717	153600	0	5850	5850	5850	5850	0
273	20230717	153500	0	5850	5850	5850	5850	0
274	20230717	153400	0	5850	5850	5850	5850	0
275	20230717	153300	0	5850	5850	5850	5850	0
276	20230717	153200	0	5850	5850	5850	5850	0
277	20230717	153100	0	5850	5850	5850	5850	0
278	20230717	153000	0	5850	5850	5850	5850	0
279	20230717	152900	0	5850	5850	5850	5850	0
280	20230717	152800	0	5850	5850	5850	5850	0
281	20230717	152700	0	5850	5850	5850	5850	0
282	20230717	152600	0	5850	5850	5850	5850	0
283	20230717	152500	0	5850	5850	5850	5850	0
284	20230717	152400	0	5850	5850	5850	5850	0
285	20230717	152300	0	5850	5850	5850	5850	0
286	20230717	152200	0	5850	5850	5850	5850	0
287	20230717	152100	0	5850	5850	5850	5850	0
288	20230717	152000	0	5850	5850	5850	5850	0
289	20230717	151900	0	5850	5850	5850	5850	0
290	20230717	151800	0	5850	5850	5850	5850	0
291	20230717	151700	0	5850	5850	5850	5850	0
292	20230717	151600	0	5850	5850	5850	5850	0
293	20230717	151500	0	5850	5850	5850	5850	0
294	20230717	151400	0	5850	5850	5850	5850	0
295	20230717	151300	0	5850	5850	5850	5850	0
296	20230717	151200	0	5850	5850	5850	5850	0
297	20230717	151100	0	5850	5850	5850	5850	0
298	20230717	151000	0	5850	5850	5850	5850	0
299	20230717	150900	0	5850	5850	5850	5850	0
300	20230717	150800	0	5850	5850	5850	5850	0
301	20230717	150700	0	5850	5850	5850	5850	0
302	20230717	150600	0	5850	5850	5850	5850	0
303	20230717	150500	0	5850	5850	5850	5850	0
304	20230717	150400	0	5850	5850	5850	5850	0
305	20230717	150300	0	5850	5850	5850	5850	0
306	20230717	150200	0	5850	5850	5850	5850	0
307	20230717	150100	0	5850	5850	5850	5850	0
308	20230717	150000	0	5850	5850	5850	5850	0
309	20230717	145900	0	5850	5850	5850	5850	0
310	20230717	145800	0	5850	5850	5850	5850	0
311	20230717	145700	0	5850	5850	5850	5850	0
312	20230717	145600	0	5850	5850	5850	5850	0
313	20230717	145500	0	5850	5850	5850	5850	0
314	20230717	145400	0	5850	5850	5850	5850	0
315	20230717	145300	0	5850	5850	5850	5850	0
316	20230717	145200	0	5850	5850	5850	5850	0
317	20230717	145100	0	5850	5850	5850	5850	0
318	20230717	145000	0	5850	5850	5850	5850	0
319	20230717	144900	0	5850	5850	5850	5850	0
320	20230717	144800	0	5850	5850	5850	5850	0
321	20230717	144700	0	5850	5850	5850	5850	0
322	20230717	144600	0	5850	5850	5850	5850	0
323	20230717	144500	0	5850	5850	5850	5850	0
324	20230717	144400	0	5850	5850	5850	5850	0
325	20230717	144300	0	5850	5850	5850	5850	0
326	20230717	144200	0	5850	5850	5850	5850	0
327	20230717	144100	0	5850	5850	5850	5850	0
328	20230717	144000	0	5850	5850	5850	5850	0
329	20230717	143900	0	5850	5850	5850	5850	0
330	20230717	143800	0	5850	5850	5850	5850	0
331	20230717	143700	0	5850	5850	5850	5850	0
332	20230717	143600	0	5850	5850	5850	5850	0
333	20230717	143500	0	5850	5850	5850	5850	0
334	20230717	143400	0	5850	5850	5850	5850	0
335	20230717	143300	0	5850	5850	5850	5850	0
336	20230717	143200	0	5850	5850	5850	5850	0
337	20230717	143100	0	5850	5850	5850	5850	0
338	20230717	143000	0	5850	5850	5850	5850	0
339	20230717	142900	0	5850	5850	5850	5850	0
340	20230717	142800	0	5850	5850	5850	5850	0
341	20230717	142700	0	5850	5850	5850	5850	0
342	20230717	142600	0	5850	5850	5850	5850	0
343	20230717	142500	0	5850	5850	5850	5850	0
344	20230717	142400	0	5850	5850	5850	5850	0
345	20230717	142300	0	5850	5850	5850	5850	0
346	20230717	142200	0	5850	5850	5850	5850	0
347	20230717	142100	0	5850	5850	5850	5850	0
348	20230717	142000	0	5850	5850	5850	5850	0
349	20230717	141900	0	5850	5850	5850	5850	0
350	20230717	141800	0	5850	5850	5850	5850	0
351	20230717	141700	0	5850	5850	5850	5850	0
352	20230717	141600	0	5850	5850	5850	5850	0
353	20230717	141500	0	5850	5850	5850	5850	0
354	20230717	141400	0	5850	5850	5850	5850	0
355	20230717	141300	0	5850	5850	5850	5850	0
356	20230717	141200	0	5850	5850	5850	5850	0
357	20230717	141100	0	5850	5850	5850	5850	0
358	20230717	141000	0	5850	5850	5850	5850	0
359	20230717	140900	0	5850	5850	5850	5850	0
360	20230717	140800	0	5850	5850	5850	5850	0
361	20230717	140700	0	5850	5850	5850	5850	0
362	20230717	140600	0	5850	5850	5850	5850	0
363	20230717	140500	0	5850	5850	5850	5850	0
364	20230717	140400	0	5850	5850	5850	5850	0
365	20230717	140300	0	5850	5850	5850	5850	0
366	20230717	140200	0	5850	5850	5850	5850	0
367	20230717	140100	0	5850	5850	5850	5850	0
368	20230717	140000	0	5850	5850	5850	5850	0
369	20230717	135900	0	5850	5850	5850	5850	0
370	20230717	135800	0	5850	5850	5850	5850	0
371	20230717	135700	0	5850	5850	5850	5850	0
372	20230717	135600	0	5850	5850	5850	5850	0
373	20230717	135500	0	5850	5850	5850	5850	0
374	20230717	135400	0	5850	5850	5850	5850	0
375	20230717	135300	0	5850	5850	5850	5850	0
376	20230717	135200	0	5850	5850	5850	5850	0
377	20230717	135100	0	5850	5850	5850	5850	0
378	20230717	135000	0	5850	5850	5850	5850	0
379	20230717	134900	0	5850	5850	5850	5850	0
380	20230717	134800	0	5850	5850	5850	5850	0
381	20230717	134700	0	5850	5850	5850	5850	0
382	20230717	134600	0	5850	5850	5850	5850	0
383	20230717	134500	0	5850	5850	5850	5850	0
384	20230717	134400	0	5850	5850	5850	5850	0
385	20230717	134300	0	5850	5850	5850	5850	0
386	20230717	134200	0	5850	5850	5850	5850	0
387	20230717	134100	0	5850	5850	5850	5850	0
388	20230717	134000	0	5850	5850	5850	5850	0
389	20230717	133900	0	5850	5850	5850	5850	0
390	20230717	133800	0	5850	5850	5850	5850	0
391	20230717	133700	0	5850	5850	5850	5850	0
392	20230717	133600	0	5850	5850	5850	5850	0
393	20230717	133500	0	5850	5850	5850	5850	0
394	20230717	133400	0	5850	5850	5850	5850	0
395	20230717	133300	0	5850	5850	5850	5850	0
396	20230717	133200	0	5850	5850	5850	5850	0
397	20230717	133100	0	5850	5850	5850	5850	0
398	20230717	133000	0	5850	5850	5850	5850	0
399	20230717	132900	0	5850	5850	5850	5850	0
400	20230717	132800	0	5850	5850	5850	5850	0
401	20230717	132700	0	5850	5850	5850	5850	0
402	20230717	132600	0	5850	5850	5850	5850	0
403	20230717	132500	0	5850	5850	5850	5850	0
404	20230717	132400	0	5850	5850	5850	5850	0
405	20230717	132300	0	5850	5850	5850	5850	0
406	20230717	132200	0	5850	5850	5850	5850	0
407	20230717	132100	0	5850	5850	5850	5850	0
408	20230717	132000	0	5850	5850	5850	5850	0
409	20230717	131900	0	5850	5850	5850	5850	0
410	20230717	131800	0	5850	5850	5850	5850	0
411	20230717	131700	0	5850	5850	5850	5850	0
412	20230717	131600	0	5850	5850	5850	5850	0
413	20230717	131500	0	5850	5850	5850	5850	0
414	20230717	131400	0	5850	5850	5850	5850	0
415	20230717	131300	0	5850	5850	5850	5850	0
416	20230717	131200	0	5850	5850	5850	5850	0
417	20230717	131100	0	5850	5850	5850	5850	0
418	20230717	131000	0	5850	5850	5850	5850	0
419	20230717	130900	0	5850	5850	5850	5850	0
420	20230717	130800	0	5850	5850	5850	5850	0
421	20230717	130700	0	5850	5850	5850	5850	0
422	20230717	130600	0	5850	5850	5850	5850	0
423	20230717	130500	0	5850	5850	5850	5850	0
424	20230717	130400	0	5850	5850	5850	5850	0
425	20230717	130300	0	5850	5850	5850	5850	0
426	20230717	130200	0	5850	5850	5850	5850	0
427	20230717	130100	0	5850	5850	5850	5850	0
428	20230717	130000	0	5850	5850	5850	5850	0
429	20230717	125900	0	5850	5850	5850	5850	0
430	20230717	125800	0	5850	5850	5850	5850	0
431	20230717	125700	0	5850	5850	5850	5850	0
432	20230717	125600	0	5850	5850	5850	5850	0
433	20230717	125500	0	5850	5850	5850	5850	0
434	20230717	125400	0	5850	5850	5850	5850	0
435	20230717	125300	0	5850	5850	5850	5850	0
436	20230717	125200	0	5850	5850	5850	5850	0
437	20230717	125100	0	5850	5850	5850	5850	0
438	20230717	125000	0	5850	5850	5850	5850	0
439	20230717	124900	0	5850	5850	5850	5850	0
440	20230717	124800	0	5850	5850	5850	5850	0
441	20230717	124700	0	5850	5850	5850	5850	0
442	20230717	124600	0	5850	5850	5850	5850	0
443	20230717	124500	0	5850	5850	5850	5850	0
444	20230717	124400	0	5850	5850	5850	5850	0
445	20230717	124300	0	5850	5850	5850	5850	0
446	20230717	124200	0	5850	5850	5850	5850	0
447	20230717	124100	0	5850	5850	5850	5850	0
448	20230717	124000	0	5850	5850	5850	5850	0
449	20230717	123900	0	5850	5850	5850	5850	0
450	20230717	123800	0	5850	5850	5850	5850	0
451	20230717	123700	0	5850	5850	5850	5850	0
452	20230717	123600	0	5850	5850	5850	5850	0
453	20230717	123500	0	5850	5850	5850	5850	0
454	20230717	123400	0	5850	5850	5850	5850	0
455	20230717	123300	0	5850	5850	5850	5850	0
456	20230717	123200	0	5850	5850	5850	5850	0
457	20230717	123100	0	5850	5850	5850	5850	0
458	20230717	123000	0	5850	5850	5850	5850	0
459	20230717	122900	0	5850	5850	5850	5850	0
460	20230717	122800	0	5850	5850	5850	5850	0
461	20230717	122700	0	5850	5850	5850	5850	0
462	20230717	122600	0	5850	5850	5850	5850	0
463	20230717	122500	0	5850	5850	5850	5850	0
464	20230717	122400	0	5850	5850	5850	5850	0
465	20230717	122300	0	5850	5850	5850	5850	0
466	20230717	122200	0	5850	5850	5850	5850	0
467	20230717	122100	0	5850	5850	5850	5850	0
468	20230717	122000	0	5850	5850	5850	5850	0
469	20230717	121900	0	5850	5850	5850	5850	0
470	20230717	121800	0	5850	5850	5850	5850	0
471	20230717	121700	0	5850	5850	5850	5850	0
472	20230717	121600	0	5850	5850	5850	5850	0
473	20230717	121500	0	5850	5850	5850	5850	0
474	20230717	121400	0	5850	5850	5850	5850	0
475	20230717	121300	0	5850	5850	5850	5850	0
476	20230717	121200	0	5850	5850	5850	5850	0
477	20230717	121100	0	5850	5850	5850	5850	0
478	20230717	121000	0	5850	5850	5850	5850	0
479	20230717	120900	0	5850	5850	5850	5850	0
480	20230717	120800	0	5850	5850	5850	5850	0
481	20230717	120700	0	5850	5850	5850	5850	0
482	20230717	120600	0	5850	5850	5850	5850	0
483	20230717	120500	0	5850	5850	5850	5850	0
484	20230717	120400	0	5850	5850	5850	5850	0
485	20230717	120300	0	5850	5850	5850	5850	0
486	20230717	120200	0	5850	5850	5850	5850	0
487	20230717	120100	0	5850	5850	5850	5850	0
488	20230717	120000	0	5850	5850	5850	5850	0
489	20230717	115900	0	5850	5850	5850	5850	0
490	20230717	115800	0	5850	5850	5850	5850	0
491	20230717	115700	0	5850	5850	5850	5850	0
492	20230717	115600	0	5850	5850	5850	5850	0
493	20230717	115500	0	5850	5850	5850	5850	0
494	20230717	115400	0	5850	5850	5850	5850	0
495	20230717	115300	0	5850	5850	5850	5850	0
496	20230717	115200	0	5850	5850	5850	5850	0
497	20230717	115100	0	5850	5850	5850	5850	0
498	20230717	115000	0	5850	5850	5850	5850	0
499	20230717	114900	0	5850	5850	5850	5850	0
500	20230717	114800	0	5850	5850	5850	5850	0
501	20230717	114700	0	5850	5850	5850	5850	0
502	20230717	114600	0	5850	5850	5850	5850	0
503	20230717	114500	0	5850	5850	5850	5850	0
504	20230717	114400	0	5850	5850	5850	5850	0
505	20230717	114300	0	5850	5850	5850	5850	0
506	20230717	114200	0	5850	5850	5850	5850	0
507	20230717	114100	0	5850	5850	5850	5850	0
508	20230717	114000	0	5850	5850	5850	5850	0
509	20230717	113900	0	5850	5850	5850	5850	0
510	20230717	113800	0	5850	5850	5850	5850	0
511	20230717	113700	0	5850	5850	5850	5850	0
512	20230717	113600	0	5850	5850	5850	5850	0
513	20230717	113500	0	5850	5850	5850	5850	0
514	20230717	113400	0	5850	5850	5850	5850	0
515	20230717	113300	0	5850	5850	5850	5850	0
516	20230717	113200	0	5850	5850	5850	5850	0
517	20230717	113100	0	5850	5850	5850	5850	0
518	20230717	113000	0	5850	5850	5850	5850	0
519	20230717	112900	0	5850	5850	5850	5850	0
520	20230717	112800	0	5850	5850	5850	5850	0
521	20230717	112700	0	5850	5850	5850	5850	0
522	20230717	112600	0	5850	5850	5850	5850	0
523	20230717	112500	0	5850	5850	5850	5850	0
524	20230717	112400	0	5850	5850	5850	5850	0
525	20230717	112300	0	5850	5850	5850	5850	0
526	20230717	112200	0	5850	5850	5850	5850	0
527	20230717	112100	0	5850	5850	5850	5850	0
528	20230717	112000	0	5850	5850	5850	5850	0
529	20230717	111900	0	5850	5850	5850	5850	0
530	20230717	111800	0	5850	5850	5850	5850	0
531	20230717	111700	0	5850	5850	5850	5850	0
532	20230717	111600	0	5850	5850	5850	5850	0
533	20230717	111500	0	5850	5850	5850	5850	0
534	20230717	111400	0	5850	5850	5850	5850	0
535	20230717	111300	0	5850	5850	5850	5850	0
536	20230717	111200	0	5850	5850	5850	5850	0
537	20230717	111100	0	5850	5850	5850	5850	0
538	20230717	111000	0	5850	5850	5850	5850	0
539	20230717	110900	0	5850	5850	5850	5850	0
540	20230717	110800	0	5850	5850	5850	5850	0
541	20230717	110700	0	5850	5850	5850	5850	0
542	20230717	110600	0	5850	5850	5850	5850	0
543	20230717	110500	0	5850	5850	5850	5850	0
544	20230717	110400	0	5850	5850	5850	5850	0
545	20230717	110300	0	5850	5850	5850	5850	0
546	20230717	110200	0	5850	5850	5850	5850	0
547	20230717	110100	0	5850	5850	5850	5850	0
548	20230717	110000	0	5850	5850	5850	5850	0
549	20230717	105900	0	5850	5850	5850	5850	0
550	20230717	105800	0	5850	5850	5850	5850	0
551	20230717	105700	0	5850	5850	5850	5850	0
552	20230717	105600	0	5850	5850	5850	5850	0
553	20230717	105500	0	5850	5850	5850	5850	0
554	20230717	105400	0	5850	5850	5850	5850	0
555	20230717	105300	0	5850	5850	5850	5850	0
556	20230717	105200	0	5850	5850	5850	5850	0
557	20230717	105100	0	5850	5850	5850	5850	0
558	20230717	105000	0	5850	5850	5850	5850	0
559	20230717	104900	0	5850	5850	5850	5850	0
560	20230717	104800	0	5850	5850	5850	5850	0
561	20230717	104700	0	5850	5850	5850	5850	0
562	20230717	104600	0	5850	5850	5850	5850	0
563	20230717	104500	0	5850	5850	5850	5850	0
564	20230717	104400	0	5850	5850	5850	5850	0
565	20230717	104300	0	5850	5850	5850	5850	0
566	20230717	104200	0	5850	5850	5850	5850	0
567	20230717	104100	0	5850	5850	5850	5850	0
568	20230717	104000	0	5850	5850	5850	5850	0
569	20230717	103900	0	5850	5850	5850	5850	0
570	20230717	103800	0	5850	5850	5850	5850	0
571	20230717	103700	0	5850	5850	5850	5850	0
572	20230717	103600	0	5850	5850	5850	5850	0
573	20230717	103500	0	5850	5850	5850	5850	0
574	20230717	103400	0	5850	5850	5850	5850	0
575	20230717	103300	0	5850	5850	5850	5850	0
576	20230717	103200	0	5850	5850	5850	5850	0
577	20230717	103100	0	5850	5850	5850	5850	0
578	20230717	103000	0	5850	5850	5850	5850	0
579	20230717	102900	0	5850	5850	5850	5850	0
580	20230717	102800	0	5850	5850	5850	5850	0
581	20230717	102700	0	5850	5850	5850	5850	0
582	20230717	102600	0	5850	5850	5850	5850	0
583	20230717	102500	0	5850	5850	5850	5850	0
584	20230717	102400	0	5850	5850	5850	5850	0
585	20230717	102300	0	5850	5850	5850	5850	0
586	20230717	102200	0	5850	5850	5850	5850	0
587	20230717	102100	0	5850	5850	5850	5850	0
588	20230717	102000	0	5850	5850	5850	5850	0
589	20230717	101900	0	5850	5850	5850	5850	0
590	20230717	101800	0	5850	5850	5850	5850	0
591	20230717	101700	0	5850	5850	5850	5850	0
592	20230717	101600	0	5850	5850	5850	5850	0
593	20230717	101500	0	5850	5850	5850	5850	0
594	20230717	101400	0	5850	5850	5850	5850	0
595	20230717	101300	0	5850	5850	5850	5850	0
596	20230717	101200	0	5850	5850	5850	5850	0
597	20230717	101100	0	5850	5850	5850	5850	0
598	20230717	101000	0	5850	5850	5850	5850	0
599	20230717	100900	0	5850	5850	5850	5850	0
600	20230717	100800	0	5850	5850	5850	5850	0
601	20230717	100700	0	5850	5850	5850	5850	0
602	20230717	100600	0	5850	5850	5850	5850	0
603	20230717	100500	0	5850	5850	5850	5850	0
604	20230717	100400	0	5850	5850	5850	5850	0
605	20230717	100300	0	5850	5850	5850	5850	0
606	20230717	100200	0	5850	5850	5850	5850	0
607	20230717	100100	0	5850	5850	5850	5850	0
608	20230717	100000	0	5850	5850	5850	5850	0
609	20230717	095900	0	5850	5850	5850	5850	0
610	20230717	095800	0	5850	5850	5850	5850	0
611	20230717	095700	0	5850	5850	5850	5850	0
612	20230717	095600	0	5850	5850	5850	5850	0
613	20230717	095500	0	5850	5850	5850	5850	0
614	20230717	095400	0	5850	5850	5850	5850	0
615	20230717	095300	0	5850	5850	5850	5850	0
616	20230717	095200	0	5850	5850	5850	5850	0
617	20230717	095100	0	5850	5850	5850	5850	0
618	20230717	095000	0	5850	5850	5850	5850	0
619	20230717	094900	0	5850	5850	5850	5850	0
620	20230717	094800	0	5850	5850	5850	5850	0
621	20230717	094700	0	5850	5850	5850	5850	0
622	20230717	094600	0	5850	5850	5850	5850	0
623	20230717	094500	0	5850	5850	5850	5850	0
624	20230717	094400	0	5850	5850	5850	5850	0
625	20230717	094300	0	5850	5850	5850	5850	0
626	20230717	094200	0	5850	5850	5850	5850	0
627	20230717	094100	0	5850	5850	5850	5850	0
628	20230717	094000	0	5850	5850	5850	5850	0
629	20230717	093900	0	5850	5850	5850	5850	0
630	20230717	093800	0	5850	5850	5850	5850	0
631	20230717	093700	0	5850	5850	5850	5850	0
632	20230717	093600	0	5850	5850	5850	5850	0
633	20230717	093500	0	5850	5850	5850	5850	0
634	20230717	093400	0	5850	5850	5850	5850	0
635	20230717	093300	0	5850	5850	5850	5850	0
636	20230717	093200	0	5850	5850	5850	5850	0
637	20230717	093100	0	5850	5850	5850	5850	0
638	20230717	093000	0	5850	5850	5850	5850	0
639	20230717	092900	0	5850	5850	5850	5850	0
640	20230717	092800	0	5850	5850	5850	5850	0
641	20230717	092700	0	5850	5850	5850	5850	0
642	20230717	092600	0	5850	5850	5850	5850	0
643	20230717	092500	0	5850	5850	5850	5850	0
644	20230717	092400	0	5850	5850	5850	5850	0
645	20230717	092300	0	5850	5850	5850	5850	0
646	20230717	092200	0	5850	5850	5850	5850	0
647	20230717	092100	0	5850	5850	5850	5850	0
648	20230717	092000	0	5850	5850	5850	5850	0
649	20230717	091900	0	5850	5850	5850	5850	0
650	20230717	091800	0	5850	5850	5850	5850	0
651	20230717	091700	0	5850	5850	5850	5850	0
652	20230717	091600	0	5850	5850	5850	5850	0
653	20230717	091500	0	5850	5850	5850	5850	0
654	20230717	091400	0	5850	5850	5850	5850	0
655	20230717	091300	0	5850	5850	5850	5850	0
656	20230717	091200	0	5850	5850	5850	5850	0
657	20230717	091100	0	5850	5850	5850	5850	0
658	20230717	091000	0	5850	5850	5850	5850	0
659	20230717	090900	0	5850	5850	5850	5850	0
660	20230717	090800	0	5850	5850	5850	5850	0
661	20230717	090700	0	5850	5850	5850	5850	0
662	20230717	090600	0	5850	5850	5850	5850	0
663	20230717	090500	0	5850	5850	5850	5850	0
664	20230717	090400	0	5850	5850	5850	5850	0
665	20230717	090300	0	5850	5850	5850	5850	0
666	20230717	090200	0	5850	5850	5850	5850	0
667	20230717	090100	0	5850	5850	5850	5850	0
668	20230717	090000	0	5850	5850	5850	5850	0