KissMeData/150840/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	203400	0	5850	5850	5850	5850	0
3	20240705	203300	0	5850	5850	5850	5850	0
4	20240705	203200	0	5850	5850	5850	5850	0
5	20240705	203100	0	5850	5850	5850	5850	0
6	20240705	203000	0	5850	5850	5850	5850	0
7	20240705	202900	0	5850	5850	5850	5850	0
8	20240705	202800	0	5850	5850	5850	5850	0
9	20240705	202700	0	5850	5850	5850	5850	0
10	20240705	202600	0	5850	5850	5850	5850	0
11	20240705	202500	0	5850	5850	5850	5850	0
12	20240705	202400	0	5850	5850	5850	5850	0
13	20240705	202300	0	5850	5850	5850	5850	0
14	20240705	202200	0	5850	5850	5850	5850	0
15	20240705	202100	0	5850	5850	5850	5850	0
16	20240705	202000	0	5850	5850	5850	5850	0
17	20240705	201900	0	5850	5850	5850	5850	0
18	20240705	201800	0	5850	5850	5850	5850	0
19	20240705	201700	0	5850	5850	5850	5850	0
20	20240705	201600	0	5850	5850	5850	5850	0
21	20240705	201500	0	5850	5850	5850	5850	0
22	20240705	201400	0	5850	5850	5850	5850	0
23	20240705	201300	0	5850	5850	5850	5850	0
24	20240705	201200	0	5850	5850	5850	5850	0
25	20240705	201100	0	5850	5850	5850	5850	0
26	20240705	201000	0	5850	5850	5850	5850	0
27	20240705	200900	0	5850	5850	5850	5850	0
28	20240705	200800	0	5850	5850	5850	5850	0
29	20240705	200700	0	5850	5850	5850	5850	0
30	20240705	200600	0	5850	5850	5850	5850	0
31	20240705	200500	0	5850	5850	5850	5850	0
32	20240705	200400	0	5850	5850	5850	5850	0
33	20240705	200300	0	5850	5850	5850	5850	0
34	20240705	200200	0	5850	5850	5850	5850	0
35	20240705	200100	0	5850	5850	5850	5850	0
36	20240705	200000	0	5850	5850	5850	5850	0
37	20240705	195900	0	5850	5850	5850	5850	0
38	20240705	195800	0	5850	5850	5850	5850	0
39	20240705	195700	0	5850	5850	5850	5850	0
40	20240705	195600	0	5850	5850	5850	5850	0
41	20240705	195500	0	5850	5850	5850	5850	0
42	20240705	195400	0	5850	5850	5850	5850	0
43	20240705	195300	0	5850	5850	5850	5850	0
44	20240705	195200	0	5850	5850	5850	5850	0
45	20240705	195100	0	5850	5850	5850	5850	0
46	20240705	195000	0	5850	5850	5850	5850	0
47	20240705	194900	0	5850	5850	5850	5850	0
48	20240705	194800	0	5850	5850	5850	5850	0
49	20240705	194700	0	5850	5850	5850	5850	0
50	20240705	194600	0	5850	5850	5850	5850	0
51	20240705	194500	0	5850	5850	5850	5850	0
52	20240705	194400	0	5850	5850	5850	5850	0
53	20240705	194300	0	5850	5850	5850	5850	0
54	20240705	194200	0	5850	5850	5850	5850	0
55	20240705	194100	0	5850	5850	5850	5850	0
56	20240705	194000	0	5850	5850	5850	5850	0
57	20240705	193900	0	5850	5850	5850	5850	0
58	20240705	193800	0	5850	5850	5850	5850	0
59	20240705	193700	0	5850	5850	5850	5850	0
60	20240705	193600	0	5850	5850	5850	5850	0
61	20240705	193500	0	5850	5850	5850	5850	0
62	20240705	193400	0	5850	5850	5850	5850	0
63	20240705	193300	0	5850	5850	5850	5850	0
64	20240705	193200	0	5850	5850	5850	5850	0
65	20240705	193100	0	5850	5850	5850	5850	0
66	20240705	193000	0	5850	5850	5850	5850	0
67	20240705	192900	0	5850	5850	5850	5850	0
68	20240705	192800	0	5850	5850	5850	5850	0
69	20240705	192700	0	5850	5850	5850	5850	0
70	20240705	192600	0	5850	5850	5850	5850	0
71	20240705	192500	0	5850	5850	5850	5850	0
72	20240705	192400	0	5850	5850	5850	5850	0
73	20240705	192300	0	5850	5850	5850	5850	0
74	20240705	192200	0	5850	5850	5850	5850	0
75	20240705	192100	0	5850	5850	5850	5850	0
76	20240705	192000	0	5850	5850	5850	5850	0
77	20240705	191900	0	5850	5850	5850	5850	0
78	20240705	191800	0	5850	5850	5850	5850	0
79	20240705	191700	0	5850	5850	5850	5850	0
80	20240705	191600	0	5850	5850	5850	5850	0
81	20240705	191500	0	5850	5850	5850	5850	0
82	20240705	191400	0	5850	5850	5850	5850	0
83	20240705	191300	0	5850	5850	5850	5850	0
84	20240705	191200	0	5850	5850	5850	5850	0
85	20240705	191100	0	5850	5850	5850	5850	0
86	20240705	191000	0	5850	5850	5850	5850	0
87	20240705	190900	0	5850	5850	5850	5850	0
88	20240705	190800	0	5850	5850	5850	5850	0
89	20240705	190700	0	5850	5850	5850	5850	0
90	20240705	190600	0	5850	5850	5850	5850	0
91	20240705	190500	0	5850	5850	5850	5850	0
92	20240705	190400	0	5850	5850	5850	5850	0
93	20240705	190300	0	5850	5850	5850	5850	0
94	20240705	190200	0	5850	5850	5850	5850	0
95	20240705	190100	0	5850	5850	5850	5850	0
96	20240705	190000	0	5850	5850	5850	5850	0
97	20240705	185900	0	5850	5850	5850	5850	0
98	20240705	185800	0	5850	5850	5850	5850	0
99	20240705	185700	0	5850	5850	5850	5850	0
100	20240705	185600	0	5850	5850	5850	5850	0
101	20240705	185500	0	5850	5850	5850	5850	0
102	20240705	185400	0	5850	5850	5850	5850	0
103	20240705	185300	0	5850	5850	5850	5850	0
104	20240705	185200	0	5850	5850	5850	5850	0
105	20240705	185100	0	5850	5850	5850	5850	0
106	20240705	185000	0	5850	5850	5850	5850	0
107	20240705	184900	0	5850	5850	5850	5850	0
108	20240705	184800	0	5850	5850	5850	5850	0
109	20240705	184700	0	5850	5850	5850	5850	0
110	20240705	184600	0	5850	5850	5850	5850	0
111	20240705	184500	0	5850	5850	5850	5850	0
112	20240705	184400	0	5850	5850	5850	5850	0
113	20240705	184300	0	5850	5850	5850	5850	0
114	20240705	184200	0	5850	5850	5850	5850	0
115	20240705	184100	0	5850	5850	5850	5850	0
116	20240705	184000	0	5850	5850	5850	5850	0
117	20240705	183900	0	5850	5850	5850	5850	0
118	20240705	183800	0	5850	5850	5850	5850	0
119	20240705	183700	0	5850	5850	5850	5850	0
120	20240705	183600	0	5850	5850	5850	5850	0
121	20240705	183500	0	5850	5850	5850	5850	0
122	20240705	183400	0	5850	5850	5850	5850	0
123	20240705	183300	0	5850	5850	5850	5850	0
124	20240705	183200	0	5850	5850	5850	5850	0
125	20240705	183100	0	5850	5850	5850	5850	0
126	20240705	183000	0	5850	5850	5850	5850	0
127	20240705	182900	0	5850	5850	5850	5850	0
128	20240705	182800	0	5850	5850	5850	5850	0
129	20240705	182700	0	5850	5850	5850	5850	0
130	20240705	182600	0	5850	5850	5850	5850	0
131	20240705	182500	0	5850	5850	5850	5850	0
132	20240705	182400	0	5850	5850	5850	5850	0
133	20240705	182300	0	5850	5850	5850	5850	0
134	20240705	182200	0	5850	5850	5850	5850	0
135	20240705	182100	0	5850	5850	5850	5850	0
136	20240705	182000	0	5850	5850	5850	5850	0
137	20240705	181900	0	5850	5850	5850	5850	0
138	20240705	181800	0	5850	5850	5850	5850	0
139	20240705	181700	0	5850	5850	5850	5850	0
140	20240705	181600	0	5850	5850	5850	5850	0
141	20240705	181500	0	5850	5850	5850	5850	0
142	20240705	181400	0	5850	5850	5850	5850	0
143	20240705	181300	0	5850	5850	5850	5850	0
144	20240705	181200	0	5850	5850	5850	5850	0
145	20240705	181100	0	5850	5850	5850	5850	0
146	20240705	181000	0	5850	5850	5850	5850	0
147	20240705	180900	0	5850	5850	5850	5850	0
148	20240705	180800	0	5850	5850	5850	5850	0
149	20240705	180700	0	5850	5850	5850	5850	0
150	20240705	180600	0	5850	5850	5850	5850	0
151	20240705	180500	0	5850	5850	5850	5850	0
152	20240705	180400	0	5850	5850	5850	5850	0
153	20240705	180300	0	5850	5850	5850	5850	0
154	20240705	180200	0	5850	5850	5850	5850	0
155	20240705	180100	0	5850	5850	5850	5850	0
156	20240705	180000	0	5850	5850	5850	5850	0
157	20240705	175900	0	5850	5850	5850	5850	0
158	20240705	175800	0	5850	5850	5850	5850	0
159	20240705	175700	0	5850	5850	5850	5850	0
160	20240705	175600	0	5850	5850	5850	5850	0
161	20240705	175500	0	5850	5850	5850	5850	0
162	20240705	175400	0	5850	5850	5850	5850	0
163	20240705	175300	0	5850	5850	5850	5850	0
164	20240705	175200	0	5850	5850	5850	5850	0
165	20240705	175100	0	5850	5850	5850	5850	0
166	20240705	175000	0	5850	5850	5850	5850	0
167	20240705	174900	0	5850	5850	5850	5850	0
168	20240705	174800	0	5850	5850	5850	5850	0
169	20240705	174700	0	5850	5850	5850	5850	0
170	20240705	174600	0	5850	5850	5850	5850	0
171	20240705	174500	0	5850	5850	5850	5850	0
172	20240705	174400	0	5850	5850	5850	5850	0
173	20240705	174300	0	5850	5850	5850	5850	0
174	20240705	174200	0	5850	5850	5850	5850	0
175	20240705	174100	0	5850	5850	5850	5850	0
176	20240705	174000	0	5850	5850	5850	5850	0
177	20240705	173900	0	5850	5850	5850	5850	0
178	20240705	173800	0	5850	5850	5850	5850	0
179	20240705	173700	0	5850	5850	5850	5850	0
180	20240705	173600	0	5850	5850	5850	5850	0
181	20240705	173500	0	5850	5850	5850	5850	0
182	20240705	173400	0	5850	5850	5850	5850	0
183	20240705	173300	0	5850	5850	5850	5850	0
184	20240705	173200	0	5850	5850	5850	5850	0
185	20240705	173100	0	5850	5850	5850	5850	0
186	20240705	173000	0	5850	5850	5850	5850	0
187	20240705	172900	0	5850	5850	5850	5850	0
188	20240705	172800	0	5850	5850	5850	5850	0
189	20240705	172700	0	5850	5850	5850	5850	0
190	20240705	172600	0	5850	5850	5850	5850	0
191	20240705	172500	0	5850	5850	5850	5850	0
192	20240705	172400	0	5850	5850	5850	5850	0
193	20240705	172300	0	5850	5850	5850	5850	0
194	20240705	172200	0	5850	5850	5850	5850	0
195	20240705	172100	0	5850	5850	5850	5850	0
196	20240705	172000	0	5850	5850	5850	5850	0
197	20240705	171900	0	5850	5850	5850	5850	0
198	20240705	171800	0	5850	5850	5850	5850	0
199	20240705	171700	0	5850	5850	5850	5850	0
200	20240705	171600	0	5850	5850	5850	5850	0
201	20240705	171500	0	5850	5850	5850	5850	0
202	20240705	171400	0	5850	5850	5850	5850	0
203	20240705	171300	0	5850	5850	5850	5850	0
204	20240705	171200	0	5850	5850	5850	5850	0
205	20240705	171100	0	5850	5850	5850	5850	0
206	20240705	171000	0	5850	5850	5850	5850	0
207	20240705	170900	0	5850	5850	5850	5850	0
208	20240705	170800	0	5850	5850	5850	5850	0
209	20240705	170700	0	5850	5850	5850	5850	0
210	20240705	170600	0	5850	5850	5850	5850	0
211	20240705	170500	0	5850	5850	5850	5850	0
212	20240705	170400	0	5850	5850	5850	5850	0
213	20240705	170300	0	5850	5850	5850	5850	0
214	20240705	170200	0	5850	5850	5850	5850	0
215	20240705	170100	0	5850	5850	5850	5850	0
216	20240705	170000	0	5850	5850	5850	5850	0
217	20240705	165900	0	5850	5850	5850	5850	0
218	20240705	165800	0	5850	5850	5850	5850	0
219	20240705	165700	0	5850	5850	5850	5850	0
220	20240705	165600	0	5850	5850	5850	5850	0
221	20240705	165500	0	5850	5850	5850	5850	0
222	20240705	165400	0	5850	5850	5850	5850	0
223	20240705	165300	0	5850	5850	5850	5850	0
224	20240705	165200	0	5850	5850	5850	5850	0
225	20240705	165100	0	5850	5850	5850	5850	0
226	20240705	165000	0	5850	5850	5850	5850	0
227	20240705	164900	0	5850	5850	5850	5850	0
228	20240705	164800	0	5850	5850	5850	5850	0
229	20240705	164700	0	5850	5850	5850	5850	0
230	20240705	164600	0	5850	5850	5850	5850	0
231	20240705	164500	0	5850	5850	5850	5850	0
232	20240705	164400	0	5850	5850	5850	5850	0
233	20240705	164300	0	5850	5850	5850	5850	0
234	20240705	164200	0	5850	5850	5850	5850	0
235	20240705	164100	0	5850	5850	5850	5850	0
236	20240705	164000	0	5850	5850	5850	5850	0
237	20240705	163900	0	5850	5850	5850	5850	0
238	20240705	163800	0	5850	5850	5850	5850	0
239	20240705	163700	0	5850	5850	5850	5850	0
240	20240705	163600	0	5850	5850	5850	5850	0
241	20240705	163500	0	5850	5850	5850	5850	0
242	20240705	163400	0	5850	5850	5850	5850	0
243	20240705	163300	0	5850	5850	5850	5850	0
244	20240705	163200	0	5850	5850	5850	5850	0
245	20240705	163100	0	5850	5850	5850	5850	0
246	20240705	163000	0	5850	5850	5850	5850	0
247	20240705	162900	0	5850	5850	5850	5850	0
248	20240705	162800	0	5850	5850	5850	5850	0
249	20240705	162700	0	5850	5850	5850	5850	0
250	20240705	162600	0	5850	5850	5850	5850	0
251	20240705	162500	0	5850	5850	5850	5850	0
252	20240705	162400	0	5850	5850	5850	5850	0
253	20240705	162300	0	5850	5850	5850	5850	0
254	20240705	162200	0	5850	5850	5850	5850	0
255	20240705	162100	0	5850	5850	5850	5850	0
256	20240705	162000	0	5850	5850	5850	5850	0
257	20240705	161900	0	5850	5850	5850	5850	0
258	20240705	161800	0	5850	5850	5850	5850	0
259	20240705	161700	0	5850	5850	5850	5850	0
260	20240705	161600	0	5850	5850	5850	5850	0
261	20240705	161500	0	5850	5850	5850	5850	0
262	20240705	161400	0	5850	5850	5850	5850	0
263	20240705	161300	0	5850	5850	5850	5850	0
264	20240705	161200	0	5850	5850	5850	5850	0
265	20240705	161100	0	5850	5850	5850	5850	0
266	20240705	161000	0	5850	5850	5850	5850	0
267	20240705	160900	0	5850	5850	5850	5850	0
268	20240705	160800	0	5850	5850	5850	5850	0
269	20240705	160700	0	5850	5850	5850	5850	0
270	20240705	160600	0	5850	5850	5850	5850	0
271	20240705	160500	0	5850	5850	5850	5850	0
272	20240705	160400	0	5850	5850	5850	5850	0
273	20240705	160300	0	5850	5850	5850	5850	0
274	20240705	160200	0	5850	5850	5850	5850	0
275	20240705	160100	0	5850	5850	5850	5850	0
276	20240705	160000	0	5850	5850	5850	5850	0
277	20240705	155900	0	5850	5850	5850	5850	0
278	20240705	155800	0	5850	5850	5850	5850	0
279	20240705	155700	0	5850	5850	5850	5850	0
280	20240705	155600	0	5850	5850	5850	5850	0
281	20240705	155500	0	5850	5850	5850	5850	0
282	20240705	155400	0	5850	5850	5850	5850	0
283	20240705	155300	0	5850	5850	5850	5850	0
284	20240705	155200	0	5850	5850	5850	5850	0
285	20240705	155100	0	5850	5850	5850	5850	0
286	20240705	155000	0	5850	5850	5850	5850	0
287	20240705	154900	0	5850	5850	5850	5850	0
288	20240705	154800	0	5850	5850	5850	5850	0
289	20240705	154700	0	5850	5850	5850	5850	0
290	20240705	154600	0	5850	5850	5850	5850	0
291	20240705	154500	0	5850	5850	5850	5850	0
292	20240705	154400	0	5850	5850	5850	5850	0
293	20240705	154300	0	5850	5850	5850	5850	0
294	20240705	154200	0	5850	5850	5850	5850	0
295	20240705	154100	0	5850	5850	5850	5850	0
296	20240705	154000	0	5850	5850	5850	5850	0
297	20240705	153900	0	5850	5850	5850	5850	0
298	20240705	153800	0	5850	5850	5850	5850	0
299	20240705	153700	0	5850	5850	5850	5850	0
300	20240705	153600	0	5850	5850	5850	5850	0
301	20240705	153500	0	5850	5850	5850	5850	0
302	20240705	153400	0	5850	5850	5850	5850	0
303	20240705	153300	0	5850	5850	5850	5850	0
304	20240705	153200	0	5850	5850	5850	5850	0
305	20240705	153100	0	5850	5850	5850	5850	0
306	20240705	153000	0	5850	5850	5850	5850	0
307	20240705	152900	0	5850	5850	5850	5850	0
308	20240705	152800	0	5850	5850	5850	5850	0
309	20240705	152700	0	5850	5850	5850	5850	0
310	20240705	152600	0	5850	5850	5850	5850	0
311	20240705	152500	0	5850	5850	5850	5850	0
312	20240705	152400	0	5850	5850	5850	5850	0
313	20240705	152300	0	5850	5850	5850	5850	0
314	20240705	152200	0	5850	5850	5850	5850	0
315	20240705	152100	0	5850	5850	5850	5850	0
316	20240705	152000	0	5850	5850	5850	5850	0
317	20240705	151900	0	5850	5850	5850	5850	0
318	20240705	151800	0	5850	5850	5850	5850	0
319	20240705	151700	0	5850	5850	5850	5850	0
320	20240705	151600	0	5850	5850	5850	5850	0
321	20240705	151500	0	5850	5850	5850	5850	0
322	20240705	151400	0	5850	5850	5850	5850	0
323	20240705	151300	0	5850	5850	5850	5850	0
324	20240705	151200	0	5850	5850	5850	5850	0
325	20240705	151100	0	5850	5850	5850	5850	0
326	20240705	151000	0	5850	5850	5850	5850	0
327	20240705	150900	0	5850	5850	5850	5850	0
328	20240705	150800	0	5850	5850	5850	5850	0
329	20240705	150700	0	5850	5850	5850	5850	0
330	20240705	150600	0	5850	5850	5850	5850	0
331	20240705	150500	0	5850	5850	5850	5850	0
332	20240705	150400	0	5850	5850	5850	5850	0
333	20240705	150300	0	5850	5850	5850	5850	0
334	20240705	150200	0	5850	5850	5850	5850	0
335	20240705	150100	0	5850	5850	5850	5850	0
336	20240705	150000	0	5850	5850	5850	5850	0
337	20240705	145900	0	5850	5850	5850	5850	0
338	20240705	145800	0	5850	5850	5850	5850	0
339	20240705	145700	0	5850	5850	5850	5850	0
340	20240705	145600	0	5850	5850	5850	5850	0
341	20240705	145500	0	5850	5850	5850	5850	0
342	20240705	145400	0	5850	5850	5850	5850	0
343	20240705	145300	0	5850	5850	5850	5850	0
344	20240705	145200	0	5850	5850	5850	5850	0
345	20240705	145100	0	5850	5850	5850	5850	0
346	20240705	145000	0	5850	5850	5850	5850	0
347	20240705	144900	0	5850	5850	5850	5850	0
348	20240705	144800	0	5850	5850	5850	5850	0
349	20240705	144700	0	5850	5850	5850	5850	0
350	20240705	144600	0	5850	5850	5850	5850	0
351	20240705	144500	0	5850	5850	5850	5850	0
352	20240705	144400	0	5850	5850	5850	5850	0
353	20240705	144300	0	5850	5850	5850	5850	0
354	20240705	144200	0	5850	5850	5850	5850	0
355	20240705	144100	0	5850	5850	5850	5850	0
356	20240705	144000	0	5850	5850	5850	5850	0
357	20240705	143900	0	5850	5850	5850	5850	0
358	20240705	143800	0	5850	5850	5850	5850	0
359	20240705	143700	0	5850	5850	5850	5850	0
360	20240705	143600	0	5850	5850	5850	5850	0
361	20240705	143500	0	5850	5850	5850	5850	0
362	20240705	143400	0	5850	5850	5850	5850	0
363	20240705	143300	0	5850	5850	5850	5850	0
364	20240705	143200	0	5850	5850	5850	5850	0
365	20240705	143100	0	5850	5850	5850	5850	0
366	20240705	143000	0	5850	5850	5850	5850	0
367	20240705	142900	0	5850	5850	5850	5850	0
368	20240705	142800	0	5850	5850	5850	5850	0
369	20240705	142700	0	5850	5850	5850	5850	0
370	20240705	142600	0	5850	5850	5850	5850	0
371	20240705	142500	0	5850	5850	5850	5850	0
372	20240705	142400	0	5850	5850	5850	5850	0
373	20240705	142300	0	5850	5850	5850	5850	0
374	20240705	142200	0	5850	5850	5850	5850	0
375	20240705	142100	0	5850	5850	5850	5850	0
376	20240705	142000	0	5850	5850	5850	5850	0
377	20240705	141900	0	5850	5850	5850	5850	0
378	20240705	141800	0	5850	5850	5850	5850	0
379	20240705	141700	0	5850	5850	5850	5850	0
380	20240705	141600	0	5850	5850	5850	5850	0
381	20240705	141500	0	5850	5850	5850	5850	0
382	20240705	141400	0	5850	5850	5850	5850	0
383	20240705	141300	0	5850	5850	5850	5850	0
384	20240705	141200	0	5850	5850	5850	5850	0
385	20240705	141100	0	5850	5850	5850	5850	0
386	20240705	141000	0	5850	5850	5850	5850	0
387	20240705	140900	0	5850	5850	5850	5850	0
388	20240705	140800	0	5850	5850	5850	5850	0
389	20240705	140700	0	5850	5850	5850	5850	0
390	20240705	140600	0	5850	5850	5850	5850	0
391	20240705	140500	0	5850	5850	5850	5850	0
392	20240705	140400	0	5850	5850	5850	5850	0
393	20240705	140300	0	5850	5850	5850	5850	0
394	20240705	140200	0	5850	5850	5850	5850	0
395	20240705	140100	0	5850	5850	5850	5850	0
396	20240705	140000	0	5850	5850	5850	5850	0
397	20240705	135900	0	5850	5850	5850	5850	0
398	20240705	135800	0	5850	5850	5850	5850	0
399	20240705	135700	0	5850	5850	5850	5850	0
400	20240705	135600	0	5850	5850	5850	5850	0
401	20240705	135500	0	5850	5850	5850	5850	0
402	20240705	135400	0	5850	5850	5850	5850	0
403	20240705	135300	0	5850	5850	5850	5850	0
404	20240705	135200	0	5850	5850	5850	5850	0
405	20240705	135100	0	5850	5850	5850	5850	0
406	20240705	135000	0	5850	5850	5850	5850	0
407	20240705	134900	0	5850	5850	5850	5850	0
408	20240705	134800	0	5850	5850	5850	5850	0
409	20240705	134700	0	5850	5850	5850	5850	0
410	20240705	134600	0	5850	5850	5850	5850	0
411	20240705	134500	0	5850	5850	5850	5850	0
412	20240705	134400	0	5850	5850	5850	5850	0
413	20240705	134300	0	5850	5850	5850	5850	0
414	20240705	134200	0	5850	5850	5850	5850	0
415	20240705	134100	0	5850	5850	5850	5850	0
416	20240705	134000	0	5850	5850	5850	5850	0
417	20240705	133900	0	5850	5850	5850	5850	0
418	20240705	133800	0	5850	5850	5850	5850	0
419	20240705	133700	0	5850	5850	5850	5850	0
420	20240705	133600	0	5850	5850	5850	5850	0
421	20240705	133500	0	5850	5850	5850	5850	0
422	20240705	133400	0	5850	5850	5850	5850	0
423	20240705	133300	0	5850	5850	5850	5850	0
424	20240705	133200	0	5850	5850	5850	5850	0
425	20240705	133100	0	5850	5850	5850	5850	0
426	20240705	133000	0	5850	5850	5850	5850	0
427	20240705	132900	0	5850	5850	5850	5850	0
428	20240705	132800	0	5850	5850	5850	5850	0
429	20240705	132700	0	5850	5850	5850	5850	0
430	20240705	132600	0	5850	5850	5850	5850	0
431	20240705	132500	0	5850	5850	5850	5850	0
432	20240705	132400	0	5850	5850	5850	5850	0
433	20240705	132300	0	5850	5850	5850	5850	0
434	20240705	132200	0	5850	5850	5850	5850	0
435	20240705	132100	0	5850	5850	5850	5850	0
436	20240705	132000	0	5850	5850	5850	5850	0
437	20240705	131900	0	5850	5850	5850	5850	0
438	20240705	131800	0	5850	5850	5850	5850	0
439	20240705	131700	0	5850	5850	5850	5850	0
440	20240705	131600	0	5850	5850	5850	5850	0
441	20240705	131500	0	5850	5850	5850	5850	0
442	20240705	131400	0	5850	5850	5850	5850	0
443	20240705	131300	0	5850	5850	5850	5850	0
444	20240705	131200	0	5850	5850	5850	5850	0
445	20240705	131100	0	5850	5850	5850	5850	0
446	20240705	131000	0	5850	5850	5850	5850	0
447	20240705	130900	0	5850	5850	5850	5850	0
448	20240705	130800	0	5850	5850	5850	5850	0
449	20240705	130700	0	5850	5850	5850	5850	0
450	20240705	130600	0	5850	5850	5850	5850	0
451	20240705	130500	0	5850	5850	5850	5850	0
452	20240705	130400	0	5850	5850	5850	5850	0
453	20240705	130300	0	5850	5850	5850	5850	0
454	20240705	130200	0	5850	5850	5850	5850	0
455	20240705	130100	0	5850	5850	5850	5850	0
456	20240705	130000	0	5850	5850	5850	5850	0
457	20240705	125900	0	5850	5850	5850	5850	0
458	20240705	125800	0	5850	5850	5850	5850	0
459	20240705	125700	0	5850	5850	5850	5850	0
460	20240705	125600	0	5850	5850	5850	5850	0
461	20240705	125500	0	5850	5850	5850	5850	0
462	20240705	125400	0	5850	5850	5850	5850	0
463	20240705	125300	0	5850	5850	5850	5850	0
464	20240705	125200	0	5850	5850	5850	5850	0
465	20240705	125100	0	5850	5850	5850	5850	0
466	20240705	125000	0	5850	5850	5850	5850	0
467	20240705	124900	0	5850	5850	5850	5850	0
468	20240705	124800	0	5850	5850	5850	5850	0
469	20240705	124700	0	5850	5850	5850	5850	0
470	20240705	124600	0	5850	5850	5850	5850	0
471	20240705	124500	0	5850	5850	5850	5850	0
472	20240705	124400	0	5850	5850	5850	5850	0
473	20240705	124300	0	5850	5850	5850	5850	0
474	20240705	124200	0	5850	5850	5850	5850	0
475	20240705	124100	0	5850	5850	5850	5850	0
476	20240705	124000	0	5850	5850	5850	5850	0
477	20240705	123900	0	5850	5850	5850	5850	0
478	20240705	123800	0	5850	5850	5850	5850	0
479	20240705	123700	0	5850	5850	5850	5850	0
480	20240705	123600	0	5850	5850	5850	5850	0
481	20240705	123500	0	5850	5850	5850	5850	0
482	20240705	123400	0	5850	5850	5850	5850	0
483	20240705	123300	0	5850	5850	5850	5850	0
484	20240705	123200	0	5850	5850	5850	5850	0
485	20240705	123100	0	5850	5850	5850	5850	0
486	20240705	123000	0	5850	5850	5850	5850	0
487	20240705	122900	0	5850	5850	5850	5850	0
488	20240705	122800	0	5850	5850	5850	5850	0
489	20240705	122700	0	5850	5850	5850	5850	0
490	20240705	122600	0	5850	5850	5850	5850	0
491	20240705	122500	0	5850	5850	5850	5850	0
492	20240705	122400	0	5850	5850	5850	5850	0
493	20240705	122300	0	5850	5850	5850	5850	0
494	20240705	122200	0	5850	5850	5850	5850	0
495	20240705	122100	0	5850	5850	5850	5850	0
496	20240705	122000	0	5850	5850	5850	5850	0
497	20240705	121900	0	5850	5850	5850	5850	0
498	20240705	121800	0	5850	5850	5850	5850	0
499	20240705	121700	0	5850	5850	5850	5850	0
500	20240705	121600	0	5850	5850	5850	5850	0
501	20240705	121500	0	5850	5850	5850	5850	0
502	20240705	121400	0	5850	5850	5850	5850	0
503	20240705	121300	0	5850	5850	5850	5850	0
504	20240705	121200	0	5850	5850	5850	5850	0
505	20240705	121100	0	5850	5850	5850	5850	0
506	20240705	121000	0	5850	5850	5850	5850	0
507	20240705	120900	0	5850	5850	5850	5850	0
508	20240705	120800	0	5850	5850	5850	5850	0
509	20240705	120700	0	5850	5850	5850	5850	0
510	20240705	120600	0	5850	5850	5850	5850	0
511	20240705	120500	0	5850	5850	5850	5850	0
512	20240705	120400	0	5850	5850	5850	5850	0
513	20240705	120300	0	5850	5850	5850	5850	0
514	20240705	120200	0	5850	5850	5850	5850	0
515	20240705	120100	0	5850	5850	5850	5850	0
516	20240705	120000	0	5850	5850	5850	5850	0
517	20240705	115900	0	5850	5850	5850	5850	0
518	20240705	115800	0	5850	5850	5850	5850	0
519	20240705	115700	0	5850	5850	5850	5850	0
520	20240705	115600	0	5850	5850	5850	5850	0
521	20240705	115500	0	5850	5850	5850	5850	0
522	20240705	115400	0	5850	5850	5850	5850	0
523	20240705	115300	0	5850	5850	5850	5850	0
524	20240705	115200	0	5850	5850	5850	5850	0
525	20240705	115100	0	5850	5850	5850	5850	0
526	20240705	115000	0	5850	5850	5850	5850	0
527	20240705	114900	0	5850	5850	5850	5850	0
528	20240705	114800	0	5850	5850	5850	5850	0
529	20240705	114700	0	5850	5850	5850	5850	0
530	20240705	114600	0	5850	5850	5850	5850	0
531	20240705	114500	0	5850	5850	5850	5850	0
532	20240705	114400	0	5850	5850	5850	5850	0
533	20240705	114300	0	5850	5850	5850	5850	0
534	20240705	114200	0	5850	5850	5850	5850	0
535	20240705	114100	0	5850	5850	5850	5850	0
536	20240705	114000	0	5850	5850	5850	5850	0
537	20240705	113900	0	5850	5850	5850	5850	0
538	20240705	113800	0	5850	5850	5850	5850	0
539	20240705	113700	0	5850	5850	5850	5850	0
540	20240705	113600	0	5850	5850	5850	5850	0
541	20240705	113500	0	5850	5850	5850	5850	0
542	20240705	113400	0	5850	5850	5850	5850	0
543	20240705	113300	0	5850	5850	5850	5850	0
544	20240705	113200	0	5850	5850	5850	5850	0
545	20240705	113100	0	5850	5850	5850	5850	0
546	20240705	113000	0	5850	5850	5850	5850	0
547	20240705	112900	0	5850	5850	5850	5850	0
548	20240705	112800	0	5850	5850	5850	5850	0
549	20240705	112700	0	5850	5850	5850	5850	0
550	20240705	112600	0	5850	5850	5850	5850	0
551	20240705	112500	0	5850	5850	5850	5850	0
552	20240705	112400	0	5850	5850	5850	5850	0
553	20240705	112300	0	5850	5850	5850	5850	0
554	20240705	112200	0	5850	5850	5850	5850	0
555	20240705	112100	0	5850	5850	5850	5850	0
556	20240705	112000	0	5850	5850	5850	5850	0
557	20240705	111900	0	5850	5850	5850	5850	0
558	20240705	111800	0	5850	5850	5850	5850	0
559	20240705	111700	0	5850	5850	5850	5850	0
560	20240705	111600	0	5850	5850	5850	5850	0
561	20240705	111500	0	5850	5850	5850	5850	0
562	20240705	111400	0	5850	5850	5850	5850	0
563	20240705	111300	0	5850	5850	5850	5850	0
564	20240705	111200	0	5850	5850	5850	5850	0
565	20240705	111100	0	5850	5850	5850	5850	0
566	20240705	111000	0	5850	5850	5850	5850	0
567	20240705	110900	0	5850	5850	5850	5850	0
568	20240705	110800	0	5850	5850	5850	5850	0
569	20240705	110700	0	5850	5850	5850	5850	0
570	20240705	110600	0	5850	5850	5850	5850	0
571	20240705	110500	0	5850	5850	5850	5850	0
572	20240705	110400	0	5850	5850	5850	5850	0
573	20240705	110300	0	5850	5850	5850	5850	0
574	20240705	110200	0	5850	5850	5850	5850	0
575	20240705	110100	0	5850	5850	5850	5850	0
576	20240705	110000	0	5850	5850	5850	5850	0
577	20240705	105900	0	5850	5850	5850	5850	0
578	20240705	105800	0	5850	5850	5850	5850	0
579	20240705	105700	0	5850	5850	5850	5850	0
580	20240705	105600	0	5850	5850	5850	5850	0
581	20240705	105500	0	5850	5850	5850	5850	0
582	20240705	105400	0	5850	5850	5850	5850	0
583	20240705	105300	0	5850	5850	5850	5850	0
584	20240705	105200	0	5850	5850	5850	5850	0
585	20240705	105100	0	5850	5850	5850	5850	0
586	20240705	105000	0	5850	5850	5850	5850	0
587	20240705	104900	0	5850	5850	5850	5850	0
588	20240705	104800	0	5850	5850	5850	5850	0
589	20240705	104700	0	5850	5850	5850	5850	0
590	20240705	104600	0	5850	5850	5850	5850	0
591	20240705	104500	0	5850	5850	5850	5850	0
592	20240705	104400	0	5850	5850	5850	5850	0
593	20240705	104300	0	5850	5850	5850	5850	0
594	20240705	104200	0	5850	5850	5850	5850	0
595	20240705	104100	0	5850	5850	5850	5850	0
596	20240705	104000	0	5850	5850	5850	5850	0
597	20240705	103900	0	5850	5850	5850	5850	0
598	20240705	103800	0	5850	5850	5850	5850	0
599	20240705	103700	0	5850	5850	5850	5850	0
600	20240705	103600	0	5850	5850	5850	5850	0
601	20240705	103500	0	5850	5850	5850	5850	0
602	20240705	103400	0	5850	5850	5850	5850	0
603	20240705	103300	0	5850	5850	5850	5850	0
604	20240705	103200	0	5850	5850	5850	5850	0
605	20240705	103100	0	5850	5850	5850	5850	0
606	20240705	103000	0	5850	5850	5850	5850	0
607	20240705	102900	0	5850	5850	5850	5850	0
608	20240705	102800	0	5850	5850	5850	5850	0
609	20240705	102700	0	5850	5850	5850	5850	0
610	20240705	102600	0	5850	5850	5850	5850	0
611	20240705	102500	0	5850	5850	5850	5850	0
612	20240705	102400	0	5850	5850	5850	5850	0
613	20240705	102300	0	5850	5850	5850	5850	0
614	20240705	102200	0	5850	5850	5850	5850	0
615	20240705	102100	0	5850	5850	5850	5850	0
616	20240705	102000	0	5850	5850	5850	5850	0
617	20240705	101900	0	5850	5850	5850	5850	0
618	20240705	101800	0	5850	5850	5850	5850	0
619	20240705	101700	0	5850	5850	5850	5850	0
620	20240705	101600	0	5850	5850	5850	5850	0
621	20240705	101500	0	5850	5850	5850	5850	0
622	20240705	101400	0	5850	5850	5850	5850	0
623	20240705	101300	0	5850	5850	5850	5850	0
624	20240705	101200	0	5850	5850	5850	5850	0
625	20240705	101100	0	5850	5850	5850	5850	0
626	20240705	101000	0	5850	5850	5850	5850	0
627	20240705	100900	0	5850	5850	5850	5850	0
628	20240705	100800	0	5850	5850	5850	5850	0
629	20240705	100700	0	5850	5850	5850	5850	0
630	20240705	100600	0	5850	5850	5850	5850	0
631	20240705	100500	0	5850	5850	5850	5850	0
632	20240705	100400	0	5850	5850	5850	5850	0
633	20240705	100300	0	5850	5850	5850	5850	0
634	20240705	100200	0	5850	5850	5850	5850	0
635	20240705	100100	0	5850	5850	5850	5850	0
636	20240705	100000	0	5850	5850	5850	5850	0
637	20240705	095900	0	5850	5850	5850	5850	0
638	20240705	095800	0	5850	5850	5850	5850	0
639	20240705	095700	0	5850	5850	5850	5850	0
640	20240705	095600	0	5850	5850	5850	5850	0
641	20240705	095500	0	5850	5850	5850	5850	0
642	20240705	095400	0	5850	5850	5850	5850	0
643	20240705	095300	0	5850	5850	5850	5850	0
644	20240705	095200	0	5850	5850	5850	5850	0
645	20240705	095100	0	5850	5850	5850	5850	0
646	20240705	095000	0	5850	5850	5850	5850	0
647	20240705	094900	0	5850	5850	5850	5850	0
648	20240705	094800	0	5850	5850	5850	5850	0
649	20240705	094700	0	5850	5850	5850	5850	0
650	20240705	094600	0	5850	5850	5850	5850	0
651	20240705	094500	0	5850	5850	5850	5850	0
652	20240705	094400	0	5850	5850	5850	5850	0
653	20240705	094300	0	5850	5850	5850	5850	0
654	20240705	094200	0	5850	5850	5850	5850	0
655	20240705	094100	0	5850	5850	5850	5850	0
656	20240705	094000	0	5850	5850	5850	5850	0
657	20240705	093900	0	5850	5850	5850	5850	0
658	20240705	093800	0	5850	5850	5850	5850	0
659	20240705	093700	0	5850	5850	5850	5850	0
660	20240705	093600	0	5850	5850	5850	5850	0
661	20240705	093500	0	5850	5850	5850	5850	0
662	20240705	093400	0	5850	5850	5850	5850	0
663	20240705	093300	0	5850	5850	5850	5850	0
664	20240705	093200	0	5850	5850	5850	5850	0
665	20240705	093100	0	5850	5850	5850	5850	0
666	20240705	093000	0	5850	5850	5850	5850	0
667	20240705	092900	0	5850	5850	5850	5850	0
668	20240705	092800	0	5850	5850	5850	5850	0
669	20240705	092700	0	5850	5850	5850	5850	0
670	20240705	092600	0	5850	5850	5850	5850	0
671	20240705	092500	0	5850	5850	5850	5850	0
672	20240705	092400	0	5850	5850	5850	5850	0
673	20240705	092300	0	5850	5850	5850	5850	0
674	20240705	092200	0	5850	5850	5850	5850	0
675	20240705	092100	0	5850	5850	5850	5850	0
676	20240705	092000	0	5850	5850	5850	5850	0
677	20240705	091900	0	5850	5850	5850	5850	0
678	20240705	091800	0	5850	5850	5850	5850	0
679	20240705	091700	0	5850	5850	5850	5850	0
680	20240705	091600	0	5850	5850	5850	5850	0
681	20240705	091500	0	5850	5850	5850	5850	0
682	20240705	091400	0	5850	5850	5850	5850	0
683	20240705	091300	0	5850	5850	5850	5850	0
684	20240705	091200	0	5850	5850	5850	5850	0
685	20240705	091100	0	5850	5850	5850	5850	0
686	20240705	091000	0	5850	5850	5850	5850	0
687	20240705	090900	0	5850	5850	5850	5850	0
688	20240705	090800	0	5850	5850	5850	5850	0
689	20240705	090700	0	5850	5850	5850	5850	0
690	20240705	090600	0	5850	5850	5850	5850	0
691	20240705	090500	0	5850	5850	5850	5850	0
692	20240705	090400	0	5850	5850	5850	5850	0
693	20240705	090300	0	5850	5850	5850	5850	0
694	20240705	090200	0	5850	5850	5850	5850	0
695	20240705	090100	0	5850	5850	5850	5850	0
696	20240705	090000	0	5850	5850	5850	5850	0