KissMeData/150840/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	200300	0	5850	5850	5850	5850	0
3	20230704	200200	0	5850	5850	5850	5850	0
4	20230704	200100	0	5850	5850	5850	5850	0
5	20230704	200000	0	5850	5850	5850	5850	0
6	20230704	195900	0	5850	5850	5850	5850	0
7	20230704	195800	0	5850	5850	5850	5850	0
8	20230704	195700	0	5850	5850	5850	5850	0
9	20230704	195600	0	5850	5850	5850	5850	0
10	20230704	195500	0	5850	5850	5850	5850	0
11	20230704	195400	0	5850	5850	5850	5850	0
12	20230704	195300	0	5850	5850	5850	5850	0
13	20230704	195200	0	5850	5850	5850	5850	0
14	20230704	195100	0	5850	5850	5850	5850	0
15	20230704	195000	0	5850	5850	5850	5850	0
16	20230704	194900	0	5850	5850	5850	5850	0
17	20230704	194800	0	5850	5850	5850	5850	0
18	20230704	194700	0	5850	5850	5850	5850	0
19	20230704	194600	0	5850	5850	5850	5850	0
20	20230704	194500	0	5850	5850	5850	5850	0
21	20230704	194400	0	5850	5850	5850	5850	0
22	20230704	194300	0	5850	5850	5850	5850	0
23	20230704	194200	0	5850	5850	5850	5850	0
24	20230704	194100	0	5850	5850	5850	5850	0
25	20230704	194000	0	5850	5850	5850	5850	0
26	20230704	193900	0	5850	5850	5850	5850	0
27	20230704	193800	0	5850	5850	5850	5850	0
28	20230704	193700	0	5850	5850	5850	5850	0
29	20230704	193600	0	5850	5850	5850	5850	0
30	20230704	193500	0	5850	5850	5850	5850	0
31	20230704	193400	0	5850	5850	5850	5850	0
32	20230704	193300	0	5850	5850	5850	5850	0
33	20230704	193200	0	5850	5850	5850	5850	0
34	20230704	193100	0	5850	5850	5850	5850	0
35	20230704	193000	0	5850	5850	5850	5850	0
36	20230704	192900	0	5850	5850	5850	5850	0
37	20230704	192800	0	5850	5850	5850	5850	0
38	20230704	192700	0	5850	5850	5850	5850	0
39	20230704	192600	0	5850	5850	5850	5850	0
40	20230704	192500	0	5850	5850	5850	5850	0
41	20230704	192400	0	5850	5850	5850	5850	0
42	20230704	192300	0	5850	5850	5850	5850	0
43	20230704	192200	0	5850	5850	5850	5850	0
44	20230704	192100	0	5850	5850	5850	5850	0
45	20230704	192000	0	5850	5850	5850	5850	0
46	20230704	191900	0	5850	5850	5850	5850	0
47	20230704	191800	0	5850	5850	5850	5850	0
48	20230704	191700	0	5850	5850	5850	5850	0
49	20230704	191600	0	5850	5850	5850	5850	0
50	20230704	191500	0	5850	5850	5850	5850	0
51	20230704	191400	0	5850	5850	5850	5850	0
52	20230704	191300	0	5850	5850	5850	5850	0
53	20230704	191200	0	5850	5850	5850	5850	0
54	20230704	191100	0	5850	5850	5850	5850	0
55	20230704	191000	0	5850	5850	5850	5850	0
56	20230704	190900	0	5850	5850	5850	5850	0
57	20230704	190800	0	5850	5850	5850	5850	0
58	20230704	190700	0	5850	5850	5850	5850	0
59	20230704	190600	0	5850	5850	5850	5850	0
60	20230704	190500	0	5850	5850	5850	5850	0
61	20230704	190400	0	5850	5850	5850	5850	0
62	20230704	190300	0	5850	5850	5850	5850	0
63	20230704	190200	0	5850	5850	5850	5850	0
64	20230704	190100	0	5850	5850	5850	5850	0
65	20230704	190000	0	5850	5850	5850	5850	0
66	20230704	185900	0	5850	5850	5850	5850	0
67	20230704	185800	0	5850	5850	5850	5850	0
68	20230704	185700	0	5850	5850	5850	5850	0
69	20230704	185600	0	5850	5850	5850	5850	0
70	20230704	185500	0	5850	5850	5850	5850	0
71	20230704	185400	0	5850	5850	5850	5850	0
72	20230704	185300	0	5850	5850	5850	5850	0
73	20230704	185200	0	5850	5850	5850	5850	0
74	20230704	185100	0	5850	5850	5850	5850	0
75	20230704	185000	0	5850	5850	5850	5850	0
76	20230704	184900	0	5850	5850	5850	5850	0
77	20230704	184800	0	5850	5850	5850	5850	0
78	20230704	184700	0	5850	5850	5850	5850	0
79	20230704	184600	0	5850	5850	5850	5850	0
80	20230704	184500	0	5850	5850	5850	5850	0
81	20230704	184400	0	5850	5850	5850	5850	0
82	20230704	184300	0	5850	5850	5850	5850	0
83	20230704	184200	0	5850	5850	5850	5850	0
84	20230704	184100	0	5850	5850	5850	5850	0
85	20230704	184000	0	5850	5850	5850	5850	0
86	20230704	183900	0	5850	5850	5850	5850	0
87	20230704	183800	0	5850	5850	5850	5850	0
88	20230704	183700	0	5850	5850	5850	5850	0
89	20230704	183600	0	5850	5850	5850	5850	0
90	20230704	183500	0	5850	5850	5850	5850	0
91	20230704	183400	0	5850	5850	5850	5850	0
92	20230704	183300	0	5850	5850	5850	5850	0
93	20230704	183200	0	5850	5850	5850	5850	0
94	20230704	183100	0	5850	5850	5850	5850	0
95	20230704	183000	0	5850	5850	5850	5850	0
96	20230704	182900	0	5850	5850	5850	5850	0
97	20230704	182800	0	5850	5850	5850	5850	0
98	20230704	182700	0	5850	5850	5850	5850	0
99	20230704	182600	0	5850	5850	5850	5850	0
100	20230704	182500	0	5850	5850	5850	5850	0
101	20230704	182400	0	5850	5850	5850	5850	0
102	20230704	182300	0	5850	5850	5850	5850	0
103	20230704	182200	0	5850	5850	5850	5850	0
104	20230704	182100	0	5850	5850	5850	5850	0
105	20230704	182000	0	5850	5850	5850	5850	0
106	20230704	181900	0	5850	5850	5850	5850	0
107	20230704	181800	0	5850	5850	5850	5850	0
108	20230704	181700	0	5850	5850	5850	5850	0
109	20230704	181600	0	5850	5850	5850	5850	0
110	20230704	181500	0	5850	5850	5850	5850	0
111	20230704	181400	0	5850	5850	5850	5850	0
112	20230704	181300	0	5850	5850	5850	5850	0
113	20230704	181200	0	5850	5850	5850	5850	0
114	20230704	181100	0	5850	5850	5850	5850	0
115	20230704	181000	0	5850	5850	5850	5850	0
116	20230704	180900	0	5850	5850	5850	5850	0
117	20230704	180800	0	5850	5850	5850	5850	0
118	20230704	180700	0	5850	5850	5850	5850	0
119	20230704	180600	0	5850	5850	5850	5850	0
120	20230704	180500	0	5850	5850	5850	5850	0
121	20230704	180400	0	5850	5850	5850	5850	0
122	20230704	180300	0	5850	5850	5850	5850	0
123	20230704	180200	0	5850	5850	5850	5850	0
124	20230704	180100	0	5850	5850	5850	5850	0
125	20230704	180000	0	5850	5850	5850	5850	0
126	20230704	175900	0	5850	5850	5850	5850	0
127	20230704	175800	0	5850	5850	5850	5850	0
128	20230704	175700	0	5850	5850	5850	5850	0
129	20230704	175600	0	5850	5850	5850	5850	0
130	20230704	175500	0	5850	5850	5850	5850	0
131	20230704	175400	0	5850	5850	5850	5850	0
132	20230704	175300	0	5850	5850	5850	5850	0
133	20230704	175200	0	5850	5850	5850	5850	0
134	20230704	175100	0	5850	5850	5850	5850	0
135	20230704	175000	0	5850	5850	5850	5850	0
136	20230704	174900	0	5850	5850	5850	5850	0
137	20230704	174800	0	5850	5850	5850	5850	0
138	20230704	174700	0	5850	5850	5850	5850	0
139	20230704	174600	0	5850	5850	5850	5850	0
140	20230704	174500	0	5850	5850	5850	5850	0
141	20230704	174400	0	5850	5850	5850	5850	0
142	20230704	174300	0	5850	5850	5850	5850	0
143	20230704	174200	0	5850	5850	5850	5850	0
144	20230704	174100	0	5850	5850	5850	5850	0
145	20230704	174000	0	5850	5850	5850	5850	0
146	20230704	173900	0	5850	5850	5850	5850	0
147	20230704	173800	0	5850	5850	5850	5850	0
148	20230704	173700	0	5850	5850	5850	5850	0
149	20230704	173600	0	5850	5850	5850	5850	0
150	20230704	173500	0	5850	5850	5850	5850	0
151	20230704	173400	0	5850	5850	5850	5850	0
152	20230704	173300	0	5850	5850	5850	5850	0
153	20230704	173200	0	5850	5850	5850	5850	0
154	20230704	173100	0	5850	5850	5850	5850	0
155	20230704	173000	0	5850	5850	5850	5850	0
156	20230704	172900	0	5850	5850	5850	5850	0
157	20230704	172800	0	5850	5850	5850	5850	0
158	20230704	172700	0	5850	5850	5850	5850	0
159	20230704	172600	0	5850	5850	5850	5850	0
160	20230704	172500	0	5850	5850	5850	5850	0
161	20230704	172400	0	5850	5850	5850	5850	0
162	20230704	172300	0	5850	5850	5850	5850	0
163	20230704	172200	0	5850	5850	5850	5850	0
164	20230704	172100	0	5850	5850	5850	5850	0
165	20230704	172000	0	5850	5850	5850	5850	0
166	20230704	171900	0	5850	5850	5850	5850	0
167	20230704	171800	0	5850	5850	5850	5850	0
168	20230704	171700	0	5850	5850	5850	5850	0
169	20230704	171600	0	5850	5850	5850	5850	0
170	20230704	171500	0	5850	5850	5850	5850	0
171	20230704	171400	0	5850	5850	5850	5850	0
172	20230704	171300	0	5850	5850	5850	5850	0
173	20230704	171200	0	5850	5850	5850	5850	0
174	20230704	171100	0	5850	5850	5850	5850	0
175	20230704	171000	0	5850	5850	5850	5850	0
176	20230704	170900	0	5850	5850	5850	5850	0
177	20230704	170800	0	5850	5850	5850	5850	0
178	20230704	170700	0	5850	5850	5850	5850	0
179	20230704	170600	0	5850	5850	5850	5850	0
180	20230704	170500	0	5850	5850	5850	5850	0
181	20230704	170400	0	5850	5850	5850	5850	0
182	20230704	170300	0	5850	5850	5850	5850	0
183	20230704	170200	0	5850	5850	5850	5850	0
184	20230704	170100	0	5850	5850	5850	5850	0
185	20230704	170000	0	5850	5850	5850	5850	0
186	20230704	165900	0	5850	5850	5850	5850	0
187	20230704	165800	0	5850	5850	5850	5850	0
188	20230704	165700	0	5850	5850	5850	5850	0
189	20230704	165600	0	5850	5850	5850	5850	0
190	20230704	165500	0	5850	5850	5850	5850	0
191	20230704	165400	0	5850	5850	5850	5850	0
192	20230704	165300	0	5850	5850	5850	5850	0
193	20230704	165200	0	5850	5850	5850	5850	0
194	20230704	165100	0	5850	5850	5850	5850	0
195	20230704	165000	0	5850	5850	5850	5850	0
196	20230704	164900	0	5850	5850	5850	5850	0
197	20230704	164800	0	5850	5850	5850	5850	0
198	20230704	164700	0	5850	5850	5850	5850	0
199	20230704	164600	0	5850	5850	5850	5850	0
200	20230704	164500	0	5850	5850	5850	5850	0
201	20230704	164400	0	5850	5850	5850	5850	0
202	20230704	164300	0	5850	5850	5850	5850	0
203	20230704	164200	0	5850	5850	5850	5850	0
204	20230704	164100	0	5850	5850	5850	5850	0
205	20230704	164000	0	5850	5850	5850	5850	0
206	20230704	163900	0	5850	5850	5850	5850	0
207	20230704	163800	0	5850	5850	5850	5850	0
208	20230704	163700	0	5850	5850	5850	5850	0
209	20230704	163600	0	5850	5850	5850	5850	0
210	20230704	163500	0	5850	5850	5850	5850	0
211	20230704	163400	0	5850	5850	5850	5850	0
212	20230704	163300	0	5850	5850	5850	5850	0
213	20230704	163200	0	5850	5850	5850	5850	0
214	20230704	163100	0	5850	5850	5850	5850	0
215	20230704	163000	0	5850	5850	5850	5850	0
216	20230704	162900	0	5850	5850	5850	5850	0
217	20230704	162800	0	5850	5850	5850	5850	0
218	20230704	162700	0	5850	5850	5850	5850	0
219	20230704	162600	0	5850	5850	5850	5850	0
220	20230704	162500	0	5850	5850	5850	5850	0
221	20230704	162400	0	5850	5850	5850	5850	0
222	20230704	162300	0	5850	5850	5850	5850	0
223	20230704	162200	0	5850	5850	5850	5850	0
224	20230704	162100	0	5850	5850	5850	5850	0
225	20230704	162000	0	5850	5850	5850	5850	0
226	20230704	161900	0	5850	5850	5850	5850	0
227	20230704	161800	0	5850	5850	5850	5850	0
228	20230704	161700	0	5850	5850	5850	5850	0
229	20230704	161600	0	5850	5850	5850	5850	0
230	20230704	161500	0	5850	5850	5850	5850	0
231	20230704	161400	0	5850	5850	5850	5850	0
232	20230704	161300	0	5850	5850	5850	5850	0
233	20230704	161200	0	5850	5850	5850	5850	0
234	20230704	161100	0	5850	5850	5850	5850	0
235	20230704	161000	0	5850	5850	5850	5850	0
236	20230704	160900	0	5850	5850	5850	5850	0
237	20230704	160800	0	5850	5850	5850	5850	0
238	20230704	160700	0	5850	5850	5850	5850	0
239	20230704	160600	0	5850	5850	5850	5850	0
240	20230704	160500	0	5850	5850	5850	5850	0
241	20230704	160400	0	5850	5850	5850	5850	0
242	20230704	160300	0	5850	5850	5850	5850	0
243	20230704	160200	0	5850	5850	5850	5850	0
244	20230704	160100	0	5850	5850	5850	5850	0
245	20230704	160000	0	5850	5850	5850	5850	0
246	20230704	155900	0	5850	5850	5850	5850	0
247	20230704	155800	0	5850	5850	5850	5850	0
248	20230704	155700	0	5850	5850	5850	5850	0
249	20230704	155600	0	5850	5850	5850	5850	0
250	20230704	155500	0	5850	5850	5850	5850	0
251	20230704	155400	0	5850	5850	5850	5850	0
252	20230704	155300	0	5850	5850	5850	5850	0
253	20230704	155200	0	5850	5850	5850	5850	0
254	20230704	155100	0	5850	5850	5850	5850	0
255	20230704	155000	0	5850	5850	5850	5850	0
256	20230704	154900	0	5850	5850	5850	5850	0
257	20230704	154800	0	5850	5850	5850	5850	0
258	20230704	154700	0	5850	5850	5850	5850	0
259	20230704	154600	0	5850	5850	5850	5850	0
260	20230704	154500	0	5850	5850	5850	5850	0
261	20230704	154400	0	5850	5850	5850	5850	0
262	20230704	154300	0	5850	5850	5850	5850	0
263	20230704	154200	0	5850	5850	5850	5850	0
264	20230704	154100	0	5850	5850	5850	5850	0
265	20230704	154000	0	5850	5850	5850	5850	0
266	20230704	153900	0	5850	5850	5850	5850	0
267	20230704	153800	0	5850	5850	5850	5850	0
268	20230704	153700	0	5850	5850	5850	5850	0
269	20230704	153600	0	5850	5850	5850	5850	0
270	20230704	153500	0	5850	5850	5850	5850	0
271	20230704	153400	0	5850	5850	5850	5850	0
272	20230704	153300	0	5850	5850	5850	5850	0
273	20230704	153200	0	5850	5850	5850	5850	0
274	20230704	153100	0	5850	5850	5850	5850	0
275	20230704	153000	0	5850	5850	5850	5850	0
276	20230704	152900	0	5850	5850	5850	5850	0
277	20230704	152800	0	5850	5850	5850	5850	0
278	20230704	152700	0	5850	5850	5850	5850	0
279	20230704	152600	0	5850	5850	5850	5850	0
280	20230704	152500	0	5850	5850	5850	5850	0
281	20230704	152400	0	5850	5850	5850	5850	0
282	20230704	152300	0	5850	5850	5850	5850	0
283	20230704	152200	0	5850	5850	5850	5850	0
284	20230704	152100	0	5850	5850	5850	5850	0
285	20230704	152000	0	5850	5850	5850	5850	0
286	20230704	151900	0	5850	5850	5850	5850	0
287	20230704	151800	0	5850	5850	5850	5850	0
288	20230704	151700	0	5850	5850	5850	5850	0
289	20230704	151600	0	5850	5850	5850	5850	0
290	20230704	151500	0	5850	5850	5850	5850	0
291	20230704	151400	0	5850	5850	5850	5850	0
292	20230704	151300	0	5850	5850	5850	5850	0
293	20230704	151200	0	5850	5850	5850	5850	0
294	20230704	151100	0	5850	5850	5850	5850	0
295	20230704	151000	0	5850	5850	5850	5850	0
296	20230704	150900	0	5850	5850	5850	5850	0
297	20230704	150800	0	5850	5850	5850	5850	0
298	20230704	150700	0	5850	5850	5850	5850	0
299	20230704	150600	0	5850	5850	5850	5850	0
300	20230704	150500	0	5850	5850	5850	5850	0
301	20230704	150400	0	5850	5850	5850	5850	0
302	20230704	150300	0	5850	5850	5850	5850	0
303	20230704	150200	0	5850	5850	5850	5850	0
304	20230704	150100	0	5850	5850	5850	5850	0
305	20230704	150000	0	5850	5850	5850	5850	0
306	20230704	145900	0	5850	5850	5850	5850	0
307	20230704	145800	0	5850	5850	5850	5850	0
308	20230704	145700	0	5850	5850	5850	5850	0
309	20230704	145600	0	5850	5850	5850	5850	0
310	20230704	145500	0	5850	5850	5850	5850	0
311	20230704	145400	0	5850	5850	5850	5850	0
312	20230704	145300	0	5850	5850	5850	5850	0
313	20230704	145200	0	5850	5850	5850	5850	0
314	20230704	145100	0	5850	5850	5850	5850	0
315	20230704	145000	0	5850	5850	5850	5850	0
316	20230704	144900	0	5850	5850	5850	5850	0
317	20230704	144800	0	5850	5850	5850	5850	0
318	20230704	144700	0	5850	5850	5850	5850	0
319	20230704	144600	0	5850	5850	5850	5850	0
320	20230704	144500	0	5850	5850	5850	5850	0
321	20230704	144400	0	5850	5850	5850	5850	0
322	20230704	144300	0	5850	5850	5850	5850	0
323	20230704	144200	0	5850	5850	5850	5850	0
324	20230704	144100	0	5850	5850	5850	5850	0
325	20230704	144000	0	5850	5850	5850	5850	0
326	20230704	143900	0	5850	5850	5850	5850	0
327	20230704	143800	0	5850	5850	5850	5850	0
328	20230704	143700	0	5850	5850	5850	5850	0
329	20230704	143600	0	5850	5850	5850	5850	0
330	20230704	143500	0	5850	5850	5850	5850	0
331	20230704	143400	0	5850	5850	5850	5850	0
332	20230704	143300	0	5850	5850	5850	5850	0
333	20230704	143200	0	5850	5850	5850	5850	0
334	20230704	143100	0	5850	5850	5850	5850	0
335	20230704	143000	0	5850	5850	5850	5850	0
336	20230704	142900	0	5850	5850	5850	5850	0
337	20230704	142800	0	5850	5850	5850	5850	0
338	20230704	142700	0	5850	5850	5850	5850	0
339	20230704	142600	0	5850	5850	5850	5850	0
340	20230704	142500	0	5850	5850	5850	5850	0
341	20230704	142400	0	5850	5850	5850	5850	0
342	20230704	142300	0	5850	5850	5850	5850	0
343	20230704	142200	0	5850	5850	5850	5850	0
344	20230704	142100	0	5850	5850	5850	5850	0
345	20230704	142000	0	5850	5850	5850	5850	0
346	20230704	141900	0	5850	5850	5850	5850	0
347	20230704	141800	0	5850	5850	5850	5850	0
348	20230704	141700	0	5850	5850	5850	5850	0
349	20230704	141600	0	5850	5850	5850	5850	0
350	20230704	141500	0	5850	5850	5850	5850	0
351	20230704	141400	0	5850	5850	5850	5850	0
352	20230704	141300	0	5850	5850	5850	5850	0
353	20230704	141200	0	5850	5850	5850	5850	0
354	20230704	141100	0	5850	5850	5850	5850	0
355	20230704	141000	0	5850	5850	5850	5850	0
356	20230704	140900	0	5850	5850	5850	5850	0
357	20230704	140800	0	5850	5850	5850	5850	0
358	20230704	140700	0	5850	5850	5850	5850	0
359	20230704	140600	0	5850	5850	5850	5850	0
360	20230704	140500	0	5850	5850	5850	5850	0
361	20230704	140400	0	5850	5850	5850	5850	0
362	20230704	140300	0	5850	5850	5850	5850	0
363	20230704	140200	0	5850	5850	5850	5850	0
364	20230704	140100	0	5850	5850	5850	5850	0
365	20230704	140000	0	5850	5850	5850	5850	0
366	20230704	135900	0	5850	5850	5850	5850	0
367	20230704	135800	0	5850	5850	5850	5850	0
368	20230704	135700	0	5850	5850	5850	5850	0
369	20230704	135600	0	5850	5850	5850	5850	0
370	20230704	135500	0	5850	5850	5850	5850	0
371	20230704	135400	0	5850	5850	5850	5850	0
372	20230704	135300	0	5850	5850	5850	5850	0
373	20230704	135200	0	5850	5850	5850	5850	0
374	20230704	135100	0	5850	5850	5850	5850	0
375	20230704	135000	0	5850	5850	5850	5850	0
376	20230704	134900	0	5850	5850	5850	5850	0
377	20230704	134800	0	5850	5850	5850	5850	0
378	20230704	134700	0	5850	5850	5850	5850	0
379	20230704	134600	0	5850	5850	5850	5850	0
380	20230704	134500	0	5850	5850	5850	5850	0
381	20230704	134400	0	5850	5850	5850	5850	0
382	20230704	134300	0	5850	5850	5850	5850	0
383	20230704	134200	0	5850	5850	5850	5850	0
384	20230704	134100	0	5850	5850	5850	5850	0
385	20230704	134000	0	5850	5850	5850	5850	0
386	20230704	133900	0	5850	5850	5850	5850	0
387	20230704	133800	0	5850	5850	5850	5850	0
388	20230704	133700	0	5850	5850	5850	5850	0
389	20230704	133600	0	5850	5850	5850	5850	0
390	20230704	133500	0	5850	5850	5850	5850	0
391	20230704	133400	0	5850	5850	5850	5850	0
392	20230704	133300	0	5850	5850	5850	5850	0
393	20230704	133200	0	5850	5850	5850	5850	0
394	20230704	133100	0	5850	5850	5850	5850	0
395	20230704	133000	0	5850	5850	5850	5850	0
396	20230704	132900	0	5850	5850	5850	5850	0
397	20230704	132800	0	5850	5850	5850	5850	0
398	20230704	132700	0	5850	5850	5850	5850	0
399	20230704	132600	0	5850	5850	5850	5850	0
400	20230704	132500	0	5850	5850	5850	5850	0
401	20230704	132400	0	5850	5850	5850	5850	0
402	20230704	132300	0	5850	5850	5850	5850	0
403	20230704	132200	0	5850	5850	5850	5850	0
404	20230704	132100	0	5850	5850	5850	5850	0
405	20230704	132000	0	5850	5850	5850	5850	0
406	20230704	131900	0	5850	5850	5850	5850	0
407	20230704	131800	0	5850	5850	5850	5850	0
408	20230704	131700	0	5850	5850	5850	5850	0
409	20230704	131600	0	5850	5850	5850	5850	0
410	20230704	131500	0	5850	5850	5850	5850	0
411	20230704	131400	0	5850	5850	5850	5850	0
412	20230704	131300	0	5850	5850	5850	5850	0
413	20230704	131200	0	5850	5850	5850	5850	0
414	20230704	131100	0	5850	5850	5850	5850	0
415	20230704	131000	0	5850	5850	5850	5850	0
416	20230704	130900	0	5850	5850	5850	5850	0
417	20230704	130800	0	5850	5850	5850	5850	0
418	20230704	130700	0	5850	5850	5850	5850	0
419	20230704	130600	0	5850	5850	5850	5850	0
420	20230704	130500	0	5850	5850	5850	5850	0
421	20230704	130400	0	5850	5850	5850	5850	0
422	20230704	130300	0	5850	5850	5850	5850	0
423	20230704	130200	0	5850	5850	5850	5850	0
424	20230704	130100	0	5850	5850	5850	5850	0
425	20230704	130000	0	5850	5850	5850	5850	0
426	20230704	125900	0	5850	5850	5850	5850	0
427	20230704	125800	0	5850	5850	5850	5850	0
428	20230704	125700	0	5850	5850	5850	5850	0
429	20230704	125600	0	5850	5850	5850	5850	0
430	20230704	125500	0	5850	5850	5850	5850	0
431	20230704	125400	0	5850	5850	5850	5850	0
432	20230704	125300	0	5850	5850	5850	5850	0
433	20230704	125200	0	5850	5850	5850	5850	0
434	20230704	125100	0	5850	5850	5850	5850	0
435	20230704	125000	0	5850	5850	5850	5850	0
436	20230704	124900	0	5850	5850	5850	5850	0
437	20230704	124800	0	5850	5850	5850	5850	0
438	20230704	124700	0	5850	5850	5850	5850	0
439	20230704	124600	0	5850	5850	5850	5850	0
440	20230704	124500	0	5850	5850	5850	5850	0
441	20230704	124400	0	5850	5850	5850	5850	0
442	20230704	124300	0	5850	5850	5850	5850	0
443	20230704	124200	0	5850	5850	5850	5850	0
444	20230704	124100	0	5850	5850	5850	5850	0
445	20230704	124000	0	5850	5850	5850	5850	0
446	20230704	123900	0	5850	5850	5850	5850	0
447	20230704	123800	0	5850	5850	5850	5850	0
448	20230704	123700	0	5850	5850	5850	5850	0
449	20230704	123600	0	5850	5850	5850	5850	0
450	20230704	123500	0	5850	5850	5850	5850	0
451	20230704	123400	0	5850	5850	5850	5850	0
452	20230704	123300	0	5850	5850	5850	5850	0
453	20230704	123200	0	5850	5850	5850	5850	0
454	20230704	123100	0	5850	5850	5850	5850	0
455	20230704	123000	0	5850	5850	5850	5850	0
456	20230704	122900	0	5850	5850	5850	5850	0
457	20230704	122800	0	5850	5850	5850	5850	0
458	20230704	122700	0	5850	5850	5850	5850	0
459	20230704	122600	0	5850	5850	5850	5850	0
460	20230704	122500	0	5850	5850	5850	5850	0
461	20230704	122400	0	5850	5850	5850	5850	0
462	20230704	122300	0	5850	5850	5850	5850	0
463	20230704	122200	0	5850	5850	5850	5850	0
464	20230704	122100	0	5850	5850	5850	5850	0
465	20230704	122000	0	5850	5850	5850	5850	0
466	20230704	121900	0	5850	5850	5850	5850	0
467	20230704	121800	0	5850	5850	5850	5850	0
468	20230704	121700	0	5850	5850	5850	5850	0
469	20230704	121600	0	5850	5850	5850	5850	0
470	20230704	121500	0	5850	5850	5850	5850	0
471	20230704	121400	0	5850	5850	5850	5850	0
472	20230704	121300	0	5850	5850	5850	5850	0
473	20230704	121200	0	5850	5850	5850	5850	0
474	20230704	121100	0	5850	5850	5850	5850	0
475	20230704	121000	0	5850	5850	5850	5850	0
476	20230704	120900	0	5850	5850	5850	5850	0
477	20230704	120800	0	5850	5850	5850	5850	0
478	20230704	120700	0	5850	5850	5850	5850	0
479	20230704	120600	0	5850	5850	5850	5850	0
480	20230704	120500	0	5850	5850	5850	5850	0
481	20230704	120400	0	5850	5850	5850	5850	0
482	20230704	120300	0	5850	5850	5850	5850	0
483	20230704	120200	0	5850	5850	5850	5850	0
484	20230704	120100	0	5850	5850	5850	5850	0
485	20230704	120000	0	5850	5850	5850	5850	0
486	20230704	115900	0	5850	5850	5850	5850	0
487	20230704	115800	0	5850	5850	5850	5850	0
488	20230704	115700	0	5850	5850	5850	5850	0
489	20230704	115600	0	5850	5850	5850	5850	0
490	20230704	115500	0	5850	5850	5850	5850	0
491	20230704	115400	0	5850	5850	5850	5850	0
492	20230704	115300	0	5850	5850	5850	5850	0
493	20230704	115200	0	5850	5850	5850	5850	0
494	20230704	115100	0	5850	5850	5850	5850	0
495	20230704	115000	0	5850	5850	5850	5850	0
496	20230704	114900	0	5850	5850	5850	5850	0
497	20230704	114800	0	5850	5850	5850	5850	0
498	20230704	114700	0	5850	5850	5850	5850	0
499	20230704	114600	0	5850	5850	5850	5850	0
500	20230704	114500	0	5850	5850	5850	5850	0
501	20230704	114400	0	5850	5850	5850	5850	0
502	20230704	114300	0	5850	5850	5850	5850	0
503	20230704	114200	0	5850	5850	5850	5850	0
504	20230704	114100	0	5850	5850	5850	5850	0
505	20230704	114000	0	5850	5850	5850	5850	0
506	20230704	113900	0	5850	5850	5850	5850	0
507	20230704	113800	0	5850	5850	5850	5850	0
508	20230704	113700	0	5850	5850	5850	5850	0
509	20230704	113600	0	5850	5850	5850	5850	0
510	20230704	113500	0	5850	5850	5850	5850	0
511	20230704	113400	0	5850	5850	5850	5850	0
512	20230704	113300	0	5850	5850	5850	5850	0
513	20230704	113200	0	5850	5850	5850	5850	0
514	20230704	113100	0	5850	5850	5850	5850	0
515	20230704	113000	0	5850	5850	5850	5850	0
516	20230704	112900	0	5850	5850	5850	5850	0
517	20230704	112800	0	5850	5850	5850	5850	0
518	20230704	112700	0	5850	5850	5850	5850	0
519	20230704	112600	0	5850	5850	5850	5850	0
520	20230704	112500	0	5850	5850	5850	5850	0
521	20230704	112400	0	5850	5850	5850	5850	0
522	20230704	112300	0	5850	5850	5850	5850	0
523	20230704	112200	0	5850	5850	5850	5850	0
524	20230704	112100	0	5850	5850	5850	5850	0
525	20230704	112000	0	5850	5850	5850	5850	0
526	20230704	111900	0	5850	5850	5850	5850	0
527	20230704	111800	0	5850	5850	5850	5850	0
528	20230704	111700	0	5850	5850	5850	5850	0
529	20230704	111600	0	5850	5850	5850	5850	0
530	20230704	111500	0	5850	5850	5850	5850	0
531	20230704	111400	0	5850	5850	5850	5850	0
532	20230704	111300	0	5850	5850	5850	5850	0
533	20230704	111200	0	5850	5850	5850	5850	0
534	20230704	111100	0	5850	5850	5850	5850	0
535	20230704	111000	0	5850	5850	5850	5850	0
536	20230704	110900	0	5850	5850	5850	5850	0
537	20230704	110800	0	5850	5850	5850	5850	0
538	20230704	110700	0	5850	5850	5850	5850	0
539	20230704	110600	0	5850	5850	5850	5850	0
540	20230704	110500	0	5850	5850	5850	5850	0
541	20230704	110400	0	5850	5850	5850	5850	0
542	20230704	110300	0	5850	5850	5850	5850	0
543	20230704	110200	0	5850	5850	5850	5850	0
544	20230704	110100	0	5850	5850	5850	5850	0
545	20230704	110000	0	5850	5850	5850	5850	0
546	20230704	105900	0	5850	5850	5850	5850	0
547	20230704	105800	0	5850	5850	5850	5850	0
548	20230704	105700	0	5850	5850	5850	5850	0
549	20230704	105600	0	5850	5850	5850	5850	0
550	20230704	105500	0	5850	5850	5850	5850	0
551	20230704	105400	0	5850	5850	5850	5850	0
552	20230704	105300	0	5850	5850	5850	5850	0
553	20230704	105200	0	5850	5850	5850	5850	0
554	20230704	105100	0	5850	5850	5850	5850	0
555	20230704	105000	0	5850	5850	5850	5850	0
556	20230704	104900	0	5850	5850	5850	5850	0
557	20230704	104800	0	5850	5850	5850	5850	0
558	20230704	104700	0	5850	5850	5850	5850	0
559	20230704	104600	0	5850	5850	5850	5850	0
560	20230704	104500	0	5850	5850	5850	5850	0
561	20230704	104400	0	5850	5850	5850	5850	0
562	20230704	104300	0	5850	5850	5850	5850	0
563	20230704	104200	0	5850	5850	5850	5850	0
564	20230704	104100	0	5850	5850	5850	5850	0
565	20230704	104000	0	5850	5850	5850	5850	0
566	20230704	103900	0	5850	5850	5850	5850	0
567	20230704	103800	0	5850	5850	5850	5850	0
568	20230704	103700	0	5850	5850	5850	5850	0
569	20230704	103600	0	5850	5850	5850	5850	0
570	20230704	103500	0	5850	5850	5850	5850	0
571	20230704	103400	0	5850	5850	5850	5850	0
572	20230704	103300	0	5850	5850	5850	5850	0
573	20230704	103200	0	5850	5850	5850	5850	0
574	20230704	103100	0	5850	5850	5850	5850	0
575	20230704	103000	0	5850	5850	5850	5850	0
576	20230704	102900	0	5850	5850	5850	5850	0
577	20230704	102800	0	5850	5850	5850	5850	0
578	20230704	102700	0	5850	5850	5850	5850	0
579	20230704	102600	0	5850	5850	5850	5850	0
580	20230704	102500	0	5850	5850	5850	5850	0
581	20230704	102400	0	5850	5850	5850	5850	0
582	20230704	102300	0	5850	5850	5850	5850	0
583	20230704	102200	0	5850	5850	5850	5850	0
584	20230704	102100	0	5850	5850	5850	5850	0
585	20230704	102000	0	5850	5850	5850	5850	0
586	20230704	101900	0	5850	5850	5850	5850	0
587	20230704	101800	0	5850	5850	5850	5850	0
588	20230704	101700	0	5850	5850	5850	5850	0
589	20230704	101600	0	5850	5850	5850	5850	0
590	20230704	101500	0	5850	5850	5850	5850	0
591	20230704	101400	0	5850	5850	5850	5850	0
592	20230704	101300	0	5850	5850	5850	5850	0
593	20230704	101200	0	5850	5850	5850	5850	0
594	20230704	101100	0	5850	5850	5850	5850	0
595	20230704	101000	0	5850	5850	5850	5850	0
596	20230704	100900	0	5850	5850	5850	5850	0
597	20230704	100800	0	5850	5850	5850	5850	0
598	20230704	100700	0	5850	5850	5850	5850	0
599	20230704	100600	0	5850	5850	5850	5850	0
600	20230704	100500	0	5850	5850	5850	5850	0
601	20230704	100400	0	5850	5850	5850	5850	0
602	20230704	100300	0	5850	5850	5850	5850	0
603	20230704	100200	0	5850	5850	5850	5850	0
604	20230704	100100	0	5850	5850	5850	5850	0
605	20230704	100000	0	5850	5850	5850	5850	0
606	20230704	095900	0	5850	5850	5850	5850	0
607	20230704	095800	0	5850	5850	5850	5850	0
608	20230704	095700	0	5850	5850	5850	5850	0
609	20230704	095600	0	5850	5850	5850	5850	0
610	20230704	095500	0	5850	5850	5850	5850	0
611	20230704	095400	0	5850	5850	5850	5850	0
612	20230704	095300	0	5850	5850	5850	5850	0
613	20230704	095200	0	5850	5850	5850	5850	0
614	20230704	095100	0	5850	5850	5850	5850	0
615	20230704	095000	0	5850	5850	5850	5850	0
616	20230704	094900	0	5850	5850	5850	5850	0
617	20230704	094800	0	5850	5850	5850	5850	0
618	20230704	094700	0	5850	5850	5850	5850	0
619	20230704	094600	0	5850	5850	5850	5850	0
620	20230704	094500	0	5850	5850	5850	5850	0
621	20230704	094400	0	5850	5850	5850	5850	0
622	20230704	094300	0	5850	5850	5850	5850	0
623	20230704	094200	0	5850	5850	5850	5850	0
624	20230704	094100	0	5850	5850	5850	5850	0
625	20230704	094000	0	5850	5850	5850	5850	0
626	20230704	093900	0	5850	5850	5850	5850	0
627	20230704	093800	0	5850	5850	5850	5850	0
628	20230704	093700	0	5850	5850	5850	5850	0
629	20230704	093600	0	5850	5850	5850	5850	0
630	20230704	093500	0	5850	5850	5850	5850	0
631	20230704	093400	0	5850	5850	5850	5850	0
632	20230704	093300	0	5850	5850	5850	5850	0
633	20230704	093200	0	5850	5850	5850	5850	0
634	20230704	093100	0	5850	5850	5850	5850	0
635	20230704	093000	0	5850	5850	5850	5850	0
636	20230704	092900	0	5850	5850	5850	5850	0
637	20230704	092800	0	5850	5850	5850	5850	0
638	20230704	092700	0	5850	5850	5850	5850	0
639	20230704	092600	0	5850	5850	5850	5850	0
640	20230704	092500	0	5850	5850	5850	5850	0
641	20230704	092400	0	5850	5850	5850	5850	0
642	20230704	092300	0	5850	5850	5850	5850	0
643	20230704	092200	0	5850	5850	5850	5850	0
644	20230704	092100	0	5850	5850	5850	5850	0
645	20230704	092000	0	5850	5850	5850	5850	0
646	20230704	091900	0	5850	5850	5850	5850	0
647	20230704	091800	0	5850	5850	5850	5850	0
648	20230704	091700	0	5850	5850	5850	5850	0
649	20230704	091600	0	5850	5850	5850	5850	0
650	20230704	091500	0	5850	5850	5850	5850	0
651	20230704	091400	0	5850	5850	5850	5850	0
652	20230704	091300	0	5850	5850	5850	5850	0
653	20230704	091200	0	5850	5850	5850	5850	0
654	20230704	091100	0	5850	5850	5850	5850	0
655	20230704	091000	0	5850	5850	5850	5850	0
656	20230704	090900	0	5850	5850	5850	5850	0
657	20230704	090800	0	5850	5850	5850	5850	0
658	20230704	090700	0	5850	5850	5850	5850	0
659	20230704	090600	0	5850	5850	5850	5850	0
660	20230704	090500	0	5850	5850	5850	5850	0
661	20230704	090400	0	5850	5850	5850	5850	0
662	20230704	090300	0	5850	5850	5850	5850	0
663	20230704	090200	0	5850	5850	5850	5850	0
664	20230704	090100	0	5850	5850	5850	5850	0
665	20230704	090000	0	5850	5850	5850	5850	0