KissMeData/150840/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201300	0	5850	5850	5850	5850	0
3	20230719	201200	0	5850	5850	5850	5850	0
4	20230719	201100	0	5850	5850	5850	5850	0
5	20230719	201000	0	5850	5850	5850	5850	0
6	20230719	200900	0	5850	5850	5850	5850	0
7	20230719	200800	0	5850	5850	5850	5850	0
8	20230719	200700	0	5850	5850	5850	5850	0
9	20230719	200600	0	5850	5850	5850	5850	0
10	20230719	200500	0	5850	5850	5850	5850	0
11	20230719	200400	0	5850	5850	5850	5850	0
12	20230719	200300	0	5850	5850	5850	5850	0
13	20230719	200200	0	5850	5850	5850	5850	0
14	20230719	200100	0	5850	5850	5850	5850	0
15	20230719	200000	0	5850	5850	5850	5850	0
16	20230719	195900	0	5850	5850	5850	5850	0
17	20230719	195800	0	5850	5850	5850	5850	0
18	20230719	195700	0	5850	5850	5850	5850	0
19	20230719	195600	0	5850	5850	5850	5850	0
20	20230719	195500	0	5850	5850	5850	5850	0
21	20230719	195400	0	5850	5850	5850	5850	0
22	20230719	195300	0	5850	5850	5850	5850	0
23	20230719	195200	0	5850	5850	5850	5850	0
24	20230719	195100	0	5850	5850	5850	5850	0
25	20230719	195000	0	5850	5850	5850	5850	0
26	20230719	194900	0	5850	5850	5850	5850	0
27	20230719	194800	0	5850	5850	5850	5850	0
28	20230719	194700	0	5850	5850	5850	5850	0
29	20230719	194600	0	5850	5850	5850	5850	0
30	20230719	194500	0	5850	5850	5850	5850	0
31	20230719	194400	0	5850	5850	5850	5850	0
32	20230719	194300	0	5850	5850	5850	5850	0
33	20230719	194200	0	5850	5850	5850	5850	0
34	20230719	194100	0	5850	5850	5850	5850	0
35	20230719	194000	0	5850	5850	5850	5850	0
36	20230719	193900	0	5850	5850	5850	5850	0
37	20230719	193800	0	5850	5850	5850	5850	0
38	20230719	193700	0	5850	5850	5850	5850	0
39	20230719	193600	0	5850	5850	5850	5850	0
40	20230719	193500	0	5850	5850	5850	5850	0
41	20230719	193400	0	5850	5850	5850	5850	0
42	20230719	193300	0	5850	5850	5850	5850	0
43	20230719	193200	0	5850	5850	5850	5850	0
44	20230719	193100	0	5850	5850	5850	5850	0
45	20230719	193000	0	5850	5850	5850	5850	0
46	20230719	192900	0	5850	5850	5850	5850	0
47	20230719	192800	0	5850	5850	5850	5850	0
48	20230719	192700	0	5850	5850	5850	5850	0
49	20230719	192600	0	5850	5850	5850	5850	0
50	20230719	192500	0	5850	5850	5850	5850	0
51	20230719	192400	0	5850	5850	5850	5850	0
52	20230719	192300	0	5850	5850	5850	5850	0
53	20230719	192200	0	5850	5850	5850	5850	0
54	20230719	192100	0	5850	5850	5850	5850	0
55	20230719	192000	0	5850	5850	5850	5850	0
56	20230719	191900	0	5850	5850	5850	5850	0
57	20230719	191800	0	5850	5850	5850	5850	0
58	20230719	191700	0	5850	5850	5850	5850	0
59	20230719	191600	0	5850	5850	5850	5850	0
60	20230719	191500	0	5850	5850	5850	5850	0
61	20230719	191400	0	5850	5850	5850	5850	0
62	20230719	191300	0	5850	5850	5850	5850	0
63	20230719	191200	0	5850	5850	5850	5850	0
64	20230719	191100	0	5850	5850	5850	5850	0
65	20230719	191000	0	5850	5850	5850	5850	0
66	20230719	190900	0	5850	5850	5850	5850	0
67	20230719	190800	0	5850	5850	5850	5850	0
68	20230719	190700	0	5850	5850	5850	5850	0
69	20230719	190600	0	5850	5850	5850	5850	0
70	20230719	190500	0	5850	5850	5850	5850	0
71	20230719	190400	0	5850	5850	5850	5850	0
72	20230719	190300	0	5850	5850	5850	5850	0
73	20230719	190200	0	5850	5850	5850	5850	0
74	20230719	190100	0	5850	5850	5850	5850	0
75	20230719	190000	0	5850	5850	5850	5850	0
76	20230719	185900	0	5850	5850	5850	5850	0
77	20230719	185800	0	5850	5850	5850	5850	0
78	20230719	185700	0	5850	5850	5850	5850	0
79	20230719	185600	0	5850	5850	5850	5850	0
80	20230719	185500	0	5850	5850	5850	5850	0
81	20230719	185400	0	5850	5850	5850	5850	0
82	20230719	185300	0	5850	5850	5850	5850	0
83	20230719	185200	0	5850	5850	5850	5850	0
84	20230719	185100	0	5850	5850	5850	5850	0
85	20230719	185000	0	5850	5850	5850	5850	0
86	20230719	184900	0	5850	5850	5850	5850	0
87	20230719	184800	0	5850	5850	5850	5850	0
88	20230719	184700	0	5850	5850	5850	5850	0
89	20230719	184600	0	5850	5850	5850	5850	0
90	20230719	184500	0	5850	5850	5850	5850	0
91	20230719	184400	0	5850	5850	5850	5850	0
92	20230719	184300	0	5850	5850	5850	5850	0
93	20230719	184200	0	5850	5850	5850	5850	0
94	20230719	184100	0	5850	5850	5850	5850	0
95	20230719	184000	0	5850	5850	5850	5850	0
96	20230719	183900	0	5850	5850	5850	5850	0
97	20230719	183800	0	5850	5850	5850	5850	0
98	20230719	183700	0	5850	5850	5850	5850	0
99	20230719	183600	0	5850	5850	5850	5850	0
100	20230719	183500	0	5850	5850	5850	5850	0
101	20230719	183400	0	5850	5850	5850	5850	0
102	20230719	183300	0	5850	5850	5850	5850	0
103	20230719	183200	0	5850	5850	5850	5850	0
104	20230719	183100	0	5850	5850	5850	5850	0
105	20230719	183000	0	5850	5850	5850	5850	0
106	20230719	182900	0	5850	5850	5850	5850	0
107	20230719	182800	0	5850	5850	5850	5850	0
108	20230719	182700	0	5850	5850	5850	5850	0
109	20230719	182600	0	5850	5850	5850	5850	0
110	20230719	182500	0	5850	5850	5850	5850	0
111	20230719	182400	0	5850	5850	5850	5850	0
112	20230719	182300	0	5850	5850	5850	5850	0
113	20230719	182200	0	5850	5850	5850	5850	0
114	20230719	182100	0	5850	5850	5850	5850	0
115	20230719	182000	0	5850	5850	5850	5850	0
116	20230719	181900	0	5850	5850	5850	5850	0
117	20230719	181800	0	5850	5850	5850	5850	0
118	20230719	181700	0	5850	5850	5850	5850	0
119	20230719	181600	0	5850	5850	5850	5850	0
120	20230719	181500	0	5850	5850	5850	5850	0
121	20230719	181400	0	5850	5850	5850	5850	0
122	20230719	181300	0	5850	5850	5850	5850	0
123	20230719	181200	0	5850	5850	5850	5850	0
124	20230719	181100	0	5850	5850	5850	5850	0
125	20230719	181000	0	5850	5850	5850	5850	0
126	20230719	180900	0	5850	5850	5850	5850	0
127	20230719	180800	0	5850	5850	5850	5850	0
128	20230719	180700	0	5850	5850	5850	5850	0
129	20230719	180600	0	5850	5850	5850	5850	0
130	20230719	180500	0	5850	5850	5850	5850	0
131	20230719	180400	0	5850	5850	5850	5850	0
132	20230719	180300	0	5850	5850	5850	5850	0
133	20230719	180200	0	5850	5850	5850	5850	0
134	20230719	180100	0	5850	5850	5850	5850	0
135	20230719	180000	0	5850	5850	5850	5850	0
136	20230719	175900	0	5850	5850	5850	5850	0
137	20230719	175800	0	5850	5850	5850	5850	0
138	20230719	175700	0	5850	5850	5850	5850	0
139	20230719	175600	0	5850	5850	5850	5850	0
140	20230719	175500	0	5850	5850	5850	5850	0
141	20230719	175400	0	5850	5850	5850	5850	0
142	20230719	175300	0	5850	5850	5850	5850	0
143	20230719	175200	0	5850	5850	5850	5850	0
144	20230719	175100	0	5850	5850	5850	5850	0
145	20230719	175000	0	5850	5850	5850	5850	0
146	20230719	174900	0	5850	5850	5850	5850	0
147	20230719	174800	0	5850	5850	5850	5850	0
148	20230719	174700	0	5850	5850	5850	5850	0
149	20230719	174600	0	5850	5850	5850	5850	0
150	20230719	174500	0	5850	5850	5850	5850	0
151	20230719	174400	0	5850	5850	5850	5850	0
152	20230719	174300	0	5850	5850	5850	5850	0
153	20230719	174200	0	5850	5850	5850	5850	0
154	20230719	174100	0	5850	5850	5850	5850	0
155	20230719	174000	0	5850	5850	5850	5850	0
156	20230719	173900	0	5850	5850	5850	5850	0
157	20230719	173800	0	5850	5850	5850	5850	0
158	20230719	173700	0	5850	5850	5850	5850	0
159	20230719	173600	0	5850	5850	5850	5850	0
160	20230719	173500	0	5850	5850	5850	5850	0
161	20230719	173400	0	5850	5850	5850	5850	0
162	20230719	173300	0	5850	5850	5850	5850	0
163	20230719	173200	0	5850	5850	5850	5850	0
164	20230719	173100	0	5850	5850	5850	5850	0
165	20230719	173000	0	5850	5850	5850	5850	0
166	20230719	172900	0	5850	5850	5850	5850	0
167	20230719	172800	0	5850	5850	5850	5850	0
168	20230719	172700	0	5850	5850	5850	5850	0
169	20230719	172600	0	5850	5850	5850	5850	0
170	20230719	172500	0	5850	5850	5850	5850	0
171	20230719	172400	0	5850	5850	5850	5850	0
172	20230719	172300	0	5850	5850	5850	5850	0
173	20230719	172200	0	5850	5850	5850	5850	0
174	20230719	172100	0	5850	5850	5850	5850	0
175	20230719	172000	0	5850	5850	5850	5850	0
176	20230719	171900	0	5850	5850	5850	5850	0
177	20230719	171800	0	5850	5850	5850	5850	0
178	20230719	171700	0	5850	5850	5850	5850	0
179	20230719	171600	0	5850	5850	5850	5850	0
180	20230719	171500	0	5850	5850	5850	5850	0
181	20230719	171400	0	5850	5850	5850	5850	0
182	20230719	171300	0	5850	5850	5850	5850	0
183	20230719	171200	0	5850	5850	5850	5850	0
184	20230719	171100	0	5850	5850	5850	5850	0
185	20230719	171000	0	5850	5850	5850	5850	0
186	20230719	170900	0	5850	5850	5850	5850	0
187	20230719	170800	0	5850	5850	5850	5850	0
188	20230719	170700	0	5850	5850	5850	5850	0
189	20230719	170600	0	5850	5850	5850	5850	0
190	20230719	170500	0	5850	5850	5850	5850	0
191	20230719	170400	0	5850	5850	5850	5850	0
192	20230719	170300	0	5850	5850	5850	5850	0
193	20230719	170200	0	5850	5850	5850	5850	0
194	20230719	170100	0	5850	5850	5850	5850	0
195	20230719	170000	0	5850	5850	5850	5850	0
196	20230719	165900	0	5850	5850	5850	5850	0
197	20230719	165800	0	5850	5850	5850	5850	0
198	20230719	165700	0	5850	5850	5850	5850	0
199	20230719	165600	0	5850	5850	5850	5850	0
200	20230719	165500	0	5850	5850	5850	5850	0
201	20230719	165400	0	5850	5850	5850	5850	0
202	20230719	165300	0	5850	5850	5850	5850	0
203	20230719	165200	0	5850	5850	5850	5850	0
204	20230719	165100	0	5850	5850	5850	5850	0
205	20230719	165000	0	5850	5850	5850	5850	0
206	20230719	164900	0	5850	5850	5850	5850	0
207	20230719	164800	0	5850	5850	5850	5850	0
208	20230719	164700	0	5850	5850	5850	5850	0
209	20230719	164600	0	5850	5850	5850	5850	0
210	20230719	164500	0	5850	5850	5850	5850	0
211	20230719	164400	0	5850	5850	5850	5850	0
212	20230719	164300	0	5850	5850	5850	5850	0
213	20230719	164200	0	5850	5850	5850	5850	0
214	20230719	164100	0	5850	5850	5850	5850	0
215	20230719	164000	0	5850	5850	5850	5850	0
216	20230719	163900	0	5850	5850	5850	5850	0
217	20230719	163800	0	5850	5850	5850	5850	0
218	20230719	163700	0	5850	5850	5850	5850	0
219	20230719	163600	0	5850	5850	5850	5850	0
220	20230719	163500	0	5850	5850	5850	5850	0
221	20230719	163400	0	5850	5850	5850	5850	0
222	20230719	163300	0	5850	5850	5850	5850	0
223	20230719	163200	0	5850	5850	5850	5850	0
224	20230719	163100	0	5850	5850	5850	5850	0
225	20230719	163000	0	5850	5850	5850	5850	0
226	20230719	162900	0	5850	5850	5850	5850	0
227	20230719	162800	0	5850	5850	5850	5850	0
228	20230719	162700	0	5850	5850	5850	5850	0
229	20230719	162600	0	5850	5850	5850	5850	0
230	20230719	162500	0	5850	5850	5850	5850	0
231	20230719	162400	0	5850	5850	5850	5850	0
232	20230719	162300	0	5850	5850	5850	5850	0
233	20230719	162200	0	5850	5850	5850	5850	0
234	20230719	162100	0	5850	5850	5850	5850	0
235	20230719	162000	0	5850	5850	5850	5850	0
236	20230719	161900	0	5850	5850	5850	5850	0
237	20230719	161800	0	5850	5850	5850	5850	0
238	20230719	161700	0	5850	5850	5850	5850	0
239	20230719	161600	0	5850	5850	5850	5850	0
240	20230719	161500	0	5850	5850	5850	5850	0
241	20230719	161400	0	5850	5850	5850	5850	0
242	20230719	161300	0	5850	5850	5850	5850	0
243	20230719	161200	0	5850	5850	5850	5850	0
244	20230719	161100	0	5850	5850	5850	5850	0
245	20230719	161000	0	5850	5850	5850	5850	0
246	20230719	160900	0	5850	5850	5850	5850	0
247	20230719	160800	0	5850	5850	5850	5850	0
248	20230719	160700	0	5850	5850	5850	5850	0
249	20230719	160600	0	5850	5850	5850	5850	0
250	20230719	160500	0	5850	5850	5850	5850	0
251	20230719	160400	0	5850	5850	5850	5850	0
252	20230719	160300	0	5850	5850	5850	5850	0
253	20230719	160200	0	5850	5850	5850	5850	0
254	20230719	160100	0	5850	5850	5850	5850	0
255	20230719	160000	0	5850	5850	5850	5850	0
256	20230719	155900	0	5850	5850	5850	5850	0
257	20230719	155800	0	5850	5850	5850	5850	0
258	20230719	155700	0	5850	5850	5850	5850	0
259	20230719	155600	0	5850	5850	5850	5850	0
260	20230719	155500	0	5850	5850	5850	5850	0
261	20230719	155400	0	5850	5850	5850	5850	0
262	20230719	155300	0	5850	5850	5850	5850	0
263	20230719	155200	0	5850	5850	5850	5850	0
264	20230719	155100	0	5850	5850	5850	5850	0
265	20230719	155000	0	5850	5850	5850	5850	0
266	20230719	154900	0	5850	5850	5850	5850	0
267	20230719	154800	0	5850	5850	5850	5850	0
268	20230719	154700	0	5850	5850	5850	5850	0
269	20230719	154600	0	5850	5850	5850	5850	0
270	20230719	154500	0	5850	5850	5850	5850	0
271	20230719	154400	0	5850	5850	5850	5850	0
272	20230719	154300	0	5850	5850	5850	5850	0
273	20230719	154200	0	5850	5850	5850	5850	0
274	20230719	154100	0	5850	5850	5850	5850	0
275	20230719	154000	0	5850	5850	5850	5850	0
276	20230719	153900	0	5850	5850	5850	5850	0
277	20230719	153800	0	5850	5850	5850	5850	0
278	20230719	153700	0	5850	5850	5850	5850	0
279	20230719	153600	0	5850	5850	5850	5850	0
280	20230719	153500	0	5850	5850	5850	5850	0
281	20230719	153400	0	5850	5850	5850	5850	0
282	20230719	153300	0	5850	5850	5850	5850	0
283	20230719	153200	0	5850	5850	5850	5850	0
284	20230719	153100	0	5850	5850	5850	5850	0
285	20230719	153000	0	5850	5850	5850	5850	0
286	20230719	152900	0	5850	5850	5850	5850	0
287	20230719	152800	0	5850	5850	5850	5850	0
288	20230719	152700	0	5850	5850	5850	5850	0
289	20230719	152600	0	5850	5850	5850	5850	0
290	20230719	152500	0	5850	5850	5850	5850	0
291	20230719	152400	0	5850	5850	5850	5850	0
292	20230719	152300	0	5850	5850	5850	5850	0
293	20230719	152200	0	5850	5850	5850	5850	0
294	20230719	152100	0	5850	5850	5850	5850	0
295	20230719	152000	0	5850	5850	5850	5850	0
296	20230719	151900	0	5850	5850	5850	5850	0
297	20230719	151800	0	5850	5850	5850	5850	0
298	20230719	151700	0	5850	5850	5850	5850	0
299	20230719	151600	0	5850	5850	5850	5850	0
300	20230719	151500	0	5850	5850	5850	5850	0
301	20230719	151400	0	5850	5850	5850	5850	0
302	20230719	151300	0	5850	5850	5850	5850	0
303	20230719	151200	0	5850	5850	5850	5850	0
304	20230719	151100	0	5850	5850	5850	5850	0
305	20230719	151000	0	5850	5850	5850	5850	0
306	20230719	150900	0	5850	5850	5850	5850	0
307	20230719	150800	0	5850	5850	5850	5850	0
308	20230719	150700	0	5850	5850	5850	5850	0
309	20230719	150600	0	5850	5850	5850	5850	0
310	20230719	150500	0	5850	5850	5850	5850	0
311	20230719	150400	0	5850	5850	5850	5850	0
312	20230719	150300	0	5850	5850	5850	5850	0
313	20230719	150200	0	5850	5850	5850	5850	0
314	20230719	150100	0	5850	5850	5850	5850	0
315	20230719	150000	0	5850	5850	5850	5850	0
316	20230719	145900	0	5850	5850	5850	5850	0
317	20230719	145800	0	5850	5850	5850	5850	0
318	20230719	145700	0	5850	5850	5850	5850	0
319	20230719	145600	0	5850	5850	5850	5850	0
320	20230719	145500	0	5850	5850	5850	5850	0
321	20230719	145400	0	5850	5850	5850	5850	0
322	20230719	145300	0	5850	5850	5850	5850	0
323	20230719	145200	0	5850	5850	5850	5850	0
324	20230719	145100	0	5850	5850	5850	5850	0
325	20230719	145000	0	5850	5850	5850	5850	0
326	20230719	144900	0	5850	5850	5850	5850	0
327	20230719	144800	0	5850	5850	5850	5850	0
328	20230719	144700	0	5850	5850	5850	5850	0
329	20230719	144600	0	5850	5850	5850	5850	0
330	20230719	144500	0	5850	5850	5850	5850	0
331	20230719	144400	0	5850	5850	5850	5850	0
332	20230719	144300	0	5850	5850	5850	5850	0
333	20230719	144200	0	5850	5850	5850	5850	0
334	20230719	144100	0	5850	5850	5850	5850	0
335	20230719	144000	0	5850	5850	5850	5850	0
336	20230719	143900	0	5850	5850	5850	5850	0
337	20230719	143800	0	5850	5850	5850	5850	0
338	20230719	143700	0	5850	5850	5850	5850	0
339	20230719	143600	0	5850	5850	5850	5850	0
340	20230719	143500	0	5850	5850	5850	5850	0
341	20230719	143400	0	5850	5850	5850	5850	0
342	20230719	143300	0	5850	5850	5850	5850	0
343	20230719	143200	0	5850	5850	5850	5850	0
344	20230719	143100	0	5850	5850	5850	5850	0
345	20230719	143000	0	5850	5850	5850	5850	0
346	20230719	142900	0	5850	5850	5850	5850	0
347	20230719	142800	0	5850	5850	5850	5850	0
348	20230719	142700	0	5850	5850	5850	5850	0
349	20230719	142600	0	5850	5850	5850	5850	0
350	20230719	142500	0	5850	5850	5850	5850	0
351	20230719	142400	0	5850	5850	5850	5850	0
352	20230719	142300	0	5850	5850	5850	5850	0
353	20230719	142200	0	5850	5850	5850	5850	0
354	20230719	142100	0	5850	5850	5850	5850	0
355	20230719	142000	0	5850	5850	5850	5850	0
356	20230719	141900	0	5850	5850	5850	5850	0
357	20230719	141800	0	5850	5850	5850	5850	0
358	20230719	141700	0	5850	5850	5850	5850	0
359	20230719	141600	0	5850	5850	5850	5850	0
360	20230719	141500	0	5850	5850	5850	5850	0
361	20230719	141400	0	5850	5850	5850	5850	0
362	20230719	141300	0	5850	5850	5850	5850	0
363	20230719	141200	0	5850	5850	5850	5850	0
364	20230719	141100	0	5850	5850	5850	5850	0
365	20230719	141000	0	5850	5850	5850	5850	0
366	20230719	140900	0	5850	5850	5850	5850	0
367	20230719	140800	0	5850	5850	5850	5850	0
368	20230719	140700	0	5850	5850	5850	5850	0
369	20230719	140600	0	5850	5850	5850	5850	0
370	20230719	140500	0	5850	5850	5850	5850	0
371	20230719	140400	0	5850	5850	5850	5850	0
372	20230719	140300	0	5850	5850	5850	5850	0
373	20230719	140200	0	5850	5850	5850	5850	0
374	20230719	140100	0	5850	5850	5850	5850	0
375	20230719	140000	0	5850	5850	5850	5850	0
376	20230719	135900	0	5850	5850	5850	5850	0
377	20230719	135800	0	5850	5850	5850	5850	0
378	20230719	135700	0	5850	5850	5850	5850	0
379	20230719	135600	0	5850	5850	5850	5850	0
380	20230719	135500	0	5850	5850	5850	5850	0
381	20230719	135400	0	5850	5850	5850	5850	0
382	20230719	135300	0	5850	5850	5850	5850	0
383	20230719	135200	0	5850	5850	5850	5850	0
384	20230719	135100	0	5850	5850	5850	5850	0
385	20230719	135000	0	5850	5850	5850	5850	0
386	20230719	134900	0	5850	5850	5850	5850	0
387	20230719	134800	0	5850	5850	5850	5850	0
388	20230719	134700	0	5850	5850	5850	5850	0
389	20230719	134600	0	5850	5850	5850	5850	0
390	20230719	134500	0	5850	5850	5850	5850	0
391	20230719	134400	0	5850	5850	5850	5850	0
392	20230719	134300	0	5850	5850	5850	5850	0
393	20230719	134200	0	5850	5850	5850	5850	0
394	20230719	134100	0	5850	5850	5850	5850	0
395	20230719	134000	0	5850	5850	5850	5850	0
396	20230719	133900	0	5850	5850	5850	5850	0
397	20230719	133800	0	5850	5850	5850	5850	0
398	20230719	133700	0	5850	5850	5850	5850	0
399	20230719	133600	0	5850	5850	5850	5850	0
400	20230719	133500	0	5850	5850	5850	5850	0
401	20230719	133400	0	5850	5850	5850	5850	0
402	20230719	133300	0	5850	5850	5850	5850	0
403	20230719	133200	0	5850	5850	5850	5850	0
404	20230719	133100	0	5850	5850	5850	5850	0
405	20230719	133000	0	5850	5850	5850	5850	0
406	20230719	132900	0	5850	5850	5850	5850	0
407	20230719	132800	0	5850	5850	5850	5850	0
408	20230719	132700	0	5850	5850	5850	5850	0
409	20230719	132600	0	5850	5850	5850	5850	0
410	20230719	132500	0	5850	5850	5850	5850	0
411	20230719	132400	0	5850	5850	5850	5850	0
412	20230719	132300	0	5850	5850	5850	5850	0
413	20230719	132200	0	5850	5850	5850	5850	0
414	20230719	132100	0	5850	5850	5850	5850	0
415	20230719	132000	0	5850	5850	5850	5850	0
416	20230719	131900	0	5850	5850	5850	5850	0
417	20230719	131800	0	5850	5850	5850	5850	0
418	20230719	131700	0	5850	5850	5850	5850	0
419	20230719	131600	0	5850	5850	5850	5850	0
420	20230719	131500	0	5850	5850	5850	5850	0
421	20230719	131400	0	5850	5850	5850	5850	0
422	20230719	131300	0	5850	5850	5850	5850	0
423	20230719	131200	0	5850	5850	5850	5850	0
424	20230719	131100	0	5850	5850	5850	5850	0
425	20230719	131000	0	5850	5850	5850	5850	0
426	20230719	130900	0	5850	5850	5850	5850	0
427	20230719	130800	0	5850	5850	5850	5850	0
428	20230719	130700	0	5850	5850	5850	5850	0
429	20230719	130600	0	5850	5850	5850	5850	0
430	20230719	130500	0	5850	5850	5850	5850	0
431	20230719	130400	0	5850	5850	5850	5850	0
432	20230719	130300	0	5850	5850	5850	5850	0
433	20230719	130200	0	5850	5850	5850	5850	0
434	20230719	130100	0	5850	5850	5850	5850	0
435	20230719	130000	0	5850	5850	5850	5850	0
436	20230719	125900	0	5850	5850	5850	5850	0
437	20230719	125800	0	5850	5850	5850	5850	0
438	20230719	125700	0	5850	5850	5850	5850	0
439	20230719	125600	0	5850	5850	5850	5850	0
440	20230719	125500	0	5850	5850	5850	5850	0
441	20230719	125400	0	5850	5850	5850	5850	0
442	20230719	125300	0	5850	5850	5850	5850	0
443	20230719	125200	0	5850	5850	5850	5850	0
444	20230719	125100	0	5850	5850	5850	5850	0
445	20230719	125000	0	5850	5850	5850	5850	0
446	20230719	124900	0	5850	5850	5850	5850	0
447	20230719	124800	0	5850	5850	5850	5850	0
448	20230719	124700	0	5850	5850	5850	5850	0
449	20230719	124600	0	5850	5850	5850	5850	0
450	20230719	124500	0	5850	5850	5850	5850	0
451	20230719	124400	0	5850	5850	5850	5850	0
452	20230719	124300	0	5850	5850	5850	5850	0
453	20230719	124200	0	5850	5850	5850	5850	0
454	20230719	124100	0	5850	5850	5850	5850	0
455	20230719	124000	0	5850	5850	5850	5850	0
456	20230719	123900	0	5850	5850	5850	5850	0
457	20230719	123800	0	5850	5850	5850	5850	0
458	20230719	123700	0	5850	5850	5850	5850	0
459	20230719	123600	0	5850	5850	5850	5850	0
460	20230719	123500	0	5850	5850	5850	5850	0
461	20230719	123400	0	5850	5850	5850	5850	0
462	20230719	123300	0	5850	5850	5850	5850	0
463	20230719	123200	0	5850	5850	5850	5850	0
464	20230719	123100	0	5850	5850	5850	5850	0
465	20230719	123000	0	5850	5850	5850	5850	0
466	20230719	122900	0	5850	5850	5850	5850	0
467	20230719	122800	0	5850	5850	5850	5850	0
468	20230719	122700	0	5850	5850	5850	5850	0
469	20230719	122600	0	5850	5850	5850	5850	0
470	20230719	122500	0	5850	5850	5850	5850	0
471	20230719	122400	0	5850	5850	5850	5850	0
472	20230719	122300	0	5850	5850	5850	5850	0
473	20230719	122200	0	5850	5850	5850	5850	0
474	20230719	122100	0	5850	5850	5850	5850	0
475	20230719	122000	0	5850	5850	5850	5850	0
476	20230719	121900	0	5850	5850	5850	5850	0
477	20230719	121800	0	5850	5850	5850	5850	0
478	20230719	121700	0	5850	5850	5850	5850	0
479	20230719	121600	0	5850	5850	5850	5850	0
480	20230719	121500	0	5850	5850	5850	5850	0
481	20230719	121400	0	5850	5850	5850	5850	0
482	20230719	121300	0	5850	5850	5850	5850	0
483	20230719	121200	0	5850	5850	5850	5850	0
484	20230719	121100	0	5850	5850	5850	5850	0
485	20230719	121000	0	5850	5850	5850	5850	0
486	20230719	120900	0	5850	5850	5850	5850	0
487	20230719	120800	0	5850	5850	5850	5850	0
488	20230719	120700	0	5850	5850	5850	5850	0
489	20230719	120600	0	5850	5850	5850	5850	0
490	20230719	120500	0	5850	5850	5850	5850	0
491	20230719	120400	0	5850	5850	5850	5850	0
492	20230719	120300	0	5850	5850	5850	5850	0
493	20230719	120200	0	5850	5850	5850	5850	0
494	20230719	120100	0	5850	5850	5850	5850	0
495	20230719	120000	0	5850	5850	5850	5850	0
496	20230719	115900	0	5850	5850	5850	5850	0
497	20230719	115800	0	5850	5850	5850	5850	0
498	20230719	115700	0	5850	5850	5850	5850	0
499	20230719	115600	0	5850	5850	5850	5850	0
500	20230719	115500	0	5850	5850	5850	5850	0
501	20230719	115400	0	5850	5850	5850	5850	0
502	20230719	115300	0	5850	5850	5850	5850	0
503	20230719	115200	0	5850	5850	5850	5850	0
504	20230719	115100	0	5850	5850	5850	5850	0
505	20230719	115000	0	5850	5850	5850	5850	0
506	20230719	114900	0	5850	5850	5850	5850	0
507	20230719	114800	0	5850	5850	5850	5850	0
508	20230719	114700	0	5850	5850	5850	5850	0
509	20230719	114600	0	5850	5850	5850	5850	0
510	20230719	114500	0	5850	5850	5850	5850	0
511	20230719	114400	0	5850	5850	5850	5850	0
512	20230719	114300	0	5850	5850	5850	5850	0
513	20230719	114200	0	5850	5850	5850	5850	0
514	20230719	114100	0	5850	5850	5850	5850	0
515	20230719	114000	0	5850	5850	5850	5850	0
516	20230719	113900	0	5850	5850	5850	5850	0
517	20230719	113800	0	5850	5850	5850	5850	0
518	20230719	113700	0	5850	5850	5850	5850	0
519	20230719	113600	0	5850	5850	5850	5850	0
520	20230719	113500	0	5850	5850	5850	5850	0
521	20230719	113400	0	5850	5850	5850	5850	0
522	20230719	113300	0	5850	5850	5850	5850	0
523	20230719	113200	0	5850	5850	5850	5850	0
524	20230719	113100	0	5850	5850	5850	5850	0
525	20230719	113000	0	5850	5850	5850	5850	0
526	20230719	112900	0	5850	5850	5850	5850	0
527	20230719	112800	0	5850	5850	5850	5850	0
528	20230719	112700	0	5850	5850	5850	5850	0
529	20230719	112600	0	5850	5850	5850	5850	0
530	20230719	112500	0	5850	5850	5850	5850	0
531	20230719	112400	0	5850	5850	5850	5850	0
532	20230719	112300	0	5850	5850	5850	5850	0
533	20230719	112200	0	5850	5850	5850	5850	0
534	20230719	112100	0	5850	5850	5850	5850	0
535	20230719	112000	0	5850	5850	5850	5850	0
536	20230719	111900	0	5850	5850	5850	5850	0
537	20230719	111800	0	5850	5850	5850	5850	0
538	20230719	111700	0	5850	5850	5850	5850	0
539	20230719	111600	0	5850	5850	5850	5850	0
540	20230719	111500	0	5850	5850	5850	5850	0
541	20230719	111400	0	5850	5850	5850	5850	0
542	20230719	111300	0	5850	5850	5850	5850	0
543	20230719	111200	0	5850	5850	5850	5850	0
544	20230719	111100	0	5850	5850	5850	5850	0
545	20230719	111000	0	5850	5850	5850	5850	0
546	20230719	110900	0	5850	5850	5850	5850	0
547	20230719	110800	0	5850	5850	5850	5850	0
548	20230719	110700	0	5850	5850	5850	5850	0
549	20230719	110600	0	5850	5850	5850	5850	0
550	20230719	110500	0	5850	5850	5850	5850	0
551	20230719	110400	0	5850	5850	5850	5850	0
552	20230719	110300	0	5850	5850	5850	5850	0
553	20230719	110200	0	5850	5850	5850	5850	0
554	20230719	110100	0	5850	5850	5850	5850	0
555	20230719	110000	0	5850	5850	5850	5850	0
556	20230719	105900	0	5850	5850	5850	5850	0
557	20230719	105800	0	5850	5850	5850	5850	0
558	20230719	105700	0	5850	5850	5850	5850	0
559	20230719	105600	0	5850	5850	5850	5850	0
560	20230719	105500	0	5850	5850	5850	5850	0
561	20230719	105400	0	5850	5850	5850	5850	0
562	20230719	105300	0	5850	5850	5850	5850	0
563	20230719	105200	0	5850	5850	5850	5850	0
564	20230719	105100	0	5850	5850	5850	5850	0
565	20230719	105000	0	5850	5850	5850	5850	0
566	20230719	104900	0	5850	5850	5850	5850	0
567	20230719	104800	0	5850	5850	5850	5850	0
568	20230719	104700	0	5850	5850	5850	5850	0
569	20230719	104600	0	5850	5850	5850	5850	0
570	20230719	104500	0	5850	5850	5850	5850	0
571	20230719	104400	0	5850	5850	5850	5850	0
572	20230719	104300	0	5850	5850	5850	5850	0
573	20230719	104200	0	5850	5850	5850	5850	0
574	20230719	104100	0	5850	5850	5850	5850	0
575	20230719	104000	0	5850	5850	5850	5850	0
576	20230719	103900	0	5850	5850	5850	5850	0
577	20230719	103800	0	5850	5850	5850	5850	0
578	20230719	103700	0	5850	5850	5850	5850	0
579	20230719	103600	0	5850	5850	5850	5850	0
580	20230719	103500	0	5850	5850	5850	5850	0
581	20230719	103400	0	5850	5850	5850	5850	0
582	20230719	103300	0	5850	5850	5850	5850	0
583	20230719	103200	0	5850	5850	5850	5850	0
584	20230719	103100	0	5850	5850	5850	5850	0
585	20230719	103000	0	5850	5850	5850	5850	0
586	20230719	102900	0	5850	5850	5850	5850	0
587	20230719	102800	0	5850	5850	5850	5850	0
588	20230719	102700	0	5850	5850	5850	5850	0
589	20230719	102600	0	5850	5850	5850	5850	0
590	20230719	102500	0	5850	5850	5850	5850	0
591	20230719	102400	0	5850	5850	5850	5850	0
592	20230719	102300	0	5850	5850	5850	5850	0
593	20230719	102200	0	5850	5850	5850	5850	0
594	20230719	102100	0	5850	5850	5850	5850	0
595	20230719	102000	0	5850	5850	5850	5850	0
596	20230719	101900	0	5850	5850	5850	5850	0
597	20230719	101800	0	5850	5850	5850	5850	0
598	20230719	101700	0	5850	5850	5850	5850	0
599	20230719	101600	0	5850	5850	5850	5850	0
600	20230719	101500	0	5850	5850	5850	5850	0
601	20230719	101400	0	5850	5850	5850	5850	0
602	20230719	101300	0	5850	5850	5850	5850	0
603	20230719	101200	0	5850	5850	5850	5850	0
604	20230719	101100	0	5850	5850	5850	5850	0
605	20230719	101000	0	5850	5850	5850	5850	0
606	20230719	100900	0	5850	5850	5850	5850	0
607	20230719	100800	0	5850	5850	5850	5850	0
608	20230719	100700	0	5850	5850	5850	5850	0
609	20230719	100600	0	5850	5850	5850	5850	0
610	20230719	100500	0	5850	5850	5850	5850	0
611	20230719	100400	0	5850	5850	5850	5850	0
612	20230719	100300	0	5850	5850	5850	5850	0
613	20230719	100200	0	5850	5850	5850	5850	0
614	20230719	100100	0	5850	5850	5850	5850	0
615	20230719	100000	0	5850	5850	5850	5850	0
616	20230719	095900	0	5850	5850	5850	5850	0
617	20230719	095800	0	5850	5850	5850	5850	0
618	20230719	095700	0	5850	5850	5850	5850	0
619	20230719	095600	0	5850	5850	5850	5850	0
620	20230719	095500	0	5850	5850	5850	5850	0
621	20230719	095400	0	5850	5850	5850	5850	0
622	20230719	095300	0	5850	5850	5850	5850	0
623	20230719	095200	0	5850	5850	5850	5850	0
624	20230719	095100	0	5850	5850	5850	5850	0
625	20230719	095000	0	5850	5850	5850	5850	0
626	20230719	094900	0	5850	5850	5850	5850	0
627	20230719	094800	0	5850	5850	5850	5850	0
628	20230719	094700	0	5850	5850	5850	5850	0
629	20230719	094600	0	5850	5850	5850	5850	0
630	20230719	094500	0	5850	5850	5850	5850	0
631	20230719	094400	0	5850	5850	5850	5850	0
632	20230719	094300	0	5850	5850	5850	5850	0
633	20230719	094200	0	5850	5850	5850	5850	0
634	20230719	094100	0	5850	5850	5850	5850	0
635	20230719	094000	0	5850	5850	5850	5850	0
636	20230719	093900	0	5850	5850	5850	5850	0
637	20230719	093800	0	5850	5850	5850	5850	0
638	20230719	093700	0	5850	5850	5850	5850	0
639	20230719	093600	0	5850	5850	5850	5850	0
640	20230719	093500	0	5850	5850	5850	5850	0
641	20230719	093400	0	5850	5850	5850	5850	0
642	20230719	093300	0	5850	5850	5850	5850	0
643	20230719	093200	0	5850	5850	5850	5850	0
644	20230719	093100	0	5850	5850	5850	5850	0
645	20230719	093000	0	5850	5850	5850	5850	0
646	20230719	092900	0	5850	5850	5850	5850	0
647	20230719	092800	0	5850	5850	5850	5850	0
648	20230719	092700	0	5850	5850	5850	5850	0
649	20230719	092600	0	5850	5850	5850	5850	0
650	20230719	092500	0	5850	5850	5850	5850	0
651	20230719	092400	0	5850	5850	5850	5850	0
652	20230719	092300	0	5850	5850	5850	5850	0
653	20230719	092200	0	5850	5850	5850	5850	0
654	20230719	092100	0	5850	5850	5850	5850	0
655	20230719	092000	0	5850	5850	5850	5850	0
656	20230719	091900	0	5850	5850	5850	5850	0
657	20230719	091800	0	5850	5850	5850	5850	0
658	20230719	091700	0	5850	5850	5850	5850	0
659	20230719	091600	0	5850	5850	5850	5850	0
660	20230719	091500	0	5850	5850	5850	5850	0
661	20230719	091400	0	5850	5850	5850	5850	0
662	20230719	091300	0	5850	5850	5850	5850	0
663	20230719	091200	0	5850	5850	5850	5850	0
664	20230719	091100	0	5850	5850	5850	5850	0
665	20230719	091000	0	5850	5850	5850	5850	0
666	20230719	090900	0	5850	5850	5850	5850	0
667	20230719	090800	0	5850	5850	5850	5850	0
668	20230719	090700	0	5850	5850	5850	5850	0
669	20230719	090600	0	5850	5850	5850	5850	0
670	20230719	090500	0	5850	5850	5850	5850	0
671	20230719	090400	0	5850	5850	5850	5850	0
672	20230719	090300	0	5850	5850	5850	5850	0
673	20230719	090200	0	5850	5850	5850	5850	0
674	20230719	090100	0	5850	5850	5850	5850	0
675	20230719	090000	0	5850	5850	5850	5850	0