KissMeData/150840/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	203300	0	5850	5850	5850	5850	0
3	20240701	203200	0	5850	5850	5850	5850	0
4	20240701	203100	0	5850	5850	5850	5850	0
5	20240701	203000	0	5850	5850	5850	5850	0
6	20240701	202900	0	5850	5850	5850	5850	0
7	20240701	202800	0	5850	5850	5850	5850	0
8	20240701	202700	0	5850	5850	5850	5850	0
9	20240701	202600	0	5850	5850	5850	5850	0
10	20240701	202500	0	5850	5850	5850	5850	0
11	20240701	202400	0	5850	5850	5850	5850	0
12	20240701	202300	0	5850	5850	5850	5850	0
13	20240701	202200	0	5850	5850	5850	5850	0
14	20240701	202100	0	5850	5850	5850	5850	0
15	20240701	202000	0	5850	5850	5850	5850	0
16	20240701	201900	0	5850	5850	5850	5850	0
17	20240701	201800	0	5850	5850	5850	5850	0
18	20240701	201700	0	5850	5850	5850	5850	0
19	20240701	201600	0	5850	5850	5850	5850	0
20	20240701	201500	0	5850	5850	5850	5850	0
21	20240701	201400	0	5850	5850	5850	5850	0
22	20240701	201300	0	5850	5850	5850	5850	0
23	20240701	201200	0	5850	5850	5850	5850	0
24	20240701	201100	0	5850	5850	5850	5850	0
25	20240701	201000	0	5850	5850	5850	5850	0
26	20240701	200900	0	5850	5850	5850	5850	0
27	20240701	200800	0	5850	5850	5850	5850	0
28	20240701	200700	0	5850	5850	5850	5850	0
29	20240701	200600	0	5850	5850	5850	5850	0
30	20240701	200500	0	5850	5850	5850	5850	0
31	20240701	200400	0	5850	5850	5850	5850	0
32	20240701	200300	0	5850	5850	5850	5850	0
33	20240701	200200	0	5850	5850	5850	5850	0
34	20240701	200100	0	5850	5850	5850	5850	0
35	20240701	200000	0	5850	5850	5850	5850	0
36	20240701	195900	0	5850	5850	5850	5850	0
37	20240701	195800	0	5850	5850	5850	5850	0
38	20240701	195700	0	5850	5850	5850	5850	0
39	20240701	195600	0	5850	5850	5850	5850	0
40	20240701	195500	0	5850	5850	5850	5850	0
41	20240701	195400	0	5850	5850	5850	5850	0
42	20240701	195300	0	5850	5850	5850	5850	0
43	20240701	195200	0	5850	5850	5850	5850	0
44	20240701	195100	0	5850	5850	5850	5850	0
45	20240701	195000	0	5850	5850	5850	5850	0
46	20240701	194900	0	5850	5850	5850	5850	0
47	20240701	194800	0	5850	5850	5850	5850	0
48	20240701	194700	0	5850	5850	5850	5850	0
49	20240701	194600	0	5850	5850	5850	5850	0
50	20240701	194500	0	5850	5850	5850	5850	0
51	20240701	194400	0	5850	5850	5850	5850	0
52	20240701	194300	0	5850	5850	5850	5850	0
53	20240701	194200	0	5850	5850	5850	5850	0
54	20240701	194100	0	5850	5850	5850	5850	0
55	20240701	194000	0	5850	5850	5850	5850	0
56	20240701	193900	0	5850	5850	5850	5850	0
57	20240701	193800	0	5850	5850	5850	5850	0
58	20240701	193700	0	5850	5850	5850	5850	0
59	20240701	193600	0	5850	5850	5850	5850	0
60	20240701	193500	0	5850	5850	5850	5850	0
61	20240701	193400	0	5850	5850	5850	5850	0
62	20240701	193300	0	5850	5850	5850	5850	0
63	20240701	193200	0	5850	5850	5850	5850	0
64	20240701	193100	0	5850	5850	5850	5850	0
65	20240701	193000	0	5850	5850	5850	5850	0
66	20240701	192900	0	5850	5850	5850	5850	0
67	20240701	192800	0	5850	5850	5850	5850	0
68	20240701	192700	0	5850	5850	5850	5850	0
69	20240701	192600	0	5850	5850	5850	5850	0
70	20240701	192500	0	5850	5850	5850	5850	0
71	20240701	192400	0	5850	5850	5850	5850	0
72	20240701	192300	0	5850	5850	5850	5850	0
73	20240701	192200	0	5850	5850	5850	5850	0
74	20240701	192100	0	5850	5850	5850	5850	0
75	20240701	192000	0	5850	5850	5850	5850	0
76	20240701	191900	0	5850	5850	5850	5850	0
77	20240701	191800	0	5850	5850	5850	5850	0
78	20240701	191700	0	5850	5850	5850	5850	0
79	20240701	191600	0	5850	5850	5850	5850	0
80	20240701	191500	0	5850	5850	5850	5850	0
81	20240701	191400	0	5850	5850	5850	5850	0
82	20240701	191300	0	5850	5850	5850	5850	0
83	20240701	191200	0	5850	5850	5850	5850	0
84	20240701	191100	0	5850	5850	5850	5850	0
85	20240701	191000	0	5850	5850	5850	5850	0
86	20240701	190900	0	5850	5850	5850	5850	0
87	20240701	190800	0	5850	5850	5850	5850	0
88	20240701	190700	0	5850	5850	5850	5850	0
89	20240701	190600	0	5850	5850	5850	5850	0
90	20240701	190500	0	5850	5850	5850	5850	0
91	20240701	190400	0	5850	5850	5850	5850	0
92	20240701	190300	0	5850	5850	5850	5850	0
93	20240701	190200	0	5850	5850	5850	5850	0
94	20240701	190100	0	5850	5850	5850	5850	0
95	20240701	190000	0	5850	5850	5850	5850	0
96	20240701	185900	0	5850	5850	5850	5850	0
97	20240701	185800	0	5850	5850	5850	5850	0
98	20240701	185700	0	5850	5850	5850	5850	0
99	20240701	185600	0	5850	5850	5850	5850	0
100	20240701	185500	0	5850	5850	5850	5850	0
101	20240701	185400	0	5850	5850	5850	5850	0
102	20240701	185300	0	5850	5850	5850	5850	0
103	20240701	185200	0	5850	5850	5850	5850	0
104	20240701	185100	0	5850	5850	5850	5850	0
105	20240701	185000	0	5850	5850	5850	5850	0
106	20240701	184900	0	5850	5850	5850	5850	0
107	20240701	184800	0	5850	5850	5850	5850	0
108	20240701	184700	0	5850	5850	5850	5850	0
109	20240701	184600	0	5850	5850	5850	5850	0
110	20240701	184500	0	5850	5850	5850	5850	0
111	20240701	184400	0	5850	5850	5850	5850	0
112	20240701	184300	0	5850	5850	5850	5850	0
113	20240701	184200	0	5850	5850	5850	5850	0
114	20240701	184100	0	5850	5850	5850	5850	0
115	20240701	184000	0	5850	5850	5850	5850	0
116	20240701	183900	0	5850	5850	5850	5850	0
117	20240701	183800	0	5850	5850	5850	5850	0
118	20240701	183700	0	5850	5850	5850	5850	0
119	20240701	183600	0	5850	5850	5850	5850	0
120	20240701	183500	0	5850	5850	5850	5850	0
121	20240701	183400	0	5850	5850	5850	5850	0
122	20240701	183300	0	5850	5850	5850	5850	0
123	20240701	183200	0	5850	5850	5850	5850	0
124	20240701	183100	0	5850	5850	5850	5850	0
125	20240701	183000	0	5850	5850	5850	5850	0
126	20240701	182900	0	5850	5850	5850	5850	0
127	20240701	182800	0	5850	5850	5850	5850	0
128	20240701	182700	0	5850	5850	5850	5850	0
129	20240701	182600	0	5850	5850	5850	5850	0
130	20240701	182500	0	5850	5850	5850	5850	0
131	20240701	182400	0	5850	5850	5850	5850	0
132	20240701	182300	0	5850	5850	5850	5850	0
133	20240701	182200	0	5850	5850	5850	5850	0
134	20240701	182100	0	5850	5850	5850	5850	0
135	20240701	182000	0	5850	5850	5850	5850	0
136	20240701	181900	0	5850	5850	5850	5850	0
137	20240701	181800	0	5850	5850	5850	5850	0
138	20240701	181700	0	5850	5850	5850	5850	0
139	20240701	181600	0	5850	5850	5850	5850	0
140	20240701	181500	0	5850	5850	5850	5850	0
141	20240701	181400	0	5850	5850	5850	5850	0
142	20240701	181300	0	5850	5850	5850	5850	0
143	20240701	181200	0	5850	5850	5850	5850	0
144	20240701	181100	0	5850	5850	5850	5850	0
145	20240701	181000	0	5850	5850	5850	5850	0
146	20240701	180900	0	5850	5850	5850	5850	0
147	20240701	180800	0	5850	5850	5850	5850	0
148	20240701	180700	0	5850	5850	5850	5850	0
149	20240701	180600	0	5850	5850	5850	5850	0
150	20240701	180500	0	5850	5850	5850	5850	0
151	20240701	180400	0	5850	5850	5850	5850	0
152	20240701	180300	0	5850	5850	5850	5850	0
153	20240701	180200	0	5850	5850	5850	5850	0
154	20240701	180100	0	5850	5850	5850	5850	0
155	20240701	180000	0	5850	5850	5850	5850	0
156	20240701	175900	0	5850	5850	5850	5850	0
157	20240701	175800	0	5850	5850	5850	5850	0
158	20240701	175700	0	5850	5850	5850	5850	0
159	20240701	175600	0	5850	5850	5850	5850	0
160	20240701	175500	0	5850	5850	5850	5850	0
161	20240701	175400	0	5850	5850	5850	5850	0
162	20240701	175300	0	5850	5850	5850	5850	0
163	20240701	175200	0	5850	5850	5850	5850	0
164	20240701	175100	0	5850	5850	5850	5850	0
165	20240701	175000	0	5850	5850	5850	5850	0
166	20240701	174900	0	5850	5850	5850	5850	0
167	20240701	174800	0	5850	5850	5850	5850	0
168	20240701	174700	0	5850	5850	5850	5850	0
169	20240701	174600	0	5850	5850	5850	5850	0
170	20240701	174500	0	5850	5850	5850	5850	0
171	20240701	174400	0	5850	5850	5850	5850	0
172	20240701	174300	0	5850	5850	5850	5850	0
173	20240701	174200	0	5850	5850	5850	5850	0
174	20240701	174100	0	5850	5850	5850	5850	0
175	20240701	174000	0	5850	5850	5850	5850	0
176	20240701	173900	0	5850	5850	5850	5850	0
177	20240701	173800	0	5850	5850	5850	5850	0
178	20240701	173700	0	5850	5850	5850	5850	0
179	20240701	173600	0	5850	5850	5850	5850	0
180	20240701	173500	0	5850	5850	5850	5850	0
181	20240701	173400	0	5850	5850	5850	5850	0
182	20240701	173300	0	5850	5850	5850	5850	0
183	20240701	173200	0	5850	5850	5850	5850	0
184	20240701	173100	0	5850	5850	5850	5850	0
185	20240701	173000	0	5850	5850	5850	5850	0
186	20240701	172900	0	5850	5850	5850	5850	0
187	20240701	172800	0	5850	5850	5850	5850	0
188	20240701	172700	0	5850	5850	5850	5850	0
189	20240701	172600	0	5850	5850	5850	5850	0
190	20240701	172500	0	5850	5850	5850	5850	0
191	20240701	172400	0	5850	5850	5850	5850	0
192	20240701	172300	0	5850	5850	5850	5850	0
193	20240701	172200	0	5850	5850	5850	5850	0
194	20240701	172100	0	5850	5850	5850	5850	0
195	20240701	172000	0	5850	5850	5850	5850	0
196	20240701	171900	0	5850	5850	5850	5850	0
197	20240701	171800	0	5850	5850	5850	5850	0
198	20240701	171700	0	5850	5850	5850	5850	0
199	20240701	171600	0	5850	5850	5850	5850	0
200	20240701	171500	0	5850	5850	5850	5850	0
201	20240701	171400	0	5850	5850	5850	5850	0
202	20240701	171300	0	5850	5850	5850	5850	0
203	20240701	171200	0	5850	5850	5850	5850	0
204	20240701	171100	0	5850	5850	5850	5850	0
205	20240701	171000	0	5850	5850	5850	5850	0
206	20240701	170900	0	5850	5850	5850	5850	0
207	20240701	170800	0	5850	5850	5850	5850	0
208	20240701	170700	0	5850	5850	5850	5850	0
209	20240701	170600	0	5850	5850	5850	5850	0
210	20240701	170500	0	5850	5850	5850	5850	0
211	20240701	170400	0	5850	5850	5850	5850	0
212	20240701	170300	0	5850	5850	5850	5850	0
213	20240701	170200	0	5850	5850	5850	5850	0
214	20240701	170100	0	5850	5850	5850	5850	0
215	20240701	170000	0	5850	5850	5850	5850	0
216	20240701	165900	0	5850	5850	5850	5850	0
217	20240701	165800	0	5850	5850	5850	5850	0
218	20240701	165700	0	5850	5850	5850	5850	0
219	20240701	165600	0	5850	5850	5850	5850	0
220	20240701	165500	0	5850	5850	5850	5850	0
221	20240701	165400	0	5850	5850	5850	5850	0
222	20240701	165300	0	5850	5850	5850	5850	0
223	20240701	165200	0	5850	5850	5850	5850	0
224	20240701	165100	0	5850	5850	5850	5850	0
225	20240701	165000	0	5850	5850	5850	5850	0
226	20240701	164900	0	5850	5850	5850	5850	0
227	20240701	164800	0	5850	5850	5850	5850	0
228	20240701	164700	0	5850	5850	5850	5850	0
229	20240701	164600	0	5850	5850	5850	5850	0
230	20240701	164500	0	5850	5850	5850	5850	0
231	20240701	164400	0	5850	5850	5850	5850	0
232	20240701	164300	0	5850	5850	5850	5850	0
233	20240701	164200	0	5850	5850	5850	5850	0
234	20240701	164100	0	5850	5850	5850	5850	0
235	20240701	164000	0	5850	5850	5850	5850	0
236	20240701	163900	0	5850	5850	5850	5850	0
237	20240701	163800	0	5850	5850	5850	5850	0
238	20240701	163700	0	5850	5850	5850	5850	0
239	20240701	163600	0	5850	5850	5850	5850	0
240	20240701	163500	0	5850	5850	5850	5850	0
241	20240701	163400	0	5850	5850	5850	5850	0
242	20240701	163300	0	5850	5850	5850	5850	0
243	20240701	163200	0	5850	5850	5850	5850	0
244	20240701	163100	0	5850	5850	5850	5850	0
245	20240701	163000	0	5850	5850	5850	5850	0
246	20240701	162900	0	5850	5850	5850	5850	0
247	20240701	162800	0	5850	5850	5850	5850	0
248	20240701	162700	0	5850	5850	5850	5850	0
249	20240701	162600	0	5850	5850	5850	5850	0
250	20240701	162500	0	5850	5850	5850	5850	0
251	20240701	162400	0	5850	5850	5850	5850	0
252	20240701	162300	0	5850	5850	5850	5850	0
253	20240701	162200	0	5850	5850	5850	5850	0
254	20240701	162100	0	5850	5850	5850	5850	0
255	20240701	162000	0	5850	5850	5850	5850	0
256	20240701	161900	0	5850	5850	5850	5850	0
257	20240701	161800	0	5850	5850	5850	5850	0
258	20240701	161700	0	5850	5850	5850	5850	0
259	20240701	161600	0	5850	5850	5850	5850	0
260	20240701	161500	0	5850	5850	5850	5850	0
261	20240701	161400	0	5850	5850	5850	5850	0
262	20240701	161300	0	5850	5850	5850	5850	0
263	20240701	161200	0	5850	5850	5850	5850	0
264	20240701	161100	0	5850	5850	5850	5850	0
265	20240701	161000	0	5850	5850	5850	5850	0
266	20240701	160900	0	5850	5850	5850	5850	0
267	20240701	160800	0	5850	5850	5850	5850	0
268	20240701	160700	0	5850	5850	5850	5850	0
269	20240701	160600	0	5850	5850	5850	5850	0
270	20240701	160500	0	5850	5850	5850	5850	0
271	20240701	160400	0	5850	5850	5850	5850	0
272	20240701	160300	0	5850	5850	5850	5850	0
273	20240701	160200	0	5850	5850	5850	5850	0
274	20240701	160100	0	5850	5850	5850	5850	0
275	20240701	160000	0	5850	5850	5850	5850	0
276	20240701	155900	0	5850	5850	5850	5850	0
277	20240701	155800	0	5850	5850	5850	5850	0
278	20240701	155700	0	5850	5850	5850	5850	0
279	20240701	155600	0	5850	5850	5850	5850	0
280	20240701	155500	0	5850	5850	5850	5850	0
281	20240701	155400	0	5850	5850	5850	5850	0
282	20240701	155300	0	5850	5850	5850	5850	0
283	20240701	155200	0	5850	5850	5850	5850	0
284	20240701	155100	0	5850	5850	5850	5850	0
285	20240701	155000	0	5850	5850	5850	5850	0
286	20240701	154900	0	5850	5850	5850	5850	0
287	20240701	154800	0	5850	5850	5850	5850	0
288	20240701	154700	0	5850	5850	5850	5850	0
289	20240701	154600	0	5850	5850	5850	5850	0
290	20240701	154500	0	5850	5850	5850	5850	0
291	20240701	154400	0	5850	5850	5850	5850	0
292	20240701	154300	0	5850	5850	5850	5850	0
293	20240701	154200	0	5850	5850	5850	5850	0
294	20240701	154100	0	5850	5850	5850	5850	0
295	20240701	154000	0	5850	5850	5850	5850	0
296	20240701	153900	0	5850	5850	5850	5850	0
297	20240701	153800	0	5850	5850	5850	5850	0
298	20240701	153700	0	5850	5850	5850	5850	0
299	20240701	153600	0	5850	5850	5850	5850	0
300	20240701	153500	0	5850	5850	5850	5850	0
301	20240701	153400	0	5850	5850	5850	5850	0
302	20240701	153300	0	5850	5850	5850	5850	0
303	20240701	153200	0	5850	5850	5850	5850	0
304	20240701	153100	0	5850	5850	5850	5850	0
305	20240701	153000	0	5850	5850	5850	5850	0
306	20240701	152900	0	5850	5850	5850	5850	0
307	20240701	152800	0	5850	5850	5850	5850	0
308	20240701	152700	0	5850	5850	5850	5850	0
309	20240701	152600	0	5850	5850	5850	5850	0
310	20240701	152500	0	5850	5850	5850	5850	0
311	20240701	152400	0	5850	5850	5850	5850	0
312	20240701	152300	0	5850	5850	5850	5850	0
313	20240701	152200	0	5850	5850	5850	5850	0
314	20240701	152100	0	5850	5850	5850	5850	0
315	20240701	152000	0	5850	5850	5850	5850	0
316	20240701	151900	0	5850	5850	5850	5850	0
317	20240701	151800	0	5850	5850	5850	5850	0
318	20240701	151700	0	5850	5850	5850	5850	0
319	20240701	151600	0	5850	5850	5850	5850	0
320	20240701	151500	0	5850	5850	5850	5850	0
321	20240701	151400	0	5850	5850	5850	5850	0
322	20240701	151300	0	5850	5850	5850	5850	0
323	20240701	151200	0	5850	5850	5850	5850	0
324	20240701	151100	0	5850	5850	5850	5850	0
325	20240701	151000	0	5850	5850	5850	5850	0
326	20240701	150900	0	5850	5850	5850	5850	0
327	20240701	150800	0	5850	5850	5850	5850	0
328	20240701	150700	0	5850	5850	5850	5850	0
329	20240701	150600	0	5850	5850	5850	5850	0
330	20240701	150500	0	5850	5850	5850	5850	0
331	20240701	150400	0	5850	5850	5850	5850	0
332	20240701	150300	0	5850	5850	5850	5850	0
333	20240701	150200	0	5850	5850	5850	5850	0
334	20240701	150100	0	5850	5850	5850	5850	0
335	20240701	150000	0	5850	5850	5850	5850	0
336	20240701	145900	0	5850	5850	5850	5850	0
337	20240701	145800	0	5850	5850	5850	5850	0
338	20240701	145700	0	5850	5850	5850	5850	0
339	20240701	145600	0	5850	5850	5850	5850	0
340	20240701	145500	0	5850	5850	5850	5850	0
341	20240701	145400	0	5850	5850	5850	5850	0
342	20240701	145300	0	5850	5850	5850	5850	0
343	20240701	145200	0	5850	5850	5850	5850	0
344	20240701	145100	0	5850	5850	5850	5850	0
345	20240701	145000	0	5850	5850	5850	5850	0
346	20240701	144900	0	5850	5850	5850	5850	0
347	20240701	144800	0	5850	5850	5850	5850	0
348	20240701	144700	0	5850	5850	5850	5850	0
349	20240701	144600	0	5850	5850	5850	5850	0
350	20240701	144500	0	5850	5850	5850	5850	0
351	20240701	144400	0	5850	5850	5850	5850	0
352	20240701	144300	0	5850	5850	5850	5850	0
353	20240701	144200	0	5850	5850	5850	5850	0
354	20240701	144100	0	5850	5850	5850	5850	0
355	20240701	144000	0	5850	5850	5850	5850	0
356	20240701	143900	0	5850	5850	5850	5850	0
357	20240701	143800	0	5850	5850	5850	5850	0
358	20240701	143700	0	5850	5850	5850	5850	0
359	20240701	143600	0	5850	5850	5850	5850	0
360	20240701	143500	0	5850	5850	5850	5850	0
361	20240701	143400	0	5850	5850	5850	5850	0
362	20240701	143300	0	5850	5850	5850	5850	0
363	20240701	143200	0	5850	5850	5850	5850	0
364	20240701	143100	0	5850	5850	5850	5850	0
365	20240701	143000	0	5850	5850	5850	5850	0
366	20240701	142900	0	5850	5850	5850	5850	0
367	20240701	142800	0	5850	5850	5850	5850	0
368	20240701	142700	0	5850	5850	5850	5850	0
369	20240701	142600	0	5850	5850	5850	5850	0
370	20240701	142500	0	5850	5850	5850	5850	0
371	20240701	142400	0	5850	5850	5850	5850	0
372	20240701	142300	0	5850	5850	5850	5850	0
373	20240701	142200	0	5850	5850	5850	5850	0
374	20240701	142100	0	5850	5850	5850	5850	0
375	20240701	142000	0	5850	5850	5850	5850	0
376	20240701	141900	0	5850	5850	5850	5850	0
377	20240701	141800	0	5850	5850	5850	5850	0
378	20240701	141700	0	5850	5850	5850	5850	0
379	20240701	141600	0	5850	5850	5850	5850	0
380	20240701	141500	0	5850	5850	5850	5850	0
381	20240701	141400	0	5850	5850	5850	5850	0
382	20240701	141300	0	5850	5850	5850	5850	0
383	20240701	141200	0	5850	5850	5850	5850	0
384	20240701	141100	0	5850	5850	5850	5850	0
385	20240701	141000	0	5850	5850	5850	5850	0
386	20240701	140900	0	5850	5850	5850	5850	0
387	20240701	140800	0	5850	5850	5850	5850	0
388	20240701	140700	0	5850	5850	5850	5850	0
389	20240701	140600	0	5850	5850	5850	5850	0
390	20240701	140500	0	5850	5850	5850	5850	0
391	20240701	140400	0	5850	5850	5850	5850	0
392	20240701	140300	0	5850	5850	5850	5850	0
393	20240701	140200	0	5850	5850	5850	5850	0
394	20240701	140100	0	5850	5850	5850	5850	0
395	20240701	140000	0	5850	5850	5850	5850	0
396	20240701	135900	0	5850	5850	5850	5850	0
397	20240701	135800	0	5850	5850	5850	5850	0
398	20240701	135700	0	5850	5850	5850	5850	0
399	20240701	135600	0	5850	5850	5850	5850	0
400	20240701	135500	0	5850	5850	5850	5850	0
401	20240701	135400	0	5850	5850	5850	5850	0
402	20240701	135300	0	5850	5850	5850	5850	0
403	20240701	135200	0	5850	5850	5850	5850	0
404	20240701	135100	0	5850	5850	5850	5850	0
405	20240701	135000	0	5850	5850	5850	5850	0
406	20240701	134900	0	5850	5850	5850	5850	0
407	20240701	134800	0	5850	5850	5850	5850	0
408	20240701	134700	0	5850	5850	5850	5850	0
409	20240701	134600	0	5850	5850	5850	5850	0
410	20240701	134500	0	5850	5850	5850	5850	0
411	20240701	134400	0	5850	5850	5850	5850	0
412	20240701	134300	0	5850	5850	5850	5850	0
413	20240701	134200	0	5850	5850	5850	5850	0
414	20240701	134100	0	5850	5850	5850	5850	0
415	20240701	134000	0	5850	5850	5850	5850	0
416	20240701	133900	0	5850	5850	5850	5850	0
417	20240701	133800	0	5850	5850	5850	5850	0
418	20240701	133700	0	5850	5850	5850	5850	0
419	20240701	133600	0	5850	5850	5850	5850	0
420	20240701	133500	0	5850	5850	5850	5850	0
421	20240701	133400	0	5850	5850	5850	5850	0
422	20240701	133300	0	5850	5850	5850	5850	0
423	20240701	133200	0	5850	5850	5850	5850	0
424	20240701	133100	0	5850	5850	5850	5850	0
425	20240701	133000	0	5850	5850	5850	5850	0
426	20240701	132900	0	5850	5850	5850	5850	0
427	20240701	132800	0	5850	5850	5850	5850	0
428	20240701	132700	0	5850	5850	5850	5850	0
429	20240701	132600	0	5850	5850	5850	5850	0
430	20240701	132500	0	5850	5850	5850	5850	0
431	20240701	132400	0	5850	5850	5850	5850	0
432	20240701	132300	0	5850	5850	5850	5850	0
433	20240701	132200	0	5850	5850	5850	5850	0
434	20240701	132100	0	5850	5850	5850	5850	0
435	20240701	132000	0	5850	5850	5850	5850	0
436	20240701	131900	0	5850	5850	5850	5850	0
437	20240701	131800	0	5850	5850	5850	5850	0
438	20240701	131700	0	5850	5850	5850	5850	0
439	20240701	131600	0	5850	5850	5850	5850	0
440	20240701	131500	0	5850	5850	5850	5850	0
441	20240701	131400	0	5850	5850	5850	5850	0
442	20240701	131300	0	5850	5850	5850	5850	0
443	20240701	131200	0	5850	5850	5850	5850	0
444	20240701	131100	0	5850	5850	5850	5850	0
445	20240701	131000	0	5850	5850	5850	5850	0
446	20240701	130900	0	5850	5850	5850	5850	0
447	20240701	130800	0	5850	5850	5850	5850	0
448	20240701	130700	0	5850	5850	5850	5850	0
449	20240701	130600	0	5850	5850	5850	5850	0
450	20240701	130500	0	5850	5850	5850	5850	0
451	20240701	130400	0	5850	5850	5850	5850	0
452	20240701	130300	0	5850	5850	5850	5850	0
453	20240701	130200	0	5850	5850	5850	5850	0
454	20240701	130100	0	5850	5850	5850	5850	0
455	20240701	130000	0	5850	5850	5850	5850	0
456	20240701	125900	0	5850	5850	5850	5850	0
457	20240701	125800	0	5850	5850	5850	5850	0
458	20240701	125700	0	5850	5850	5850	5850	0
459	20240701	125600	0	5850	5850	5850	5850	0
460	20240701	125500	0	5850	5850	5850	5850	0
461	20240701	125400	0	5850	5850	5850	5850	0
462	20240701	125300	0	5850	5850	5850	5850	0
463	20240701	125200	0	5850	5850	5850	5850	0
464	20240701	125100	0	5850	5850	5850	5850	0
465	20240701	125000	0	5850	5850	5850	5850	0
466	20240701	124900	0	5850	5850	5850	5850	0
467	20240701	124800	0	5850	5850	5850	5850	0
468	20240701	124700	0	5850	5850	5850	5850	0
469	20240701	124600	0	5850	5850	5850	5850	0
470	20240701	124500	0	5850	5850	5850	5850	0
471	20240701	124400	0	5850	5850	5850	5850	0
472	20240701	124300	0	5850	5850	5850	5850	0
473	20240701	124200	0	5850	5850	5850	5850	0
474	20240701	124100	0	5850	5850	5850	5850	0
475	20240701	124000	0	5850	5850	5850	5850	0
476	20240701	123900	0	5850	5850	5850	5850	0
477	20240701	123800	0	5850	5850	5850	5850	0
478	20240701	123700	0	5850	5850	5850	5850	0
479	20240701	123600	0	5850	5850	5850	5850	0
480	20240701	123500	0	5850	5850	5850	5850	0
481	20240701	123400	0	5850	5850	5850	5850	0
482	20240701	123300	0	5850	5850	5850	5850	0
483	20240701	123200	0	5850	5850	5850	5850	0
484	20240701	123100	0	5850	5850	5850	5850	0
485	20240701	123000	0	5850	5850	5850	5850	0
486	20240701	122900	0	5850	5850	5850	5850	0
487	20240701	122800	0	5850	5850	5850	5850	0
488	20240701	122700	0	5850	5850	5850	5850	0
489	20240701	122600	0	5850	5850	5850	5850	0
490	20240701	122500	0	5850	5850	5850	5850	0
491	20240701	122400	0	5850	5850	5850	5850	0
492	20240701	122300	0	5850	5850	5850	5850	0
493	20240701	122200	0	5850	5850	5850	5850	0
494	20240701	122100	0	5850	5850	5850	5850	0
495	20240701	122000	0	5850	5850	5850	5850	0
496	20240701	121900	0	5850	5850	5850	5850	0
497	20240701	121800	0	5850	5850	5850	5850	0
498	20240701	121700	0	5850	5850	5850	5850	0
499	20240701	121600	0	5850	5850	5850	5850	0
500	20240701	121500	0	5850	5850	5850	5850	0
501	20240701	121400	0	5850	5850	5850	5850	0
502	20240701	121300	0	5850	5850	5850	5850	0
503	20240701	121200	0	5850	5850	5850	5850	0
504	20240701	121100	0	5850	5850	5850	5850	0
505	20240701	121000	0	5850	5850	5850	5850	0
506	20240701	120900	0	5850	5850	5850	5850	0
507	20240701	120800	0	5850	5850	5850	5850	0
508	20240701	120700	0	5850	5850	5850	5850	0
509	20240701	120600	0	5850	5850	5850	5850	0
510	20240701	120500	0	5850	5850	5850	5850	0
511	20240701	120400	0	5850	5850	5850	5850	0
512	20240701	120300	0	5850	5850	5850	5850	0
513	20240701	120200	0	5850	5850	5850	5850	0
514	20240701	120100	0	5850	5850	5850	5850	0
515	20240701	120000	0	5850	5850	5850	5850	0
516	20240701	115900	0	5850	5850	5850	5850	0
517	20240701	115800	0	5850	5850	5850	5850	0
518	20240701	115700	0	5850	5850	5850	5850	0
519	20240701	115600	0	5850	5850	5850	5850	0
520	20240701	115500	0	5850	5850	5850	5850	0
521	20240701	115400	0	5850	5850	5850	5850	0
522	20240701	115300	0	5850	5850	5850	5850	0
523	20240701	115200	0	5850	5850	5850	5850	0
524	20240701	115100	0	5850	5850	5850	5850	0
525	20240701	115000	0	5850	5850	5850	5850	0
526	20240701	114900	0	5850	5850	5850	5850	0
527	20240701	114800	0	5850	5850	5850	5850	0
528	20240701	114700	0	5850	5850	5850	5850	0
529	20240701	114600	0	5850	5850	5850	5850	0
530	20240701	114500	0	5850	5850	5850	5850	0
531	20240701	114400	0	5850	5850	5850	5850	0
532	20240701	114300	0	5850	5850	5850	5850	0
533	20240701	114200	0	5850	5850	5850	5850	0
534	20240701	114100	0	5850	5850	5850	5850	0
535	20240701	114000	0	5850	5850	5850	5850	0
536	20240701	113900	0	5850	5850	5850	5850	0
537	20240701	113800	0	5850	5850	5850	5850	0
538	20240701	113700	0	5850	5850	5850	5850	0
539	20240701	113600	0	5850	5850	5850	5850	0
540	20240701	113500	0	5850	5850	5850	5850	0
541	20240701	113400	0	5850	5850	5850	5850	0
542	20240701	113300	0	5850	5850	5850	5850	0
543	20240701	113200	0	5850	5850	5850	5850	0
544	20240701	113100	0	5850	5850	5850	5850	0
545	20240701	113000	0	5850	5850	5850	5850	0
546	20240701	112900	0	5850	5850	5850	5850	0
547	20240701	112800	0	5850	5850	5850	5850	0
548	20240701	112700	0	5850	5850	5850	5850	0
549	20240701	112600	0	5850	5850	5850	5850	0
550	20240701	112500	0	5850	5850	5850	5850	0
551	20240701	112400	0	5850	5850	5850	5850	0
552	20240701	112300	0	5850	5850	5850	5850	0
553	20240701	112200	0	5850	5850	5850	5850	0
554	20240701	112100	0	5850	5850	5850	5850	0
555	20240701	112000	0	5850	5850	5850	5850	0
556	20240701	111900	0	5850	5850	5850	5850	0
557	20240701	111800	0	5850	5850	5850	5850	0
558	20240701	111700	0	5850	5850	5850	5850	0
559	20240701	111600	0	5850	5850	5850	5850	0
560	20240701	111500	0	5850	5850	5850	5850	0
561	20240701	111400	0	5850	5850	5850	5850	0
562	20240701	111300	0	5850	5850	5850	5850	0
563	20240701	111200	0	5850	5850	5850	5850	0
564	20240701	111100	0	5850	5850	5850	5850	0
565	20240701	111000	0	5850	5850	5850	5850	0
566	20240701	110900	0	5850	5850	5850	5850	0
567	20240701	110800	0	5850	5850	5850	5850	0
568	20240701	110700	0	5850	5850	5850	5850	0
569	20240701	110600	0	5850	5850	5850	5850	0
570	20240701	110500	0	5850	5850	5850	5850	0
571	20240701	110400	0	5850	5850	5850	5850	0
572	20240701	110300	0	5850	5850	5850	5850	0
573	20240701	110200	0	5850	5850	5850	5850	0
574	20240701	110100	0	5850	5850	5850	5850	0
575	20240701	110000	0	5850	5850	5850	5850	0
576	20240701	105900	0	5850	5850	5850	5850	0
577	20240701	105800	0	5850	5850	5850	5850	0
578	20240701	105700	0	5850	5850	5850	5850	0
579	20240701	105600	0	5850	5850	5850	5850	0
580	20240701	105500	0	5850	5850	5850	5850	0
581	20240701	105400	0	5850	5850	5850	5850	0
582	20240701	105300	0	5850	5850	5850	5850	0
583	20240701	105200	0	5850	5850	5850	5850	0
584	20240701	105100	0	5850	5850	5850	5850	0
585	20240701	105000	0	5850	5850	5850	5850	0
586	20240701	104900	0	5850	5850	5850	5850	0
587	20240701	104800	0	5850	5850	5850	5850	0
588	20240701	104700	0	5850	5850	5850	5850	0
589	20240701	104600	0	5850	5850	5850	5850	0
590	20240701	104500	0	5850	5850	5850	5850	0
591	20240701	104400	0	5850	5850	5850	5850	0
592	20240701	104300	0	5850	5850	5850	5850	0
593	20240701	104200	0	5850	5850	5850	5850	0
594	20240701	104100	0	5850	5850	5850	5850	0
595	20240701	104000	0	5850	5850	5850	5850	0
596	20240701	103900	0	5850	5850	5850	5850	0
597	20240701	103800	0	5850	5850	5850	5850	0
598	20240701	103700	0	5850	5850	5850	5850	0
599	20240701	103600	0	5850	5850	5850	5850	0
600	20240701	103500	0	5850	5850	5850	5850	0
601	20240701	103400	0	5850	5850	5850	5850	0
602	20240701	103300	0	5850	5850	5850	5850	0
603	20240701	103200	0	5850	5850	5850	5850	0
604	20240701	103100	0	5850	5850	5850	5850	0
605	20240701	103000	0	5850	5850	5850	5850	0
606	20240701	102900	0	5850	5850	5850	5850	0
607	20240701	102800	0	5850	5850	5850	5850	0
608	20240701	102700	0	5850	5850	5850	5850	0
609	20240701	102600	0	5850	5850	5850	5850	0
610	20240701	102500	0	5850	5850	5850	5850	0
611	20240701	102400	0	5850	5850	5850	5850	0
612	20240701	102300	0	5850	5850	5850	5850	0
613	20240701	102200	0	5850	5850	5850	5850	0
614	20240701	102100	0	5850	5850	5850	5850	0
615	20240701	102000	0	5850	5850	5850	5850	0
616	20240701	101900	0	5850	5850	5850	5850	0
617	20240701	101800	0	5850	5850	5850	5850	0
618	20240701	101700	0	5850	5850	5850	5850	0
619	20240701	101600	0	5850	5850	5850	5850	0
620	20240701	101500	0	5850	5850	5850	5850	0
621	20240701	101400	0	5850	5850	5850	5850	0
622	20240701	101300	0	5850	5850	5850	5850	0
623	20240701	101200	0	5850	5850	5850	5850	0
624	20240701	101100	0	5850	5850	5850	5850	0
625	20240701	101000	0	5850	5850	5850	5850	0
626	20240701	100900	0	5850	5850	5850	5850	0
627	20240701	100800	0	5850	5850	5850	5850	0
628	20240701	100700	0	5850	5850	5850	5850	0
629	20240701	100600	0	5850	5850	5850	5850	0
630	20240701	100500	0	5850	5850	5850	5850	0
631	20240701	100400	0	5850	5850	5850	5850	0
632	20240701	100300	0	5850	5850	5850	5850	0
633	20240701	100200	0	5850	5850	5850	5850	0
634	20240701	100100	0	5850	5850	5850	5850	0
635	20240701	100000	0	5850	5850	5850	5850	0
636	20240701	095900	0	5850	5850	5850	5850	0
637	20240701	095800	0	5850	5850	5850	5850	0
638	20240701	095700	0	5850	5850	5850	5850	0
639	20240701	095600	0	5850	5850	5850	5850	0
640	20240701	095500	0	5850	5850	5850	5850	0
641	20240701	095400	0	5850	5850	5850	5850	0
642	20240701	095300	0	5850	5850	5850	5850	0
643	20240701	095200	0	5850	5850	5850	5850	0
644	20240701	095100	0	5850	5850	5850	5850	0
645	20240701	095000	0	5850	5850	5850	5850	0
646	20240701	094900	0	5850	5850	5850	5850	0
647	20240701	094800	0	5850	5850	5850	5850	0
648	20240701	094700	0	5850	5850	5850	5850	0
649	20240701	094600	0	5850	5850	5850	5850	0
650	20240701	094500	0	5850	5850	5850	5850	0
651	20240701	094400	0	5850	5850	5850	5850	0
652	20240701	094300	0	5850	5850	5850	5850	0
653	20240701	094200	0	5850	5850	5850	5850	0
654	20240701	094100	0	5850	5850	5850	5850	0
655	20240701	094000	0	5850	5850	5850	5850	0
656	20240701	093900	0	5850	5850	5850	5850	0
657	20240701	093800	0	5850	5850	5850	5850	0
658	20240701	093700	0	5850	5850	5850	5850	0
659	20240701	093600	0	5850	5850	5850	5850	0
660	20240701	093500	0	5850	5850	5850	5850	0
661	20240701	093400	0	5850	5850	5850	5850	0
662	20240701	093300	0	5850	5850	5850	5850	0
663	20240701	093200	0	5850	5850	5850	5850	0
664	20240701	093100	0	5850	5850	5850	5850	0
665	20240701	093000	0	5850	5850	5850	5850	0
666	20240701	092900	0	5850	5850	5850	5850	0
667	20240701	092800	0	5850	5850	5850	5850	0
668	20240701	092700	0	5850	5850	5850	5850	0
669	20240701	092600	0	5850	5850	5850	5850	0
670	20240701	092500	0	5850	5850	5850	5850	0
671	20240701	092400	0	5850	5850	5850	5850	0
672	20240701	092300	0	5850	5850	5850	5850	0
673	20240701	092200	0	5850	5850	5850	5850	0
674	20240701	092100	0	5850	5850	5850	5850	0
675	20240701	092000	0	5850	5850	5850	5850	0
676	20240701	091900	0	5850	5850	5850	5850	0
677	20240701	091800	0	5850	5850	5850	5850	0
678	20240701	091700	0	5850	5850	5850	5850	0
679	20240701	091600	0	5850	5850	5850	5850	0
680	20240701	091500	0	5850	5850	5850	5850	0
681	20240701	091400	0	5850	5850	5850	5850	0
682	20240701	091300	0	5850	5850	5850	5850	0
683	20240701	091200	0	5850	5850	5850	5850	0
684	20240701	091100	0	5850	5850	5850	5850	0
685	20240701	091000	0	5850	5850	5850	5850	0
686	20240701	090900	0	5850	5850	5850	5850	0
687	20240701	090800	0	5850	5850	5850	5850	0
688	20240701	090700	0	5850	5850	5850	5850	0
689	20240701	090600	0	5850	5850	5850	5850	0
690	20240701	090500	0	5850	5850	5850	5850	0
691	20240701	090400	0	5850	5850	5850	5850	0
692	20240701	090300	0	5850	5850	5850	5850	0
693	20240701	090200	0	5850	5850	5850	5850	0
694	20240701	090100	0	5850	5850	5850	5850	0
695	20240701	090000	0	5850	5850	5850	5850	0