KissMeData/150840/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	200500	0	5850	5850	5850	5850	0
3	20230802	200400	0	5850	5850	5850	5850	0
4	20230802	200300	0	5850	5850	5850	5850	0
5	20230802	200200	0	5850	5850	5850	5850	0
6	20230802	200100	0	5850	5850	5850	5850	0
7	20230802	200000	0	5850	5850	5850	5850	0
8	20230802	195900	0	5850	5850	5850	5850	0
9	20230802	195800	0	5850	5850	5850	5850	0
10	20230802	195700	0	5850	5850	5850	5850	0
11	20230802	195600	0	5850	5850	5850	5850	0
12	20230802	195500	0	5850	5850	5850	5850	0
13	20230802	195400	0	5850	5850	5850	5850	0
14	20230802	195300	0	5850	5850	5850	5850	0
15	20230802	195200	0	5850	5850	5850	5850	0
16	20230802	195100	0	5850	5850	5850	5850	0
17	20230802	195000	0	5850	5850	5850	5850	0
18	20230802	194900	0	5850	5850	5850	5850	0
19	20230802	194800	0	5850	5850	5850	5850	0
20	20230802	194700	0	5850	5850	5850	5850	0
21	20230802	194600	0	5850	5850	5850	5850	0
22	20230802	194500	0	5850	5850	5850	5850	0
23	20230802	194400	0	5850	5850	5850	5850	0
24	20230802	194300	0	5850	5850	5850	5850	0
25	20230802	194200	0	5850	5850	5850	5850	0
26	20230802	194100	0	5850	5850	5850	5850	0
27	20230802	194000	0	5850	5850	5850	5850	0
28	20230802	193900	0	5850	5850	5850	5850	0
29	20230802	193800	0	5850	5850	5850	5850	0
30	20230802	193700	0	5850	5850	5850	5850	0
31	20230802	193600	0	5850	5850	5850	5850	0
32	20230802	193500	0	5850	5850	5850	5850	0
33	20230802	193400	0	5850	5850	5850	5850	0
34	20230802	193300	0	5850	5850	5850	5850	0
35	20230802	193200	0	5850	5850	5850	5850	0
36	20230802	193100	0	5850	5850	5850	5850	0
37	20230802	193000	0	5850	5850	5850	5850	0
38	20230802	192900	0	5850	5850	5850	5850	0
39	20230802	192800	0	5850	5850	5850	5850	0
40	20230802	192700	0	5850	5850	5850	5850	0
41	20230802	192600	0	5850	5850	5850	5850	0
42	20230802	192500	0	5850	5850	5850	5850	0
43	20230802	192400	0	5850	5850	5850	5850	0
44	20230802	192300	0	5850	5850	5850	5850	0
45	20230802	192200	0	5850	5850	5850	5850	0
46	20230802	192100	0	5850	5850	5850	5850	0
47	20230802	192000	0	5850	5850	5850	5850	0
48	20230802	191900	0	5850	5850	5850	5850	0
49	20230802	191800	0	5850	5850	5850	5850	0
50	20230802	191700	0	5850	5850	5850	5850	0
51	20230802	191600	0	5850	5850	5850	5850	0
52	20230802	191500	0	5850	5850	5850	5850	0
53	20230802	191400	0	5850	5850	5850	5850	0
54	20230802	191300	0	5850	5850	5850	5850	0
55	20230802	191200	0	5850	5850	5850	5850	0
56	20230802	191100	0	5850	5850	5850	5850	0
57	20230802	191000	0	5850	5850	5850	5850	0
58	20230802	190900	0	5850	5850	5850	5850	0
59	20230802	190800	0	5850	5850	5850	5850	0
60	20230802	190700	0	5850	5850	5850	5850	0
61	20230802	190600	0	5850	5850	5850	5850	0
62	20230802	190500	0	5850	5850	5850	5850	0
63	20230802	190400	0	5850	5850	5850	5850	0
64	20230802	190300	0	5850	5850	5850	5850	0
65	20230802	190200	0	5850	5850	5850	5850	0
66	20230802	190100	0	5850	5850	5850	5850	0
67	20230802	190000	0	5850	5850	5850	5850	0
68	20230802	185900	0	5850	5850	5850	5850	0
69	20230802	185800	0	5850	5850	5850	5850	0
70	20230802	185700	0	5850	5850	5850	5850	0
71	20230802	185600	0	5850	5850	5850	5850	0
72	20230802	185500	0	5850	5850	5850	5850	0
73	20230802	185400	0	5850	5850	5850	5850	0
74	20230802	185300	0	5850	5850	5850	5850	0
75	20230802	185200	0	5850	5850	5850	5850	0
76	20230802	185100	0	5850	5850	5850	5850	0
77	20230802	185000	0	5850	5850	5850	5850	0
78	20230802	184900	0	5850	5850	5850	5850	0
79	20230802	184800	0	5850	5850	5850	5850	0
80	20230802	184700	0	5850	5850	5850	5850	0
81	20230802	184600	0	5850	5850	5850	5850	0
82	20230802	184500	0	5850	5850	5850	5850	0
83	20230802	184400	0	5850	5850	5850	5850	0
84	20230802	184300	0	5850	5850	5850	5850	0
85	20230802	184200	0	5850	5850	5850	5850	0
86	20230802	184100	0	5850	5850	5850	5850	0
87	20230802	184000	0	5850	5850	5850	5850	0
88	20230802	183900	0	5850	5850	5850	5850	0
89	20230802	183800	0	5850	5850	5850	5850	0
90	20230802	183700	0	5850	5850	5850	5850	0
91	20230802	183600	0	5850	5850	5850	5850	0
92	20230802	183500	0	5850	5850	5850	5850	0
93	20230802	183400	0	5850	5850	5850	5850	0
94	20230802	183300	0	5850	5850	5850	5850	0
95	20230802	183200	0	5850	5850	5850	5850	0
96	20230802	183100	0	5850	5850	5850	5850	0
97	20230802	183000	0	5850	5850	5850	5850	0
98	20230802	182900	0	5850	5850	5850	5850	0
99	20230802	182800	0	5850	5850	5850	5850	0
100	20230802	182700	0	5850	5850	5850	5850	0
101	20230802	182600	0	5850	5850	5850	5850	0
102	20230802	182500	0	5850	5850	5850	5850	0
103	20230802	182400	0	5850	5850	5850	5850	0
104	20230802	182300	0	5850	5850	5850	5850	0
105	20230802	182200	0	5850	5850	5850	5850	0
106	20230802	182100	0	5850	5850	5850	5850	0
107	20230802	182000	0	5850	5850	5850	5850	0
108	20230802	181900	0	5850	5850	5850	5850	0
109	20230802	181800	0	5850	5850	5850	5850	0
110	20230802	181700	0	5850	5850	5850	5850	0
111	20230802	181600	0	5850	5850	5850	5850	0
112	20230802	181500	0	5850	5850	5850	5850	0
113	20230802	181400	0	5850	5850	5850	5850	0
114	20230802	181300	0	5850	5850	5850	5850	0
115	20230802	181200	0	5850	5850	5850	5850	0
116	20230802	181100	0	5850	5850	5850	5850	0
117	20230802	181000	0	5850	5850	5850	5850	0
118	20230802	180900	0	5850	5850	5850	5850	0
119	20230802	180800	0	5850	5850	5850	5850	0
120	20230802	180700	0	5850	5850	5850	5850	0
121	20230802	180600	0	5850	5850	5850	5850	0
122	20230802	180500	0	5850	5850	5850	5850	0
123	20230802	180400	0	5850	5850	5850	5850	0
124	20230802	180300	0	5850	5850	5850	5850	0
125	20230802	180200	0	5850	5850	5850	5850	0
126	20230802	180100	0	5850	5850	5850	5850	0
127	20230802	180000	0	5850	5850	5850	5850	0
128	20230802	175900	0	5850	5850	5850	5850	0
129	20230802	175800	0	5850	5850	5850	5850	0
130	20230802	175700	0	5850	5850	5850	5850	0
131	20230802	175600	0	5850	5850	5850	5850	0
132	20230802	175500	0	5850	5850	5850	5850	0
133	20230802	175400	0	5850	5850	5850	5850	0
134	20230802	175300	0	5850	5850	5850	5850	0
135	20230802	175200	0	5850	5850	5850	5850	0
136	20230802	175100	0	5850	5850	5850	5850	0
137	20230802	175000	0	5850	5850	5850	5850	0
138	20230802	174900	0	5850	5850	5850	5850	0
139	20230802	174800	0	5850	5850	5850	5850	0
140	20230802	174700	0	5850	5850	5850	5850	0
141	20230802	174600	0	5850	5850	5850	5850	0
142	20230802	174500	0	5850	5850	5850	5850	0
143	20230802	174400	0	5850	5850	5850	5850	0
144	20230802	174300	0	5850	5850	5850	5850	0
145	20230802	174200	0	5850	5850	5850	5850	0
146	20230802	174100	0	5850	5850	5850	5850	0
147	20230802	174000	0	5850	5850	5850	5850	0
148	20230802	173900	0	5850	5850	5850	5850	0
149	20230802	173800	0	5850	5850	5850	5850	0
150	20230802	173700	0	5850	5850	5850	5850	0
151	20230802	173600	0	5850	5850	5850	5850	0
152	20230802	173500	0	5850	5850	5850	5850	0
153	20230802	173400	0	5850	5850	5850	5850	0
154	20230802	173300	0	5850	5850	5850	5850	0
155	20230802	173200	0	5850	5850	5850	5850	0
156	20230802	173100	0	5850	5850	5850	5850	0
157	20230802	173000	0	5850	5850	5850	5850	0
158	20230802	172900	0	5850	5850	5850	5850	0
159	20230802	172800	0	5850	5850	5850	5850	0
160	20230802	172700	0	5850	5850	5850	5850	0
161	20230802	172600	0	5850	5850	5850	5850	0
162	20230802	172500	0	5850	5850	5850	5850	0
163	20230802	172400	0	5850	5850	5850	5850	0
164	20230802	172300	0	5850	5850	5850	5850	0
165	20230802	172200	0	5850	5850	5850	5850	0
166	20230802	172100	0	5850	5850	5850	5850	0
167	20230802	172000	0	5850	5850	5850	5850	0
168	20230802	171900	0	5850	5850	5850	5850	0
169	20230802	171800	0	5850	5850	5850	5850	0
170	20230802	171700	0	5850	5850	5850	5850	0
171	20230802	171600	0	5850	5850	5850	5850	0
172	20230802	171500	0	5850	5850	5850	5850	0
173	20230802	171400	0	5850	5850	5850	5850	0
174	20230802	171300	0	5850	5850	5850	5850	0
175	20230802	171200	0	5850	5850	5850	5850	0
176	20230802	171100	0	5850	5850	5850	5850	0
177	20230802	171000	0	5850	5850	5850	5850	0
178	20230802	170900	0	5850	5850	5850	5850	0
179	20230802	170800	0	5850	5850	5850	5850	0
180	20230802	170700	0	5850	5850	5850	5850	0
181	20230802	170600	0	5850	5850	5850	5850	0
182	20230802	170500	0	5850	5850	5850	5850	0
183	20230802	170400	0	5850	5850	5850	5850	0
184	20230802	170300	0	5850	5850	5850	5850	0
185	20230802	170200	0	5850	5850	5850	5850	0
186	20230802	170100	0	5850	5850	5850	5850	0
187	20230802	170000	0	5850	5850	5850	5850	0
188	20230802	165900	0	5850	5850	5850	5850	0
189	20230802	165800	0	5850	5850	5850	5850	0
190	20230802	165700	0	5850	5850	5850	5850	0
191	20230802	165600	0	5850	5850	5850	5850	0
192	20230802	165500	0	5850	5850	5850	5850	0
193	20230802	165400	0	5850	5850	5850	5850	0
194	20230802	165300	0	5850	5850	5850	5850	0
195	20230802	165200	0	5850	5850	5850	5850	0
196	20230802	165100	0	5850	5850	5850	5850	0
197	20230802	165000	0	5850	5850	5850	5850	0
198	20230802	164900	0	5850	5850	5850	5850	0
199	20230802	164800	0	5850	5850	5850	5850	0
200	20230802	164700	0	5850	5850	5850	5850	0
201	20230802	164600	0	5850	5850	5850	5850	0
202	20230802	164500	0	5850	5850	5850	5850	0
203	20230802	164400	0	5850	5850	5850	5850	0
204	20230802	164300	0	5850	5850	5850	5850	0
205	20230802	164200	0	5850	5850	5850	5850	0
206	20230802	164100	0	5850	5850	5850	5850	0
207	20230802	164000	0	5850	5850	5850	5850	0
208	20230802	163900	0	5850	5850	5850	5850	0
209	20230802	163800	0	5850	5850	5850	5850	0
210	20230802	163700	0	5850	5850	5850	5850	0
211	20230802	163600	0	5850	5850	5850	5850	0
212	20230802	163500	0	5850	5850	5850	5850	0
213	20230802	163400	0	5850	5850	5850	5850	0
214	20230802	163300	0	5850	5850	5850	5850	0
215	20230802	163200	0	5850	5850	5850	5850	0
216	20230802	163100	0	5850	5850	5850	5850	0
217	20230802	163000	0	5850	5850	5850	5850	0
218	20230802	162900	0	5850	5850	5850	5850	0
219	20230802	162800	0	5850	5850	5850	5850	0
220	20230802	162700	0	5850	5850	5850	5850	0
221	20230802	162600	0	5850	5850	5850	5850	0
222	20230802	162500	0	5850	5850	5850	5850	0
223	20230802	162400	0	5850	5850	5850	5850	0
224	20230802	162300	0	5850	5850	5850	5850	0
225	20230802	162200	0	5850	5850	5850	5850	0
226	20230802	162100	0	5850	5850	5850	5850	0
227	20230802	162000	0	5850	5850	5850	5850	0
228	20230802	161900	0	5850	5850	5850	5850	0
229	20230802	161800	0	5850	5850	5850	5850	0
230	20230802	161700	0	5850	5850	5850	5850	0
231	20230802	161600	0	5850	5850	5850	5850	0
232	20230802	161500	0	5850	5850	5850	5850	0
233	20230802	161400	0	5850	5850	5850	5850	0
234	20230802	161300	0	5850	5850	5850	5850	0
235	20230802	161200	0	5850	5850	5850	5850	0
236	20230802	161100	0	5850	5850	5850	5850	0
237	20230802	161000	0	5850	5850	5850	5850	0
238	20230802	160900	0	5850	5850	5850	5850	0
239	20230802	160800	0	5850	5850	5850	5850	0
240	20230802	160700	0	5850	5850	5850	5850	0
241	20230802	160600	0	5850	5850	5850	5850	0
242	20230802	160500	0	5850	5850	5850	5850	0
243	20230802	160400	0	5850	5850	5850	5850	0
244	20230802	160300	0	5850	5850	5850	5850	0
245	20230802	160200	0	5850	5850	5850	5850	0
246	20230802	160100	0	5850	5850	5850	5850	0
247	20230802	160000	0	5850	5850	5850	5850	0
248	20230802	155900	0	5850	5850	5850	5850	0
249	20230802	155800	0	5850	5850	5850	5850	0
250	20230802	155700	0	5850	5850	5850	5850	0
251	20230802	155600	0	5850	5850	5850	5850	0
252	20230802	155500	0	5850	5850	5850	5850	0
253	20230802	155400	0	5850	5850	5850	5850	0
254	20230802	155300	0	5850	5850	5850	5850	0
255	20230802	155200	0	5850	5850	5850	5850	0
256	20230802	155100	0	5850	5850	5850	5850	0
257	20230802	155000	0	5850	5850	5850	5850	0
258	20230802	154900	0	5850	5850	5850	5850	0
259	20230802	154800	0	5850	5850	5850	5850	0
260	20230802	154700	0	5850	5850	5850	5850	0
261	20230802	154600	0	5850	5850	5850	5850	0
262	20230802	154500	0	5850	5850	5850	5850	0
263	20230802	154400	0	5850	5850	5850	5850	0
264	20230802	154300	0	5850	5850	5850	5850	0
265	20230802	154200	0	5850	5850	5850	5850	0
266	20230802	154100	0	5850	5850	5850	5850	0
267	20230802	154000	0	5850	5850	5850	5850	0
268	20230802	153900	0	5850	5850	5850	5850	0
269	20230802	153800	0	5850	5850	5850	5850	0
270	20230802	153700	0	5850	5850	5850	5850	0
271	20230802	153600	0	5850	5850	5850	5850	0
272	20230802	153500	0	5850	5850	5850	5850	0
273	20230802	153400	0	5850	5850	5850	5850	0
274	20230802	153300	0	5850	5850	5850	5850	0
275	20230802	153200	0	5850	5850	5850	5850	0
276	20230802	153100	0	5850	5850	5850	5850	0
277	20230802	153000	0	5850	5850	5850	5850	0
278	20230802	152900	0	5850	5850	5850	5850	0
279	20230802	152800	0	5850	5850	5850	5850	0
280	20230802	152700	0	5850	5850	5850	5850	0
281	20230802	152600	0	5850	5850	5850	5850	0
282	20230802	152500	0	5850	5850	5850	5850	0
283	20230802	152400	0	5850	5850	5850	5850	0
284	20230802	152300	0	5850	5850	5850	5850	0
285	20230802	152200	0	5850	5850	5850	5850	0
286	20230802	152100	0	5850	5850	5850	5850	0
287	20230802	152000	0	5850	5850	5850	5850	0
288	20230802	151900	0	5850	5850	5850	5850	0
289	20230802	151800	0	5850	5850	5850	5850	0
290	20230802	151700	0	5850	5850	5850	5850	0
291	20230802	151600	0	5850	5850	5850	5850	0
292	20230802	151500	0	5850	5850	5850	5850	0
293	20230802	151400	0	5850	5850	5850	5850	0
294	20230802	151300	0	5850	5850	5850	5850	0
295	20230802	151200	0	5850	5850	5850	5850	0
296	20230802	151100	0	5850	5850	5850	5850	0
297	20230802	151000	0	5850	5850	5850	5850	0
298	20230802	150900	0	5850	5850	5850	5850	0
299	20230802	150800	0	5850	5850	5850	5850	0
300	20230802	150700	0	5850	5850	5850	5850	0
301	20230802	150600	0	5850	5850	5850	5850	0
302	20230802	150500	0	5850	5850	5850	5850	0
303	20230802	150400	0	5850	5850	5850	5850	0
304	20230802	150300	0	5850	5850	5850	5850	0
305	20230802	150200	0	5850	5850	5850	5850	0
306	20230802	150100	0	5850	5850	5850	5850	0
307	20230802	150000	0	5850	5850	5850	5850	0
308	20230802	145900	0	5850	5850	5850	5850	0
309	20230802	145800	0	5850	5850	5850	5850	0
310	20230802	145700	0	5850	5850	5850	5850	0
311	20230802	145600	0	5850	5850	5850	5850	0
312	20230802	145500	0	5850	5850	5850	5850	0
313	20230802	145400	0	5850	5850	5850	5850	0
314	20230802	145300	0	5850	5850	5850	5850	0
315	20230802	145200	0	5850	5850	5850	5850	0
316	20230802	145100	0	5850	5850	5850	5850	0
317	20230802	145000	0	5850	5850	5850	5850	0
318	20230802	144900	0	5850	5850	5850	5850	0
319	20230802	144800	0	5850	5850	5850	5850	0
320	20230802	144700	0	5850	5850	5850	5850	0
321	20230802	144600	0	5850	5850	5850	5850	0
322	20230802	144500	0	5850	5850	5850	5850	0
323	20230802	144400	0	5850	5850	5850	5850	0
324	20230802	144300	0	5850	5850	5850	5850	0
325	20230802	144200	0	5850	5850	5850	5850	0
326	20230802	144100	0	5850	5850	5850	5850	0
327	20230802	144000	0	5850	5850	5850	5850	0
328	20230802	143900	0	5850	5850	5850	5850	0
329	20230802	143800	0	5850	5850	5850	5850	0
330	20230802	143700	0	5850	5850	5850	5850	0
331	20230802	143600	0	5850	5850	5850	5850	0
332	20230802	143500	0	5850	5850	5850	5850	0
333	20230802	143400	0	5850	5850	5850	5850	0
334	20230802	143300	0	5850	5850	5850	5850	0
335	20230802	143200	0	5850	5850	5850	5850	0
336	20230802	143100	0	5850	5850	5850	5850	0
337	20230802	143000	0	5850	5850	5850	5850	0
338	20230802	142900	0	5850	5850	5850	5850	0
339	20230802	142800	0	5850	5850	5850	5850	0
340	20230802	142700	0	5850	5850	5850	5850	0
341	20230802	142600	0	5850	5850	5850	5850	0
342	20230802	142500	0	5850	5850	5850	5850	0
343	20230802	142400	0	5850	5850	5850	5850	0
344	20230802	142300	0	5850	5850	5850	5850	0
345	20230802	142200	0	5850	5850	5850	5850	0
346	20230802	142100	0	5850	5850	5850	5850	0
347	20230802	142000	0	5850	5850	5850	5850	0
348	20230802	141900	0	5850	5850	5850	5850	0
349	20230802	141800	0	5850	5850	5850	5850	0
350	20230802	141700	0	5850	5850	5850	5850	0
351	20230802	141600	0	5850	5850	5850	5850	0
352	20230802	141500	0	5850	5850	5850	5850	0
353	20230802	141400	0	5850	5850	5850	5850	0
354	20230802	141300	0	5850	5850	5850	5850	0
355	20230802	141200	0	5850	5850	5850	5850	0
356	20230802	141100	0	5850	5850	5850	5850	0
357	20230802	141000	0	5850	5850	5850	5850	0
358	20230802	140900	0	5850	5850	5850	5850	0
359	20230802	140800	0	5850	5850	5850	5850	0
360	20230802	140700	0	5850	5850	5850	5850	0
361	20230802	140600	0	5850	5850	5850	5850	0
362	20230802	140500	0	5850	5850	5850	5850	0
363	20230802	140400	0	5850	5850	5850	5850	0
364	20230802	140300	0	5850	5850	5850	5850	0
365	20230802	140200	0	5850	5850	5850	5850	0
366	20230802	140100	0	5850	5850	5850	5850	0
367	20230802	140000	0	5850	5850	5850	5850	0
368	20230802	135900	0	5850	5850	5850	5850	0
369	20230802	135800	0	5850	5850	5850	5850	0
370	20230802	135700	0	5850	5850	5850	5850	0
371	20230802	135600	0	5850	5850	5850	5850	0
372	20230802	135500	0	5850	5850	5850	5850	0
373	20230802	135400	0	5850	5850	5850	5850	0
374	20230802	135300	0	5850	5850	5850	5850	0
375	20230802	135200	0	5850	5850	5850	5850	0
376	20230802	135100	0	5850	5850	5850	5850	0
377	20230802	135000	0	5850	5850	5850	5850	0
378	20230802	134900	0	5850	5850	5850	5850	0
379	20230802	134800	0	5850	5850	5850	5850	0
380	20230802	134700	0	5850	5850	5850	5850	0
381	20230802	134600	0	5850	5850	5850	5850	0
382	20230802	134500	0	5850	5850	5850	5850	0
383	20230802	134400	0	5850	5850	5850	5850	0
384	20230802	134300	0	5850	5850	5850	5850	0
385	20230802	134200	0	5850	5850	5850	5850	0
386	20230802	134100	0	5850	5850	5850	5850	0
387	20230802	134000	0	5850	5850	5850	5850	0
388	20230802	133900	0	5850	5850	5850	5850	0
389	20230802	133800	0	5850	5850	5850	5850	0
390	20230802	133700	0	5850	5850	5850	5850	0
391	20230802	133600	0	5850	5850	5850	5850	0
392	20230802	133500	0	5850	5850	5850	5850	0
393	20230802	133400	0	5850	5850	5850	5850	0
394	20230802	133300	0	5850	5850	5850	5850	0
395	20230802	133200	0	5850	5850	5850	5850	0
396	20230802	133100	0	5850	5850	5850	5850	0
397	20230802	133000	0	5850	5850	5850	5850	0
398	20230802	132900	0	5850	5850	5850	5850	0
399	20230802	132800	0	5850	5850	5850	5850	0
400	20230802	132700	0	5850	5850	5850	5850	0
401	20230802	132600	0	5850	5850	5850	5850	0
402	20230802	132500	0	5850	5850	5850	5850	0
403	20230802	132400	0	5850	5850	5850	5850	0
404	20230802	132300	0	5850	5850	5850	5850	0
405	20230802	132200	0	5850	5850	5850	5850	0
406	20230802	132100	0	5850	5850	5850	5850	0
407	20230802	132000	0	5850	5850	5850	5850	0
408	20230802	131900	0	5850	5850	5850	5850	0
409	20230802	131800	0	5850	5850	5850	5850	0
410	20230802	131700	0	5850	5850	5850	5850	0
411	20230802	131600	0	5850	5850	5850	5850	0
412	20230802	131500	0	5850	5850	5850	5850	0
413	20230802	131400	0	5850	5850	5850	5850	0
414	20230802	131300	0	5850	5850	5850	5850	0
415	20230802	131200	0	5850	5850	5850	5850	0
416	20230802	131100	0	5850	5850	5850	5850	0
417	20230802	131000	0	5850	5850	5850	5850	0
418	20230802	130900	0	5850	5850	5850	5850	0
419	20230802	130800	0	5850	5850	5850	5850	0
420	20230802	130700	0	5850	5850	5850	5850	0
421	20230802	130600	0	5850	5850	5850	5850	0
422	20230802	130500	0	5850	5850	5850	5850	0
423	20230802	130400	0	5850	5850	5850	5850	0
424	20230802	130300	0	5850	5850	5850	5850	0
425	20230802	130200	0	5850	5850	5850	5850	0
426	20230802	130100	0	5850	5850	5850	5850	0
427	20230802	130000	0	5850	5850	5850	5850	0
428	20230802	125900	0	5850	5850	5850	5850	0
429	20230802	125800	0	5850	5850	5850	5850	0
430	20230802	125700	0	5850	5850	5850	5850	0
431	20230802	125600	0	5850	5850	5850	5850	0
432	20230802	125500	0	5850	5850	5850	5850	0
433	20230802	125400	0	5850	5850	5850	5850	0
434	20230802	125300	0	5850	5850	5850	5850	0
435	20230802	125200	0	5850	5850	5850	5850	0
436	20230802	125100	0	5850	5850	5850	5850	0
437	20230802	125000	0	5850	5850	5850	5850	0
438	20230802	124900	0	5850	5850	5850	5850	0
439	20230802	124800	0	5850	5850	5850	5850	0
440	20230802	124700	0	5850	5850	5850	5850	0
441	20230802	124600	0	5850	5850	5850	5850	0
442	20230802	124500	0	5850	5850	5850	5850	0
443	20230802	124400	0	5850	5850	5850	5850	0
444	20230802	124300	0	5850	5850	5850	5850	0
445	20230802	124200	0	5850	5850	5850	5850	0
446	20230802	124100	0	5850	5850	5850	5850	0
447	20230802	124000	0	5850	5850	5850	5850	0
448	20230802	123900	0	5850	5850	5850	5850	0
449	20230802	123800	0	5850	5850	5850	5850	0
450	20230802	123700	0	5850	5850	5850	5850	0
451	20230802	123600	0	5850	5850	5850	5850	0
452	20230802	123500	0	5850	5850	5850	5850	0
453	20230802	123400	0	5850	5850	5850	5850	0
454	20230802	123300	0	5850	5850	5850	5850	0
455	20230802	123200	0	5850	5850	5850	5850	0
456	20230802	123100	0	5850	5850	5850	5850	0
457	20230802	123000	0	5850	5850	5850	5850	0
458	20230802	122900	0	5850	5850	5850	5850	0
459	20230802	122800	0	5850	5850	5850	5850	0
460	20230802	122700	0	5850	5850	5850	5850	0
461	20230802	122600	0	5850	5850	5850	5850	0
462	20230802	122500	0	5850	5850	5850	5850	0
463	20230802	122400	0	5850	5850	5850	5850	0
464	20230802	122300	0	5850	5850	5850	5850	0
465	20230802	122200	0	5850	5850	5850	5850	0
466	20230802	122100	0	5850	5850	5850	5850	0
467	20230802	122000	0	5850	5850	5850	5850	0
468	20230802	121900	0	5850	5850	5850	5850	0
469	20230802	121800	0	5850	5850	5850	5850	0
470	20230802	121700	0	5850	5850	5850	5850	0
471	20230802	121600	0	5850	5850	5850	5850	0
472	20230802	121500	0	5850	5850	5850	5850	0
473	20230802	121400	0	5850	5850	5850	5850	0
474	20230802	121300	0	5850	5850	5850	5850	0
475	20230802	121200	0	5850	5850	5850	5850	0
476	20230802	121100	0	5850	5850	5850	5850	0
477	20230802	121000	0	5850	5850	5850	5850	0
478	20230802	120900	0	5850	5850	5850	5850	0
479	20230802	120800	0	5850	5850	5850	5850	0
480	20230802	120700	0	5850	5850	5850	5850	0
481	20230802	120600	0	5850	5850	5850	5850	0
482	20230802	120500	0	5850	5850	5850	5850	0
483	20230802	120400	0	5850	5850	5850	5850	0
484	20230802	120300	0	5850	5850	5850	5850	0
485	20230802	120200	0	5850	5850	5850	5850	0
486	20230802	120100	0	5850	5850	5850	5850	0
487	20230802	120000	0	5850	5850	5850	5850	0
488	20230802	115900	0	5850	5850	5850	5850	0
489	20230802	115800	0	5850	5850	5850	5850	0
490	20230802	115700	0	5850	5850	5850	5850	0
491	20230802	115600	0	5850	5850	5850	5850	0
492	20230802	115500	0	5850	5850	5850	5850	0
493	20230802	115400	0	5850	5850	5850	5850	0
494	20230802	115300	0	5850	5850	5850	5850	0
495	20230802	115200	0	5850	5850	5850	5850	0
496	20230802	115100	0	5850	5850	5850	5850	0
497	20230802	115000	0	5850	5850	5850	5850	0
498	20230802	114900	0	5850	5850	5850	5850	0
499	20230802	114800	0	5850	5850	5850	5850	0
500	20230802	114700	0	5850	5850	5850	5850	0
501	20230802	114600	0	5850	5850	5850	5850	0
502	20230802	114500	0	5850	5850	5850	5850	0
503	20230802	114400	0	5850	5850	5850	5850	0
504	20230802	114300	0	5850	5850	5850	5850	0
505	20230802	114200	0	5850	5850	5850	5850	0
506	20230802	114100	0	5850	5850	5850	5850	0
507	20230802	114000	0	5850	5850	5850	5850	0
508	20230802	113900	0	5850	5850	5850	5850	0
509	20230802	113800	0	5850	5850	5850	5850	0
510	20230802	113700	0	5850	5850	5850	5850	0
511	20230802	113600	0	5850	5850	5850	5850	0
512	20230802	113500	0	5850	5850	5850	5850	0
513	20230802	113400	0	5850	5850	5850	5850	0
514	20230802	113300	0	5850	5850	5850	5850	0
515	20230802	113200	0	5850	5850	5850	5850	0
516	20230802	113100	0	5850	5850	5850	5850	0
517	20230802	113000	0	5850	5850	5850	5850	0
518	20230802	112900	0	5850	5850	5850	5850	0
519	20230802	112800	0	5850	5850	5850	5850	0
520	20230802	112700	0	5850	5850	5850	5850	0
521	20230802	112600	0	5850	5850	5850	5850	0
522	20230802	112500	0	5850	5850	5850	5850	0
523	20230802	112400	0	5850	5850	5850	5850	0
524	20230802	112300	0	5850	5850	5850	5850	0
525	20230802	112200	0	5850	5850	5850	5850	0
526	20230802	112100	0	5850	5850	5850	5850	0
527	20230802	112000	0	5850	5850	5850	5850	0
528	20230802	111900	0	5850	5850	5850	5850	0
529	20230802	111800	0	5850	5850	5850	5850	0
530	20230802	111700	0	5850	5850	5850	5850	0
531	20230802	111600	0	5850	5850	5850	5850	0
532	20230802	111500	0	5850	5850	5850	5850	0
533	20230802	111400	0	5850	5850	5850	5850	0
534	20230802	111300	0	5850	5850	5850	5850	0
535	20230802	111200	0	5850	5850	5850	5850	0
536	20230802	111100	0	5850	5850	5850	5850	0
537	20230802	111000	0	5850	5850	5850	5850	0
538	20230802	110900	0	5850	5850	5850	5850	0
539	20230802	110800	0	5850	5850	5850	5850	0
540	20230802	110700	0	5850	5850	5850	5850	0
541	20230802	110600	0	5850	5850	5850	5850	0
542	20230802	110500	0	5850	5850	5850	5850	0
543	20230802	110400	0	5850	5850	5850	5850	0
544	20230802	110300	0	5850	5850	5850	5850	0
545	20230802	110200	0	5850	5850	5850	5850	0
546	20230802	110100	0	5850	5850	5850	5850	0
547	20230802	110000	0	5850	5850	5850	5850	0
548	20230802	105900	0	5850	5850	5850	5850	0
549	20230802	105800	0	5850	5850	5850	5850	0
550	20230802	105700	0	5850	5850	5850	5850	0
551	20230802	105600	0	5850	5850	5850	5850	0
552	20230802	105500	0	5850	5850	5850	5850	0
553	20230802	105400	0	5850	5850	5850	5850	0
554	20230802	105300	0	5850	5850	5850	5850	0
555	20230802	105200	0	5850	5850	5850	5850	0
556	20230802	105100	0	5850	5850	5850	5850	0
557	20230802	105000	0	5850	5850	5850	5850	0
558	20230802	104900	0	5850	5850	5850	5850	0
559	20230802	104800	0	5850	5850	5850	5850	0
560	20230802	104700	0	5850	5850	5850	5850	0
561	20230802	104600	0	5850	5850	5850	5850	0
562	20230802	104500	0	5850	5850	5850	5850	0
563	20230802	104400	0	5850	5850	5850	5850	0
564	20230802	104300	0	5850	5850	5850	5850	0
565	20230802	104200	0	5850	5850	5850	5850	0
566	20230802	104100	0	5850	5850	5850	5850	0
567	20230802	104000	0	5850	5850	5850	5850	0
568	20230802	103900	0	5850	5850	5850	5850	0
569	20230802	103800	0	5850	5850	5850	5850	0
570	20230802	103700	0	5850	5850	5850	5850	0
571	20230802	103600	0	5850	5850	5850	5850	0
572	20230802	103500	0	5850	5850	5850	5850	0
573	20230802	103400	0	5850	5850	5850	5850	0
574	20230802	103300	0	5850	5850	5850	5850	0
575	20230802	103200	0	5850	5850	5850	5850	0
576	20230802	103100	0	5850	5850	5850	5850	0
577	20230802	103000	0	5850	5850	5850	5850	0
578	20230802	102900	0	5850	5850	5850	5850	0
579	20230802	102800	0	5850	5850	5850	5850	0
580	20230802	102700	0	5850	5850	5850	5850	0
581	20230802	102600	0	5850	5850	5850	5850	0
582	20230802	102500	0	5850	5850	5850	5850	0
583	20230802	102400	0	5850	5850	5850	5850	0
584	20230802	102300	0	5850	5850	5850	5850	0
585	20230802	102200	0	5850	5850	5850	5850	0
586	20230802	102100	0	5850	5850	5850	5850	0
587	20230802	102000	0	5850	5850	5850	5850	0
588	20230802	101900	0	5850	5850	5850	5850	0
589	20230802	101800	0	5850	5850	5850	5850	0
590	20230802	101700	0	5850	5850	5850	5850	0
591	20230802	101600	0	5850	5850	5850	5850	0
592	20230802	101500	0	5850	5850	5850	5850	0
593	20230802	101400	0	5850	5850	5850	5850	0
594	20230802	101300	0	5850	5850	5850	5850	0
595	20230802	101200	0	5850	5850	5850	5850	0
596	20230802	101100	0	5850	5850	5850	5850	0
597	20230802	101000	0	5850	5850	5850	5850	0
598	20230802	100900	0	5850	5850	5850	5850	0
599	20230802	100800	0	5850	5850	5850	5850	0
600	20230802	100700	0	5850	5850	5850	5850	0
601	20230802	100600	0	5850	5850	5850	5850	0
602	20230802	100500	0	5850	5850	5850	5850	0
603	20230802	100400	0	5850	5850	5850	5850	0
604	20230802	100300	0	5850	5850	5850	5850	0
605	20230802	100200	0	5850	5850	5850	5850	0
606	20230802	100100	0	5850	5850	5850	5850	0
607	20230802	100000	0	5850	5850	5850	5850	0
608	20230802	095900	0	5850	5850	5850	5850	0
609	20230802	095800	0	5850	5850	5850	5850	0
610	20230802	095700	0	5850	5850	5850	5850	0
611	20230802	095600	0	5850	5850	5850	5850	0
612	20230802	095500	0	5850	5850	5850	5850	0
613	20230802	095400	0	5850	5850	5850	5850	0
614	20230802	095300	0	5850	5850	5850	5850	0
615	20230802	095200	0	5850	5850	5850	5850	0
616	20230802	095100	0	5850	5850	5850	5850	0
617	20230802	095000	0	5850	5850	5850	5850	0
618	20230802	094900	0	5850	5850	5850	5850	0
619	20230802	094800	0	5850	5850	5850	5850	0
620	20230802	094700	0	5850	5850	5850	5850	0
621	20230802	094600	0	5850	5850	5850	5850	0
622	20230802	094500	0	5850	5850	5850	5850	0
623	20230802	094400	0	5850	5850	5850	5850	0
624	20230802	094300	0	5850	5850	5850	5850	0
625	20230802	094200	0	5850	5850	5850	5850	0
626	20230802	094100	0	5850	5850	5850	5850	0
627	20230802	094000	0	5850	5850	5850	5850	0
628	20230802	093900	0	5850	5850	5850	5850	0
629	20230802	093800	0	5850	5850	5850	5850	0
630	20230802	093700	0	5850	5850	5850	5850	0
631	20230802	093600	0	5850	5850	5850	5850	0
632	20230802	093500	0	5850	5850	5850	5850	0
633	20230802	093400	0	5850	5850	5850	5850	0
634	20230802	093300	0	5850	5850	5850	5850	0
635	20230802	093200	0	5850	5850	5850	5850	0
636	20230802	093100	0	5850	5850	5850	5850	0
637	20230802	093000	0	5850	5850	5850	5850	0
638	20230802	092900	0	5850	5850	5850	5850	0
639	20230802	092800	0	5850	5850	5850	5850	0
640	20230802	092700	0	5850	5850	5850	5850	0
641	20230802	092600	0	5850	5850	5850	5850	0
642	20230802	092500	0	5850	5850	5850	5850	0
643	20230802	092400	0	5850	5850	5850	5850	0
644	20230802	092300	0	5850	5850	5850	5850	0
645	20230802	092200	0	5850	5850	5850	5850	0
646	20230802	092100	0	5850	5850	5850	5850	0
647	20230802	092000	0	5850	5850	5850	5850	0
648	20230802	091900	0	5850	5850	5850	5850	0
649	20230802	091800	0	5850	5850	5850	5850	0
650	20230802	091700	0	5850	5850	5850	5850	0
651	20230802	091600	0	5850	5850	5850	5850	0
652	20230802	091500	0	5850	5850	5850	5850	0
653	20230802	091400	0	5850	5850	5850	5850	0
654	20230802	091300	0	5850	5850	5850	5850	0
655	20230802	091200	0	5850	5850	5850	5850	0
656	20230802	091100	0	5850	5850	5850	5850	0
657	20230802	091000	0	5850	5850	5850	5850	0
658	20230802	090900	0	5850	5850	5850	5850	0
659	20230802	090800	0	5850	5850	5850	5850	0
660	20230802	090700	0	5850	5850	5850	5850	0
661	20230802	090600	0	5850	5850	5850	5850	0
662	20230802	090500	0	5850	5850	5850	5850	0
663	20230802	090400	0	5850	5850	5850	5850	0
664	20230802	090300	0	5850	5850	5850	5850	0
665	20230802	090200	0	5850	5850	5850	5850	0
666	20230802	090100	0	5850	5850	5850	5850	0
667	20230802	090000	0	5850	5850	5850	5850	0