KissMeData/150840/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200200	0	5850	5850	5850	5850	0
3	20230731	200100	0	5850	5850	5850	5850	0
4	20230731	200000	0	5850	5850	5850	5850	0
5	20230731	195900	0	5850	5850	5850	5850	0
6	20230731	195800	0	5850	5850	5850	5850	0
7	20230731	195700	0	5850	5850	5850	5850	0
8	20230731	195600	0	5850	5850	5850	5850	0
9	20230731	195500	0	5850	5850	5850	5850	0
10	20230731	195400	0	5850	5850	5850	5850	0
11	20230731	195300	0	5850	5850	5850	5850	0
12	20230731	195200	0	5850	5850	5850	5850	0
13	20230731	195100	0	5850	5850	5850	5850	0
14	20230731	195000	0	5850	5850	5850	5850	0
15	20230731	194900	0	5850	5850	5850	5850	0
16	20230731	194800	0	5850	5850	5850	5850	0
17	20230731	194700	0	5850	5850	5850	5850	0
18	20230731	194600	0	5850	5850	5850	5850	0
19	20230731	194500	0	5850	5850	5850	5850	0
20	20230731	194400	0	5850	5850	5850	5850	0
21	20230731	194300	0	5850	5850	5850	5850	0
22	20230731	194200	0	5850	5850	5850	5850	0
23	20230731	194100	0	5850	5850	5850	5850	0
24	20230731	194000	0	5850	5850	5850	5850	0
25	20230731	193900	0	5850	5850	5850	5850	0
26	20230731	193800	0	5850	5850	5850	5850	0
27	20230731	193700	0	5850	5850	5850	5850	0
28	20230731	193600	0	5850	5850	5850	5850	0
29	20230731	193500	0	5850	5850	5850	5850	0
30	20230731	193400	0	5850	5850	5850	5850	0
31	20230731	193300	0	5850	5850	5850	5850	0
32	20230731	193200	0	5850	5850	5850	5850	0
33	20230731	193100	0	5850	5850	5850	5850	0
34	20230731	193000	0	5850	5850	5850	5850	0
35	20230731	192900	0	5850	5850	5850	5850	0
36	20230731	192800	0	5850	5850	5850	5850	0
37	20230731	192700	0	5850	5850	5850	5850	0
38	20230731	192600	0	5850	5850	5850	5850	0
39	20230731	192500	0	5850	5850	5850	5850	0
40	20230731	192400	0	5850	5850	5850	5850	0
41	20230731	192300	0	5850	5850	5850	5850	0
42	20230731	192200	0	5850	5850	5850	5850	0
43	20230731	192100	0	5850	5850	5850	5850	0
44	20230731	192000	0	5850	5850	5850	5850	0
45	20230731	191900	0	5850	5850	5850	5850	0
46	20230731	191800	0	5850	5850	5850	5850	0
47	20230731	191700	0	5850	5850	5850	5850	0
48	20230731	191600	0	5850	5850	5850	5850	0
49	20230731	191500	0	5850	5850	5850	5850	0
50	20230731	191400	0	5850	5850	5850	5850	0
51	20230731	191300	0	5850	5850	5850	5850	0
52	20230731	191200	0	5850	5850	5850	5850	0
53	20230731	191100	0	5850	5850	5850	5850	0
54	20230731	191000	0	5850	5850	5850	5850	0
55	20230731	190900	0	5850	5850	5850	5850	0
56	20230731	190800	0	5850	5850	5850	5850	0
57	20230731	190700	0	5850	5850	5850	5850	0
58	20230731	190600	0	5850	5850	5850	5850	0
59	20230731	190500	0	5850	5850	5850	5850	0
60	20230731	190400	0	5850	5850	5850	5850	0
61	20230731	190300	0	5850	5850	5850	5850	0
62	20230731	190200	0	5850	5850	5850	5850	0
63	20230731	190100	0	5850	5850	5850	5850	0
64	20230731	190000	0	5850	5850	5850	5850	0
65	20230731	185900	0	5850	5850	5850	5850	0
66	20230731	185800	0	5850	5850	5850	5850	0
67	20230731	185700	0	5850	5850	5850	5850	0
68	20230731	185600	0	5850	5850	5850	5850	0
69	20230731	185500	0	5850	5850	5850	5850	0
70	20230731	185400	0	5850	5850	5850	5850	0
71	20230731	185300	0	5850	5850	5850	5850	0
72	20230731	185200	0	5850	5850	5850	5850	0
73	20230731	185100	0	5850	5850	5850	5850	0
74	20230731	185000	0	5850	5850	5850	5850	0
75	20230731	184900	0	5850	5850	5850	5850	0
76	20230731	184800	0	5850	5850	5850	5850	0
77	20230731	184700	0	5850	5850	5850	5850	0
78	20230731	184600	0	5850	5850	5850	5850	0
79	20230731	184500	0	5850	5850	5850	5850	0
80	20230731	184400	0	5850	5850	5850	5850	0
81	20230731	184300	0	5850	5850	5850	5850	0
82	20230731	184200	0	5850	5850	5850	5850	0
83	20230731	184100	0	5850	5850	5850	5850	0
84	20230731	184000	0	5850	5850	5850	5850	0
85	20230731	183900	0	5850	5850	5850	5850	0
86	20230731	183800	0	5850	5850	5850	5850	0
87	20230731	183700	0	5850	5850	5850	5850	0
88	20230731	183600	0	5850	5850	5850	5850	0
89	20230731	183500	0	5850	5850	5850	5850	0
90	20230731	183400	0	5850	5850	5850	5850	0
91	20230731	183300	0	5850	5850	5850	5850	0
92	20230731	183200	0	5850	5850	5850	5850	0
93	20230731	183100	0	5850	5850	5850	5850	0
94	20230731	183000	0	5850	5850	5850	5850	0
95	20230731	182900	0	5850	5850	5850	5850	0
96	20230731	182800	0	5850	5850	5850	5850	0
97	20230731	182700	0	5850	5850	5850	5850	0
98	20230731	182600	0	5850	5850	5850	5850	0
99	20230731	182500	0	5850	5850	5850	5850	0
100	20230731	182400	0	5850	5850	5850	5850	0
101	20230731	182300	0	5850	5850	5850	5850	0
102	20230731	182200	0	5850	5850	5850	5850	0
103	20230731	182100	0	5850	5850	5850	5850	0
104	20230731	182000	0	5850	5850	5850	5850	0
105	20230731	181900	0	5850	5850	5850	5850	0
106	20230731	181800	0	5850	5850	5850	5850	0
107	20230731	181700	0	5850	5850	5850	5850	0
108	20230731	181600	0	5850	5850	5850	5850	0
109	20230731	181500	0	5850	5850	5850	5850	0
110	20230731	181400	0	5850	5850	5850	5850	0
111	20230731	181300	0	5850	5850	5850	5850	0
112	20230731	181200	0	5850	5850	5850	5850	0
113	20230731	181100	0	5850	5850	5850	5850	0
114	20230731	181000	0	5850	5850	5850	5850	0
115	20230731	180900	0	5850	5850	5850	5850	0
116	20230731	180800	0	5850	5850	5850	5850	0
117	20230731	180700	0	5850	5850	5850	5850	0
118	20230731	180600	0	5850	5850	5850	5850	0
119	20230731	180500	0	5850	5850	5850	5850	0
120	20230731	180400	0	5850	5850	5850	5850	0
121	20230731	180300	0	5850	5850	5850	5850	0
122	20230731	180200	0	5850	5850	5850	5850	0
123	20230731	180100	0	5850	5850	5850	5850	0
124	20230731	180000	0	5850	5850	5850	5850	0
125	20230731	175900	0	5850	5850	5850	5850	0
126	20230731	175800	0	5850	5850	5850	5850	0
127	20230731	175700	0	5850	5850	5850	5850	0
128	20230731	175600	0	5850	5850	5850	5850	0
129	20230731	175500	0	5850	5850	5850	5850	0
130	20230731	175400	0	5850	5850	5850	5850	0
131	20230731	175300	0	5850	5850	5850	5850	0
132	20230731	175200	0	5850	5850	5850	5850	0
133	20230731	175100	0	5850	5850	5850	5850	0
134	20230731	175000	0	5850	5850	5850	5850	0
135	20230731	174900	0	5850	5850	5850	5850	0
136	20230731	174800	0	5850	5850	5850	5850	0
137	20230731	174700	0	5850	5850	5850	5850	0
138	20230731	174600	0	5850	5850	5850	5850	0
139	20230731	174500	0	5850	5850	5850	5850	0
140	20230731	174400	0	5850	5850	5850	5850	0
141	20230731	174300	0	5850	5850	5850	5850	0
142	20230731	174200	0	5850	5850	5850	5850	0
143	20230731	174100	0	5850	5850	5850	5850	0
144	20230731	174000	0	5850	5850	5850	5850	0
145	20230731	173900	0	5850	5850	5850	5850	0
146	20230731	173800	0	5850	5850	5850	5850	0
147	20230731	173700	0	5850	5850	5850	5850	0
148	20230731	173600	0	5850	5850	5850	5850	0
149	20230731	173500	0	5850	5850	5850	5850	0
150	20230731	173400	0	5850	5850	5850	5850	0
151	20230731	173300	0	5850	5850	5850	5850	0
152	20230731	173200	0	5850	5850	5850	5850	0
153	20230731	173100	0	5850	5850	5850	5850	0
154	20230731	173000	0	5850	5850	5850	5850	0
155	20230731	172900	0	5850	5850	5850	5850	0
156	20230731	172800	0	5850	5850	5850	5850	0
157	20230731	172700	0	5850	5850	5850	5850	0
158	20230731	172600	0	5850	5850	5850	5850	0
159	20230731	172500	0	5850	5850	5850	5850	0
160	20230731	172400	0	5850	5850	5850	5850	0
161	20230731	172300	0	5850	5850	5850	5850	0
162	20230731	172200	0	5850	5850	5850	5850	0
163	20230731	172100	0	5850	5850	5850	5850	0
164	20230731	172000	0	5850	5850	5850	5850	0
165	20230731	171900	0	5850	5850	5850	5850	0
166	20230731	171800	0	5850	5850	5850	5850	0
167	20230731	171700	0	5850	5850	5850	5850	0
168	20230731	171600	0	5850	5850	5850	5850	0
169	20230731	171500	0	5850	5850	5850	5850	0
170	20230731	171400	0	5850	5850	5850	5850	0
171	20230731	171300	0	5850	5850	5850	5850	0
172	20230731	171200	0	5850	5850	5850	5850	0
173	20230731	171100	0	5850	5850	5850	5850	0
174	20230731	171000	0	5850	5850	5850	5850	0
175	20230731	170900	0	5850	5850	5850	5850	0
176	20230731	170800	0	5850	5850	5850	5850	0
177	20230731	170700	0	5850	5850	5850	5850	0
178	20230731	170600	0	5850	5850	5850	5850	0
179	20230731	170500	0	5850	5850	5850	5850	0
180	20230731	170400	0	5850	5850	5850	5850	0
181	20230731	170300	0	5850	5850	5850	5850	0
182	20230731	170200	0	5850	5850	5850	5850	0
183	20230731	170100	0	5850	5850	5850	5850	0
184	20230731	170000	0	5850	5850	5850	5850	0
185	20230731	165900	0	5850	5850	5850	5850	0
186	20230731	165800	0	5850	5850	5850	5850	0
187	20230731	165700	0	5850	5850	5850	5850	0
188	20230731	165600	0	5850	5850	5850	5850	0
189	20230731	165500	0	5850	5850	5850	5850	0
190	20230731	165400	0	5850	5850	5850	5850	0
191	20230731	165300	0	5850	5850	5850	5850	0
192	20230731	165200	0	5850	5850	5850	5850	0
193	20230731	165100	0	5850	5850	5850	5850	0
194	20230731	165000	0	5850	5850	5850	5850	0
195	20230731	164900	0	5850	5850	5850	5850	0
196	20230731	164800	0	5850	5850	5850	5850	0
197	20230731	164700	0	5850	5850	5850	5850	0
198	20230731	164600	0	5850	5850	5850	5850	0
199	20230731	164500	0	5850	5850	5850	5850	0
200	20230731	164400	0	5850	5850	5850	5850	0
201	20230731	164300	0	5850	5850	5850	5850	0
202	20230731	164200	0	5850	5850	5850	5850	0
203	20230731	164100	0	5850	5850	5850	5850	0
204	20230731	164000	0	5850	5850	5850	5850	0
205	20230731	163900	0	5850	5850	5850	5850	0
206	20230731	163800	0	5850	5850	5850	5850	0
207	20230731	163700	0	5850	5850	5850	5850	0
208	20230731	163600	0	5850	5850	5850	5850	0
209	20230731	163500	0	5850	5850	5850	5850	0
210	20230731	163400	0	5850	5850	5850	5850	0
211	20230731	163300	0	5850	5850	5850	5850	0
212	20230731	163200	0	5850	5850	5850	5850	0
213	20230731	163100	0	5850	5850	5850	5850	0
214	20230731	163000	0	5850	5850	5850	5850	0
215	20230731	162900	0	5850	5850	5850	5850	0
216	20230731	162800	0	5850	5850	5850	5850	0
217	20230731	162700	0	5850	5850	5850	5850	0
218	20230731	162600	0	5850	5850	5850	5850	0
219	20230731	162500	0	5850	5850	5850	5850	0
220	20230731	162400	0	5850	5850	5850	5850	0
221	20230731	162300	0	5850	5850	5850	5850	0
222	20230731	162200	0	5850	5850	5850	5850	0
223	20230731	162100	0	5850	5850	5850	5850	0
224	20230731	162000	0	5850	5850	5850	5850	0
225	20230731	161900	0	5850	5850	5850	5850	0
226	20230731	161800	0	5850	5850	5850	5850	0
227	20230731	161700	0	5850	5850	5850	5850	0
228	20230731	161600	0	5850	5850	5850	5850	0
229	20230731	161500	0	5850	5850	5850	5850	0
230	20230731	161400	0	5850	5850	5850	5850	0
231	20230731	161300	0	5850	5850	5850	5850	0
232	20230731	161200	0	5850	5850	5850	5850	0
233	20230731	161100	0	5850	5850	5850	5850	0
234	20230731	161000	0	5850	5850	5850	5850	0
235	20230731	160900	0	5850	5850	5850	5850	0
236	20230731	160800	0	5850	5850	5850	5850	0
237	20230731	160700	0	5850	5850	5850	5850	0
238	20230731	160600	0	5850	5850	5850	5850	0
239	20230731	160500	0	5850	5850	5850	5850	0
240	20230731	160400	0	5850	5850	5850	5850	0
241	20230731	160300	0	5850	5850	5850	5850	0
242	20230731	160200	0	5850	5850	5850	5850	0
243	20230731	160100	0	5850	5850	5850	5850	0
244	20230731	160000	0	5850	5850	5850	5850	0
245	20230731	155900	0	5850	5850	5850	5850	0
246	20230731	155800	0	5850	5850	5850	5850	0
247	20230731	155700	0	5850	5850	5850	5850	0
248	20230731	155600	0	5850	5850	5850	5850	0
249	20230731	155500	0	5850	5850	5850	5850	0
250	20230731	155400	0	5850	5850	5850	5850	0
251	20230731	155300	0	5850	5850	5850	5850	0
252	20230731	155200	0	5850	5850	5850	5850	0
253	20230731	155100	0	5850	5850	5850	5850	0
254	20230731	155000	0	5850	5850	5850	5850	0
255	20230731	154900	0	5850	5850	5850	5850	0
256	20230731	154800	0	5850	5850	5850	5850	0
257	20230731	154700	0	5850	5850	5850	5850	0
258	20230731	154600	0	5850	5850	5850	5850	0
259	20230731	154500	0	5850	5850	5850	5850	0
260	20230731	154400	0	5850	5850	5850	5850	0
261	20230731	154300	0	5850	5850	5850	5850	0
262	20230731	154200	0	5850	5850	5850	5850	0
263	20230731	154100	0	5850	5850	5850	5850	0
264	20230731	154000	0	5850	5850	5850	5850	0
265	20230731	153900	0	5850	5850	5850	5850	0
266	20230731	153800	0	5850	5850	5850	5850	0
267	20230731	153700	0	5850	5850	5850	5850	0
268	20230731	153600	0	5850	5850	5850	5850	0
269	20230731	153500	0	5850	5850	5850	5850	0
270	20230731	153400	0	5850	5850	5850	5850	0
271	20230731	153300	0	5850	5850	5850	5850	0
272	20230731	153200	0	5850	5850	5850	5850	0
273	20230731	153100	0	5850	5850	5850	5850	0
274	20230731	153000	0	5850	5850	5850	5850	0
275	20230731	152900	0	5850	5850	5850	5850	0
276	20230731	152800	0	5850	5850	5850	5850	0
277	20230731	152700	0	5850	5850	5850	5850	0
278	20230731	152600	0	5850	5850	5850	5850	0
279	20230731	152500	0	5850	5850	5850	5850	0
280	20230731	152400	0	5850	5850	5850	5850	0
281	20230731	152300	0	5850	5850	5850	5850	0
282	20230731	152200	0	5850	5850	5850	5850	0
283	20230731	152100	0	5850	5850	5850	5850	0
284	20230731	152000	0	5850	5850	5850	5850	0
285	20230731	151900	0	5850	5850	5850	5850	0
286	20230731	151800	0	5850	5850	5850	5850	0
287	20230731	151700	0	5850	5850	5850	5850	0
288	20230731	151600	0	5850	5850	5850	5850	0
289	20230731	151500	0	5850	5850	5850	5850	0
290	20230731	151400	0	5850	5850	5850	5850	0
291	20230731	151300	0	5850	5850	5850	5850	0
292	20230731	151200	0	5850	5850	5850	5850	0
293	20230731	151100	0	5850	5850	5850	5850	0
294	20230731	151000	0	5850	5850	5850	5850	0
295	20230731	150900	0	5850	5850	5850	5850	0
296	20230731	150800	0	5850	5850	5850	5850	0
297	20230731	150700	0	5850	5850	5850	5850	0
298	20230731	150600	0	5850	5850	5850	5850	0
299	20230731	150500	0	5850	5850	5850	5850	0
300	20230731	150400	0	5850	5850	5850	5850	0
301	20230731	150300	0	5850	5850	5850	5850	0
302	20230731	150200	0	5850	5850	5850	5850	0
303	20230731	150100	0	5850	5850	5850	5850	0
304	20230731	150000	0	5850	5850	5850	5850	0
305	20230731	145900	0	5850	5850	5850	5850	0
306	20230731	145800	0	5850	5850	5850	5850	0
307	20230731	145700	0	5850	5850	5850	5850	0
308	20230731	145600	0	5850	5850	5850	5850	0
309	20230731	145500	0	5850	5850	5850	5850	0
310	20230731	145400	0	5850	5850	5850	5850	0
311	20230731	145300	0	5850	5850	5850	5850	0
312	20230731	145200	0	5850	5850	5850	5850	0
313	20230731	145100	0	5850	5850	5850	5850	0
314	20230731	145000	0	5850	5850	5850	5850	0
315	20230731	144900	0	5850	5850	5850	5850	0
316	20230731	144800	0	5850	5850	5850	5850	0
317	20230731	144700	0	5850	5850	5850	5850	0
318	20230731	144600	0	5850	5850	5850	5850	0
319	20230731	144500	0	5850	5850	5850	5850	0
320	20230731	144400	0	5850	5850	5850	5850	0
321	20230731	144300	0	5850	5850	5850	5850	0
322	20230731	144200	0	5850	5850	5850	5850	0
323	20230731	144100	0	5850	5850	5850	5850	0
324	20230731	144000	0	5850	5850	5850	5850	0
325	20230731	143900	0	5850	5850	5850	5850	0
326	20230731	143800	0	5850	5850	5850	5850	0
327	20230731	143700	0	5850	5850	5850	5850	0
328	20230731	143600	0	5850	5850	5850	5850	0
329	20230731	143500	0	5850	5850	5850	5850	0
330	20230731	143400	0	5850	5850	5850	5850	0
331	20230731	143300	0	5850	5850	5850	5850	0
332	20230731	143200	0	5850	5850	5850	5850	0
333	20230731	143100	0	5850	5850	5850	5850	0
334	20230731	143000	0	5850	5850	5850	5850	0
335	20230731	142900	0	5850	5850	5850	5850	0
336	20230731	142800	0	5850	5850	5850	5850	0
337	20230731	142700	0	5850	5850	5850	5850	0
338	20230731	142600	0	5850	5850	5850	5850	0
339	20230731	142500	0	5850	5850	5850	5850	0
340	20230731	142400	0	5850	5850	5850	5850	0
341	20230731	142300	0	5850	5850	5850	5850	0
342	20230731	142200	0	5850	5850	5850	5850	0
343	20230731	142100	0	5850	5850	5850	5850	0
344	20230731	142000	0	5850	5850	5850	5850	0
345	20230731	141900	0	5850	5850	5850	5850	0
346	20230731	141800	0	5850	5850	5850	5850	0
347	20230731	141700	0	5850	5850	5850	5850	0
348	20230731	141600	0	5850	5850	5850	5850	0
349	20230731	141500	0	5850	5850	5850	5850	0
350	20230731	141400	0	5850	5850	5850	5850	0
351	20230731	141300	0	5850	5850	5850	5850	0
352	20230731	141200	0	5850	5850	5850	5850	0
353	20230731	141100	0	5850	5850	5850	5850	0
354	20230731	141000	0	5850	5850	5850	5850	0
355	20230731	140900	0	5850	5850	5850	5850	0
356	20230731	140800	0	5850	5850	5850	5850	0
357	20230731	140700	0	5850	5850	5850	5850	0
358	20230731	140600	0	5850	5850	5850	5850	0
359	20230731	140500	0	5850	5850	5850	5850	0
360	20230731	140400	0	5850	5850	5850	5850	0
361	20230731	140300	0	5850	5850	5850	5850	0
362	20230731	140200	0	5850	5850	5850	5850	0
363	20230731	140100	0	5850	5850	5850	5850	0
364	20230731	140000	0	5850	5850	5850	5850	0
365	20230731	135900	0	5850	5850	5850	5850	0
366	20230731	135800	0	5850	5850	5850	5850	0
367	20230731	135700	0	5850	5850	5850	5850	0
368	20230731	135600	0	5850	5850	5850	5850	0
369	20230731	135500	0	5850	5850	5850	5850	0
370	20230731	135400	0	5850	5850	5850	5850	0
371	20230731	135300	0	5850	5850	5850	5850	0
372	20230731	135200	0	5850	5850	5850	5850	0
373	20230731	135100	0	5850	5850	5850	5850	0
374	20230731	135000	0	5850	5850	5850	5850	0
375	20230731	134900	0	5850	5850	5850	5850	0
376	20230731	134800	0	5850	5850	5850	5850	0
377	20230731	134700	0	5850	5850	5850	5850	0
378	20230731	134600	0	5850	5850	5850	5850	0
379	20230731	134500	0	5850	5850	5850	5850	0
380	20230731	134400	0	5850	5850	5850	5850	0
381	20230731	134300	0	5850	5850	5850	5850	0
382	20230731	134200	0	5850	5850	5850	5850	0
383	20230731	134100	0	5850	5850	5850	5850	0
384	20230731	134000	0	5850	5850	5850	5850	0
385	20230731	133900	0	5850	5850	5850	5850	0
386	20230731	133800	0	5850	5850	5850	5850	0
387	20230731	133700	0	5850	5850	5850	5850	0
388	20230731	133600	0	5850	5850	5850	5850	0
389	20230731	133500	0	5850	5850	5850	5850	0
390	20230731	133400	0	5850	5850	5850	5850	0
391	20230731	133300	0	5850	5850	5850	5850	0
392	20230731	133200	0	5850	5850	5850	5850	0
393	20230731	133100	0	5850	5850	5850	5850	0
394	20230731	133000	0	5850	5850	5850	5850	0
395	20230731	132900	0	5850	5850	5850	5850	0
396	20230731	132800	0	5850	5850	5850	5850	0
397	20230731	132700	0	5850	5850	5850	5850	0
398	20230731	132600	0	5850	5850	5850	5850	0
399	20230731	132500	0	5850	5850	5850	5850	0
400	20230731	132400	0	5850	5850	5850	5850	0
401	20230731	132300	0	5850	5850	5850	5850	0
402	20230731	132200	0	5850	5850	5850	5850	0
403	20230731	132100	0	5850	5850	5850	5850	0
404	20230731	132000	0	5850	5850	5850	5850	0
405	20230731	131900	0	5850	5850	5850	5850	0
406	20230731	131800	0	5850	5850	5850	5850	0
407	20230731	131700	0	5850	5850	5850	5850	0
408	20230731	131600	0	5850	5850	5850	5850	0
409	20230731	131500	0	5850	5850	5850	5850	0
410	20230731	131400	0	5850	5850	5850	5850	0
411	20230731	131300	0	5850	5850	5850	5850	0
412	20230731	131200	0	5850	5850	5850	5850	0
413	20230731	131100	0	5850	5850	5850	5850	0
414	20230731	131000	0	5850	5850	5850	5850	0
415	20230731	130900	0	5850	5850	5850	5850	0
416	20230731	130800	0	5850	5850	5850	5850	0
417	20230731	130700	0	5850	5850	5850	5850	0
418	20230731	130600	0	5850	5850	5850	5850	0
419	20230731	130500	0	5850	5850	5850	5850	0
420	20230731	130400	0	5850	5850	5850	5850	0
421	20230731	130300	0	5850	5850	5850	5850	0
422	20230731	130200	0	5850	5850	5850	5850	0
423	20230731	130100	0	5850	5850	5850	5850	0
424	20230731	130000	0	5850	5850	5850	5850	0
425	20230731	125900	0	5850	5850	5850	5850	0
426	20230731	125800	0	5850	5850	5850	5850	0
427	20230731	125700	0	5850	5850	5850	5850	0
428	20230731	125600	0	5850	5850	5850	5850	0
429	20230731	125500	0	5850	5850	5850	5850	0
430	20230731	125400	0	5850	5850	5850	5850	0
431	20230731	125300	0	5850	5850	5850	5850	0
432	20230731	125200	0	5850	5850	5850	5850	0
433	20230731	125100	0	5850	5850	5850	5850	0
434	20230731	125000	0	5850	5850	5850	5850	0
435	20230731	124900	0	5850	5850	5850	5850	0
436	20230731	124800	0	5850	5850	5850	5850	0
437	20230731	124700	0	5850	5850	5850	5850	0
438	20230731	124600	0	5850	5850	5850	5850	0
439	20230731	124500	0	5850	5850	5850	5850	0
440	20230731	124400	0	5850	5850	5850	5850	0
441	20230731	124300	0	5850	5850	5850	5850	0
442	20230731	124200	0	5850	5850	5850	5850	0
443	20230731	124100	0	5850	5850	5850	5850	0
444	20230731	124000	0	5850	5850	5850	5850	0
445	20230731	123900	0	5850	5850	5850	5850	0
446	20230731	123800	0	5850	5850	5850	5850	0
447	20230731	123700	0	5850	5850	5850	5850	0
448	20230731	123600	0	5850	5850	5850	5850	0
449	20230731	123500	0	5850	5850	5850	5850	0
450	20230731	123400	0	5850	5850	5850	5850	0
451	20230731	123300	0	5850	5850	5850	5850	0
452	20230731	123200	0	5850	5850	5850	5850	0
453	20230731	123100	0	5850	5850	5850	5850	0
454	20230731	123000	0	5850	5850	5850	5850	0
455	20230731	122900	0	5850	5850	5850	5850	0
456	20230731	122800	0	5850	5850	5850	5850	0
457	20230731	122700	0	5850	5850	5850	5850	0
458	20230731	122600	0	5850	5850	5850	5850	0
459	20230731	122500	0	5850	5850	5850	5850	0
460	20230731	122400	0	5850	5850	5850	5850	0
461	20230731	122300	0	5850	5850	5850	5850	0
462	20230731	122200	0	5850	5850	5850	5850	0
463	20230731	122100	0	5850	5850	5850	5850	0
464	20230731	122000	0	5850	5850	5850	5850	0
465	20230731	121900	0	5850	5850	5850	5850	0
466	20230731	121800	0	5850	5850	5850	5850	0
467	20230731	121700	0	5850	5850	5850	5850	0
468	20230731	121600	0	5850	5850	5850	5850	0
469	20230731	121500	0	5850	5850	5850	5850	0
470	20230731	121400	0	5850	5850	5850	5850	0
471	20230731	121300	0	5850	5850	5850	5850	0
472	20230731	121200	0	5850	5850	5850	5850	0
473	20230731	121100	0	5850	5850	5850	5850	0
474	20230731	121000	0	5850	5850	5850	5850	0
475	20230731	120900	0	5850	5850	5850	5850	0
476	20230731	120800	0	5850	5850	5850	5850	0
477	20230731	120700	0	5850	5850	5850	5850	0
478	20230731	120600	0	5850	5850	5850	5850	0
479	20230731	120500	0	5850	5850	5850	5850	0
480	20230731	120400	0	5850	5850	5850	5850	0
481	20230731	120300	0	5850	5850	5850	5850	0
482	20230731	120200	0	5850	5850	5850	5850	0
483	20230731	120100	0	5850	5850	5850	5850	0
484	20230731	120000	0	5850	5850	5850	5850	0
485	20230731	115900	0	5850	5850	5850	5850	0
486	20230731	115800	0	5850	5850	5850	5850	0
487	20230731	115700	0	5850	5850	5850	5850	0
488	20230731	115600	0	5850	5850	5850	5850	0
489	20230731	115500	0	5850	5850	5850	5850	0
490	20230731	115400	0	5850	5850	5850	5850	0
491	20230731	115300	0	5850	5850	5850	5850	0
492	20230731	115200	0	5850	5850	5850	5850	0
493	20230731	115100	0	5850	5850	5850	5850	0
494	20230731	115000	0	5850	5850	5850	5850	0
495	20230731	114900	0	5850	5850	5850	5850	0
496	20230731	114800	0	5850	5850	5850	5850	0
497	20230731	114700	0	5850	5850	5850	5850	0
498	20230731	114600	0	5850	5850	5850	5850	0
499	20230731	114500	0	5850	5850	5850	5850	0
500	20230731	114400	0	5850	5850	5850	5850	0
501	20230731	114300	0	5850	5850	5850	5850	0
502	20230731	114200	0	5850	5850	5850	5850	0
503	20230731	114100	0	5850	5850	5850	5850	0
504	20230731	114000	0	5850	5850	5850	5850	0
505	20230731	113900	0	5850	5850	5850	5850	0
506	20230731	113800	0	5850	5850	5850	5850	0
507	20230731	113700	0	5850	5850	5850	5850	0
508	20230731	113600	0	5850	5850	5850	5850	0
509	20230731	113500	0	5850	5850	5850	5850	0
510	20230731	113400	0	5850	5850	5850	5850	0
511	20230731	113300	0	5850	5850	5850	5850	0
512	20230731	113200	0	5850	5850	5850	5850	0
513	20230731	113100	0	5850	5850	5850	5850	0
514	20230731	113000	0	5850	5850	5850	5850	0
515	20230731	112900	0	5850	5850	5850	5850	0
516	20230731	112800	0	5850	5850	5850	5850	0
517	20230731	112700	0	5850	5850	5850	5850	0
518	20230731	112600	0	5850	5850	5850	5850	0
519	20230731	112500	0	5850	5850	5850	5850	0
520	20230731	112400	0	5850	5850	5850	5850	0
521	20230731	112300	0	5850	5850	5850	5850	0
522	20230731	112200	0	5850	5850	5850	5850	0
523	20230731	112100	0	5850	5850	5850	5850	0
524	20230731	112000	0	5850	5850	5850	5850	0
525	20230731	111900	0	5850	5850	5850	5850	0
526	20230731	111800	0	5850	5850	5850	5850	0
527	20230731	111700	0	5850	5850	5850	5850	0
528	20230731	111600	0	5850	5850	5850	5850	0
529	20230731	111500	0	5850	5850	5850	5850	0
530	20230731	111400	0	5850	5850	5850	5850	0
531	20230731	111300	0	5850	5850	5850	5850	0
532	20230731	111200	0	5850	5850	5850	5850	0
533	20230731	111100	0	5850	5850	5850	5850	0
534	20230731	111000	0	5850	5850	5850	5850	0
535	20230731	110900	0	5850	5850	5850	5850	0
536	20230731	110800	0	5850	5850	5850	5850	0
537	20230731	110700	0	5850	5850	5850	5850	0
538	20230731	110600	0	5850	5850	5850	5850	0
539	20230731	110500	0	5850	5850	5850	5850	0
540	20230731	110400	0	5850	5850	5850	5850	0
541	20230731	110300	0	5850	5850	5850	5850	0
542	20230731	110200	0	5850	5850	5850	5850	0
543	20230731	110100	0	5850	5850	5850	5850	0
544	20230731	110000	0	5850	5850	5850	5850	0
545	20230731	105900	0	5850	5850	5850	5850	0
546	20230731	105800	0	5850	5850	5850	5850	0
547	20230731	105700	0	5850	5850	5850	5850	0
548	20230731	105600	0	5850	5850	5850	5850	0
549	20230731	105500	0	5850	5850	5850	5850	0
550	20230731	105400	0	5850	5850	5850	5850	0
551	20230731	105300	0	5850	5850	5850	5850	0
552	20230731	105200	0	5850	5850	5850	5850	0
553	20230731	105100	0	5850	5850	5850	5850	0
554	20230731	105000	0	5850	5850	5850	5850	0
555	20230731	104900	0	5850	5850	5850	5850	0
556	20230731	104800	0	5850	5850	5850	5850	0
557	20230731	104700	0	5850	5850	5850	5850	0
558	20230731	104600	0	5850	5850	5850	5850	0
559	20230731	104500	0	5850	5850	5850	5850	0
560	20230731	104400	0	5850	5850	5850	5850	0
561	20230731	104300	0	5850	5850	5850	5850	0
562	20230731	104200	0	5850	5850	5850	5850	0
563	20230731	104100	0	5850	5850	5850	5850	0
564	20230731	104000	0	5850	5850	5850	5850	0
565	20230731	103900	0	5850	5850	5850	5850	0
566	20230731	103800	0	5850	5850	5850	5850	0
567	20230731	103700	0	5850	5850	5850	5850	0
568	20230731	103600	0	5850	5850	5850	5850	0
569	20230731	103500	0	5850	5850	5850	5850	0
570	20230731	103400	0	5850	5850	5850	5850	0
571	20230731	103300	0	5850	5850	5850	5850	0
572	20230731	103200	0	5850	5850	5850	5850	0
573	20230731	103100	0	5850	5850	5850	5850	0
574	20230731	103000	0	5850	5850	5850	5850	0
575	20230731	102900	0	5850	5850	5850	5850	0
576	20230731	102800	0	5850	5850	5850	5850	0
577	20230731	102700	0	5850	5850	5850	5850	0
578	20230731	102600	0	5850	5850	5850	5850	0
579	20230731	102500	0	5850	5850	5850	5850	0
580	20230731	102400	0	5850	5850	5850	5850	0
581	20230731	102300	0	5850	5850	5850	5850	0
582	20230731	102200	0	5850	5850	5850	5850	0
583	20230731	102100	0	5850	5850	5850	5850	0
584	20230731	102000	0	5850	5850	5850	5850	0
585	20230731	101900	0	5850	5850	5850	5850	0
586	20230731	101800	0	5850	5850	5850	5850	0
587	20230731	101700	0	5850	5850	5850	5850	0
588	20230731	101600	0	5850	5850	5850	5850	0
589	20230731	101500	0	5850	5850	5850	5850	0
590	20230731	101400	0	5850	5850	5850	5850	0
591	20230731	101300	0	5850	5850	5850	5850	0
592	20230731	101200	0	5850	5850	5850	5850	0
593	20230731	101100	0	5850	5850	5850	5850	0
594	20230731	101000	0	5850	5850	5850	5850	0
595	20230731	100900	0	5850	5850	5850	5850	0
596	20230731	100800	0	5850	5850	5850	5850	0
597	20230731	100700	0	5850	5850	5850	5850	0
598	20230731	100600	0	5850	5850	5850	5850	0
599	20230731	100500	0	5850	5850	5850	5850	0
600	20230731	100400	0	5850	5850	5850	5850	0
601	20230731	100300	0	5850	5850	5850	5850	0
602	20230731	100200	0	5850	5850	5850	5850	0
603	20230731	100100	0	5850	5850	5850	5850	0
604	20230731	100000	0	5850	5850	5850	5850	0
605	20230731	095900	0	5850	5850	5850	5850	0
606	20230731	095800	0	5850	5850	5850	5850	0
607	20230731	095700	0	5850	5850	5850	5850	0
608	20230731	095600	0	5850	5850	5850	5850	0
609	20230731	095500	0	5850	5850	5850	5850	0
610	20230731	095400	0	5850	5850	5850	5850	0
611	20230731	095300	0	5850	5850	5850	5850	0
612	20230731	095200	0	5850	5850	5850	5850	0
613	20230731	095100	0	5850	5850	5850	5850	0
614	20230731	095000	0	5850	5850	5850	5850	0
615	20230731	094900	0	5850	5850	5850	5850	0
616	20230731	094800	0	5850	5850	5850	5850	0
617	20230731	094700	0	5850	5850	5850	5850	0
618	20230731	094600	0	5850	5850	5850	5850	0
619	20230731	094500	0	5850	5850	5850	5850	0
620	20230731	094400	0	5850	5850	5850	5850	0
621	20230731	094300	0	5850	5850	5850	5850	0
622	20230731	094200	0	5850	5850	5850	5850	0
623	20230731	094100	0	5850	5850	5850	5850	0
624	20230731	094000	0	5850	5850	5850	5850	0
625	20230731	093900	0	5850	5850	5850	5850	0
626	20230731	093800	0	5850	5850	5850	5850	0
627	20230731	093700	0	5850	5850	5850	5850	0
628	20230731	093600	0	5850	5850	5850	5850	0
629	20230731	093500	0	5850	5850	5850	5850	0
630	20230731	093400	0	5850	5850	5850	5850	0
631	20230731	093300	0	5850	5850	5850	5850	0
632	20230731	093200	0	5850	5850	5850	5850	0
633	20230731	093100	0	5850	5850	5850	5850	0
634	20230731	093000	0	5850	5850	5850	5850	0
635	20230731	092900	0	5850	5850	5850	5850	0
636	20230731	092800	0	5850	5850	5850	5850	0
637	20230731	092700	0	5850	5850	5850	5850	0
638	20230731	092600	0	5850	5850	5850	5850	0
639	20230731	092500	0	5850	5850	5850	5850	0
640	20230731	092400	0	5850	5850	5850	5850	0
641	20230731	092300	0	5850	5850	5850	5850	0
642	20230731	092200	0	5850	5850	5850	5850	0
643	20230731	092100	0	5850	5850	5850	5850	0
644	20230731	092000	0	5850	5850	5850	5850	0
645	20230731	091900	0	5850	5850	5850	5850	0
646	20230731	091800	0	5850	5850	5850	5850	0
647	20230731	091700	0	5850	5850	5850	5850	0
648	20230731	091600	0	5850	5850	5850	5850	0
649	20230731	091500	0	5850	5850	5850	5850	0
650	20230731	091400	0	5850	5850	5850	5850	0
651	20230731	091300	0	5850	5850	5850	5850	0
652	20230731	091200	0	5850	5850	5850	5850	0
653	20230731	091100	0	5850	5850	5850	5850	0
654	20230731	091000	0	5850	5850	5850	5850	0
655	20230731	090900	0	5850	5850	5850	5850	0
656	20230731	090800	0	5850	5850	5850	5850	0
657	20230731	090700	0	5850	5850	5850	5850	0
658	20230731	090600	0	5850	5850	5850	5850	0
659	20230731	090500	0	5850	5850	5850	5850	0
660	20230731	090400	0	5850	5850	5850	5850	0
661	20230731	090300	0	5850	5850	5850	5850	0
662	20230731	090200	0	5850	5850	5850	5850	0
663	20230731	090100	0	5850	5850	5850	5850	0
664	20230731	090000	0	5850	5850	5850	5850	0