KissMeData/150840/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	195900	0	5850	5850	5850	5850	0
3	20230703	195800	0	5850	5850	5850	5850	0
4	20230703	195700	0	5850	5850	5850	5850	0
5	20230703	195600	0	5850	5850	5850	5850	0
6	20230703	195500	0	5850	5850	5850	5850	0
7	20230703	195400	0	5850	5850	5850	5850	0
8	20230703	195300	0	5850	5850	5850	5850	0
9	20230703	195200	0	5850	5850	5850	5850	0
10	20230703	195100	0	5850	5850	5850	5850	0
11	20230703	195000	0	5850	5850	5850	5850	0
12	20230703	194900	0	5850	5850	5850	5850	0
13	20230703	194800	0	5850	5850	5850	5850	0
14	20230703	194700	0	5850	5850	5850	5850	0
15	20230703	194600	0	5850	5850	5850	5850	0
16	20230703	194500	0	5850	5850	5850	5850	0
17	20230703	194400	0	5850	5850	5850	5850	0
18	20230703	194300	0	5850	5850	5850	5850	0
19	20230703	194200	0	5850	5850	5850	5850	0
20	20230703	194100	0	5850	5850	5850	5850	0
21	20230703	194000	0	5850	5850	5850	5850	0
22	20230703	193900	0	5850	5850	5850	5850	0
23	20230703	193800	0	5850	5850	5850	5850	0
24	20230703	193700	0	5850	5850	5850	5850	0
25	20230703	193600	0	5850	5850	5850	5850	0
26	20230703	193500	0	5850	5850	5850	5850	0
27	20230703	193400	0	5850	5850	5850	5850	0
28	20230703	193300	0	5850	5850	5850	5850	0
29	20230703	193200	0	5850	5850	5850	5850	0
30	20230703	193100	0	5850	5850	5850	5850	0
31	20230703	193000	0	5850	5850	5850	5850	0
32	20230703	192900	0	5850	5850	5850	5850	0
33	20230703	192800	0	5850	5850	5850	5850	0
34	20230703	192700	0	5850	5850	5850	5850	0
35	20230703	192600	0	5850	5850	5850	5850	0
36	20230703	192500	0	5850	5850	5850	5850	0
37	20230703	192400	0	5850	5850	5850	5850	0
38	20230703	192300	0	5850	5850	5850	5850	0
39	20230703	192200	0	5850	5850	5850	5850	0
40	20230703	192100	0	5850	5850	5850	5850	0
41	20230703	192000	0	5850	5850	5850	5850	0
42	20230703	191900	0	5850	5850	5850	5850	0
43	20230703	191800	0	5850	5850	5850	5850	0
44	20230703	191700	0	5850	5850	5850	5850	0
45	20230703	191600	0	5850	5850	5850	5850	0
46	20230703	191500	0	5850	5850	5850	5850	0
47	20230703	191400	0	5850	5850	5850	5850	0
48	20230703	191300	0	5850	5850	5850	5850	0
49	20230703	191200	0	5850	5850	5850	5850	0
50	20230703	191100	0	5850	5850	5850	5850	0
51	20230703	191000	0	5850	5850	5850	5850	0
52	20230703	190900	0	5850	5850	5850	5850	0
53	20230703	190800	0	5850	5850	5850	5850	0
54	20230703	190700	0	5850	5850	5850	5850	0
55	20230703	190600	0	5850	5850	5850	5850	0
56	20230703	190500	0	5850	5850	5850	5850	0
57	20230703	190400	0	5850	5850	5850	5850	0
58	20230703	190300	0	5850	5850	5850	5850	0
59	20230703	190200	0	5850	5850	5850	5850	0
60	20230703	190100	0	5850	5850	5850	5850	0
61	20230703	190000	0	5850	5850	5850	5850	0
62	20230703	185900	0	5850	5850	5850	5850	0
63	20230703	185800	0	5850	5850	5850	5850	0
64	20230703	185700	0	5850	5850	5850	5850	0
65	20230703	185600	0	5850	5850	5850	5850	0
66	20230703	185500	0	5850	5850	5850	5850	0
67	20230703	185400	0	5850	5850	5850	5850	0
68	20230703	185300	0	5850	5850	5850	5850	0
69	20230703	185200	0	5850	5850	5850	5850	0
70	20230703	185100	0	5850	5850	5850	5850	0
71	20230703	185000	0	5850	5850	5850	5850	0
72	20230703	184900	0	5850	5850	5850	5850	0
73	20230703	184800	0	5850	5850	5850	5850	0
74	20230703	184700	0	5850	5850	5850	5850	0
75	20230703	184600	0	5850	5850	5850	5850	0
76	20230703	184500	0	5850	5850	5850	5850	0
77	20230703	184400	0	5850	5850	5850	5850	0
78	20230703	184300	0	5850	5850	5850	5850	0
79	20230703	184200	0	5850	5850	5850	5850	0
80	20230703	184100	0	5850	5850	5850	5850	0
81	20230703	184000	0	5850	5850	5850	5850	0
82	20230703	183900	0	5850	5850	5850	5850	0
83	20230703	183800	0	5850	5850	5850	5850	0
84	20230703	183700	0	5850	5850	5850	5850	0
85	20230703	183600	0	5850	5850	5850	5850	0
86	20230703	183500	0	5850	5850	5850	5850	0
87	20230703	183400	0	5850	5850	5850	5850	0
88	20230703	183300	0	5850	5850	5850	5850	0
89	20230703	183200	0	5850	5850	5850	5850	0
90	20230703	183100	0	5850	5850	5850	5850	0
91	20230703	183000	0	5850	5850	5850	5850	0
92	20230703	182900	0	5850	5850	5850	5850	0
93	20230703	182800	0	5850	5850	5850	5850	0
94	20230703	182700	0	5850	5850	5850	5850	0
95	20230703	182600	0	5850	5850	5850	5850	0
96	20230703	182500	0	5850	5850	5850	5850	0
97	20230703	182400	0	5850	5850	5850	5850	0
98	20230703	182300	0	5850	5850	5850	5850	0
99	20230703	182200	0	5850	5850	5850	5850	0
100	20230703	182100	0	5850	5850	5850	5850	0
101	20230703	182000	0	5850	5850	5850	5850	0
102	20230703	181900	0	5850	5850	5850	5850	0
103	20230703	181800	0	5850	5850	5850	5850	0
104	20230703	181700	0	5850	5850	5850	5850	0
105	20230703	181600	0	5850	5850	5850	5850	0
106	20230703	181500	0	5850	5850	5850	5850	0
107	20230703	181400	0	5850	5850	5850	5850	0
108	20230703	181300	0	5850	5850	5850	5850	0
109	20230703	181200	0	5850	5850	5850	5850	0
110	20230703	181100	0	5850	5850	5850	5850	0
111	20230703	181000	0	5850	5850	5850	5850	0
112	20230703	180900	0	5850	5850	5850	5850	0
113	20230703	180800	0	5850	5850	5850	5850	0
114	20230703	180700	0	5850	5850	5850	5850	0
115	20230703	180600	0	5850	5850	5850	5850	0
116	20230703	180500	0	5850	5850	5850	5850	0
117	20230703	180400	0	5850	5850	5850	5850	0
118	20230703	180300	0	5850	5850	5850	5850	0
119	20230703	180200	0	5850	5850	5850	5850	0
120	20230703	180100	0	5850	5850	5850	5850	0
121	20230703	180000	0	5850	5850	5850	5850	0
122	20230703	175900	0	5850	5850	5850	5850	0
123	20230703	175800	0	5850	5850	5850	5850	0
124	20230703	175700	0	5850	5850	5850	5850	0
125	20230703	175600	0	5850	5850	5850	5850	0
126	20230703	175500	0	5850	5850	5850	5850	0
127	20230703	175400	0	5850	5850	5850	5850	0
128	20230703	175300	0	5850	5850	5850	5850	0
129	20230703	175200	0	5850	5850	5850	5850	0
130	20230703	175100	0	5850	5850	5850	5850	0
131	20230703	175000	0	5850	5850	5850	5850	0
132	20230703	174900	0	5850	5850	5850	5850	0
133	20230703	174800	0	5850	5850	5850	5850	0
134	20230703	174700	0	5850	5850	5850	5850	0
135	20230703	174600	0	5850	5850	5850	5850	0
136	20230703	174500	0	5850	5850	5850	5850	0
137	20230703	174400	0	5850	5850	5850	5850	0
138	20230703	174300	0	5850	5850	5850	5850	0
139	20230703	174200	0	5850	5850	5850	5850	0
140	20230703	174100	0	5850	5850	5850	5850	0
141	20230703	174000	0	5850	5850	5850	5850	0
142	20230703	173900	0	5850	5850	5850	5850	0
143	20230703	173800	0	5850	5850	5850	5850	0
144	20230703	173700	0	5850	5850	5850	5850	0
145	20230703	173600	0	5850	5850	5850	5850	0
146	20230703	173500	0	5850	5850	5850	5850	0
147	20230703	173400	0	5850	5850	5850	5850	0
148	20230703	173300	0	5850	5850	5850	5850	0
149	20230703	173200	0	5850	5850	5850	5850	0
150	20230703	173100	0	5850	5850	5850	5850	0
151	20230703	173000	0	5850	5850	5850	5850	0
152	20230703	172900	0	5850	5850	5850	5850	0
153	20230703	172800	0	5850	5850	5850	5850	0
154	20230703	172700	0	5850	5850	5850	5850	0
155	20230703	172600	0	5850	5850	5850	5850	0
156	20230703	172500	0	5850	5850	5850	5850	0
157	20230703	172400	0	5850	5850	5850	5850	0
158	20230703	172300	0	5850	5850	5850	5850	0
159	20230703	172200	0	5850	5850	5850	5850	0
160	20230703	172100	0	5850	5850	5850	5850	0
161	20230703	172000	0	5850	5850	5850	5850	0
162	20230703	171900	0	5850	5850	5850	5850	0
163	20230703	171800	0	5850	5850	5850	5850	0
164	20230703	171700	0	5850	5850	5850	5850	0
165	20230703	171600	0	5850	5850	5850	5850	0
166	20230703	171500	0	5850	5850	5850	5850	0
167	20230703	171400	0	5850	5850	5850	5850	0
168	20230703	171300	0	5850	5850	5850	5850	0
169	20230703	171200	0	5850	5850	5850	5850	0
170	20230703	171100	0	5850	5850	5850	5850	0
171	20230703	171000	0	5850	5850	5850	5850	0
172	20230703	170900	0	5850	5850	5850	5850	0
173	20230703	170800	0	5850	5850	5850	5850	0
174	20230703	170700	0	5850	5850	5850	5850	0
175	20230703	170600	0	5850	5850	5850	5850	0
176	20230703	170500	0	5850	5850	5850	5850	0
177	20230703	170400	0	5850	5850	5850	5850	0
178	20230703	170300	0	5850	5850	5850	5850	0
179	20230703	170200	0	5850	5850	5850	5850	0
180	20230703	170100	0	5850	5850	5850	5850	0
181	20230703	170000	0	5850	5850	5850	5850	0
182	20230703	165900	0	5850	5850	5850	5850	0
183	20230703	165800	0	5850	5850	5850	5850	0
184	20230703	165700	0	5850	5850	5850	5850	0
185	20230703	165600	0	5850	5850	5850	5850	0
186	20230703	165500	0	5850	5850	5850	5850	0
187	20230703	165400	0	5850	5850	5850	5850	0
188	20230703	165300	0	5850	5850	5850	5850	0
189	20230703	165200	0	5850	5850	5850	5850	0
190	20230703	165100	0	5850	5850	5850	5850	0
191	20230703	165000	0	5850	5850	5850	5850	0
192	20230703	164900	0	5850	5850	5850	5850	0
193	20230703	164800	0	5850	5850	5850	5850	0
194	20230703	164700	0	5850	5850	5850	5850	0
195	20230703	164600	0	5850	5850	5850	5850	0
196	20230703	164500	0	5850	5850	5850	5850	0
197	20230703	164400	0	5850	5850	5850	5850	0
198	20230703	164300	0	5850	5850	5850	5850	0
199	20230703	164200	0	5850	5850	5850	5850	0
200	20230703	164100	0	5850	5850	5850	5850	0
201	20230703	164000	0	5850	5850	5850	5850	0
202	20230703	163900	0	5850	5850	5850	5850	0
203	20230703	163800	0	5850	5850	5850	5850	0
204	20230703	163700	0	5850	5850	5850	5850	0
205	20230703	163600	0	5850	5850	5850	5850	0
206	20230703	163500	0	5850	5850	5850	5850	0
207	20230703	163400	0	5850	5850	5850	5850	0
208	20230703	163300	0	5850	5850	5850	5850	0
209	20230703	163200	0	5850	5850	5850	5850	0
210	20230703	163100	0	5850	5850	5850	5850	0
211	20230703	163000	0	5850	5850	5850	5850	0
212	20230703	162900	0	5850	5850	5850	5850	0
213	20230703	162800	0	5850	5850	5850	5850	0
214	20230703	162700	0	5850	5850	5850	5850	0
215	20230703	162600	0	5850	5850	5850	5850	0
216	20230703	162500	0	5850	5850	5850	5850	0
217	20230703	162400	0	5850	5850	5850	5850	0
218	20230703	162300	0	5850	5850	5850	5850	0
219	20230703	162200	0	5850	5850	5850	5850	0
220	20230703	162100	0	5850	5850	5850	5850	0
221	20230703	162000	0	5850	5850	5850	5850	0
222	20230703	161900	0	5850	5850	5850	5850	0
223	20230703	161800	0	5850	5850	5850	5850	0
224	20230703	161700	0	5850	5850	5850	5850	0
225	20230703	161600	0	5850	5850	5850	5850	0
226	20230703	161500	0	5850	5850	5850	5850	0
227	20230703	161400	0	5850	5850	5850	5850	0
228	20230703	161300	0	5850	5850	5850	5850	0
229	20230703	161200	0	5850	5850	5850	5850	0
230	20230703	161100	0	5850	5850	5850	5850	0
231	20230703	161000	0	5850	5850	5850	5850	0
232	20230703	160900	0	5850	5850	5850	5850	0
233	20230703	160800	0	5850	5850	5850	5850	0
234	20230703	160700	0	5850	5850	5850	5850	0
235	20230703	160600	0	5850	5850	5850	5850	0
236	20230703	160500	0	5850	5850	5850	5850	0
237	20230703	160400	0	5850	5850	5850	5850	0
238	20230703	160300	0	5850	5850	5850	5850	0
239	20230703	160200	0	5850	5850	5850	5850	0
240	20230703	160100	0	5850	5850	5850	5850	0
241	20230703	160000	0	5850	5850	5850	5850	0
242	20230703	155900	0	5850	5850	5850	5850	0
243	20230703	155800	0	5850	5850	5850	5850	0
244	20230703	155700	0	5850	5850	5850	5850	0
245	20230703	155600	0	5850	5850	5850	5850	0
246	20230703	155500	0	5850	5850	5850	5850	0
247	20230703	155400	0	5850	5850	5850	5850	0
248	20230703	155300	0	5850	5850	5850	5850	0
249	20230703	155200	0	5850	5850	5850	5850	0
250	20230703	155100	0	5850	5850	5850	5850	0
251	20230703	155000	0	5850	5850	5850	5850	0
252	20230703	154900	0	5850	5850	5850	5850	0
253	20230703	154800	0	5850	5850	5850	5850	0
254	20230703	154700	0	5850	5850	5850	5850	0
255	20230703	154600	0	5850	5850	5850	5850	0
256	20230703	154500	0	5850	5850	5850	5850	0
257	20230703	154400	0	5850	5850	5850	5850	0
258	20230703	154300	0	5850	5850	5850	5850	0
259	20230703	154200	0	5850	5850	5850	5850	0
260	20230703	154100	0	5850	5850	5850	5850	0
261	20230703	154000	0	5850	5850	5850	5850	0
262	20230703	153900	0	5850	5850	5850	5850	0
263	20230703	153800	0	5850	5850	5850	5850	0
264	20230703	153700	0	5850	5850	5850	5850	0
265	20230703	153600	0	5850	5850	5850	5850	0
266	20230703	153500	0	5850	5850	5850	5850	0
267	20230703	153400	0	5850	5850	5850	5850	0
268	20230703	153300	0	5850	5850	5850	5850	0
269	20230703	153200	0	5850	5850	5850	5850	0
270	20230703	153100	0	5850	5850	5850	5850	0
271	20230703	153000	0	5850	5850	5850	5850	0
272	20230703	152900	0	5850	5850	5850	5850	0
273	20230703	152800	0	5850	5850	5850	5850	0
274	20230703	152700	0	5850	5850	5850	5850	0
275	20230703	152600	0	5850	5850	5850	5850	0
276	20230703	152500	0	5850	5850	5850	5850	0
277	20230703	152400	0	5850	5850	5850	5850	0
278	20230703	152300	0	5850	5850	5850	5850	0
279	20230703	152200	0	5850	5850	5850	5850	0
280	20230703	152100	0	5850	5850	5850	5850	0
281	20230703	152000	0	5850	5850	5850	5850	0
282	20230703	151900	0	5850	5850	5850	5850	0
283	20230703	151800	0	5850	5850	5850	5850	0
284	20230703	151700	0	5850	5850	5850	5850	0
285	20230703	151600	0	5850	5850	5850	5850	0
286	20230703	151500	0	5850	5850	5850	5850	0
287	20230703	151400	0	5850	5850	5850	5850	0
288	20230703	151300	0	5850	5850	5850	5850	0
289	20230703	151200	0	5850	5850	5850	5850	0
290	20230703	151100	0	5850	5850	5850	5850	0
291	20230703	151000	0	5850	5850	5850	5850	0
292	20230703	150900	0	5850	5850	5850	5850	0
293	20230703	150800	0	5850	5850	5850	5850	0
294	20230703	150700	0	5850	5850	5850	5850	0
295	20230703	150600	0	5850	5850	5850	5850	0
296	20230703	150500	0	5850	5850	5850	5850	0
297	20230703	150400	0	5850	5850	5850	5850	0
298	20230703	150300	0	5850	5850	5850	5850	0
299	20230703	150200	0	5850	5850	5850	5850	0
300	20230703	150100	0	5850	5850	5850	5850	0
301	20230703	150000	0	5850	5850	5850	5850	0
302	20230703	145900	0	5850	5850	5850	5850	0
303	20230703	145800	0	5850	5850	5850	5850	0
304	20230703	145700	0	5850	5850	5850	5850	0
305	20230703	145600	0	5850	5850	5850	5850	0
306	20230703	145500	0	5850	5850	5850	5850	0
307	20230703	145400	0	5850	5850	5850	5850	0
308	20230703	145300	0	5850	5850	5850	5850	0
309	20230703	145200	0	5850	5850	5850	5850	0
310	20230703	145100	0	5850	5850	5850	5850	0
311	20230703	145000	0	5850	5850	5850	5850	0
312	20230703	144900	0	5850	5850	5850	5850	0
313	20230703	144800	0	5850	5850	5850	5850	0
314	20230703	144700	0	5850	5850	5850	5850	0
315	20230703	144600	0	5850	5850	5850	5850	0
316	20230703	144500	0	5850	5850	5850	5850	0
317	20230703	144400	0	5850	5850	5850	5850	0
318	20230703	144300	0	5850	5850	5850	5850	0
319	20230703	144200	0	5850	5850	5850	5850	0
320	20230703	144100	0	5850	5850	5850	5850	0
321	20230703	144000	0	5850	5850	5850	5850	0
322	20230703	143900	0	5850	5850	5850	5850	0
323	20230703	143800	0	5850	5850	5850	5850	0
324	20230703	143700	0	5850	5850	5850	5850	0
325	20230703	143600	0	5850	5850	5850	5850	0
326	20230703	143500	0	5850	5850	5850	5850	0
327	20230703	143400	0	5850	5850	5850	5850	0
328	20230703	143300	0	5850	5850	5850	5850	0
329	20230703	143200	0	5850	5850	5850	5850	0
330	20230703	143100	0	5850	5850	5850	5850	0
331	20230703	143000	0	5850	5850	5850	5850	0
332	20230703	142900	0	5850	5850	5850	5850	0
333	20230703	142800	0	5850	5850	5850	5850	0
334	20230703	142700	0	5850	5850	5850	5850	0
335	20230703	142600	0	5850	5850	5850	5850	0
336	20230703	142500	0	5850	5850	5850	5850	0
337	20230703	142400	0	5850	5850	5850	5850	0
338	20230703	142300	0	5850	5850	5850	5850	0
339	20230703	142200	0	5850	5850	5850	5850	0
340	20230703	142100	0	5850	5850	5850	5850	0
341	20230703	142000	0	5850	5850	5850	5850	0
342	20230703	141900	0	5850	5850	5850	5850	0
343	20230703	141800	0	5850	5850	5850	5850	0
344	20230703	141700	0	5850	5850	5850	5850	0
345	20230703	141600	0	5850	5850	5850	5850	0
346	20230703	141500	0	5850	5850	5850	5850	0
347	20230703	141400	0	5850	5850	5850	5850	0
348	20230703	141300	0	5850	5850	5850	5850	0
349	20230703	141200	0	5850	5850	5850	5850	0
350	20230703	141100	0	5850	5850	5850	5850	0
351	20230703	141000	0	5850	5850	5850	5850	0
352	20230703	140900	0	5850	5850	5850	5850	0
353	20230703	140800	0	5850	5850	5850	5850	0
354	20230703	140700	0	5850	5850	5850	5850	0
355	20230703	140600	0	5850	5850	5850	5850	0
356	20230703	140500	0	5850	5850	5850	5850	0
357	20230703	140400	0	5850	5850	5850	5850	0
358	20230703	140300	0	5850	5850	5850	5850	0
359	20230703	140200	0	5850	5850	5850	5850	0
360	20230703	140100	0	5850	5850	5850	5850	0
361	20230703	140000	0	5850	5850	5850	5850	0
362	20230703	135900	0	5850	5850	5850	5850	0
363	20230703	135800	0	5850	5850	5850	5850	0
364	20230703	135700	0	5850	5850	5850	5850	0
365	20230703	135600	0	5850	5850	5850	5850	0
366	20230703	135500	0	5850	5850	5850	5850	0
367	20230703	135400	0	5850	5850	5850	5850	0
368	20230703	135300	0	5850	5850	5850	5850	0
369	20230703	135200	0	5850	5850	5850	5850	0
370	20230703	135100	0	5850	5850	5850	5850	0
371	20230703	135000	0	5850	5850	5850	5850	0
372	20230703	134900	0	5850	5850	5850	5850	0
373	20230703	134800	0	5850	5850	5850	5850	0
374	20230703	134700	0	5850	5850	5850	5850	0
375	20230703	134600	0	5850	5850	5850	5850	0
376	20230703	134500	0	5850	5850	5850	5850	0
377	20230703	134400	0	5850	5850	5850	5850	0
378	20230703	134300	0	5850	5850	5850	5850	0
379	20230703	134200	0	5850	5850	5850	5850	0
380	20230703	134100	0	5850	5850	5850	5850	0
381	20230703	134000	0	5850	5850	5850	5850	0
382	20230703	133900	0	5850	5850	5850	5850	0
383	20230703	133800	0	5850	5850	5850	5850	0
384	20230703	133700	0	5850	5850	5850	5850	0
385	20230703	133600	0	5850	5850	5850	5850	0
386	20230703	133500	0	5850	5850	5850	5850	0
387	20230703	133400	0	5850	5850	5850	5850	0
388	20230703	133300	0	5850	5850	5850	5850	0
389	20230703	133200	0	5850	5850	5850	5850	0
390	20230703	133100	0	5850	5850	5850	5850	0
391	20230703	133000	0	5850	5850	5850	5850	0
392	20230703	132900	0	5850	5850	5850	5850	0
393	20230703	132800	0	5850	5850	5850	5850	0
394	20230703	132700	0	5850	5850	5850	5850	0
395	20230703	132600	0	5850	5850	5850	5850	0
396	20230703	132500	0	5850	5850	5850	5850	0
397	20230703	132400	0	5850	5850	5850	5850	0
398	20230703	132300	0	5850	5850	5850	5850	0
399	20230703	132200	0	5850	5850	5850	5850	0
400	20230703	132100	0	5850	5850	5850	5850	0
401	20230703	132000	0	5850	5850	5850	5850	0
402	20230703	131900	0	5850	5850	5850	5850	0
403	20230703	131800	0	5850	5850	5850	5850	0
404	20230703	131700	0	5850	5850	5850	5850	0
405	20230703	131600	0	5850	5850	5850	5850	0
406	20230703	131500	0	5850	5850	5850	5850	0
407	20230703	131400	0	5850	5850	5850	5850	0
408	20230703	131300	0	5850	5850	5850	5850	0
409	20230703	131200	0	5850	5850	5850	5850	0
410	20230703	131100	0	5850	5850	5850	5850	0
411	20230703	131000	0	5850	5850	5850	5850	0
412	20230703	130900	0	5850	5850	5850	5850	0
413	20230703	130800	0	5850	5850	5850	5850	0
414	20230703	130700	0	5850	5850	5850	5850	0
415	20230703	130600	0	5850	5850	5850	5850	0
416	20230703	130500	0	5850	5850	5850	5850	0
417	20230703	130400	0	5850	5850	5850	5850	0
418	20230703	130300	0	5850	5850	5850	5850	0
419	20230703	130200	0	5850	5850	5850	5850	0
420	20230703	130100	0	5850	5850	5850	5850	0
421	20230703	130000	0	5850	5850	5850	5850	0
422	20230703	125900	0	5850	5850	5850	5850	0
423	20230703	125800	0	5850	5850	5850	5850	0
424	20230703	125700	0	5850	5850	5850	5850	0
425	20230703	125600	0	5850	5850	5850	5850	0
426	20230703	125500	0	5850	5850	5850	5850	0
427	20230703	125400	0	5850	5850	5850	5850	0
428	20230703	125300	0	5850	5850	5850	5850	0
429	20230703	125200	0	5850	5850	5850	5850	0
430	20230703	125100	0	5850	5850	5850	5850	0
431	20230703	125000	0	5850	5850	5850	5850	0
432	20230703	124900	0	5850	5850	5850	5850	0
433	20230703	124800	0	5850	5850	5850	5850	0
434	20230703	124700	0	5850	5850	5850	5850	0
435	20230703	124600	0	5850	5850	5850	5850	0
436	20230703	124500	0	5850	5850	5850	5850	0
437	20230703	124400	0	5850	5850	5850	5850	0
438	20230703	124300	0	5850	5850	5850	5850	0
439	20230703	124200	0	5850	5850	5850	5850	0
440	20230703	124100	0	5850	5850	5850	5850	0
441	20230703	124000	0	5850	5850	5850	5850	0
442	20230703	123900	0	5850	5850	5850	5850	0
443	20230703	123800	0	5850	5850	5850	5850	0
444	20230703	123700	0	5850	5850	5850	5850	0
445	20230703	123600	0	5850	5850	5850	5850	0
446	20230703	123500	0	5850	5850	5850	5850	0
447	20230703	123400	0	5850	5850	5850	5850	0
448	20230703	123300	0	5850	5850	5850	5850	0
449	20230703	123200	0	5850	5850	5850	5850	0
450	20230703	123100	0	5850	5850	5850	5850	0
451	20230703	123000	0	5850	5850	5850	5850	0
452	20230703	122900	0	5850	5850	5850	5850	0
453	20230703	122800	0	5850	5850	5850	5850	0
454	20230703	122700	0	5850	5850	5850	5850	0
455	20230703	122600	0	5850	5850	5850	5850	0
456	20230703	122500	0	5850	5850	5850	5850	0
457	20230703	122400	0	5850	5850	5850	5850	0
458	20230703	122300	0	5850	5850	5850	5850	0
459	20230703	122200	0	5850	5850	5850	5850	0
460	20230703	122100	0	5850	5850	5850	5850	0
461	20230703	122000	0	5850	5850	5850	5850	0
462	20230703	121900	0	5850	5850	5850	5850	0
463	20230703	121800	0	5850	5850	5850	5850	0
464	20230703	121700	0	5850	5850	5850	5850	0
465	20230703	121600	0	5850	5850	5850	5850	0
466	20230703	121500	0	5850	5850	5850	5850	0
467	20230703	121400	0	5850	5850	5850	5850	0
468	20230703	121300	0	5850	5850	5850	5850	0
469	20230703	121200	0	5850	5850	5850	5850	0
470	20230703	121100	0	5850	5850	5850	5850	0
471	20230703	121000	0	5850	5850	5850	5850	0
472	20230703	120900	0	5850	5850	5850	5850	0
473	20230703	120800	0	5850	5850	5850	5850	0
474	20230703	120700	0	5850	5850	5850	5850	0
475	20230703	120600	0	5850	5850	5850	5850	0
476	20230703	120500	0	5850	5850	5850	5850	0
477	20230703	120400	0	5850	5850	5850	5850	0
478	20230703	120300	0	5850	5850	5850	5850	0
479	20230703	120200	0	5850	5850	5850	5850	0
480	20230703	120100	0	5850	5850	5850	5850	0
481	20230703	120000	0	5850	5850	5850	5850	0
482	20230703	115900	0	5850	5850	5850	5850	0
483	20230703	115800	0	5850	5850	5850	5850	0
484	20230703	115700	0	5850	5850	5850	5850	0
485	20230703	115600	0	5850	5850	5850	5850	0
486	20230703	115500	0	5850	5850	5850	5850	0
487	20230703	115400	0	5850	5850	5850	5850	0
488	20230703	115300	0	5850	5850	5850	5850	0
489	20230703	115200	0	5850	5850	5850	5850	0
490	20230703	115100	0	5850	5850	5850	5850	0
491	20230703	115000	0	5850	5850	5850	5850	0
492	20230703	114900	0	5850	5850	5850	5850	0
493	20230703	114800	0	5850	5850	5850	5850	0
494	20230703	114700	0	5850	5850	5850	5850	0
495	20230703	114600	0	5850	5850	5850	5850	0
496	20230703	114500	0	5850	5850	5850	5850	0
497	20230703	114400	0	5850	5850	5850	5850	0
498	20230703	114300	0	5850	5850	5850	5850	0
499	20230703	114200	0	5850	5850	5850	5850	0
500	20230703	114100	0	5850	5850	5850	5850	0
501	20230703	114000	0	5850	5850	5850	5850	0
502	20230703	113900	0	5850	5850	5850	5850	0
503	20230703	113800	0	5850	5850	5850	5850	0
504	20230703	113700	0	5850	5850	5850	5850	0
505	20230703	113600	0	5850	5850	5850	5850	0
506	20230703	113500	0	5850	5850	5850	5850	0
507	20230703	113400	0	5850	5850	5850	5850	0
508	20230703	113300	0	5850	5850	5850	5850	0
509	20230703	113200	0	5850	5850	5850	5850	0
510	20230703	113100	0	5850	5850	5850	5850	0
511	20230703	113000	0	5850	5850	5850	5850	0
512	20230703	112900	0	5850	5850	5850	5850	0
513	20230703	112800	0	5850	5850	5850	5850	0
514	20230703	112700	0	5850	5850	5850	5850	0
515	20230703	112600	0	5850	5850	5850	5850	0
516	20230703	112500	0	5850	5850	5850	5850	0
517	20230703	112400	0	5850	5850	5850	5850	0
518	20230703	112300	0	5850	5850	5850	5850	0
519	20230703	112200	0	5850	5850	5850	5850	0
520	20230703	112100	0	5850	5850	5850	5850	0
521	20230703	112000	0	5850	5850	5850	5850	0
522	20230703	111900	0	5850	5850	5850	5850	0
523	20230703	111800	0	5850	5850	5850	5850	0
524	20230703	111700	0	5850	5850	5850	5850	0
525	20230703	111600	0	5850	5850	5850	5850	0
526	20230703	111500	0	5850	5850	5850	5850	0
527	20230703	111400	0	5850	5850	5850	5850	0
528	20230703	111300	0	5850	5850	5850	5850	0
529	20230703	111200	0	5850	5850	5850	5850	0
530	20230703	111100	0	5850	5850	5850	5850	0
531	20230703	111000	0	5850	5850	5850	5850	0
532	20230703	110900	0	5850	5850	5850	5850	0
533	20230703	110800	0	5850	5850	5850	5850	0
534	20230703	110700	0	5850	5850	5850	5850	0
535	20230703	110600	0	5850	5850	5850	5850	0
536	20230703	110500	0	5850	5850	5850	5850	0
537	20230703	110400	0	5850	5850	5850	5850	0
538	20230703	110300	0	5850	5850	5850	5850	0
539	20230703	110200	0	5850	5850	5850	5850	0
540	20230703	110100	0	5850	5850	5850	5850	0
541	20230703	110000	0	5850	5850	5850	5850	0
542	20230703	105900	0	5850	5850	5850	5850	0
543	20230703	105800	0	5850	5850	5850	5850	0
544	20230703	105700	0	5850	5850	5850	5850	0
545	20230703	105600	0	5850	5850	5850	5850	0
546	20230703	105500	0	5850	5850	5850	5850	0
547	20230703	105400	0	5850	5850	5850	5850	0
548	20230703	105300	0	5850	5850	5850	5850	0
549	20230703	105200	0	5850	5850	5850	5850	0
550	20230703	105100	0	5850	5850	5850	5850	0
551	20230703	105000	0	5850	5850	5850	5850	0
552	20230703	104900	0	5850	5850	5850	5850	0
553	20230703	104800	0	5850	5850	5850	5850	0
554	20230703	104700	0	5850	5850	5850	5850	0
555	20230703	104600	0	5850	5850	5850	5850	0
556	20230703	104500	0	5850	5850	5850	5850	0
557	20230703	104400	0	5850	5850	5850	5850	0
558	20230703	104300	0	5850	5850	5850	5850	0
559	20230703	104200	0	5850	5850	5850	5850	0
560	20230703	104100	0	5850	5850	5850	5850	0
561	20230703	104000	0	5850	5850	5850	5850	0
562	20230703	103900	0	5850	5850	5850	5850	0
563	20230703	103800	0	5850	5850	5850	5850	0
564	20230703	103700	0	5850	5850	5850	5850	0
565	20230703	103600	0	5850	5850	5850	5850	0
566	20230703	103500	0	5850	5850	5850	5850	0
567	20230703	103400	0	5850	5850	5850	5850	0
568	20230703	103300	0	5850	5850	5850	5850	0
569	20230703	103200	0	5850	5850	5850	5850	0
570	20230703	103100	0	5850	5850	5850	5850	0
571	20230703	103000	0	5850	5850	5850	5850	0
572	20230703	102900	0	5850	5850	5850	5850	0
573	20230703	102800	0	5850	5850	5850	5850	0
574	20230703	102700	0	5850	5850	5850	5850	0
575	20230703	102600	0	5850	5850	5850	5850	0
576	20230703	102500	0	5850	5850	5850	5850	0
577	20230703	102400	0	5850	5850	5850	5850	0
578	20230703	102300	0	5850	5850	5850	5850	0
579	20230703	102200	0	5850	5850	5850	5850	0
580	20230703	102100	0	5850	5850	5850	5850	0
581	20230703	102000	0	5850	5850	5850	5850	0
582	20230703	101900	0	5850	5850	5850	5850	0
583	20230703	101800	0	5850	5850	5850	5850	0
584	20230703	101700	0	5850	5850	5850	5850	0
585	20230703	101600	0	5850	5850	5850	5850	0
586	20230703	101500	0	5850	5850	5850	5850	0
587	20230703	101400	0	5850	5850	5850	5850	0
588	20230703	101300	0	5850	5850	5850	5850	0
589	20230703	101200	0	5850	5850	5850	5850	0
590	20230703	101100	0	5850	5850	5850	5850	0
591	20230703	101000	0	5850	5850	5850	5850	0
592	20230703	100900	0	5850	5850	5850	5850	0
593	20230703	100800	0	5850	5850	5850	5850	0
594	20230703	100700	0	5850	5850	5850	5850	0
595	20230703	100600	0	5850	5850	5850	5850	0
596	20230703	100500	0	5850	5850	5850	5850	0
597	20230703	100400	0	5850	5850	5850	5850	0
598	20230703	100300	0	5850	5850	5850	5850	0
599	20230703	100200	0	5850	5850	5850	5850	0
600	20230703	100100	0	5850	5850	5850	5850	0
601	20230703	100000	0	5850	5850	5850	5850	0
602	20230703	095900	0	5850	5850	5850	5850	0
603	20230703	095800	0	5850	5850	5850	5850	0
604	20230703	095700	0	5850	5850	5850	5850	0
605	20230703	095600	0	5850	5850	5850	5850	0
606	20230703	095500	0	5850	5850	5850	5850	0
607	20230703	095400	0	5850	5850	5850	5850	0
608	20230703	095300	0	5850	5850	5850	5850	0
609	20230703	095200	0	5850	5850	5850	5850	0
610	20230703	095100	0	5850	5850	5850	5850	0
611	20230703	095000	0	5850	5850	5850	5850	0
612	20230703	094900	0	5850	5850	5850	5850	0
613	20230703	094800	0	5850	5850	5850	5850	0
614	20230703	094700	0	5850	5850	5850	5850	0
615	20230703	094600	0	5850	5850	5850	5850	0
616	20230703	094500	0	5850	5850	5850	5850	0
617	20230703	094400	0	5850	5850	5850	5850	0
618	20230703	094300	0	5850	5850	5850	5850	0
619	20230703	094200	0	5850	5850	5850	5850	0
620	20230703	094100	0	5850	5850	5850	5850	0
621	20230703	094000	0	5850	5850	5850	5850	0
622	20230703	093900	0	5850	5850	5850	5850	0
623	20230703	093800	0	5850	5850	5850	5850	0
624	20230703	093700	0	5850	5850	5850	5850	0
625	20230703	093600	0	5850	5850	5850	5850	0
626	20230703	093500	0	5850	5850	5850	5850	0
627	20230703	093400	0	5850	5850	5850	5850	0
628	20230703	093300	0	5850	5850	5850	5850	0
629	20230703	093200	0	5850	5850	5850	5850	0
630	20230703	093100	0	5850	5850	5850	5850	0
631	20230703	093000	0	5850	5850	5850	5850	0
632	20230703	092900	0	5850	5850	5850	5850	0
633	20230703	092800	0	5850	5850	5850	5850	0
634	20230703	092700	0	5850	5850	5850	5850	0
635	20230703	092600	0	5850	5850	5850	5850	0
636	20230703	092500	0	5850	5850	5850	5850	0
637	20230703	092400	0	5850	5850	5850	5850	0
638	20230703	092300	0	5850	5850	5850	5850	0
639	20230703	092200	0	5850	5850	5850	5850	0
640	20230703	092100	0	5850	5850	5850	5850	0
641	20230703	092000	0	5850	5850	5850	5850	0
642	20230703	091900	0	5850	5850	5850	5850	0
643	20230703	091800	0	5850	5850	5850	5850	0
644	20230703	091700	0	5850	5850	5850	5850	0
645	20230703	091600	0	5850	5850	5850	5850	0
646	20230703	091500	0	5850	5850	5850	5850	0
647	20230703	091400	0	5850	5850	5850	5850	0
648	20230703	091300	0	5850	5850	5850	5850	0
649	20230703	091200	0	5850	5850	5850	5850	0
650	20230703	091100	0	5850	5850	5850	5850	0
651	20230703	091000	0	5850	5850	5850	5850	0
652	20230703	090900	0	5850	5850	5850	5850	0
653	20230703	090800	0	5850	5850	5850	5850	0
654	20230703	090700	0	5850	5850	5850	5850	0
655	20230703	090600	0	5850	5850	5850	5850	0
656	20230703	090500	0	5850	5850	5850	5850	0
657	20230703	090400	0	5850	5850	5850	5850	0
658	20230703	090300	0	5850	5850	5850	5850	0
659	20230703	090200	0	5850	5850	5850	5850	0
660	20230703	090100	0	5850	5850	5850	5850	0
661	20230703	090000	0	5850	5850	5850	5850	0