KissMeData/150840/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200400	0	5850	5850	5850	5850	0
3	20230707	200300	0	5850	5850	5850	5850	0
4	20230707	200200	0	5850	5850	5850	5850	0
5	20230707	200100	0	5850	5850	5850	5850	0
6	20230707	200000	0	5850	5850	5850	5850	0
7	20230707	195900	0	5850	5850	5850	5850	0
8	20230707	195800	0	5850	5850	5850	5850	0
9	20230707	195700	0	5850	5850	5850	5850	0
10	20230707	195600	0	5850	5850	5850	5850	0
11	20230707	195500	0	5850	5850	5850	5850	0
12	20230707	195400	0	5850	5850	5850	5850	0
13	20230707	195300	0	5850	5850	5850	5850	0
14	20230707	195200	0	5850	5850	5850	5850	0
15	20230707	195100	0	5850	5850	5850	5850	0
16	20230707	195000	0	5850	5850	5850	5850	0
17	20230707	194900	0	5850	5850	5850	5850	0
18	20230707	194800	0	5850	5850	5850	5850	0
19	20230707	194700	0	5850	5850	5850	5850	0
20	20230707	194600	0	5850	5850	5850	5850	0
21	20230707	194500	0	5850	5850	5850	5850	0
22	20230707	194400	0	5850	5850	5850	5850	0
23	20230707	194300	0	5850	5850	5850	5850	0
24	20230707	194200	0	5850	5850	5850	5850	0
25	20230707	194100	0	5850	5850	5850	5850	0
26	20230707	194000	0	5850	5850	5850	5850	0
27	20230707	193900	0	5850	5850	5850	5850	0
28	20230707	193800	0	5850	5850	5850	5850	0
29	20230707	193700	0	5850	5850	5850	5850	0
30	20230707	193600	0	5850	5850	5850	5850	0
31	20230707	193500	0	5850	5850	5850	5850	0
32	20230707	193400	0	5850	5850	5850	5850	0
33	20230707	193300	0	5850	5850	5850	5850	0
34	20230707	193200	0	5850	5850	5850	5850	0
35	20230707	193100	0	5850	5850	5850	5850	0
36	20230707	193000	0	5850	5850	5850	5850	0
37	20230707	192900	0	5850	5850	5850	5850	0
38	20230707	192800	0	5850	5850	5850	5850	0
39	20230707	192700	0	5850	5850	5850	5850	0
40	20230707	192600	0	5850	5850	5850	5850	0
41	20230707	192500	0	5850	5850	5850	5850	0
42	20230707	192400	0	5850	5850	5850	5850	0
43	20230707	192300	0	5850	5850	5850	5850	0
44	20230707	192200	0	5850	5850	5850	5850	0
45	20230707	192100	0	5850	5850	5850	5850	0
46	20230707	192000	0	5850	5850	5850	5850	0
47	20230707	191900	0	5850	5850	5850	5850	0
48	20230707	191800	0	5850	5850	5850	5850	0
49	20230707	191700	0	5850	5850	5850	5850	0
50	20230707	191600	0	5850	5850	5850	5850	0
51	20230707	191500	0	5850	5850	5850	5850	0
52	20230707	191400	0	5850	5850	5850	5850	0
53	20230707	191300	0	5850	5850	5850	5850	0
54	20230707	191200	0	5850	5850	5850	5850	0
55	20230707	191100	0	5850	5850	5850	5850	0
56	20230707	191000	0	5850	5850	5850	5850	0
57	20230707	190900	0	5850	5850	5850	5850	0
58	20230707	190800	0	5850	5850	5850	5850	0
59	20230707	190700	0	5850	5850	5850	5850	0
60	20230707	190600	0	5850	5850	5850	5850	0
61	20230707	190500	0	5850	5850	5850	5850	0
62	20230707	190400	0	5850	5850	5850	5850	0
63	20230707	190300	0	5850	5850	5850	5850	0
64	20230707	190200	0	5850	5850	5850	5850	0
65	20230707	190100	0	5850	5850	5850	5850	0
66	20230707	190000	0	5850	5850	5850	5850	0
67	20230707	185900	0	5850	5850	5850	5850	0
68	20230707	185800	0	5850	5850	5850	5850	0
69	20230707	185700	0	5850	5850	5850	5850	0
70	20230707	185600	0	5850	5850	5850	5850	0
71	20230707	185500	0	5850	5850	5850	5850	0
72	20230707	185400	0	5850	5850	5850	5850	0
73	20230707	185300	0	5850	5850	5850	5850	0
74	20230707	185200	0	5850	5850	5850	5850	0
75	20230707	185100	0	5850	5850	5850	5850	0
76	20230707	185000	0	5850	5850	5850	5850	0
77	20230707	184900	0	5850	5850	5850	5850	0
78	20230707	184800	0	5850	5850	5850	5850	0
79	20230707	184700	0	5850	5850	5850	5850	0
80	20230707	184600	0	5850	5850	5850	5850	0
81	20230707	184500	0	5850	5850	5850	5850	0
82	20230707	184400	0	5850	5850	5850	5850	0
83	20230707	184300	0	5850	5850	5850	5850	0
84	20230707	184200	0	5850	5850	5850	5850	0
85	20230707	184100	0	5850	5850	5850	5850	0
86	20230707	184000	0	5850	5850	5850	5850	0
87	20230707	183900	0	5850	5850	5850	5850	0
88	20230707	183800	0	5850	5850	5850	5850	0
89	20230707	183700	0	5850	5850	5850	5850	0
90	20230707	183600	0	5850	5850	5850	5850	0
91	20230707	183500	0	5850	5850	5850	5850	0
92	20230707	183400	0	5850	5850	5850	5850	0
93	20230707	183300	0	5850	5850	5850	5850	0
94	20230707	183200	0	5850	5850	5850	5850	0
95	20230707	183100	0	5850	5850	5850	5850	0
96	20230707	183000	0	5850	5850	5850	5850	0
97	20230707	182900	0	5850	5850	5850	5850	0
98	20230707	182800	0	5850	5850	5850	5850	0
99	20230707	182700	0	5850	5850	5850	5850	0
100	20230707	182600	0	5850	5850	5850	5850	0
101	20230707	182500	0	5850	5850	5850	5850	0
102	20230707	182400	0	5850	5850	5850	5850	0
103	20230707	182300	0	5850	5850	5850	5850	0
104	20230707	182200	0	5850	5850	5850	5850	0
105	20230707	182100	0	5850	5850	5850	5850	0
106	20230707	182000	0	5850	5850	5850	5850	0
107	20230707	181900	0	5850	5850	5850	5850	0
108	20230707	181800	0	5850	5850	5850	5850	0
109	20230707	181700	0	5850	5850	5850	5850	0
110	20230707	181600	0	5850	5850	5850	5850	0
111	20230707	181500	0	5850	5850	5850	5850	0
112	20230707	181400	0	5850	5850	5850	5850	0
113	20230707	181300	0	5850	5850	5850	5850	0
114	20230707	181200	0	5850	5850	5850	5850	0
115	20230707	181100	0	5850	5850	5850	5850	0
116	20230707	181000	0	5850	5850	5850	5850	0
117	20230707	180900	0	5850	5850	5850	5850	0
118	20230707	180800	0	5850	5850	5850	5850	0
119	20230707	180700	0	5850	5850	5850	5850	0
120	20230707	180600	0	5850	5850	5850	5850	0
121	20230707	180500	0	5850	5850	5850	5850	0
122	20230707	180400	0	5850	5850	5850	5850	0
123	20230707	180300	0	5850	5850	5850	5850	0
124	20230707	180200	0	5850	5850	5850	5850	0
125	20230707	180100	0	5850	5850	5850	5850	0
126	20230707	180000	0	5850	5850	5850	5850	0
127	20230707	175900	0	5850	5850	5850	5850	0
128	20230707	175800	0	5850	5850	5850	5850	0
129	20230707	175700	0	5850	5850	5850	5850	0
130	20230707	175600	0	5850	5850	5850	5850	0
131	20230707	175500	0	5850	5850	5850	5850	0
132	20230707	175400	0	5850	5850	5850	5850	0
133	20230707	175300	0	5850	5850	5850	5850	0
134	20230707	175200	0	5850	5850	5850	5850	0
135	20230707	175100	0	5850	5850	5850	5850	0
136	20230707	175000	0	5850	5850	5850	5850	0
137	20230707	174900	0	5850	5850	5850	5850	0
138	20230707	174800	0	5850	5850	5850	5850	0
139	20230707	174700	0	5850	5850	5850	5850	0
140	20230707	174600	0	5850	5850	5850	5850	0
141	20230707	174500	0	5850	5850	5850	5850	0
142	20230707	174400	0	5850	5850	5850	5850	0
143	20230707	174300	0	5850	5850	5850	5850	0
144	20230707	174200	0	5850	5850	5850	5850	0
145	20230707	174100	0	5850	5850	5850	5850	0
146	20230707	174000	0	5850	5850	5850	5850	0
147	20230707	173900	0	5850	5850	5850	5850	0
148	20230707	173800	0	5850	5850	5850	5850	0
149	20230707	173700	0	5850	5850	5850	5850	0
150	20230707	173600	0	5850	5850	5850	5850	0
151	20230707	173500	0	5850	5850	5850	5850	0
152	20230707	173400	0	5850	5850	5850	5850	0
153	20230707	173300	0	5850	5850	5850	5850	0
154	20230707	173200	0	5850	5850	5850	5850	0
155	20230707	173100	0	5850	5850	5850	5850	0
156	20230707	173000	0	5850	5850	5850	5850	0
157	20230707	172900	0	5850	5850	5850	5850	0
158	20230707	172800	0	5850	5850	5850	5850	0
159	20230707	172700	0	5850	5850	5850	5850	0
160	20230707	172600	0	5850	5850	5850	5850	0
161	20230707	172500	0	5850	5850	5850	5850	0
162	20230707	172400	0	5850	5850	5850	5850	0
163	20230707	172300	0	5850	5850	5850	5850	0
164	20230707	172200	0	5850	5850	5850	5850	0
165	20230707	172100	0	5850	5850	5850	5850	0
166	20230707	172000	0	5850	5850	5850	5850	0
167	20230707	171900	0	5850	5850	5850	5850	0
168	20230707	171800	0	5850	5850	5850	5850	0
169	20230707	171700	0	5850	5850	5850	5850	0
170	20230707	171600	0	5850	5850	5850	5850	0
171	20230707	171500	0	5850	5850	5850	5850	0
172	20230707	171400	0	5850	5850	5850	5850	0
173	20230707	171300	0	5850	5850	5850	5850	0
174	20230707	171200	0	5850	5850	5850	5850	0
175	20230707	171100	0	5850	5850	5850	5850	0
176	20230707	171000	0	5850	5850	5850	5850	0
177	20230707	170900	0	5850	5850	5850	5850	0
178	20230707	170800	0	5850	5850	5850	5850	0
179	20230707	170700	0	5850	5850	5850	5850	0
180	20230707	170600	0	5850	5850	5850	5850	0
181	20230707	170500	0	5850	5850	5850	5850	0
182	20230707	170400	0	5850	5850	5850	5850	0
183	20230707	170300	0	5850	5850	5850	5850	0
184	20230707	170200	0	5850	5850	5850	5850	0
185	20230707	170100	0	5850	5850	5850	5850	0
186	20230707	170000	0	5850	5850	5850	5850	0
187	20230707	165900	0	5850	5850	5850	5850	0
188	20230707	165800	0	5850	5850	5850	5850	0
189	20230707	165700	0	5850	5850	5850	5850	0
190	20230707	165600	0	5850	5850	5850	5850	0
191	20230707	165500	0	5850	5850	5850	5850	0
192	20230707	165400	0	5850	5850	5850	5850	0
193	20230707	165300	0	5850	5850	5850	5850	0
194	20230707	165200	0	5850	5850	5850	5850	0
195	20230707	165100	0	5850	5850	5850	5850	0
196	20230707	165000	0	5850	5850	5850	5850	0
197	20230707	164900	0	5850	5850	5850	5850	0
198	20230707	164800	0	5850	5850	5850	5850	0
199	20230707	164700	0	5850	5850	5850	5850	0
200	20230707	164600	0	5850	5850	5850	5850	0
201	20230707	164500	0	5850	5850	5850	5850	0
202	20230707	164400	0	5850	5850	5850	5850	0
203	20230707	164300	0	5850	5850	5850	5850	0
204	20230707	164200	0	5850	5850	5850	5850	0
205	20230707	164100	0	5850	5850	5850	5850	0
206	20230707	164000	0	5850	5850	5850	5850	0
207	20230707	163900	0	5850	5850	5850	5850	0
208	20230707	163800	0	5850	5850	5850	5850	0
209	20230707	163700	0	5850	5850	5850	5850	0
210	20230707	163600	0	5850	5850	5850	5850	0
211	20230707	163500	0	5850	5850	5850	5850	0
212	20230707	163400	0	5850	5850	5850	5850	0
213	20230707	163300	0	5850	5850	5850	5850	0
214	20230707	163200	0	5850	5850	5850	5850	0
215	20230707	163100	0	5850	5850	5850	5850	0
216	20230707	163000	0	5850	5850	5850	5850	0
217	20230707	162900	0	5850	5850	5850	5850	0
218	20230707	162800	0	5850	5850	5850	5850	0
219	20230707	162700	0	5850	5850	5850	5850	0
220	20230707	162600	0	5850	5850	5850	5850	0
221	20230707	162500	0	5850	5850	5850	5850	0
222	20230707	162400	0	5850	5850	5850	5850	0
223	20230707	162300	0	5850	5850	5850	5850	0
224	20230707	162200	0	5850	5850	5850	5850	0
225	20230707	162100	0	5850	5850	5850	5850	0
226	20230707	162000	0	5850	5850	5850	5850	0
227	20230707	161900	0	5850	5850	5850	5850	0
228	20230707	161800	0	5850	5850	5850	5850	0
229	20230707	161700	0	5850	5850	5850	5850	0
230	20230707	161600	0	5850	5850	5850	5850	0
231	20230707	161500	0	5850	5850	5850	5850	0
232	20230707	161400	0	5850	5850	5850	5850	0
233	20230707	161300	0	5850	5850	5850	5850	0
234	20230707	161200	0	5850	5850	5850	5850	0
235	20230707	161100	0	5850	5850	5850	5850	0
236	20230707	161000	0	5850	5850	5850	5850	0
237	20230707	160900	0	5850	5850	5850	5850	0
238	20230707	160800	0	5850	5850	5850	5850	0
239	20230707	160700	0	5850	5850	5850	5850	0
240	20230707	160600	0	5850	5850	5850	5850	0
241	20230707	160500	0	5850	5850	5850	5850	0
242	20230707	160400	0	5850	5850	5850	5850	0
243	20230707	160300	0	5850	5850	5850	5850	0
244	20230707	160200	0	5850	5850	5850	5850	0
245	20230707	160100	0	5850	5850	5850	5850	0
246	20230707	160000	0	5850	5850	5850	5850	0
247	20230707	155900	0	5850	5850	5850	5850	0
248	20230707	155800	0	5850	5850	5850	5850	0
249	20230707	155700	0	5850	5850	5850	5850	0
250	20230707	155600	0	5850	5850	5850	5850	0
251	20230707	155500	0	5850	5850	5850	5850	0
252	20230707	155400	0	5850	5850	5850	5850	0
253	20230707	155300	0	5850	5850	5850	5850	0
254	20230707	155200	0	5850	5850	5850	5850	0
255	20230707	155100	0	5850	5850	5850	5850	0
256	20230707	155000	0	5850	5850	5850	5850	0
257	20230707	154900	0	5850	5850	5850	5850	0
258	20230707	154800	0	5850	5850	5850	5850	0
259	20230707	154700	0	5850	5850	5850	5850	0
260	20230707	154600	0	5850	5850	5850	5850	0
261	20230707	154500	0	5850	5850	5850	5850	0
262	20230707	154400	0	5850	5850	5850	5850	0
263	20230707	154300	0	5850	5850	5850	5850	0
264	20230707	154200	0	5850	5850	5850	5850	0
265	20230707	154100	0	5850	5850	5850	5850	0
266	20230707	154000	0	5850	5850	5850	5850	0
267	20230707	153900	0	5850	5850	5850	5850	0
268	20230707	153800	0	5850	5850	5850	5850	0
269	20230707	153700	0	5850	5850	5850	5850	0
270	20230707	153600	0	5850	5850	5850	5850	0
271	20230707	153500	0	5850	5850	5850	5850	0
272	20230707	153400	0	5850	5850	5850	5850	0
273	20230707	153300	0	5850	5850	5850	5850	0
274	20230707	153200	0	5850	5850	5850	5850	0
275	20230707	153100	0	5850	5850	5850	5850	0
276	20230707	153000	0	5850	5850	5850	5850	0
277	20230707	152900	0	5850	5850	5850	5850	0
278	20230707	152800	0	5850	5850	5850	5850	0
279	20230707	152700	0	5850	5850	5850	5850	0
280	20230707	152600	0	5850	5850	5850	5850	0
281	20230707	152500	0	5850	5850	5850	5850	0
282	20230707	152400	0	5850	5850	5850	5850	0
283	20230707	152300	0	5850	5850	5850	5850	0
284	20230707	152200	0	5850	5850	5850	5850	0
285	20230707	152100	0	5850	5850	5850	5850	0
286	20230707	152000	0	5850	5850	5850	5850	0
287	20230707	151900	0	5850	5850	5850	5850	0
288	20230707	151800	0	5850	5850	5850	5850	0
289	20230707	151700	0	5850	5850	5850	5850	0
290	20230707	151600	0	5850	5850	5850	5850	0
291	20230707	151500	0	5850	5850	5850	5850	0
292	20230707	151400	0	5850	5850	5850	5850	0
293	20230707	151300	0	5850	5850	5850	5850	0
294	20230707	151200	0	5850	5850	5850	5850	0
295	20230707	151100	0	5850	5850	5850	5850	0
296	20230707	151000	0	5850	5850	5850	5850	0
297	20230707	150900	0	5850	5850	5850	5850	0
298	20230707	150800	0	5850	5850	5850	5850	0
299	20230707	150700	0	5850	5850	5850	5850	0
300	20230707	150600	0	5850	5850	5850	5850	0
301	20230707	150500	0	5850	5850	5850	5850	0
302	20230707	150400	0	5850	5850	5850	5850	0
303	20230707	150300	0	5850	5850	5850	5850	0
304	20230707	150200	0	5850	5850	5850	5850	0
305	20230707	150100	0	5850	5850	5850	5850	0
306	20230707	150000	0	5850	5850	5850	5850	0
307	20230707	145900	0	5850	5850	5850	5850	0
308	20230707	145800	0	5850	5850	5850	5850	0
309	20230707	145700	0	5850	5850	5850	5850	0
310	20230707	145600	0	5850	5850	5850	5850	0
311	20230707	145500	0	5850	5850	5850	5850	0
312	20230707	145400	0	5850	5850	5850	5850	0
313	20230707	145300	0	5850	5850	5850	5850	0
314	20230707	145200	0	5850	5850	5850	5850	0
315	20230707	145100	0	5850	5850	5850	5850	0
316	20230707	145000	0	5850	5850	5850	5850	0
317	20230707	144900	0	5850	5850	5850	5850	0
318	20230707	144800	0	5850	5850	5850	5850	0
319	20230707	144700	0	5850	5850	5850	5850	0
320	20230707	144600	0	5850	5850	5850	5850	0
321	20230707	144500	0	5850	5850	5850	5850	0
322	20230707	144400	0	5850	5850	5850	5850	0
323	20230707	144300	0	5850	5850	5850	5850	0
324	20230707	144200	0	5850	5850	5850	5850	0
325	20230707	144100	0	5850	5850	5850	5850	0
326	20230707	144000	0	5850	5850	5850	5850	0
327	20230707	143900	0	5850	5850	5850	5850	0
328	20230707	143800	0	5850	5850	5850	5850	0
329	20230707	143700	0	5850	5850	5850	5850	0
330	20230707	143600	0	5850	5850	5850	5850	0
331	20230707	143500	0	5850	5850	5850	5850	0
332	20230707	143400	0	5850	5850	5850	5850	0
333	20230707	143300	0	5850	5850	5850	5850	0
334	20230707	143200	0	5850	5850	5850	5850	0
335	20230707	143100	0	5850	5850	5850	5850	0
336	20230707	143000	0	5850	5850	5850	5850	0
337	20230707	142900	0	5850	5850	5850	5850	0
338	20230707	142800	0	5850	5850	5850	5850	0
339	20230707	142700	0	5850	5850	5850	5850	0
340	20230707	142600	0	5850	5850	5850	5850	0
341	20230707	142500	0	5850	5850	5850	5850	0
342	20230707	142400	0	5850	5850	5850	5850	0
343	20230707	142300	0	5850	5850	5850	5850	0
344	20230707	142200	0	5850	5850	5850	5850	0
345	20230707	142100	0	5850	5850	5850	5850	0
346	20230707	142000	0	5850	5850	5850	5850	0
347	20230707	141900	0	5850	5850	5850	5850	0
348	20230707	141800	0	5850	5850	5850	5850	0
349	20230707	141700	0	5850	5850	5850	5850	0
350	20230707	141600	0	5850	5850	5850	5850	0
351	20230707	141500	0	5850	5850	5850	5850	0
352	20230707	141400	0	5850	5850	5850	5850	0
353	20230707	141300	0	5850	5850	5850	5850	0
354	20230707	141200	0	5850	5850	5850	5850	0
355	20230707	141100	0	5850	5850	5850	5850	0
356	20230707	141000	0	5850	5850	5850	5850	0
357	20230707	140900	0	5850	5850	5850	5850	0
358	20230707	140800	0	5850	5850	5850	5850	0
359	20230707	140700	0	5850	5850	5850	5850	0
360	20230707	140600	0	5850	5850	5850	5850	0
361	20230707	140500	0	5850	5850	5850	5850	0
362	20230707	140400	0	5850	5850	5850	5850	0
363	20230707	140300	0	5850	5850	5850	5850	0
364	20230707	140200	0	5850	5850	5850	5850	0
365	20230707	140100	0	5850	5850	5850	5850	0
366	20230707	140000	0	5850	5850	5850	5850	0
367	20230707	135900	0	5850	5850	5850	5850	0
368	20230707	135800	0	5850	5850	5850	5850	0
369	20230707	135700	0	5850	5850	5850	5850	0
370	20230707	135600	0	5850	5850	5850	5850	0
371	20230707	135500	0	5850	5850	5850	5850	0
372	20230707	135400	0	5850	5850	5850	5850	0
373	20230707	135300	0	5850	5850	5850	5850	0
374	20230707	135200	0	5850	5850	5850	5850	0
375	20230707	135100	0	5850	5850	5850	5850	0
376	20230707	135000	0	5850	5850	5850	5850	0
377	20230707	134900	0	5850	5850	5850	5850	0
378	20230707	134800	0	5850	5850	5850	5850	0
379	20230707	134700	0	5850	5850	5850	5850	0
380	20230707	134600	0	5850	5850	5850	5850	0
381	20230707	134500	0	5850	5850	5850	5850	0
382	20230707	134400	0	5850	5850	5850	5850	0
383	20230707	134300	0	5850	5850	5850	5850	0
384	20230707	134200	0	5850	5850	5850	5850	0
385	20230707	134100	0	5850	5850	5850	5850	0
386	20230707	134000	0	5850	5850	5850	5850	0
387	20230707	133900	0	5850	5850	5850	5850	0
388	20230707	133800	0	5850	5850	5850	5850	0
389	20230707	133700	0	5850	5850	5850	5850	0
390	20230707	133600	0	5850	5850	5850	5850	0
391	20230707	133500	0	5850	5850	5850	5850	0
392	20230707	133400	0	5850	5850	5850	5850	0
393	20230707	133300	0	5850	5850	5850	5850	0
394	20230707	133200	0	5850	5850	5850	5850	0
395	20230707	133100	0	5850	5850	5850	5850	0
396	20230707	133000	0	5850	5850	5850	5850	0
397	20230707	132900	0	5850	5850	5850	5850	0
398	20230707	132800	0	5850	5850	5850	5850	0
399	20230707	132700	0	5850	5850	5850	5850	0
400	20230707	132600	0	5850	5850	5850	5850	0
401	20230707	132500	0	5850	5850	5850	5850	0
402	20230707	132400	0	5850	5850	5850	5850	0
403	20230707	132300	0	5850	5850	5850	5850	0
404	20230707	132200	0	5850	5850	5850	5850	0
405	20230707	132100	0	5850	5850	5850	5850	0
406	20230707	132000	0	5850	5850	5850	5850	0
407	20230707	131900	0	5850	5850	5850	5850	0
408	20230707	131800	0	5850	5850	5850	5850	0
409	20230707	131700	0	5850	5850	5850	5850	0
410	20230707	131600	0	5850	5850	5850	5850	0
411	20230707	131500	0	5850	5850	5850	5850	0
412	20230707	131400	0	5850	5850	5850	5850	0
413	20230707	131300	0	5850	5850	5850	5850	0
414	20230707	131200	0	5850	5850	5850	5850	0
415	20230707	131100	0	5850	5850	5850	5850	0
416	20230707	131000	0	5850	5850	5850	5850	0
417	20230707	130900	0	5850	5850	5850	5850	0
418	20230707	130800	0	5850	5850	5850	5850	0
419	20230707	130700	0	5850	5850	5850	5850	0
420	20230707	130600	0	5850	5850	5850	5850	0
421	20230707	130500	0	5850	5850	5850	5850	0
422	20230707	130400	0	5850	5850	5850	5850	0
423	20230707	130300	0	5850	5850	5850	5850	0
424	20230707	130200	0	5850	5850	5850	5850	0
425	20230707	130100	0	5850	5850	5850	5850	0
426	20230707	130000	0	5850	5850	5850	5850	0
427	20230707	125900	0	5850	5850	5850	5850	0
428	20230707	125800	0	5850	5850	5850	5850	0
429	20230707	125700	0	5850	5850	5850	5850	0
430	20230707	125600	0	5850	5850	5850	5850	0
431	20230707	125500	0	5850	5850	5850	5850	0
432	20230707	125400	0	5850	5850	5850	5850	0
433	20230707	125300	0	5850	5850	5850	5850	0
434	20230707	125200	0	5850	5850	5850	5850	0
435	20230707	125100	0	5850	5850	5850	5850	0
436	20230707	125000	0	5850	5850	5850	5850	0
437	20230707	124900	0	5850	5850	5850	5850	0
438	20230707	124800	0	5850	5850	5850	5850	0
439	20230707	124700	0	5850	5850	5850	5850	0
440	20230707	124600	0	5850	5850	5850	5850	0
441	20230707	124500	0	5850	5850	5850	5850	0
442	20230707	124400	0	5850	5850	5850	5850	0
443	20230707	124300	0	5850	5850	5850	5850	0
444	20230707	124200	0	5850	5850	5850	5850	0
445	20230707	124100	0	5850	5850	5850	5850	0
446	20230707	124000	0	5850	5850	5850	5850	0
447	20230707	123900	0	5850	5850	5850	5850	0
448	20230707	123800	0	5850	5850	5850	5850	0
449	20230707	123700	0	5850	5850	5850	5850	0
450	20230707	123600	0	5850	5850	5850	5850	0
451	20230707	123500	0	5850	5850	5850	5850	0
452	20230707	123400	0	5850	5850	5850	5850	0
453	20230707	123300	0	5850	5850	5850	5850	0
454	20230707	123200	0	5850	5850	5850	5850	0
455	20230707	123100	0	5850	5850	5850	5850	0
456	20230707	123000	0	5850	5850	5850	5850	0
457	20230707	122900	0	5850	5850	5850	5850	0
458	20230707	122800	0	5850	5850	5850	5850	0
459	20230707	122700	0	5850	5850	5850	5850	0
460	20230707	122600	0	5850	5850	5850	5850	0
461	20230707	122500	0	5850	5850	5850	5850	0
462	20230707	122400	0	5850	5850	5850	5850	0
463	20230707	122300	0	5850	5850	5850	5850	0
464	20230707	122200	0	5850	5850	5850	5850	0
465	20230707	122100	0	5850	5850	5850	5850	0
466	20230707	122000	0	5850	5850	5850	5850	0
467	20230707	121900	0	5850	5850	5850	5850	0
468	20230707	121800	0	5850	5850	5850	5850	0
469	20230707	121700	0	5850	5850	5850	5850	0
470	20230707	121600	0	5850	5850	5850	5850	0
471	20230707	121500	0	5850	5850	5850	5850	0
472	20230707	121400	0	5850	5850	5850	5850	0
473	20230707	121300	0	5850	5850	5850	5850	0
474	20230707	121200	0	5850	5850	5850	5850	0
475	20230707	121100	0	5850	5850	5850	5850	0
476	20230707	121000	0	5850	5850	5850	5850	0
477	20230707	120900	0	5850	5850	5850	5850	0
478	20230707	120800	0	5850	5850	5850	5850	0
479	20230707	120700	0	5850	5850	5850	5850	0
480	20230707	120600	0	5850	5850	5850	5850	0
481	20230707	120500	0	5850	5850	5850	5850	0
482	20230707	120400	0	5850	5850	5850	5850	0
483	20230707	120300	0	5850	5850	5850	5850	0
484	20230707	120200	0	5850	5850	5850	5850	0
485	20230707	120100	0	5850	5850	5850	5850	0
486	20230707	120000	0	5850	5850	5850	5850	0
487	20230707	115900	0	5850	5850	5850	5850	0
488	20230707	115800	0	5850	5850	5850	5850	0
489	20230707	115700	0	5850	5850	5850	5850	0
490	20230707	115600	0	5850	5850	5850	5850	0
491	20230707	115500	0	5850	5850	5850	5850	0
492	20230707	115400	0	5850	5850	5850	5850	0
493	20230707	115300	0	5850	5850	5850	5850	0
494	20230707	115200	0	5850	5850	5850	5850	0
495	20230707	115100	0	5850	5850	5850	5850	0
496	20230707	115000	0	5850	5850	5850	5850	0
497	20230707	114900	0	5850	5850	5850	5850	0
498	20230707	114800	0	5850	5850	5850	5850	0
499	20230707	114700	0	5850	5850	5850	5850	0
500	20230707	114600	0	5850	5850	5850	5850	0
501	20230707	114500	0	5850	5850	5850	5850	0
502	20230707	114400	0	5850	5850	5850	5850	0
503	20230707	114300	0	5850	5850	5850	5850	0
504	20230707	114200	0	5850	5850	5850	5850	0
505	20230707	114100	0	5850	5850	5850	5850	0
506	20230707	114000	0	5850	5850	5850	5850	0
507	20230707	113900	0	5850	5850	5850	5850	0
508	20230707	113800	0	5850	5850	5850	5850	0
509	20230707	113700	0	5850	5850	5850	5850	0
510	20230707	113600	0	5850	5850	5850	5850	0
511	20230707	113500	0	5850	5850	5850	5850	0
512	20230707	113400	0	5850	5850	5850	5850	0
513	20230707	113300	0	5850	5850	5850	5850	0
514	20230707	113200	0	5850	5850	5850	5850	0
515	20230707	113100	0	5850	5850	5850	5850	0
516	20230707	113000	0	5850	5850	5850	5850	0
517	20230707	112900	0	5850	5850	5850	5850	0
518	20230707	112800	0	5850	5850	5850	5850	0
519	20230707	112700	0	5850	5850	5850	5850	0
520	20230707	112600	0	5850	5850	5850	5850	0
521	20230707	112500	0	5850	5850	5850	5850	0
522	20230707	112400	0	5850	5850	5850	5850	0
523	20230707	112300	0	5850	5850	5850	5850	0
524	20230707	112200	0	5850	5850	5850	5850	0
525	20230707	112100	0	5850	5850	5850	5850	0
526	20230707	112000	0	5850	5850	5850	5850	0
527	20230707	111900	0	5850	5850	5850	5850	0
528	20230707	111800	0	5850	5850	5850	5850	0
529	20230707	111700	0	5850	5850	5850	5850	0
530	20230707	111600	0	5850	5850	5850	5850	0
531	20230707	111500	0	5850	5850	5850	5850	0
532	20230707	111400	0	5850	5850	5850	5850	0
533	20230707	111300	0	5850	5850	5850	5850	0
534	20230707	111200	0	5850	5850	5850	5850	0
535	20230707	111100	0	5850	5850	5850	5850	0
536	20230707	111000	0	5850	5850	5850	5850	0
537	20230707	110900	0	5850	5850	5850	5850	0
538	20230707	110800	0	5850	5850	5850	5850	0
539	20230707	110700	0	5850	5850	5850	5850	0
540	20230707	110600	0	5850	5850	5850	5850	0
541	20230707	110500	0	5850	5850	5850	5850	0
542	20230707	110400	0	5850	5850	5850	5850	0
543	20230707	110300	0	5850	5850	5850	5850	0
544	20230707	110200	0	5850	5850	5850	5850	0
545	20230707	110100	0	5850	5850	5850	5850	0
546	20230707	110000	0	5850	5850	5850	5850	0
547	20230707	105900	0	5850	5850	5850	5850	0
548	20230707	105800	0	5850	5850	5850	5850	0
549	20230707	105700	0	5850	5850	5850	5850	0
550	20230707	105600	0	5850	5850	5850	5850	0
551	20230707	105500	0	5850	5850	5850	5850	0
552	20230707	105400	0	5850	5850	5850	5850	0
553	20230707	105300	0	5850	5850	5850	5850	0
554	20230707	105200	0	5850	5850	5850	5850	0
555	20230707	105100	0	5850	5850	5850	5850	0
556	20230707	105000	0	5850	5850	5850	5850	0
557	20230707	104900	0	5850	5850	5850	5850	0
558	20230707	104800	0	5850	5850	5850	5850	0
559	20230707	104700	0	5850	5850	5850	5850	0
560	20230707	104600	0	5850	5850	5850	5850	0
561	20230707	104500	0	5850	5850	5850	5850	0
562	20230707	104400	0	5850	5850	5850	5850	0
563	20230707	104300	0	5850	5850	5850	5850	0
564	20230707	104200	0	5850	5850	5850	5850	0
565	20230707	104100	0	5850	5850	5850	5850	0
566	20230707	104000	0	5850	5850	5850	5850	0
567	20230707	103900	0	5850	5850	5850	5850	0
568	20230707	103800	0	5850	5850	5850	5850	0
569	20230707	103700	0	5850	5850	5850	5850	0
570	20230707	103600	0	5850	5850	5850	5850	0
571	20230707	103500	0	5850	5850	5850	5850	0
572	20230707	103400	0	5850	5850	5850	5850	0
573	20230707	103300	0	5850	5850	5850	5850	0
574	20230707	103200	0	5850	5850	5850	5850	0
575	20230707	103100	0	5850	5850	5850	5850	0
576	20230707	103000	0	5850	5850	5850	5850	0
577	20230707	102900	0	5850	5850	5850	5850	0
578	20230707	102800	0	5850	5850	5850	5850	0
579	20230707	102700	0	5850	5850	5850	5850	0
580	20230707	102600	0	5850	5850	5850	5850	0
581	20230707	102500	0	5850	5850	5850	5850	0
582	20230707	102400	0	5850	5850	5850	5850	0
583	20230707	102300	0	5850	5850	5850	5850	0
584	20230707	102200	0	5850	5850	5850	5850	0
585	20230707	102100	0	5850	5850	5850	5850	0
586	20230707	102000	0	5850	5850	5850	5850	0
587	20230707	101900	0	5850	5850	5850	5850	0
588	20230707	101800	0	5850	5850	5850	5850	0
589	20230707	101700	0	5850	5850	5850	5850	0
590	20230707	101600	0	5850	5850	5850	5850	0
591	20230707	101500	0	5850	5850	5850	5850	0
592	20230707	101400	0	5850	5850	5850	5850	0
593	20230707	101300	0	5850	5850	5850	5850	0
594	20230707	101200	0	5850	5850	5850	5850	0
595	20230707	101100	0	5850	5850	5850	5850	0
596	20230707	101000	0	5850	5850	5850	5850	0
597	20230707	100900	0	5850	5850	5850	5850	0
598	20230707	100800	0	5850	5850	5850	5850	0
599	20230707	100700	0	5850	5850	5850	5850	0
600	20230707	100600	0	5850	5850	5850	5850	0
601	20230707	100500	0	5850	5850	5850	5850	0
602	20230707	100400	0	5850	5850	5850	5850	0
603	20230707	100300	0	5850	5850	5850	5850	0
604	20230707	100200	0	5850	5850	5850	5850	0
605	20230707	100100	0	5850	5850	5850	5850	0
606	20230707	100000	0	5850	5850	5850	5850	0
607	20230707	095900	0	5850	5850	5850	5850	0
608	20230707	095800	0	5850	5850	5850	5850	0
609	20230707	095700	0	5850	5850	5850	5850	0
610	20230707	095600	0	5850	5850	5850	5850	0
611	20230707	095500	0	5850	5850	5850	5850	0
612	20230707	095400	0	5850	5850	5850	5850	0
613	20230707	095300	0	5850	5850	5850	5850	0
614	20230707	095200	0	5850	5850	5850	5850	0
615	20230707	095100	0	5850	5850	5850	5850	0
616	20230707	095000	0	5850	5850	5850	5850	0
617	20230707	094900	0	5850	5850	5850	5850	0
618	20230707	094800	0	5850	5850	5850	5850	0
619	20230707	094700	0	5850	5850	5850	5850	0
620	20230707	094600	0	5850	5850	5850	5850	0
621	20230707	094500	0	5850	5850	5850	5850	0
622	20230707	094400	0	5850	5850	5850	5850	0
623	20230707	094300	0	5850	5850	5850	5850	0
624	20230707	094200	0	5850	5850	5850	5850	0
625	20230707	094100	0	5850	5850	5850	5850	0
626	20230707	094000	0	5850	5850	5850	5850	0
627	20230707	093900	0	5850	5850	5850	5850	0
628	20230707	093800	0	5850	5850	5850	5850	0
629	20230707	093700	0	5850	5850	5850	5850	0
630	20230707	093600	0	5850	5850	5850	5850	0
631	20230707	093500	0	5850	5850	5850	5850	0
632	20230707	093400	0	5850	5850	5850	5850	0
633	20230707	093300	0	5850	5850	5850	5850	0
634	20230707	093200	0	5850	5850	5850	5850	0
635	20230707	093100	0	5850	5850	5850	5850	0
636	20230707	093000	0	5850	5850	5850	5850	0
637	20230707	092900	0	5850	5850	5850	5850	0
638	20230707	092800	0	5850	5850	5850	5850	0
639	20230707	092700	0	5850	5850	5850	5850	0
640	20230707	092600	0	5850	5850	5850	5850	0
641	20230707	092500	0	5850	5850	5850	5850	0
642	20230707	092400	0	5850	5850	5850	5850	0
643	20230707	092300	0	5850	5850	5850	5850	0
644	20230707	092200	0	5850	5850	5850	5850	0
645	20230707	092100	0	5850	5850	5850	5850	0
646	20230707	092000	0	5850	5850	5850	5850	0
647	20230707	091900	0	5850	5850	5850	5850	0
648	20230707	091800	0	5850	5850	5850	5850	0
649	20230707	091700	0	5850	5850	5850	5850	0
650	20230707	091600	0	5850	5850	5850	5850	0
651	20230707	091500	0	5850	5850	5850	5850	0
652	20230707	091400	0	5850	5850	5850	5850	0
653	20230707	091300	0	5850	5850	5850	5850	0
654	20230707	091200	0	5850	5850	5850	5850	0
655	20230707	091100	0	5850	5850	5850	5850	0
656	20230707	091000	0	5850	5850	5850	5850	0
657	20230707	090900	0	5850	5850	5850	5850	0
658	20230707	090800	0	5850	5850	5850	5850	0
659	20230707	090700	0	5850	5850	5850	5850	0
660	20230707	090600	0	5850	5850	5850	5850	0
661	20230707	090500	0	5850	5850	5850	5850	0
662	20230707	090400	0	5850	5850	5850	5850	0
663	20230707	090300	0	5850	5850	5850	5850	0
664	20230707	090200	0	5850	5850	5850	5850	0
665	20230707	090100	0	5850	5850	5850	5850	0
666	20230707	090000	0	5850	5850	5850	5850	0