KissMeData/150840/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	203300	0	5850	5850	5850	5850	0
3	20240704	203200	0	5850	5850	5850	5850	0
4	20240704	203100	0	5850	5850	5850	5850	0
5	20240704	203000	0	5850	5850	5850	5850	0
6	20240704	202900	0	5850	5850	5850	5850	0
7	20240704	202800	0	5850	5850	5850	5850	0
8	20240704	202700	0	5850	5850	5850	5850	0
9	20240704	202600	0	5850	5850	5850	5850	0
10	20240704	202500	0	5850	5850	5850	5850	0
11	20240704	202400	0	5850	5850	5850	5850	0
12	20240704	202300	0	5850	5850	5850	5850	0
13	20240704	202200	0	5850	5850	5850	5850	0
14	20240704	202100	0	5850	5850	5850	5850	0
15	20240704	202000	0	5850	5850	5850	5850	0
16	20240704	201900	0	5850	5850	5850	5850	0
17	20240704	201800	0	5850	5850	5850	5850	0
18	20240704	201700	0	5850	5850	5850	5850	0
19	20240704	201600	0	5850	5850	5850	5850	0
20	20240704	201500	0	5850	5850	5850	5850	0
21	20240704	201400	0	5850	5850	5850	5850	0
22	20240704	201300	0	5850	5850	5850	5850	0
23	20240704	201200	0	5850	5850	5850	5850	0
24	20240704	201100	0	5850	5850	5850	5850	0
25	20240704	201000	0	5850	5850	5850	5850	0
26	20240704	200900	0	5850	5850	5850	5850	0
27	20240704	200800	0	5850	5850	5850	5850	0
28	20240704	200700	0	5850	5850	5850	5850	0
29	20240704	200600	0	5850	5850	5850	5850	0
30	20240704	200500	0	5850	5850	5850	5850	0
31	20240704	200400	0	5850	5850	5850	5850	0
32	20240704	200300	0	5850	5850	5850	5850	0
33	20240704	200200	0	5850	5850	5850	5850	0
34	20240704	200100	0	5850	5850	5850	5850	0
35	20240704	200000	0	5850	5850	5850	5850	0
36	20240704	195900	0	5850	5850	5850	5850	0
37	20240704	195800	0	5850	5850	5850	5850	0
38	20240704	195700	0	5850	5850	5850	5850	0
39	20240704	195600	0	5850	5850	5850	5850	0
40	20240704	195500	0	5850	5850	5850	5850	0
41	20240704	195400	0	5850	5850	5850	5850	0
42	20240704	195300	0	5850	5850	5850	5850	0
43	20240704	195200	0	5850	5850	5850	5850	0
44	20240704	195100	0	5850	5850	5850	5850	0
45	20240704	195000	0	5850	5850	5850	5850	0
46	20240704	194900	0	5850	5850	5850	5850	0
47	20240704	194800	0	5850	5850	5850	5850	0
48	20240704	194700	0	5850	5850	5850	5850	0
49	20240704	194600	0	5850	5850	5850	5850	0
50	20240704	194500	0	5850	5850	5850	5850	0
51	20240704	194400	0	5850	5850	5850	5850	0
52	20240704	194300	0	5850	5850	5850	5850	0
53	20240704	194200	0	5850	5850	5850	5850	0
54	20240704	194100	0	5850	5850	5850	5850	0
55	20240704	194000	0	5850	5850	5850	5850	0
56	20240704	193900	0	5850	5850	5850	5850	0
57	20240704	193800	0	5850	5850	5850	5850	0
58	20240704	193700	0	5850	5850	5850	5850	0
59	20240704	193600	0	5850	5850	5850	5850	0
60	20240704	193500	0	5850	5850	5850	5850	0
61	20240704	193400	0	5850	5850	5850	5850	0
62	20240704	193300	0	5850	5850	5850	5850	0
63	20240704	193200	0	5850	5850	5850	5850	0
64	20240704	193100	0	5850	5850	5850	5850	0
65	20240704	193000	0	5850	5850	5850	5850	0
66	20240704	192900	0	5850	5850	5850	5850	0
67	20240704	192800	0	5850	5850	5850	5850	0
68	20240704	192700	0	5850	5850	5850	5850	0
69	20240704	192600	0	5850	5850	5850	5850	0
70	20240704	192500	0	5850	5850	5850	5850	0
71	20240704	192400	0	5850	5850	5850	5850	0
72	20240704	192300	0	5850	5850	5850	5850	0
73	20240704	192200	0	5850	5850	5850	5850	0
74	20240704	192100	0	5850	5850	5850	5850	0
75	20240704	192000	0	5850	5850	5850	5850	0
76	20240704	191900	0	5850	5850	5850	5850	0
77	20240704	191800	0	5850	5850	5850	5850	0
78	20240704	191700	0	5850	5850	5850	5850	0
79	20240704	191600	0	5850	5850	5850	5850	0
80	20240704	191500	0	5850	5850	5850	5850	0
81	20240704	191400	0	5850	5850	5850	5850	0
82	20240704	191300	0	5850	5850	5850	5850	0
83	20240704	191200	0	5850	5850	5850	5850	0
84	20240704	191100	0	5850	5850	5850	5850	0
85	20240704	191000	0	5850	5850	5850	5850	0
86	20240704	190900	0	5850	5850	5850	5850	0
87	20240704	190800	0	5850	5850	5850	5850	0
88	20240704	190700	0	5850	5850	5850	5850	0
89	20240704	190600	0	5850	5850	5850	5850	0
90	20240704	190500	0	5850	5850	5850	5850	0
91	20240704	190400	0	5850	5850	5850	5850	0
92	20240704	190300	0	5850	5850	5850	5850	0
93	20240704	190200	0	5850	5850	5850	5850	0
94	20240704	190100	0	5850	5850	5850	5850	0
95	20240704	190000	0	5850	5850	5850	5850	0
96	20240704	185900	0	5850	5850	5850	5850	0
97	20240704	185800	0	5850	5850	5850	5850	0
98	20240704	185700	0	5850	5850	5850	5850	0
99	20240704	185600	0	5850	5850	5850	5850	0
100	20240704	185500	0	5850	5850	5850	5850	0
101	20240704	185400	0	5850	5850	5850	5850	0
102	20240704	185300	0	5850	5850	5850	5850	0
103	20240704	185200	0	5850	5850	5850	5850	0
104	20240704	185100	0	5850	5850	5850	5850	0
105	20240704	185000	0	5850	5850	5850	5850	0
106	20240704	184900	0	5850	5850	5850	5850	0
107	20240704	184800	0	5850	5850	5850	5850	0
108	20240704	184700	0	5850	5850	5850	5850	0
109	20240704	184600	0	5850	5850	5850	5850	0
110	20240704	184500	0	5850	5850	5850	5850	0
111	20240704	184400	0	5850	5850	5850	5850	0
112	20240704	184300	0	5850	5850	5850	5850	0
113	20240704	184200	0	5850	5850	5850	5850	0
114	20240704	184100	0	5850	5850	5850	5850	0
115	20240704	184000	0	5850	5850	5850	5850	0
116	20240704	183900	0	5850	5850	5850	5850	0
117	20240704	183800	0	5850	5850	5850	5850	0
118	20240704	183700	0	5850	5850	5850	5850	0
119	20240704	183600	0	5850	5850	5850	5850	0
120	20240704	183500	0	5850	5850	5850	5850	0
121	20240704	183400	0	5850	5850	5850	5850	0
122	20240704	183300	0	5850	5850	5850	5850	0
123	20240704	183200	0	5850	5850	5850	5850	0
124	20240704	183100	0	5850	5850	5850	5850	0
125	20240704	183000	0	5850	5850	5850	5850	0
126	20240704	182900	0	5850	5850	5850	5850	0
127	20240704	182800	0	5850	5850	5850	5850	0
128	20240704	182700	0	5850	5850	5850	5850	0
129	20240704	182600	0	5850	5850	5850	5850	0
130	20240704	182500	0	5850	5850	5850	5850	0
131	20240704	182400	0	5850	5850	5850	5850	0
132	20240704	182300	0	5850	5850	5850	5850	0
133	20240704	182200	0	5850	5850	5850	5850	0
134	20240704	182100	0	5850	5850	5850	5850	0
135	20240704	182000	0	5850	5850	5850	5850	0
136	20240704	181900	0	5850	5850	5850	5850	0
137	20240704	181800	0	5850	5850	5850	5850	0
138	20240704	181700	0	5850	5850	5850	5850	0
139	20240704	181600	0	5850	5850	5850	5850	0
140	20240704	181500	0	5850	5850	5850	5850	0
141	20240704	181400	0	5850	5850	5850	5850	0
142	20240704	181300	0	5850	5850	5850	5850	0
143	20240704	181200	0	5850	5850	5850	5850	0
144	20240704	181100	0	5850	5850	5850	5850	0
145	20240704	181000	0	5850	5850	5850	5850	0
146	20240704	180900	0	5850	5850	5850	5850	0
147	20240704	180800	0	5850	5850	5850	5850	0
148	20240704	180700	0	5850	5850	5850	5850	0
149	20240704	180600	0	5850	5850	5850	5850	0
150	20240704	180500	0	5850	5850	5850	5850	0
151	20240704	180400	0	5850	5850	5850	5850	0
152	20240704	180300	0	5850	5850	5850	5850	0
153	20240704	180200	0	5850	5850	5850	5850	0
154	20240704	180100	0	5850	5850	5850	5850	0
155	20240704	180000	0	5850	5850	5850	5850	0
156	20240704	175900	0	5850	5850	5850	5850	0
157	20240704	175800	0	5850	5850	5850	5850	0
158	20240704	175700	0	5850	5850	5850	5850	0
159	20240704	175600	0	5850	5850	5850	5850	0
160	20240704	175500	0	5850	5850	5850	5850	0
161	20240704	175400	0	5850	5850	5850	5850	0
162	20240704	175300	0	5850	5850	5850	5850	0
163	20240704	175200	0	5850	5850	5850	5850	0
164	20240704	175100	0	5850	5850	5850	5850	0
165	20240704	175000	0	5850	5850	5850	5850	0
166	20240704	174900	0	5850	5850	5850	5850	0
167	20240704	174800	0	5850	5850	5850	5850	0
168	20240704	174700	0	5850	5850	5850	5850	0
169	20240704	174600	0	5850	5850	5850	5850	0
170	20240704	174500	0	5850	5850	5850	5850	0
171	20240704	174400	0	5850	5850	5850	5850	0
172	20240704	174300	0	5850	5850	5850	5850	0
173	20240704	174200	0	5850	5850	5850	5850	0
174	20240704	174100	0	5850	5850	5850	5850	0
175	20240704	174000	0	5850	5850	5850	5850	0
176	20240704	173900	0	5850	5850	5850	5850	0
177	20240704	173800	0	5850	5850	5850	5850	0
178	20240704	173700	0	5850	5850	5850	5850	0
179	20240704	173600	0	5850	5850	5850	5850	0
180	20240704	173500	0	5850	5850	5850	5850	0
181	20240704	173400	0	5850	5850	5850	5850	0
182	20240704	173300	0	5850	5850	5850	5850	0
183	20240704	173200	0	5850	5850	5850	5850	0
184	20240704	173100	0	5850	5850	5850	5850	0
185	20240704	173000	0	5850	5850	5850	5850	0
186	20240704	172900	0	5850	5850	5850	5850	0
187	20240704	172800	0	5850	5850	5850	5850	0
188	20240704	172700	0	5850	5850	5850	5850	0
189	20240704	172600	0	5850	5850	5850	5850	0
190	20240704	172500	0	5850	5850	5850	5850	0
191	20240704	172400	0	5850	5850	5850	5850	0
192	20240704	172300	0	5850	5850	5850	5850	0
193	20240704	172200	0	5850	5850	5850	5850	0
194	20240704	172100	0	5850	5850	5850	5850	0
195	20240704	172000	0	5850	5850	5850	5850	0
196	20240704	171900	0	5850	5850	5850	5850	0
197	20240704	171800	0	5850	5850	5850	5850	0
198	20240704	171700	0	5850	5850	5850	5850	0
199	20240704	171600	0	5850	5850	5850	5850	0
200	20240704	171500	0	5850	5850	5850	5850	0
201	20240704	171400	0	5850	5850	5850	5850	0
202	20240704	171300	0	5850	5850	5850	5850	0
203	20240704	171200	0	5850	5850	5850	5850	0
204	20240704	171100	0	5850	5850	5850	5850	0
205	20240704	171000	0	5850	5850	5850	5850	0
206	20240704	170900	0	5850	5850	5850	5850	0
207	20240704	170800	0	5850	5850	5850	5850	0
208	20240704	170700	0	5850	5850	5850	5850	0
209	20240704	170600	0	5850	5850	5850	5850	0
210	20240704	170500	0	5850	5850	5850	5850	0
211	20240704	170400	0	5850	5850	5850	5850	0
212	20240704	170300	0	5850	5850	5850	5850	0
213	20240704	170200	0	5850	5850	5850	5850	0
214	20240704	170100	0	5850	5850	5850	5850	0
215	20240704	170000	0	5850	5850	5850	5850	0
216	20240704	165900	0	5850	5850	5850	5850	0
217	20240704	165800	0	5850	5850	5850	5850	0
218	20240704	165700	0	5850	5850	5850	5850	0
219	20240704	165600	0	5850	5850	5850	5850	0
220	20240704	165500	0	5850	5850	5850	5850	0
221	20240704	165400	0	5850	5850	5850	5850	0
222	20240704	165300	0	5850	5850	5850	5850	0
223	20240704	165200	0	5850	5850	5850	5850	0
224	20240704	165100	0	5850	5850	5850	5850	0
225	20240704	165000	0	5850	5850	5850	5850	0
226	20240704	164900	0	5850	5850	5850	5850	0
227	20240704	164800	0	5850	5850	5850	5850	0
228	20240704	164700	0	5850	5850	5850	5850	0
229	20240704	164600	0	5850	5850	5850	5850	0
230	20240704	164500	0	5850	5850	5850	5850	0
231	20240704	164400	0	5850	5850	5850	5850	0
232	20240704	164300	0	5850	5850	5850	5850	0
233	20240704	164200	0	5850	5850	5850	5850	0
234	20240704	164100	0	5850	5850	5850	5850	0
235	20240704	164000	0	5850	5850	5850	5850	0
236	20240704	163900	0	5850	5850	5850	5850	0
237	20240704	163800	0	5850	5850	5850	5850	0
238	20240704	163700	0	5850	5850	5850	5850	0
239	20240704	163600	0	5850	5850	5850	5850	0
240	20240704	163500	0	5850	5850	5850	5850	0
241	20240704	163400	0	5850	5850	5850	5850	0
242	20240704	163300	0	5850	5850	5850	5850	0
243	20240704	163200	0	5850	5850	5850	5850	0
244	20240704	163100	0	5850	5850	5850	5850	0
245	20240704	163000	0	5850	5850	5850	5850	0
246	20240704	162900	0	5850	5850	5850	5850	0
247	20240704	162800	0	5850	5850	5850	5850	0
248	20240704	162700	0	5850	5850	5850	5850	0
249	20240704	162600	0	5850	5850	5850	5850	0
250	20240704	162500	0	5850	5850	5850	5850	0
251	20240704	162400	0	5850	5850	5850	5850	0
252	20240704	162300	0	5850	5850	5850	5850	0
253	20240704	162200	0	5850	5850	5850	5850	0
254	20240704	162100	0	5850	5850	5850	5850	0
255	20240704	162000	0	5850	5850	5850	5850	0
256	20240704	161900	0	5850	5850	5850	5850	0
257	20240704	161800	0	5850	5850	5850	5850	0
258	20240704	161700	0	5850	5850	5850	5850	0
259	20240704	161600	0	5850	5850	5850	5850	0
260	20240704	161500	0	5850	5850	5850	5850	0
261	20240704	161400	0	5850	5850	5850	5850	0
262	20240704	161300	0	5850	5850	5850	5850	0
263	20240704	161200	0	5850	5850	5850	5850	0
264	20240704	161100	0	5850	5850	5850	5850	0
265	20240704	161000	0	5850	5850	5850	5850	0
266	20240704	160900	0	5850	5850	5850	5850	0
267	20240704	160800	0	5850	5850	5850	5850	0
268	20240704	160700	0	5850	5850	5850	5850	0
269	20240704	160600	0	5850	5850	5850	5850	0
270	20240704	160500	0	5850	5850	5850	5850	0
271	20240704	160400	0	5850	5850	5850	5850	0
272	20240704	160300	0	5850	5850	5850	5850	0
273	20240704	160200	0	5850	5850	5850	5850	0
274	20240704	160100	0	5850	5850	5850	5850	0
275	20240704	160000	0	5850	5850	5850	5850	0
276	20240704	155900	0	5850	5850	5850	5850	0
277	20240704	155800	0	5850	5850	5850	5850	0
278	20240704	155700	0	5850	5850	5850	5850	0
279	20240704	155600	0	5850	5850	5850	5850	0
280	20240704	155500	0	5850	5850	5850	5850	0
281	20240704	155400	0	5850	5850	5850	5850	0
282	20240704	155300	0	5850	5850	5850	5850	0
283	20240704	155200	0	5850	5850	5850	5850	0
284	20240704	155100	0	5850	5850	5850	5850	0
285	20240704	155000	0	5850	5850	5850	5850	0
286	20240704	154900	0	5850	5850	5850	5850	0
287	20240704	154800	0	5850	5850	5850	5850	0
288	20240704	154700	0	5850	5850	5850	5850	0
289	20240704	154600	0	5850	5850	5850	5850	0
290	20240704	154500	0	5850	5850	5850	5850	0
291	20240704	154400	0	5850	5850	5850	5850	0
292	20240704	154300	0	5850	5850	5850	5850	0
293	20240704	154200	0	5850	5850	5850	5850	0
294	20240704	154100	0	5850	5850	5850	5850	0
295	20240704	154000	0	5850	5850	5850	5850	0
296	20240704	153900	0	5850	5850	5850	5850	0
297	20240704	153800	0	5850	5850	5850	5850	0
298	20240704	153700	0	5850	5850	5850	5850	0
299	20240704	153600	0	5850	5850	5850	5850	0
300	20240704	153500	0	5850	5850	5850	5850	0
301	20240704	153400	0	5850	5850	5850	5850	0
302	20240704	153300	0	5850	5850	5850	5850	0
303	20240704	153200	0	5850	5850	5850	5850	0
304	20240704	153100	0	5850	5850	5850	5850	0
305	20240704	153000	0	5850	5850	5850	5850	0
306	20240704	152900	0	5850	5850	5850	5850	0
307	20240704	152800	0	5850	5850	5850	5850	0
308	20240704	152700	0	5850	5850	5850	5850	0
309	20240704	152600	0	5850	5850	5850	5850	0
310	20240704	152500	0	5850	5850	5850	5850	0
311	20240704	152400	0	5850	5850	5850	5850	0
312	20240704	152300	0	5850	5850	5850	5850	0
313	20240704	152200	0	5850	5850	5850	5850	0
314	20240704	152100	0	5850	5850	5850	5850	0
315	20240704	152000	0	5850	5850	5850	5850	0
316	20240704	151900	0	5850	5850	5850	5850	0
317	20240704	151800	0	5850	5850	5850	5850	0
318	20240704	151700	0	5850	5850	5850	5850	0
319	20240704	151600	0	5850	5850	5850	5850	0
320	20240704	151500	0	5850	5850	5850	5850	0
321	20240704	151400	0	5850	5850	5850	5850	0
322	20240704	151300	0	5850	5850	5850	5850	0
323	20240704	151200	0	5850	5850	5850	5850	0
324	20240704	151100	0	5850	5850	5850	5850	0
325	20240704	151000	0	5850	5850	5850	5850	0
326	20240704	150900	0	5850	5850	5850	5850	0
327	20240704	150800	0	5850	5850	5850	5850	0
328	20240704	150700	0	5850	5850	5850	5850	0
329	20240704	150600	0	5850	5850	5850	5850	0
330	20240704	150500	0	5850	5850	5850	5850	0
331	20240704	150400	0	5850	5850	5850	5850	0
332	20240704	150300	0	5850	5850	5850	5850	0
333	20240704	150200	0	5850	5850	5850	5850	0
334	20240704	150100	0	5850	5850	5850	5850	0
335	20240704	150000	0	5850	5850	5850	5850	0
336	20240704	145900	0	5850	5850	5850	5850	0
337	20240704	145800	0	5850	5850	5850	5850	0
338	20240704	145700	0	5850	5850	5850	5850	0
339	20240704	145600	0	5850	5850	5850	5850	0
340	20240704	145500	0	5850	5850	5850	5850	0
341	20240704	145400	0	5850	5850	5850	5850	0
342	20240704	145300	0	5850	5850	5850	5850	0
343	20240704	145200	0	5850	5850	5850	5850	0
344	20240704	145100	0	5850	5850	5850	5850	0
345	20240704	145000	0	5850	5850	5850	5850	0
346	20240704	144900	0	5850	5850	5850	5850	0
347	20240704	144800	0	5850	5850	5850	5850	0
348	20240704	144700	0	5850	5850	5850	5850	0
349	20240704	144600	0	5850	5850	5850	5850	0
350	20240704	144500	0	5850	5850	5850	5850	0
351	20240704	144400	0	5850	5850	5850	5850	0
352	20240704	144300	0	5850	5850	5850	5850	0
353	20240704	144200	0	5850	5850	5850	5850	0
354	20240704	144100	0	5850	5850	5850	5850	0
355	20240704	144000	0	5850	5850	5850	5850	0
356	20240704	143900	0	5850	5850	5850	5850	0
357	20240704	143800	0	5850	5850	5850	5850	0
358	20240704	143700	0	5850	5850	5850	5850	0
359	20240704	143600	0	5850	5850	5850	5850	0
360	20240704	143500	0	5850	5850	5850	5850	0
361	20240704	143400	0	5850	5850	5850	5850	0
362	20240704	143300	0	5850	5850	5850	5850	0
363	20240704	143200	0	5850	5850	5850	5850	0
364	20240704	143100	0	5850	5850	5850	5850	0
365	20240704	143000	0	5850	5850	5850	5850	0
366	20240704	142900	0	5850	5850	5850	5850	0
367	20240704	142800	0	5850	5850	5850	5850	0
368	20240704	142700	0	5850	5850	5850	5850	0
369	20240704	142600	0	5850	5850	5850	5850	0
370	20240704	142500	0	5850	5850	5850	5850	0
371	20240704	142400	0	5850	5850	5850	5850	0
372	20240704	142300	0	5850	5850	5850	5850	0
373	20240704	142200	0	5850	5850	5850	5850	0
374	20240704	142100	0	5850	5850	5850	5850	0
375	20240704	142000	0	5850	5850	5850	5850	0
376	20240704	141900	0	5850	5850	5850	5850	0
377	20240704	141800	0	5850	5850	5850	5850	0
378	20240704	141700	0	5850	5850	5850	5850	0
379	20240704	141600	0	5850	5850	5850	5850	0
380	20240704	141500	0	5850	5850	5850	5850	0
381	20240704	141400	0	5850	5850	5850	5850	0
382	20240704	141300	0	5850	5850	5850	5850	0
383	20240704	141200	0	5850	5850	5850	5850	0
384	20240704	141100	0	5850	5850	5850	5850	0
385	20240704	141000	0	5850	5850	5850	5850	0
386	20240704	140900	0	5850	5850	5850	5850	0
387	20240704	140800	0	5850	5850	5850	5850	0
388	20240704	140700	0	5850	5850	5850	5850	0
389	20240704	140600	0	5850	5850	5850	5850	0
390	20240704	140500	0	5850	5850	5850	5850	0
391	20240704	140400	0	5850	5850	5850	5850	0
392	20240704	140300	0	5850	5850	5850	5850	0
393	20240704	140200	0	5850	5850	5850	5850	0
394	20240704	140100	0	5850	5850	5850	5850	0
395	20240704	140000	0	5850	5850	5850	5850	0
396	20240704	135900	0	5850	5850	5850	5850	0
397	20240704	135800	0	5850	5850	5850	5850	0
398	20240704	135700	0	5850	5850	5850	5850	0
399	20240704	135600	0	5850	5850	5850	5850	0
400	20240704	135500	0	5850	5850	5850	5850	0
401	20240704	135400	0	5850	5850	5850	5850	0
402	20240704	135300	0	5850	5850	5850	5850	0
403	20240704	135200	0	5850	5850	5850	5850	0
404	20240704	135100	0	5850	5850	5850	5850	0
405	20240704	135000	0	5850	5850	5850	5850	0
406	20240704	134900	0	5850	5850	5850	5850	0
407	20240704	134800	0	5850	5850	5850	5850	0
408	20240704	134700	0	5850	5850	5850	5850	0
409	20240704	134600	0	5850	5850	5850	5850	0
410	20240704	134500	0	5850	5850	5850	5850	0
411	20240704	134400	0	5850	5850	5850	5850	0
412	20240704	134300	0	5850	5850	5850	5850	0
413	20240704	134200	0	5850	5850	5850	5850	0
414	20240704	134100	0	5850	5850	5850	5850	0
415	20240704	134000	0	5850	5850	5850	5850	0
416	20240704	133900	0	5850	5850	5850	5850	0
417	20240704	133800	0	5850	5850	5850	5850	0
418	20240704	133700	0	5850	5850	5850	5850	0
419	20240704	133600	0	5850	5850	5850	5850	0
420	20240704	133500	0	5850	5850	5850	5850	0
421	20240704	133400	0	5850	5850	5850	5850	0
422	20240704	133300	0	5850	5850	5850	5850	0
423	20240704	133200	0	5850	5850	5850	5850	0
424	20240704	133100	0	5850	5850	5850	5850	0
425	20240704	133000	0	5850	5850	5850	5850	0
426	20240704	132900	0	5850	5850	5850	5850	0
427	20240704	132800	0	5850	5850	5850	5850	0
428	20240704	132700	0	5850	5850	5850	5850	0
429	20240704	132600	0	5850	5850	5850	5850	0
430	20240704	132500	0	5850	5850	5850	5850	0
431	20240704	132400	0	5850	5850	5850	5850	0
432	20240704	132300	0	5850	5850	5850	5850	0
433	20240704	132200	0	5850	5850	5850	5850	0
434	20240704	132100	0	5850	5850	5850	5850	0
435	20240704	132000	0	5850	5850	5850	5850	0
436	20240704	131900	0	5850	5850	5850	5850	0
437	20240704	131800	0	5850	5850	5850	5850	0
438	20240704	131700	0	5850	5850	5850	5850	0
439	20240704	131600	0	5850	5850	5850	5850	0
440	20240704	131500	0	5850	5850	5850	5850	0
441	20240704	131400	0	5850	5850	5850	5850	0
442	20240704	131300	0	5850	5850	5850	5850	0
443	20240704	131200	0	5850	5850	5850	5850	0
444	20240704	131100	0	5850	5850	5850	5850	0
445	20240704	131000	0	5850	5850	5850	5850	0
446	20240704	130900	0	5850	5850	5850	5850	0
447	20240704	130800	0	5850	5850	5850	5850	0
448	20240704	130700	0	5850	5850	5850	5850	0
449	20240704	130600	0	5850	5850	5850	5850	0
450	20240704	130500	0	5850	5850	5850	5850	0
451	20240704	130400	0	5850	5850	5850	5850	0
452	20240704	130300	0	5850	5850	5850	5850	0
453	20240704	130200	0	5850	5850	5850	5850	0
454	20240704	130100	0	5850	5850	5850	5850	0
455	20240704	130000	0	5850	5850	5850	5850	0
456	20240704	125900	0	5850	5850	5850	5850	0
457	20240704	125800	0	5850	5850	5850	5850	0
458	20240704	125700	0	5850	5850	5850	5850	0
459	20240704	125600	0	5850	5850	5850	5850	0
460	20240704	125500	0	5850	5850	5850	5850	0
461	20240704	125400	0	5850	5850	5850	5850	0
462	20240704	125300	0	5850	5850	5850	5850	0
463	20240704	125200	0	5850	5850	5850	5850	0
464	20240704	125100	0	5850	5850	5850	5850	0
465	20240704	125000	0	5850	5850	5850	5850	0
466	20240704	124900	0	5850	5850	5850	5850	0
467	20240704	124800	0	5850	5850	5850	5850	0
468	20240704	124700	0	5850	5850	5850	5850	0
469	20240704	124600	0	5850	5850	5850	5850	0
470	20240704	124500	0	5850	5850	5850	5850	0
471	20240704	124400	0	5850	5850	5850	5850	0
472	20240704	124300	0	5850	5850	5850	5850	0
473	20240704	124200	0	5850	5850	5850	5850	0
474	20240704	124100	0	5850	5850	5850	5850	0
475	20240704	124000	0	5850	5850	5850	5850	0
476	20240704	123900	0	5850	5850	5850	5850	0
477	20240704	123800	0	5850	5850	5850	5850	0
478	20240704	123700	0	5850	5850	5850	5850	0
479	20240704	123600	0	5850	5850	5850	5850	0
480	20240704	123500	0	5850	5850	5850	5850	0
481	20240704	123400	0	5850	5850	5850	5850	0
482	20240704	123300	0	5850	5850	5850	5850	0
483	20240704	123200	0	5850	5850	5850	5850	0
484	20240704	123100	0	5850	5850	5850	5850	0
485	20240704	123000	0	5850	5850	5850	5850	0
486	20240704	122900	0	5850	5850	5850	5850	0
487	20240704	122800	0	5850	5850	5850	5850	0
488	20240704	122700	0	5850	5850	5850	5850	0
489	20240704	122600	0	5850	5850	5850	5850	0
490	20240704	122500	0	5850	5850	5850	5850	0
491	20240704	122400	0	5850	5850	5850	5850	0
492	20240704	122300	0	5850	5850	5850	5850	0
493	20240704	122200	0	5850	5850	5850	5850	0
494	20240704	122100	0	5850	5850	5850	5850	0
495	20240704	122000	0	5850	5850	5850	5850	0
496	20240704	121900	0	5850	5850	5850	5850	0
497	20240704	121800	0	5850	5850	5850	5850	0
498	20240704	121700	0	5850	5850	5850	5850	0
499	20240704	121600	0	5850	5850	5850	5850	0
500	20240704	121500	0	5850	5850	5850	5850	0
501	20240704	121400	0	5850	5850	5850	5850	0
502	20240704	121300	0	5850	5850	5850	5850	0
503	20240704	121200	0	5850	5850	5850	5850	0
504	20240704	121100	0	5850	5850	5850	5850	0
505	20240704	121000	0	5850	5850	5850	5850	0
506	20240704	120900	0	5850	5850	5850	5850	0
507	20240704	120800	0	5850	5850	5850	5850	0
508	20240704	120700	0	5850	5850	5850	5850	0
509	20240704	120600	0	5850	5850	5850	5850	0
510	20240704	120500	0	5850	5850	5850	5850	0
511	20240704	120400	0	5850	5850	5850	5850	0
512	20240704	120300	0	5850	5850	5850	5850	0
513	20240704	120200	0	5850	5850	5850	5850	0
514	20240704	120100	0	5850	5850	5850	5850	0
515	20240704	120000	0	5850	5850	5850	5850	0
516	20240704	115900	0	5850	5850	5850	5850	0
517	20240704	115800	0	5850	5850	5850	5850	0
518	20240704	115700	0	5850	5850	5850	5850	0
519	20240704	115600	0	5850	5850	5850	5850	0
520	20240704	115500	0	5850	5850	5850	5850	0
521	20240704	115400	0	5850	5850	5850	5850	0
522	20240704	115300	0	5850	5850	5850	5850	0
523	20240704	115200	0	5850	5850	5850	5850	0
524	20240704	115100	0	5850	5850	5850	5850	0
525	20240704	115000	0	5850	5850	5850	5850	0
526	20240704	114900	0	5850	5850	5850	5850	0
527	20240704	114800	0	5850	5850	5850	5850	0
528	20240704	114700	0	5850	5850	5850	5850	0
529	20240704	114600	0	5850	5850	5850	5850	0
530	20240704	114500	0	5850	5850	5850	5850	0
531	20240704	114400	0	5850	5850	5850	5850	0
532	20240704	114300	0	5850	5850	5850	5850	0
533	20240704	114200	0	5850	5850	5850	5850	0
534	20240704	114100	0	5850	5850	5850	5850	0
535	20240704	114000	0	5850	5850	5850	5850	0
536	20240704	113900	0	5850	5850	5850	5850	0
537	20240704	113800	0	5850	5850	5850	5850	0
538	20240704	113700	0	5850	5850	5850	5850	0
539	20240704	113600	0	5850	5850	5850	5850	0
540	20240704	113500	0	5850	5850	5850	5850	0
541	20240704	113400	0	5850	5850	5850	5850	0
542	20240704	113300	0	5850	5850	5850	5850	0
543	20240704	113200	0	5850	5850	5850	5850	0
544	20240704	113100	0	5850	5850	5850	5850	0
545	20240704	113000	0	5850	5850	5850	5850	0
546	20240704	112900	0	5850	5850	5850	5850	0
547	20240704	112800	0	5850	5850	5850	5850	0
548	20240704	112700	0	5850	5850	5850	5850	0
549	20240704	112600	0	5850	5850	5850	5850	0
550	20240704	112500	0	5850	5850	5850	5850	0
551	20240704	112400	0	5850	5850	5850	5850	0
552	20240704	112300	0	5850	5850	5850	5850	0
553	20240704	112200	0	5850	5850	5850	5850	0
554	20240704	112100	0	5850	5850	5850	5850	0
555	20240704	112000	0	5850	5850	5850	5850	0
556	20240704	111900	0	5850	5850	5850	5850	0
557	20240704	111800	0	5850	5850	5850	5850	0
558	20240704	111700	0	5850	5850	5850	5850	0
559	20240704	111600	0	5850	5850	5850	5850	0
560	20240704	111500	0	5850	5850	5850	5850	0
561	20240704	111400	0	5850	5850	5850	5850	0
562	20240704	111300	0	5850	5850	5850	5850	0
563	20240704	111200	0	5850	5850	5850	5850	0
564	20240704	111100	0	5850	5850	5850	5850	0
565	20240704	111000	0	5850	5850	5850	5850	0
566	20240704	110900	0	5850	5850	5850	5850	0
567	20240704	110800	0	5850	5850	5850	5850	0
568	20240704	110700	0	5850	5850	5850	5850	0
569	20240704	110600	0	5850	5850	5850	5850	0
570	20240704	110500	0	5850	5850	5850	5850	0
571	20240704	110400	0	5850	5850	5850	5850	0
572	20240704	110300	0	5850	5850	5850	5850	0
573	20240704	110200	0	5850	5850	5850	5850	0
574	20240704	110100	0	5850	5850	5850	5850	0
575	20240704	110000	0	5850	5850	5850	5850	0
576	20240704	105900	0	5850	5850	5850	5850	0
577	20240704	105800	0	5850	5850	5850	5850	0
578	20240704	105700	0	5850	5850	5850	5850	0
579	20240704	105600	0	5850	5850	5850	5850	0
580	20240704	105500	0	5850	5850	5850	5850	0
581	20240704	105400	0	5850	5850	5850	5850	0
582	20240704	105300	0	5850	5850	5850	5850	0
583	20240704	105200	0	5850	5850	5850	5850	0
584	20240704	105100	0	5850	5850	5850	5850	0
585	20240704	105000	0	5850	5850	5850	5850	0
586	20240704	104900	0	5850	5850	5850	5850	0
587	20240704	104800	0	5850	5850	5850	5850	0
588	20240704	104700	0	5850	5850	5850	5850	0
589	20240704	104600	0	5850	5850	5850	5850	0
590	20240704	104500	0	5850	5850	5850	5850	0
591	20240704	104400	0	5850	5850	5850	5850	0
592	20240704	104300	0	5850	5850	5850	5850	0
593	20240704	104200	0	5850	5850	5850	5850	0
594	20240704	104100	0	5850	5850	5850	5850	0
595	20240704	104000	0	5850	5850	5850	5850	0
596	20240704	103900	0	5850	5850	5850	5850	0
597	20240704	103800	0	5850	5850	5850	5850	0
598	20240704	103700	0	5850	5850	5850	5850	0
599	20240704	103600	0	5850	5850	5850	5850	0
600	20240704	103500	0	5850	5850	5850	5850	0
601	20240704	103400	0	5850	5850	5850	5850	0
602	20240704	103300	0	5850	5850	5850	5850	0
603	20240704	103200	0	5850	5850	5850	5850	0
604	20240704	103100	0	5850	5850	5850	5850	0
605	20240704	103000	0	5850	5850	5850	5850	0
606	20240704	102900	0	5850	5850	5850	5850	0
607	20240704	102800	0	5850	5850	5850	5850	0
608	20240704	102700	0	5850	5850	5850	5850	0
609	20240704	102600	0	5850	5850	5850	5850	0
610	20240704	102500	0	5850	5850	5850	5850	0
611	20240704	102400	0	5850	5850	5850	5850	0
612	20240704	102300	0	5850	5850	5850	5850	0
613	20240704	102200	0	5850	5850	5850	5850	0
614	20240704	102100	0	5850	5850	5850	5850	0
615	20240704	102000	0	5850	5850	5850	5850	0
616	20240704	101900	0	5850	5850	5850	5850	0
617	20240704	101800	0	5850	5850	5850	5850	0
618	20240704	101700	0	5850	5850	5850	5850	0
619	20240704	101600	0	5850	5850	5850	5850	0
620	20240704	101500	0	5850	5850	5850	5850	0
621	20240704	101400	0	5850	5850	5850	5850	0
622	20240704	101300	0	5850	5850	5850	5850	0
623	20240704	101200	0	5850	5850	5850	5850	0
624	20240704	101100	0	5850	5850	5850	5850	0
625	20240704	101000	0	5850	5850	5850	5850	0
626	20240704	100900	0	5850	5850	5850	5850	0
627	20240704	100800	0	5850	5850	5850	5850	0
628	20240704	100700	0	5850	5850	5850	5850	0
629	20240704	100600	0	5850	5850	5850	5850	0
630	20240704	100500	0	5850	5850	5850	5850	0
631	20240704	100400	0	5850	5850	5850	5850	0
632	20240704	100300	0	5850	5850	5850	5850	0
633	20240704	100200	0	5850	5850	5850	5850	0
634	20240704	100100	0	5850	5850	5850	5850	0
635	20240704	100000	0	5850	5850	5850	5850	0
636	20240704	095900	0	5850	5850	5850	5850	0
637	20240704	095800	0	5850	5850	5850	5850	0
638	20240704	095700	0	5850	5850	5850	5850	0
639	20240704	095600	0	5850	5850	5850	5850	0
640	20240704	095500	0	5850	5850	5850	5850	0
641	20240704	095400	0	5850	5850	5850	5850	0
642	20240704	095300	0	5850	5850	5850	5850	0
643	20240704	095200	0	5850	5850	5850	5850	0
644	20240704	095100	0	5850	5850	5850	5850	0
645	20240704	095000	0	5850	5850	5850	5850	0
646	20240704	094900	0	5850	5850	5850	5850	0
647	20240704	094800	0	5850	5850	5850	5850	0
648	20240704	094700	0	5850	5850	5850	5850	0
649	20240704	094600	0	5850	5850	5850	5850	0
650	20240704	094500	0	5850	5850	5850	5850	0
651	20240704	094400	0	5850	5850	5850	5850	0
652	20240704	094300	0	5850	5850	5850	5850	0
653	20240704	094200	0	5850	5850	5850	5850	0
654	20240704	094100	0	5850	5850	5850	5850	0
655	20240704	094000	0	5850	5850	5850	5850	0
656	20240704	093900	0	5850	5850	5850	5850	0
657	20240704	093800	0	5850	5850	5850	5850	0
658	20240704	093700	0	5850	5850	5850	5850	0
659	20240704	093600	0	5850	5850	5850	5850	0
660	20240704	093500	0	5850	5850	5850	5850	0
661	20240704	093400	0	5850	5850	5850	5850	0
662	20240704	093300	0	5850	5850	5850	5850	0
663	20240704	093200	0	5850	5850	5850	5850	0
664	20240704	093100	0	5850	5850	5850	5850	0
665	20240704	093000	0	5850	5850	5850	5850	0
666	20240704	092900	0	5850	5850	5850	5850	0
667	20240704	092800	0	5850	5850	5850	5850	0
668	20240704	092700	0	5850	5850	5850	5850	0
669	20240704	092600	0	5850	5850	5850	5850	0
670	20240704	092500	0	5850	5850	5850	5850	0
671	20240704	092400	0	5850	5850	5850	5850	0
672	20240704	092300	0	5850	5850	5850	5850	0
673	20240704	092200	0	5850	5850	5850	5850	0
674	20240704	092100	0	5850	5850	5850	5850	0
675	20240704	092000	0	5850	5850	5850	5850	0
676	20240704	091900	0	5850	5850	5850	5850	0
677	20240704	091800	0	5850	5850	5850	5850	0
678	20240704	091700	0	5850	5850	5850	5850	0
679	20240704	091600	0	5850	5850	5850	5850	0
680	20240704	091500	0	5850	5850	5850	5850	0
681	20240704	091400	0	5850	5850	5850	5850	0
682	20240704	091300	0	5850	5850	5850	5850	0
683	20240704	091200	0	5850	5850	5850	5850	0
684	20240704	091100	0	5850	5850	5850	5850	0
685	20240704	091000	0	5850	5850	5850	5850	0
686	20240704	090900	0	5850	5850	5850	5850	0
687	20240704	090800	0	5850	5850	5850	5850	0
688	20240704	090700	0	5850	5850	5850	5850	0
689	20240704	090600	0	5850	5850	5850	5850	0
690	20240704	090500	0	5850	5850	5850	5850	0
691	20240704	090400	0	5850	5850	5850	5850	0
692	20240704	090300	0	5850	5850	5850	5850	0
693	20240704	090200	0	5850	5850	5850	5850	0
694	20240704	090100	0	5850	5850	5850	5850	0
695	20240704	090000	0	5850	5850	5850	5850	0