KissMeData/150840/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	201000	0	5850	5850	5850	5850	0
3	20230712	200900	0	5850	5850	5850	5850	0
4	20230712	200800	0	5850	5850	5850	5850	0
5	20230712	200700	0	5850	5850	5850	5850	0
6	20230712	200600	0	5850	5850	5850	5850	0
7	20230712	200500	0	5850	5850	5850	5850	0
8	20230712	200400	0	5850	5850	5850	5850	0
9	20230712	200300	0	5850	5850	5850	5850	0
10	20230712	200200	0	5850	5850	5850	5850	0
11	20230712	200100	0	5850	5850	5850	5850	0
12	20230712	200000	0	5850	5850	5850	5850	0
13	20230712	195900	0	5850	5850	5850	5850	0
14	20230712	195800	0	5850	5850	5850	5850	0
15	20230712	195700	0	5850	5850	5850	5850	0
16	20230712	195600	0	5850	5850	5850	5850	0
17	20230712	195500	0	5850	5850	5850	5850	0
18	20230712	195400	0	5850	5850	5850	5850	0
19	20230712	195300	0	5850	5850	5850	5850	0
20	20230712	195200	0	5850	5850	5850	5850	0
21	20230712	195100	0	5850	5850	5850	5850	0
22	20230712	195000	0	5850	5850	5850	5850	0
23	20230712	194900	0	5850	5850	5850	5850	0
24	20230712	194800	0	5850	5850	5850	5850	0
25	20230712	194700	0	5850	5850	5850	5850	0
26	20230712	194600	0	5850	5850	5850	5850	0
27	20230712	194500	0	5850	5850	5850	5850	0
28	20230712	194400	0	5850	5850	5850	5850	0
29	20230712	194300	0	5850	5850	5850	5850	0
30	20230712	194200	0	5850	5850	5850	5850	0
31	20230712	194100	0	5850	5850	5850	5850	0
32	20230712	194000	0	5850	5850	5850	5850	0
33	20230712	193900	0	5850	5850	5850	5850	0
34	20230712	193800	0	5850	5850	5850	5850	0
35	20230712	193700	0	5850	5850	5850	5850	0
36	20230712	193600	0	5850	5850	5850	5850	0
37	20230712	193500	0	5850	5850	5850	5850	0
38	20230712	193400	0	5850	5850	5850	5850	0
39	20230712	193300	0	5850	5850	5850	5850	0
40	20230712	193200	0	5850	5850	5850	5850	0
41	20230712	193100	0	5850	5850	5850	5850	0
42	20230712	193000	0	5850	5850	5850	5850	0
43	20230712	192900	0	5850	5850	5850	5850	0
44	20230712	192800	0	5850	5850	5850	5850	0
45	20230712	192700	0	5850	5850	5850	5850	0
46	20230712	192600	0	5850	5850	5850	5850	0
47	20230712	192500	0	5850	5850	5850	5850	0
48	20230712	192400	0	5850	5850	5850	5850	0
49	20230712	192300	0	5850	5850	5850	5850	0
50	20230712	192200	0	5850	5850	5850	5850	0
51	20230712	192100	0	5850	5850	5850	5850	0
52	20230712	192000	0	5850	5850	5850	5850	0
53	20230712	191900	0	5850	5850	5850	5850	0
54	20230712	191800	0	5850	5850	5850	5850	0
55	20230712	191700	0	5850	5850	5850	5850	0
56	20230712	191600	0	5850	5850	5850	5850	0
57	20230712	191500	0	5850	5850	5850	5850	0
58	20230712	191400	0	5850	5850	5850	5850	0
59	20230712	191300	0	5850	5850	5850	5850	0
60	20230712	191200	0	5850	5850	5850	5850	0
61	20230712	191100	0	5850	5850	5850	5850	0
62	20230712	191000	0	5850	5850	5850	5850	0
63	20230712	190900	0	5850	5850	5850	5850	0
64	20230712	190800	0	5850	5850	5850	5850	0
65	20230712	190700	0	5850	5850	5850	5850	0
66	20230712	190600	0	5850	5850	5850	5850	0
67	20230712	190500	0	5850	5850	5850	5850	0
68	20230712	190400	0	5850	5850	5850	5850	0
69	20230712	190300	0	5850	5850	5850	5850	0
70	20230712	190200	0	5850	5850	5850	5850	0
71	20230712	190100	0	5850	5850	5850	5850	0
72	20230712	190000	0	5850	5850	5850	5850	0
73	20230712	185900	0	5850	5850	5850	5850	0
74	20230712	185800	0	5850	5850	5850	5850	0
75	20230712	185700	0	5850	5850	5850	5850	0
76	20230712	185600	0	5850	5850	5850	5850	0
77	20230712	185500	0	5850	5850	5850	5850	0
78	20230712	185400	0	5850	5850	5850	5850	0
79	20230712	185300	0	5850	5850	5850	5850	0
80	20230712	185200	0	5850	5850	5850	5850	0
81	20230712	185100	0	5850	5850	5850	5850	0
82	20230712	185000	0	5850	5850	5850	5850	0
83	20230712	184900	0	5850	5850	5850	5850	0
84	20230712	184800	0	5850	5850	5850	5850	0
85	20230712	184700	0	5850	5850	5850	5850	0
86	20230712	184600	0	5850	5850	5850	5850	0
87	20230712	184500	0	5850	5850	5850	5850	0
88	20230712	184400	0	5850	5850	5850	5850	0
89	20230712	184300	0	5850	5850	5850	5850	0
90	20230712	184200	0	5850	5850	5850	5850	0
91	20230712	184100	0	5850	5850	5850	5850	0
92	20230712	184000	0	5850	5850	5850	5850	0
93	20230712	183900	0	5850	5850	5850	5850	0
94	20230712	183800	0	5850	5850	5850	5850	0
95	20230712	183700	0	5850	5850	5850	5850	0
96	20230712	183600	0	5850	5850	5850	5850	0
97	20230712	183500	0	5850	5850	5850	5850	0
98	20230712	183400	0	5850	5850	5850	5850	0
99	20230712	183300	0	5850	5850	5850	5850	0
100	20230712	183200	0	5850	5850	5850	5850	0
101	20230712	183100	0	5850	5850	5850	5850	0
102	20230712	183000	0	5850	5850	5850	5850	0
103	20230712	182900	0	5850	5850	5850	5850	0
104	20230712	182800	0	5850	5850	5850	5850	0
105	20230712	182700	0	5850	5850	5850	5850	0
106	20230712	182600	0	5850	5850	5850	5850	0
107	20230712	182500	0	5850	5850	5850	5850	0
108	20230712	182400	0	5850	5850	5850	5850	0
109	20230712	182300	0	5850	5850	5850	5850	0
110	20230712	182200	0	5850	5850	5850	5850	0
111	20230712	182100	0	5850	5850	5850	5850	0
112	20230712	182000	0	5850	5850	5850	5850	0
113	20230712	181900	0	5850	5850	5850	5850	0
114	20230712	181800	0	5850	5850	5850	5850	0
115	20230712	181700	0	5850	5850	5850	5850	0
116	20230712	181600	0	5850	5850	5850	5850	0
117	20230712	181500	0	5850	5850	5850	5850	0
118	20230712	181400	0	5850	5850	5850	5850	0
119	20230712	181300	0	5850	5850	5850	5850	0
120	20230712	181200	0	5850	5850	5850	5850	0
121	20230712	181100	0	5850	5850	5850	5850	0
122	20230712	181000	0	5850	5850	5850	5850	0
123	20230712	180900	0	5850	5850	5850	5850	0
124	20230712	180800	0	5850	5850	5850	5850	0
125	20230712	180700	0	5850	5850	5850	5850	0
126	20230712	180600	0	5850	5850	5850	5850	0
127	20230712	180500	0	5850	5850	5850	5850	0
128	20230712	180400	0	5850	5850	5850	5850	0
129	20230712	180300	0	5850	5850	5850	5850	0
130	20230712	180200	0	5850	5850	5850	5850	0
131	20230712	180100	0	5850	5850	5850	5850	0
132	20230712	180000	0	5850	5850	5850	5850	0
133	20230712	175900	0	5850	5850	5850	5850	0
134	20230712	175800	0	5850	5850	5850	5850	0
135	20230712	175700	0	5850	5850	5850	5850	0
136	20230712	175600	0	5850	5850	5850	5850	0
137	20230712	175500	0	5850	5850	5850	5850	0
138	20230712	175400	0	5850	5850	5850	5850	0
139	20230712	175300	0	5850	5850	5850	5850	0
140	20230712	175200	0	5850	5850	5850	5850	0
141	20230712	175100	0	5850	5850	5850	5850	0
142	20230712	175000	0	5850	5850	5850	5850	0
143	20230712	174900	0	5850	5850	5850	5850	0
144	20230712	174800	0	5850	5850	5850	5850	0
145	20230712	174700	0	5850	5850	5850	5850	0
146	20230712	174600	0	5850	5850	5850	5850	0
147	20230712	174500	0	5850	5850	5850	5850	0
148	20230712	174400	0	5850	5850	5850	5850	0
149	20230712	174300	0	5850	5850	5850	5850	0
150	20230712	174200	0	5850	5850	5850	5850	0
151	20230712	174100	0	5850	5850	5850	5850	0
152	20230712	174000	0	5850	5850	5850	5850	0
153	20230712	173900	0	5850	5850	5850	5850	0
154	20230712	173800	0	5850	5850	5850	5850	0
155	20230712	173700	0	5850	5850	5850	5850	0
156	20230712	173600	0	5850	5850	5850	5850	0
157	20230712	173500	0	5850	5850	5850	5850	0
158	20230712	173400	0	5850	5850	5850	5850	0
159	20230712	173300	0	5850	5850	5850	5850	0
160	20230712	173200	0	5850	5850	5850	5850	0
161	20230712	173100	0	5850	5850	5850	5850	0
162	20230712	173000	0	5850	5850	5850	5850	0
163	20230712	172900	0	5850	5850	5850	5850	0
164	20230712	172800	0	5850	5850	5850	5850	0
165	20230712	172700	0	5850	5850	5850	5850	0
166	20230712	172600	0	5850	5850	5850	5850	0
167	20230712	172500	0	5850	5850	5850	5850	0
168	20230712	172400	0	5850	5850	5850	5850	0
169	20230712	172300	0	5850	5850	5850	5850	0
170	20230712	172200	0	5850	5850	5850	5850	0
171	20230712	172100	0	5850	5850	5850	5850	0
172	20230712	172000	0	5850	5850	5850	5850	0
173	20230712	171900	0	5850	5850	5850	5850	0
174	20230712	171800	0	5850	5850	5850	5850	0
175	20230712	171700	0	5850	5850	5850	5850	0
176	20230712	171600	0	5850	5850	5850	5850	0
177	20230712	171500	0	5850	5850	5850	5850	0
178	20230712	171400	0	5850	5850	5850	5850	0
179	20230712	171300	0	5850	5850	5850	5850	0
180	20230712	171200	0	5850	5850	5850	5850	0
181	20230712	171100	0	5850	5850	5850	5850	0
182	20230712	171000	0	5850	5850	5850	5850	0
183	20230712	170900	0	5850	5850	5850	5850	0
184	20230712	170800	0	5850	5850	5850	5850	0
185	20230712	170700	0	5850	5850	5850	5850	0
186	20230712	170600	0	5850	5850	5850	5850	0
187	20230712	170500	0	5850	5850	5850	5850	0
188	20230712	170400	0	5850	5850	5850	5850	0
189	20230712	170300	0	5850	5850	5850	5850	0
190	20230712	170200	0	5850	5850	5850	5850	0
191	20230712	170100	0	5850	5850	5850	5850	0
192	20230712	170000	0	5850	5850	5850	5850	0
193	20230712	165900	0	5850	5850	5850	5850	0
194	20230712	165800	0	5850	5850	5850	5850	0
195	20230712	165700	0	5850	5850	5850	5850	0
196	20230712	165600	0	5850	5850	5850	5850	0
197	20230712	165500	0	5850	5850	5850	5850	0
198	20230712	165400	0	5850	5850	5850	5850	0
199	20230712	165300	0	5850	5850	5850	5850	0
200	20230712	165200	0	5850	5850	5850	5850	0
201	20230712	165100	0	5850	5850	5850	5850	0
202	20230712	165000	0	5850	5850	5850	5850	0
203	20230712	164900	0	5850	5850	5850	5850	0
204	20230712	164800	0	5850	5850	5850	5850	0
205	20230712	164700	0	5850	5850	5850	5850	0
206	20230712	164600	0	5850	5850	5850	5850	0
207	20230712	164500	0	5850	5850	5850	5850	0
208	20230712	164400	0	5850	5850	5850	5850	0
209	20230712	164300	0	5850	5850	5850	5850	0
210	20230712	164200	0	5850	5850	5850	5850	0
211	20230712	164100	0	5850	5850	5850	5850	0
212	20230712	164000	0	5850	5850	5850	5850	0
213	20230712	163900	0	5850	5850	5850	5850	0
214	20230712	163800	0	5850	5850	5850	5850	0
215	20230712	163700	0	5850	5850	5850	5850	0
216	20230712	163600	0	5850	5850	5850	5850	0
217	20230712	163500	0	5850	5850	5850	5850	0
218	20230712	163400	0	5850	5850	5850	5850	0
219	20230712	163300	0	5850	5850	5850	5850	0
220	20230712	163200	0	5850	5850	5850	5850	0
221	20230712	163100	0	5850	5850	5850	5850	0
222	20230712	163000	0	5850	5850	5850	5850	0
223	20230712	162900	0	5850	5850	5850	5850	0
224	20230712	162800	0	5850	5850	5850	5850	0
225	20230712	162700	0	5850	5850	5850	5850	0
226	20230712	162600	0	5850	5850	5850	5850	0
227	20230712	162500	0	5850	5850	5850	5850	0
228	20230712	162400	0	5850	5850	5850	5850	0
229	20230712	162300	0	5850	5850	5850	5850	0
230	20230712	162200	0	5850	5850	5850	5850	0
231	20230712	162100	0	5850	5850	5850	5850	0
232	20230712	162000	0	5850	5850	5850	5850	0
233	20230712	161900	0	5850	5850	5850	5850	0
234	20230712	161800	0	5850	5850	5850	5850	0
235	20230712	161700	0	5850	5850	5850	5850	0
236	20230712	161600	0	5850	5850	5850	5850	0
237	20230712	161500	0	5850	5850	5850	5850	0
238	20230712	161400	0	5850	5850	5850	5850	0
239	20230712	161300	0	5850	5850	5850	5850	0
240	20230712	161200	0	5850	5850	5850	5850	0
241	20230712	161100	0	5850	5850	5850	5850	0
242	20230712	161000	0	5850	5850	5850	5850	0
243	20230712	160900	0	5850	5850	5850	5850	0
244	20230712	160800	0	5850	5850	5850	5850	0
245	20230712	160700	0	5850	5850	5850	5850	0
246	20230712	160600	0	5850	5850	5850	5850	0
247	20230712	160500	0	5850	5850	5850	5850	0
248	20230712	160400	0	5850	5850	5850	5850	0
249	20230712	160300	0	5850	5850	5850	5850	0
250	20230712	160200	0	5850	5850	5850	5850	0
251	20230712	160100	0	5850	5850	5850	5850	0
252	20230712	160000	0	5850	5850	5850	5850	0
253	20230712	155900	0	5850	5850	5850	5850	0
254	20230712	155800	0	5850	5850	5850	5850	0
255	20230712	155700	0	5850	5850	5850	5850	0
256	20230712	155600	0	5850	5850	5850	5850	0
257	20230712	155500	0	5850	5850	5850	5850	0
258	20230712	155400	0	5850	5850	5850	5850	0
259	20230712	155300	0	5850	5850	5850	5850	0
260	20230712	155200	0	5850	5850	5850	5850	0
261	20230712	155100	0	5850	5850	5850	5850	0
262	20230712	155000	0	5850	5850	5850	5850	0
263	20230712	154900	0	5850	5850	5850	5850	0
264	20230712	154800	0	5850	5850	5850	5850	0
265	20230712	154700	0	5850	5850	5850	5850	0
266	20230712	154600	0	5850	5850	5850	5850	0
267	20230712	154500	0	5850	5850	5850	5850	0
268	20230712	154400	0	5850	5850	5850	5850	0
269	20230712	154300	0	5850	5850	5850	5850	0
270	20230712	154200	0	5850	5850	5850	5850	0
271	20230712	154100	0	5850	5850	5850	5850	0
272	20230712	154000	0	5850	5850	5850	5850	0
273	20230712	153900	0	5850	5850	5850	5850	0
274	20230712	153800	0	5850	5850	5850	5850	0
275	20230712	153700	0	5850	5850	5850	5850	0
276	20230712	153600	0	5850	5850	5850	5850	0
277	20230712	153500	0	5850	5850	5850	5850	0
278	20230712	153400	0	5850	5850	5850	5850	0
279	20230712	153300	0	5850	5850	5850	5850	0
280	20230712	153200	0	5850	5850	5850	5850	0
281	20230712	153100	0	5850	5850	5850	5850	0
282	20230712	153000	0	5850	5850	5850	5850	0
283	20230712	152900	0	5850	5850	5850	5850	0
284	20230712	152800	0	5850	5850	5850	5850	0
285	20230712	152700	0	5850	5850	5850	5850	0
286	20230712	152600	0	5850	5850	5850	5850	0
287	20230712	152500	0	5850	5850	5850	5850	0
288	20230712	152400	0	5850	5850	5850	5850	0
289	20230712	152300	0	5850	5850	5850	5850	0
290	20230712	152200	0	5850	5850	5850	5850	0
291	20230712	152100	0	5850	5850	5850	5850	0
292	20230712	152000	0	5850	5850	5850	5850	0
293	20230712	151900	0	5850	5850	5850	5850	0
294	20230712	151800	0	5850	5850	5850	5850	0
295	20230712	151700	0	5850	5850	5850	5850	0
296	20230712	151600	0	5850	5850	5850	5850	0
297	20230712	151500	0	5850	5850	5850	5850	0
298	20230712	151400	0	5850	5850	5850	5850	0
299	20230712	151300	0	5850	5850	5850	5850	0
300	20230712	151200	0	5850	5850	5850	5850	0
301	20230712	151100	0	5850	5850	5850	5850	0
302	20230712	151000	0	5850	5850	5850	5850	0
303	20230712	150900	0	5850	5850	5850	5850	0
304	20230712	150800	0	5850	5850	5850	5850	0
305	20230712	150700	0	5850	5850	5850	5850	0
306	20230712	150600	0	5850	5850	5850	5850	0
307	20230712	150500	0	5850	5850	5850	5850	0
308	20230712	150400	0	5850	5850	5850	5850	0
309	20230712	150300	0	5850	5850	5850	5850	0
310	20230712	150200	0	5850	5850	5850	5850	0
311	20230712	150100	0	5850	5850	5850	5850	0
312	20230712	150000	0	5850	5850	5850	5850	0
313	20230712	145900	0	5850	5850	5850	5850	0
314	20230712	145800	0	5850	5850	5850	5850	0
315	20230712	145700	0	5850	5850	5850	5850	0
316	20230712	145600	0	5850	5850	5850	5850	0
317	20230712	145500	0	5850	5850	5850	5850	0
318	20230712	145400	0	5850	5850	5850	5850	0
319	20230712	145300	0	5850	5850	5850	5850	0
320	20230712	145200	0	5850	5850	5850	5850	0
321	20230712	145100	0	5850	5850	5850	5850	0
322	20230712	145000	0	5850	5850	5850	5850	0
323	20230712	144900	0	5850	5850	5850	5850	0
324	20230712	144800	0	5850	5850	5850	5850	0
325	20230712	144700	0	5850	5850	5850	5850	0
326	20230712	144600	0	5850	5850	5850	5850	0
327	20230712	144500	0	5850	5850	5850	5850	0
328	20230712	144400	0	5850	5850	5850	5850	0
329	20230712	144300	0	5850	5850	5850	5850	0
330	20230712	144200	0	5850	5850	5850	5850	0
331	20230712	144100	0	5850	5850	5850	5850	0
332	20230712	144000	0	5850	5850	5850	5850	0
333	20230712	143900	0	5850	5850	5850	5850	0
334	20230712	143800	0	5850	5850	5850	5850	0
335	20230712	143700	0	5850	5850	5850	5850	0
336	20230712	143600	0	5850	5850	5850	5850	0
337	20230712	143500	0	5850	5850	5850	5850	0
338	20230712	143400	0	5850	5850	5850	5850	0
339	20230712	143300	0	5850	5850	5850	5850	0
340	20230712	143200	0	5850	5850	5850	5850	0
341	20230712	143100	0	5850	5850	5850	5850	0
342	20230712	143000	0	5850	5850	5850	5850	0
343	20230712	142900	0	5850	5850	5850	5850	0
344	20230712	142800	0	5850	5850	5850	5850	0
345	20230712	142700	0	5850	5850	5850	5850	0
346	20230712	142600	0	5850	5850	5850	5850	0
347	20230712	142500	0	5850	5850	5850	5850	0
348	20230712	142400	0	5850	5850	5850	5850	0
349	20230712	142300	0	5850	5850	5850	5850	0
350	20230712	142200	0	5850	5850	5850	5850	0
351	20230712	142100	0	5850	5850	5850	5850	0
352	20230712	142000	0	5850	5850	5850	5850	0
353	20230712	141900	0	5850	5850	5850	5850	0
354	20230712	141800	0	5850	5850	5850	5850	0
355	20230712	141700	0	5850	5850	5850	5850	0
356	20230712	141600	0	5850	5850	5850	5850	0
357	20230712	141500	0	5850	5850	5850	5850	0
358	20230712	141400	0	5850	5850	5850	5850	0
359	20230712	141300	0	5850	5850	5850	5850	0
360	20230712	141200	0	5850	5850	5850	5850	0
361	20230712	141100	0	5850	5850	5850	5850	0
362	20230712	141000	0	5850	5850	5850	5850	0
363	20230712	140900	0	5850	5850	5850	5850	0
364	20230712	140800	0	5850	5850	5850	5850	0
365	20230712	140700	0	5850	5850	5850	5850	0
366	20230712	140600	0	5850	5850	5850	5850	0
367	20230712	140500	0	5850	5850	5850	5850	0
368	20230712	140400	0	5850	5850	5850	5850	0
369	20230712	140300	0	5850	5850	5850	5850	0
370	20230712	140200	0	5850	5850	5850	5850	0
371	20230712	140100	0	5850	5850	5850	5850	0
372	20230712	140000	0	5850	5850	5850	5850	0
373	20230712	135900	0	5850	5850	5850	5850	0
374	20230712	135800	0	5850	5850	5850	5850	0
375	20230712	135700	0	5850	5850	5850	5850	0
376	20230712	135600	0	5850	5850	5850	5850	0
377	20230712	135500	0	5850	5850	5850	5850	0
378	20230712	135400	0	5850	5850	5850	5850	0
379	20230712	135300	0	5850	5850	5850	5850	0
380	20230712	135200	0	5850	5850	5850	5850	0
381	20230712	135100	0	5850	5850	5850	5850	0
382	20230712	135000	0	5850	5850	5850	5850	0
383	20230712	134900	0	5850	5850	5850	5850	0
384	20230712	134800	0	5850	5850	5850	5850	0
385	20230712	134700	0	5850	5850	5850	5850	0
386	20230712	134600	0	5850	5850	5850	5850	0
387	20230712	134500	0	5850	5850	5850	5850	0
388	20230712	134400	0	5850	5850	5850	5850	0
389	20230712	134300	0	5850	5850	5850	5850	0
390	20230712	134200	0	5850	5850	5850	5850	0
391	20230712	134100	0	5850	5850	5850	5850	0
392	20230712	134000	0	5850	5850	5850	5850	0
393	20230712	133900	0	5850	5850	5850	5850	0
394	20230712	133800	0	5850	5850	5850	5850	0
395	20230712	133700	0	5850	5850	5850	5850	0
396	20230712	133600	0	5850	5850	5850	5850	0
397	20230712	133500	0	5850	5850	5850	5850	0
398	20230712	133400	0	5850	5850	5850	5850	0
399	20230712	133300	0	5850	5850	5850	5850	0
400	20230712	133200	0	5850	5850	5850	5850	0
401	20230712	133100	0	5850	5850	5850	5850	0
402	20230712	133000	0	5850	5850	5850	5850	0
403	20230712	132900	0	5850	5850	5850	5850	0
404	20230712	132800	0	5850	5850	5850	5850	0
405	20230712	132700	0	5850	5850	5850	5850	0
406	20230712	132600	0	5850	5850	5850	5850	0
407	20230712	132500	0	5850	5850	5850	5850	0
408	20230712	132400	0	5850	5850	5850	5850	0
409	20230712	132300	0	5850	5850	5850	5850	0
410	20230712	132200	0	5850	5850	5850	5850	0
411	20230712	132100	0	5850	5850	5850	5850	0
412	20230712	132000	0	5850	5850	5850	5850	0
413	20230712	131900	0	5850	5850	5850	5850	0
414	20230712	131800	0	5850	5850	5850	5850	0
415	20230712	131700	0	5850	5850	5850	5850	0
416	20230712	131600	0	5850	5850	5850	5850	0
417	20230712	131500	0	5850	5850	5850	5850	0
418	20230712	131400	0	5850	5850	5850	5850	0
419	20230712	131300	0	5850	5850	5850	5850	0
420	20230712	131200	0	5850	5850	5850	5850	0
421	20230712	131100	0	5850	5850	5850	5850	0
422	20230712	131000	0	5850	5850	5850	5850	0
423	20230712	130900	0	5850	5850	5850	5850	0
424	20230712	130800	0	5850	5850	5850	5850	0
425	20230712	130700	0	5850	5850	5850	5850	0
426	20230712	130600	0	5850	5850	5850	5850	0
427	20230712	130500	0	5850	5850	5850	5850	0
428	20230712	130400	0	5850	5850	5850	5850	0
429	20230712	130300	0	5850	5850	5850	5850	0
430	20230712	130200	0	5850	5850	5850	5850	0
431	20230712	130100	0	5850	5850	5850	5850	0
432	20230712	130000	0	5850	5850	5850	5850	0
433	20230712	125900	0	5850	5850	5850	5850	0
434	20230712	125800	0	5850	5850	5850	5850	0
435	20230712	125700	0	5850	5850	5850	5850	0
436	20230712	125600	0	5850	5850	5850	5850	0
437	20230712	125500	0	5850	5850	5850	5850	0
438	20230712	125400	0	5850	5850	5850	5850	0
439	20230712	125300	0	5850	5850	5850	5850	0
440	20230712	125200	0	5850	5850	5850	5850	0
441	20230712	125100	0	5850	5850	5850	5850	0
442	20230712	125000	0	5850	5850	5850	5850	0
443	20230712	124900	0	5850	5850	5850	5850	0
444	20230712	124800	0	5850	5850	5850	5850	0
445	20230712	124700	0	5850	5850	5850	5850	0
446	20230712	124600	0	5850	5850	5850	5850	0
447	20230712	124500	0	5850	5850	5850	5850	0
448	20230712	124400	0	5850	5850	5850	5850	0
449	20230712	124300	0	5850	5850	5850	5850	0
450	20230712	124200	0	5850	5850	5850	5850	0
451	20230712	124100	0	5850	5850	5850	5850	0
452	20230712	124000	0	5850	5850	5850	5850	0
453	20230712	123900	0	5850	5850	5850	5850	0
454	20230712	123800	0	5850	5850	5850	5850	0
455	20230712	123700	0	5850	5850	5850	5850	0
456	20230712	123600	0	5850	5850	5850	5850	0
457	20230712	123500	0	5850	5850	5850	5850	0
458	20230712	123400	0	5850	5850	5850	5850	0
459	20230712	123300	0	5850	5850	5850	5850	0
460	20230712	123200	0	5850	5850	5850	5850	0
461	20230712	123100	0	5850	5850	5850	5850	0
462	20230712	123000	0	5850	5850	5850	5850	0
463	20230712	122900	0	5850	5850	5850	5850	0
464	20230712	122800	0	5850	5850	5850	5850	0
465	20230712	122700	0	5850	5850	5850	5850	0
466	20230712	122600	0	5850	5850	5850	5850	0
467	20230712	122500	0	5850	5850	5850	5850	0
468	20230712	122400	0	5850	5850	5850	5850	0
469	20230712	122300	0	5850	5850	5850	5850	0
470	20230712	122200	0	5850	5850	5850	5850	0
471	20230712	122100	0	5850	5850	5850	5850	0
472	20230712	122000	0	5850	5850	5850	5850	0
473	20230712	121900	0	5850	5850	5850	5850	0
474	20230712	121800	0	5850	5850	5850	5850	0
475	20230712	121700	0	5850	5850	5850	5850	0
476	20230712	121600	0	5850	5850	5850	5850	0
477	20230712	121500	0	5850	5850	5850	5850	0
478	20230712	121400	0	5850	5850	5850	5850	0
479	20230712	121300	0	5850	5850	5850	5850	0
480	20230712	121200	0	5850	5850	5850	5850	0
481	20230712	121100	0	5850	5850	5850	5850	0
482	20230712	121000	0	5850	5850	5850	5850	0
483	20230712	120900	0	5850	5850	5850	5850	0
484	20230712	120800	0	5850	5850	5850	5850	0
485	20230712	120700	0	5850	5850	5850	5850	0
486	20230712	120600	0	5850	5850	5850	5850	0
487	20230712	120500	0	5850	5850	5850	5850	0
488	20230712	120400	0	5850	5850	5850	5850	0
489	20230712	120300	0	5850	5850	5850	5850	0
490	20230712	120200	0	5850	5850	5850	5850	0
491	20230712	120100	0	5850	5850	5850	5850	0
492	20230712	120000	0	5850	5850	5850	5850	0
493	20230712	115900	0	5850	5850	5850	5850	0
494	20230712	115800	0	5850	5850	5850	5850	0
495	20230712	115700	0	5850	5850	5850	5850	0
496	20230712	115600	0	5850	5850	5850	5850	0
497	20230712	115500	0	5850	5850	5850	5850	0
498	20230712	115400	0	5850	5850	5850	5850	0
499	20230712	115300	0	5850	5850	5850	5850	0
500	20230712	115200	0	5850	5850	5850	5850	0
501	20230712	115100	0	5850	5850	5850	5850	0
502	20230712	115000	0	5850	5850	5850	5850	0
503	20230712	114900	0	5850	5850	5850	5850	0
504	20230712	114800	0	5850	5850	5850	5850	0
505	20230712	114700	0	5850	5850	5850	5850	0
506	20230712	114600	0	5850	5850	5850	5850	0
507	20230712	114500	0	5850	5850	5850	5850	0
508	20230712	114400	0	5850	5850	5850	5850	0
509	20230712	114300	0	5850	5850	5850	5850	0
510	20230712	114200	0	5850	5850	5850	5850	0
511	20230712	114100	0	5850	5850	5850	5850	0
512	20230712	114000	0	5850	5850	5850	5850	0
513	20230712	113900	0	5850	5850	5850	5850	0
514	20230712	113800	0	5850	5850	5850	5850	0
515	20230712	113700	0	5850	5850	5850	5850	0
516	20230712	113600	0	5850	5850	5850	5850	0
517	20230712	113500	0	5850	5850	5850	5850	0
518	20230712	113400	0	5850	5850	5850	5850	0
519	20230712	113300	0	5850	5850	5850	5850	0
520	20230712	113200	0	5850	5850	5850	5850	0
521	20230712	113100	0	5850	5850	5850	5850	0
522	20230712	113000	0	5850	5850	5850	5850	0
523	20230712	112900	0	5850	5850	5850	5850	0
524	20230712	112800	0	5850	5850	5850	5850	0
525	20230712	112700	0	5850	5850	5850	5850	0
526	20230712	112600	0	5850	5850	5850	5850	0
527	20230712	112500	0	5850	5850	5850	5850	0
528	20230712	112400	0	5850	5850	5850	5850	0
529	20230712	112300	0	5850	5850	5850	5850	0
530	20230712	112200	0	5850	5850	5850	5850	0
531	20230712	112100	0	5850	5850	5850	5850	0
532	20230712	112000	0	5850	5850	5850	5850	0
533	20230712	111900	0	5850	5850	5850	5850	0
534	20230712	111800	0	5850	5850	5850	5850	0
535	20230712	111700	0	5850	5850	5850	5850	0
536	20230712	111600	0	5850	5850	5850	5850	0
537	20230712	111500	0	5850	5850	5850	5850	0
538	20230712	111400	0	5850	5850	5850	5850	0
539	20230712	111300	0	5850	5850	5850	5850	0
540	20230712	111200	0	5850	5850	5850	5850	0
541	20230712	111100	0	5850	5850	5850	5850	0
542	20230712	111000	0	5850	5850	5850	5850	0
543	20230712	110900	0	5850	5850	5850	5850	0
544	20230712	110800	0	5850	5850	5850	5850	0
545	20230712	110700	0	5850	5850	5850	5850	0
546	20230712	110600	0	5850	5850	5850	5850	0
547	20230712	110500	0	5850	5850	5850	5850	0
548	20230712	110400	0	5850	5850	5850	5850	0
549	20230712	110300	0	5850	5850	5850	5850	0
550	20230712	110200	0	5850	5850	5850	5850	0
551	20230712	110100	0	5850	5850	5850	5850	0
552	20230712	110000	0	5850	5850	5850	5850	0
553	20230712	105900	0	5850	5850	5850	5850	0
554	20230712	105800	0	5850	5850	5850	5850	0
555	20230712	105700	0	5850	5850	5850	5850	0
556	20230712	105600	0	5850	5850	5850	5850	0
557	20230712	105500	0	5850	5850	5850	5850	0
558	20230712	105400	0	5850	5850	5850	5850	0
559	20230712	105300	0	5850	5850	5850	5850	0
560	20230712	105200	0	5850	5850	5850	5850	0
561	20230712	105100	0	5850	5850	5850	5850	0
562	20230712	105000	0	5850	5850	5850	5850	0
563	20230712	104900	0	5850	5850	5850	5850	0
564	20230712	104800	0	5850	5850	5850	5850	0
565	20230712	104700	0	5850	5850	5850	5850	0
566	20230712	104600	0	5850	5850	5850	5850	0
567	20230712	104500	0	5850	5850	5850	5850	0
568	20230712	104400	0	5850	5850	5850	5850	0
569	20230712	104300	0	5850	5850	5850	5850	0
570	20230712	104200	0	5850	5850	5850	5850	0
571	20230712	104100	0	5850	5850	5850	5850	0
572	20230712	104000	0	5850	5850	5850	5850	0
573	20230712	103900	0	5850	5850	5850	5850	0
574	20230712	103800	0	5850	5850	5850	5850	0
575	20230712	103700	0	5850	5850	5850	5850	0
576	20230712	103600	0	5850	5850	5850	5850	0
577	20230712	103500	0	5850	5850	5850	5850	0
578	20230712	103400	0	5850	5850	5850	5850	0
579	20230712	103300	0	5850	5850	5850	5850	0
580	20230712	103200	0	5850	5850	5850	5850	0
581	20230712	103100	0	5850	5850	5850	5850	0
582	20230712	103000	0	5850	5850	5850	5850	0
583	20230712	102900	0	5850	5850	5850	5850	0
584	20230712	102800	0	5850	5850	5850	5850	0
585	20230712	102700	0	5850	5850	5850	5850	0
586	20230712	102600	0	5850	5850	5850	5850	0
587	20230712	102500	0	5850	5850	5850	5850	0
588	20230712	102400	0	5850	5850	5850	5850	0
589	20230712	102300	0	5850	5850	5850	5850	0
590	20230712	102200	0	5850	5850	5850	5850	0
591	20230712	102100	0	5850	5850	5850	5850	0
592	20230712	102000	0	5850	5850	5850	5850	0
593	20230712	101900	0	5850	5850	5850	5850	0
594	20230712	101800	0	5850	5850	5850	5850	0
595	20230712	101700	0	5850	5850	5850	5850	0
596	20230712	101600	0	5850	5850	5850	5850	0
597	20230712	101500	0	5850	5850	5850	5850	0
598	20230712	101400	0	5850	5850	5850	5850	0
599	20230712	101300	0	5850	5850	5850	5850	0
600	20230712	101200	0	5850	5850	5850	5850	0
601	20230712	101100	0	5850	5850	5850	5850	0
602	20230712	101000	0	5850	5850	5850	5850	0
603	20230712	100900	0	5850	5850	5850	5850	0
604	20230712	100800	0	5850	5850	5850	5850	0
605	20230712	100700	0	5850	5850	5850	5850	0
606	20230712	100600	0	5850	5850	5850	5850	0
607	20230712	100500	0	5850	5850	5850	5850	0
608	20230712	100400	0	5850	5850	5850	5850	0
609	20230712	100300	0	5850	5850	5850	5850	0
610	20230712	100200	0	5850	5850	5850	5850	0
611	20230712	100100	0	5850	5850	5850	5850	0
612	20230712	100000	0	5850	5850	5850	5850	0
613	20230712	095900	0	5850	5850	5850	5850	0
614	20230712	095800	0	5850	5850	5850	5850	0
615	20230712	095700	0	5850	5850	5850	5850	0
616	20230712	095600	0	5850	5850	5850	5850	0
617	20230712	095500	0	5850	5850	5850	5850	0
618	20230712	095400	0	5850	5850	5850	5850	0
619	20230712	095300	0	5850	5850	5850	5850	0
620	20230712	095200	0	5850	5850	5850	5850	0
621	20230712	095100	0	5850	5850	5850	5850	0
622	20230712	095000	0	5850	5850	5850	5850	0
623	20230712	094900	0	5850	5850	5850	5850	0
624	20230712	094800	0	5850	5850	5850	5850	0
625	20230712	094700	0	5850	5850	5850	5850	0
626	20230712	094600	0	5850	5850	5850	5850	0
627	20230712	094500	0	5850	5850	5850	5850	0
628	20230712	094400	0	5850	5850	5850	5850	0
629	20230712	094300	0	5850	5850	5850	5850	0
630	20230712	094200	0	5850	5850	5850	5850	0
631	20230712	094100	0	5850	5850	5850	5850	0
632	20230712	094000	0	5850	5850	5850	5850	0
633	20230712	093900	0	5850	5850	5850	5850	0
634	20230712	093800	0	5850	5850	5850	5850	0
635	20230712	093700	0	5850	5850	5850	5850	0
636	20230712	093600	0	5850	5850	5850	5850	0
637	20230712	093500	0	5850	5850	5850	5850	0
638	20230712	093400	0	5850	5850	5850	5850	0
639	20230712	093300	0	5850	5850	5850	5850	0
640	20230712	093200	0	5850	5850	5850	5850	0
641	20230712	093100	0	5850	5850	5850	5850	0
642	20230712	093000	0	5850	5850	5850	5850	0
643	20230712	092900	0	5850	5850	5850	5850	0
644	20230712	092800	0	5850	5850	5850	5850	0
645	20230712	092700	0	5850	5850	5850	5850	0
646	20230712	092600	0	5850	5850	5850	5850	0
647	20230712	092500	0	5850	5850	5850	5850	0
648	20230712	092400	0	5850	5850	5850	5850	0
649	20230712	092300	0	5850	5850	5850	5850	0
650	20230712	092200	0	5850	5850	5850	5850	0
651	20230712	092100	0	5850	5850	5850	5850	0
652	20230712	092000	0	5850	5850	5850	5850	0
653	20230712	091900	0	5850	5850	5850	5850	0
654	20230712	091800	0	5850	5850	5850	5850	0
655	20230712	091700	0	5850	5850	5850	5850	0
656	20230712	091600	0	5850	5850	5850	5850	0
657	20230712	091500	0	5850	5850	5850	5850	0
658	20230712	091400	0	5850	5850	5850	5850	0
659	20230712	091300	0	5850	5850	5850	5850	0
660	20230712	091200	0	5850	5850	5850	5850	0
661	20230712	091100	0	5850	5850	5850	5850	0
662	20230712	091000	0	5850	5850	5850	5850	0
663	20230712	090900	0	5850	5850	5850	5850	0
664	20230712	090800	0	5850	5850	5850	5850	0
665	20230712	090700	0	5850	5850	5850	5850	0
666	20230712	090600	0	5850	5850	5850	5850	0
667	20230712	090500	0	5850	5850	5850	5850	0
668	20230712	090400	0	5850	5850	5850	5850	0
669	20230712	090300	0	5850	5850	5850	5850	0
670	20230712	090200	0	5850	5850	5850	5850	0
671	20230712	090100	0	5850	5850	5850	5850	0
672	20230712	090000	0	5850	5850	5850	5850	0