KissMeData/150840/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	195900	0	5850	5850	5850	5850	0
3	20230721	195800	0	5850	5850	5850	5850	0
4	20230721	195700	0	5850	5850	5850	5850	0
5	20230721	195600	0	5850	5850	5850	5850	0
6	20230721	195500	0	5850	5850	5850	5850	0
7	20230721	195400	0	5850	5850	5850	5850	0
8	20230721	195300	0	5850	5850	5850	5850	0
9	20230721	195200	0	5850	5850	5850	5850	0
10	20230721	195100	0	5850	5850	5850	5850	0
11	20230721	195000	0	5850	5850	5850	5850	0
12	20230721	194900	0	5850	5850	5850	5850	0
13	20230721	194800	0	5850	5850	5850	5850	0
14	20230721	194700	0	5850	5850	5850	5850	0
15	20230721	194600	0	5850	5850	5850	5850	0
16	20230721	194500	0	5850	5850	5850	5850	0
17	20230721	194400	0	5850	5850	5850	5850	0
18	20230721	194300	0	5850	5850	5850	5850	0
19	20230721	194200	0	5850	5850	5850	5850	0
20	20230721	194100	0	5850	5850	5850	5850	0
21	20230721	194000	0	5850	5850	5850	5850	0
22	20230721	193900	0	5850	5850	5850	5850	0
23	20230721	193800	0	5850	5850	5850	5850	0
24	20230721	193700	0	5850	5850	5850	5850	0
25	20230721	193600	0	5850	5850	5850	5850	0
26	20230721	193500	0	5850	5850	5850	5850	0
27	20230721	193400	0	5850	5850	5850	5850	0
28	20230721	193300	0	5850	5850	5850	5850	0
29	20230721	193200	0	5850	5850	5850	5850	0
30	20230721	193100	0	5850	5850	5850	5850	0
31	20230721	193000	0	5850	5850	5850	5850	0
32	20230721	192900	0	5850	5850	5850	5850	0
33	20230721	192800	0	5850	5850	5850	5850	0
34	20230721	192700	0	5850	5850	5850	5850	0
35	20230721	192600	0	5850	5850	5850	5850	0
36	20230721	192500	0	5850	5850	5850	5850	0
37	20230721	192400	0	5850	5850	5850	5850	0
38	20230721	192300	0	5850	5850	5850	5850	0
39	20230721	192200	0	5850	5850	5850	5850	0
40	20230721	192100	0	5850	5850	5850	5850	0
41	20230721	192000	0	5850	5850	5850	5850	0
42	20230721	191900	0	5850	5850	5850	5850	0
43	20230721	191800	0	5850	5850	5850	5850	0
44	20230721	191700	0	5850	5850	5850	5850	0
45	20230721	191600	0	5850	5850	5850	5850	0
46	20230721	191500	0	5850	5850	5850	5850	0
47	20230721	191400	0	5850	5850	5850	5850	0
48	20230721	191300	0	5850	5850	5850	5850	0
49	20230721	191200	0	5850	5850	5850	5850	0
50	20230721	191100	0	5850	5850	5850	5850	0
51	20230721	191000	0	5850	5850	5850	5850	0
52	20230721	190900	0	5850	5850	5850	5850	0
53	20230721	190800	0	5850	5850	5850	5850	0
54	20230721	190700	0	5850	5850	5850	5850	0
55	20230721	190600	0	5850	5850	5850	5850	0
56	20230721	190500	0	5850	5850	5850	5850	0
57	20230721	190400	0	5850	5850	5850	5850	0
58	20230721	190300	0	5850	5850	5850	5850	0
59	20230721	190200	0	5850	5850	5850	5850	0
60	20230721	190100	0	5850	5850	5850	5850	0
61	20230721	190000	0	5850	5850	5850	5850	0
62	20230721	185900	0	5850	5850	5850	5850	0
63	20230721	185800	0	5850	5850	5850	5850	0
64	20230721	185700	0	5850	5850	5850	5850	0
65	20230721	185600	0	5850	5850	5850	5850	0
66	20230721	185500	0	5850	5850	5850	5850	0
67	20230721	185400	0	5850	5850	5850	5850	0
68	20230721	185300	0	5850	5850	5850	5850	0
69	20230721	185200	0	5850	5850	5850	5850	0
70	20230721	185100	0	5850	5850	5850	5850	0
71	20230721	185000	0	5850	5850	5850	5850	0
72	20230721	184900	0	5850	5850	5850	5850	0
73	20230721	184800	0	5850	5850	5850	5850	0
74	20230721	184700	0	5850	5850	5850	5850	0
75	20230721	184600	0	5850	5850	5850	5850	0
76	20230721	184500	0	5850	5850	5850	5850	0
77	20230721	184400	0	5850	5850	5850	5850	0
78	20230721	184300	0	5850	5850	5850	5850	0
79	20230721	184200	0	5850	5850	5850	5850	0
80	20230721	184100	0	5850	5850	5850	5850	0
81	20230721	184000	0	5850	5850	5850	5850	0
82	20230721	183900	0	5850	5850	5850	5850	0
83	20230721	183800	0	5850	5850	5850	5850	0
84	20230721	183700	0	5850	5850	5850	5850	0
85	20230721	183600	0	5850	5850	5850	5850	0
86	20230721	183500	0	5850	5850	5850	5850	0
87	20230721	183400	0	5850	5850	5850	5850	0
88	20230721	183300	0	5850	5850	5850	5850	0
89	20230721	183200	0	5850	5850	5850	5850	0
90	20230721	183100	0	5850	5850	5850	5850	0
91	20230721	183000	0	5850	5850	5850	5850	0
92	20230721	182900	0	5850	5850	5850	5850	0
93	20230721	182800	0	5850	5850	5850	5850	0
94	20230721	182700	0	5850	5850	5850	5850	0
95	20230721	182600	0	5850	5850	5850	5850	0
96	20230721	182500	0	5850	5850	5850	5850	0
97	20230721	182400	0	5850	5850	5850	5850	0
98	20230721	182300	0	5850	5850	5850	5850	0
99	20230721	182200	0	5850	5850	5850	5850	0
100	20230721	182100	0	5850	5850	5850	5850	0
101	20230721	182000	0	5850	5850	5850	5850	0
102	20230721	181900	0	5850	5850	5850	5850	0
103	20230721	181800	0	5850	5850	5850	5850	0
104	20230721	181700	0	5850	5850	5850	5850	0
105	20230721	181600	0	5850	5850	5850	5850	0
106	20230721	181500	0	5850	5850	5850	5850	0
107	20230721	181400	0	5850	5850	5850	5850	0
108	20230721	181300	0	5850	5850	5850	5850	0
109	20230721	181200	0	5850	5850	5850	5850	0
110	20230721	181100	0	5850	5850	5850	5850	0
111	20230721	181000	0	5850	5850	5850	5850	0
112	20230721	180900	0	5850	5850	5850	5850	0
113	20230721	180800	0	5850	5850	5850	5850	0
114	20230721	180700	0	5850	5850	5850	5850	0
115	20230721	180600	0	5850	5850	5850	5850	0
116	20230721	180500	0	5850	5850	5850	5850	0
117	20230721	180400	0	5850	5850	5850	5850	0
118	20230721	180300	0	5850	5850	5850	5850	0
119	20230721	180200	0	5850	5850	5850	5850	0
120	20230721	180100	0	5850	5850	5850	5850	0
121	20230721	180000	0	5850	5850	5850	5850	0
122	20230721	175900	0	5850	5850	5850	5850	0
123	20230721	175800	0	5850	5850	5850	5850	0
124	20230721	175700	0	5850	5850	5850	5850	0
125	20230721	175600	0	5850	5850	5850	5850	0
126	20230721	175500	0	5850	5850	5850	5850	0
127	20230721	175400	0	5850	5850	5850	5850	0
128	20230721	175300	0	5850	5850	5850	5850	0
129	20230721	175200	0	5850	5850	5850	5850	0
130	20230721	175100	0	5850	5850	5850	5850	0
131	20230721	175000	0	5850	5850	5850	5850	0
132	20230721	174900	0	5850	5850	5850	5850	0
133	20230721	174800	0	5850	5850	5850	5850	0
134	20230721	174700	0	5850	5850	5850	5850	0
135	20230721	174600	0	5850	5850	5850	5850	0
136	20230721	174500	0	5850	5850	5850	5850	0
137	20230721	174400	0	5850	5850	5850	5850	0
138	20230721	174300	0	5850	5850	5850	5850	0
139	20230721	174200	0	5850	5850	5850	5850	0
140	20230721	174100	0	5850	5850	5850	5850	0
141	20230721	174000	0	5850	5850	5850	5850	0
142	20230721	173900	0	5850	5850	5850	5850	0
143	20230721	173800	0	5850	5850	5850	5850	0
144	20230721	173700	0	5850	5850	5850	5850	0
145	20230721	173600	0	5850	5850	5850	5850	0
146	20230721	173500	0	5850	5850	5850	5850	0
147	20230721	173400	0	5850	5850	5850	5850	0
148	20230721	173300	0	5850	5850	5850	5850	0
149	20230721	173200	0	5850	5850	5850	5850	0
150	20230721	173100	0	5850	5850	5850	5850	0
151	20230721	173000	0	5850	5850	5850	5850	0
152	20230721	172900	0	5850	5850	5850	5850	0
153	20230721	172800	0	5850	5850	5850	5850	0
154	20230721	172700	0	5850	5850	5850	5850	0
155	20230721	172600	0	5850	5850	5850	5850	0
156	20230721	172500	0	5850	5850	5850	5850	0
157	20230721	172400	0	5850	5850	5850	5850	0
158	20230721	172300	0	5850	5850	5850	5850	0
159	20230721	172200	0	5850	5850	5850	5850	0
160	20230721	172100	0	5850	5850	5850	5850	0
161	20230721	172000	0	5850	5850	5850	5850	0
162	20230721	171900	0	5850	5850	5850	5850	0
163	20230721	171800	0	5850	5850	5850	5850	0
164	20230721	171700	0	5850	5850	5850	5850	0
165	20230721	171600	0	5850	5850	5850	5850	0
166	20230721	171500	0	5850	5850	5850	5850	0
167	20230721	171400	0	5850	5850	5850	5850	0
168	20230721	171300	0	5850	5850	5850	5850	0
169	20230721	171200	0	5850	5850	5850	5850	0
170	20230721	171100	0	5850	5850	5850	5850	0
171	20230721	171000	0	5850	5850	5850	5850	0
172	20230721	170900	0	5850	5850	5850	5850	0
173	20230721	170800	0	5850	5850	5850	5850	0
174	20230721	170700	0	5850	5850	5850	5850	0
175	20230721	170600	0	5850	5850	5850	5850	0
176	20230721	170500	0	5850	5850	5850	5850	0
177	20230721	170400	0	5850	5850	5850	5850	0
178	20230721	170300	0	5850	5850	5850	5850	0
179	20230721	170200	0	5850	5850	5850	5850	0
180	20230721	170100	0	5850	5850	5850	5850	0
181	20230721	170000	0	5850	5850	5850	5850	0
182	20230721	165900	0	5850	5850	5850	5850	0
183	20230721	165800	0	5850	5850	5850	5850	0
184	20230721	165700	0	5850	5850	5850	5850	0
185	20230721	165600	0	5850	5850	5850	5850	0
186	20230721	165500	0	5850	5850	5850	5850	0
187	20230721	165400	0	5850	5850	5850	5850	0
188	20230721	165300	0	5850	5850	5850	5850	0
189	20230721	165200	0	5850	5850	5850	5850	0
190	20230721	165100	0	5850	5850	5850	5850	0
191	20230721	165000	0	5850	5850	5850	5850	0
192	20230721	164900	0	5850	5850	5850	5850	0
193	20230721	164800	0	5850	5850	5850	5850	0
194	20230721	164700	0	5850	5850	5850	5850	0
195	20230721	164600	0	5850	5850	5850	5850	0
196	20230721	164500	0	5850	5850	5850	5850	0
197	20230721	164400	0	5850	5850	5850	5850	0
198	20230721	164300	0	5850	5850	5850	5850	0
199	20230721	164200	0	5850	5850	5850	5850	0
200	20230721	164100	0	5850	5850	5850	5850	0
201	20230721	164000	0	5850	5850	5850	5850	0
202	20230721	163900	0	5850	5850	5850	5850	0
203	20230721	163800	0	5850	5850	5850	5850	0
204	20230721	163700	0	5850	5850	5850	5850	0
205	20230721	163600	0	5850	5850	5850	5850	0
206	20230721	163500	0	5850	5850	5850	5850	0
207	20230721	163400	0	5850	5850	5850	5850	0
208	20230721	163300	0	5850	5850	5850	5850	0
209	20230721	163200	0	5850	5850	5850	5850	0
210	20230721	163100	0	5850	5850	5850	5850	0
211	20230721	163000	0	5850	5850	5850	5850	0
212	20230721	162900	0	5850	5850	5850	5850	0
213	20230721	162800	0	5850	5850	5850	5850	0
214	20230721	162700	0	5850	5850	5850	5850	0
215	20230721	162600	0	5850	5850	5850	5850	0
216	20230721	162500	0	5850	5850	5850	5850	0
217	20230721	162400	0	5850	5850	5850	5850	0
218	20230721	162300	0	5850	5850	5850	5850	0
219	20230721	162200	0	5850	5850	5850	5850	0
220	20230721	162100	0	5850	5850	5850	5850	0
221	20230721	162000	0	5850	5850	5850	5850	0
222	20230721	161900	0	5850	5850	5850	5850	0
223	20230721	161800	0	5850	5850	5850	5850	0
224	20230721	161700	0	5850	5850	5850	5850	0
225	20230721	161600	0	5850	5850	5850	5850	0
226	20230721	161500	0	5850	5850	5850	5850	0
227	20230721	161400	0	5850	5850	5850	5850	0
228	20230721	161300	0	5850	5850	5850	5850	0
229	20230721	161200	0	5850	5850	5850	5850	0
230	20230721	161100	0	5850	5850	5850	5850	0
231	20230721	161000	0	5850	5850	5850	5850	0
232	20230721	160900	0	5850	5850	5850	5850	0
233	20230721	160800	0	5850	5850	5850	5850	0
234	20230721	160700	0	5850	5850	5850	5850	0
235	20230721	160600	0	5850	5850	5850	5850	0
236	20230721	160500	0	5850	5850	5850	5850	0
237	20230721	160400	0	5850	5850	5850	5850	0
238	20230721	160300	0	5850	5850	5850	5850	0
239	20230721	160200	0	5850	5850	5850	5850	0
240	20230721	160100	0	5850	5850	5850	5850	0
241	20230721	160000	0	5850	5850	5850	5850	0
242	20230721	155900	0	5850	5850	5850	5850	0
243	20230721	155800	0	5850	5850	5850	5850	0
244	20230721	155700	0	5850	5850	5850	5850	0
245	20230721	155600	0	5850	5850	5850	5850	0
246	20230721	155500	0	5850	5850	5850	5850	0
247	20230721	155400	0	5850	5850	5850	5850	0
248	20230721	155300	0	5850	5850	5850	5850	0
249	20230721	155200	0	5850	5850	5850	5850	0
250	20230721	155100	0	5850	5850	5850	5850	0
251	20230721	155000	0	5850	5850	5850	5850	0
252	20230721	154900	0	5850	5850	5850	5850	0
253	20230721	154800	0	5850	5850	5850	5850	0
254	20230721	154700	0	5850	5850	5850	5850	0
255	20230721	154600	0	5850	5850	5850	5850	0
256	20230721	154500	0	5850	5850	5850	5850	0
257	20230721	154400	0	5850	5850	5850	5850	0
258	20230721	154300	0	5850	5850	5850	5850	0
259	20230721	154200	0	5850	5850	5850	5850	0
260	20230721	154100	0	5850	5850	5850	5850	0
261	20230721	154000	0	5850	5850	5850	5850	0
262	20230721	153900	0	5850	5850	5850	5850	0
263	20230721	153800	0	5850	5850	5850	5850	0
264	20230721	153700	0	5850	5850	5850	5850	0
265	20230721	153600	0	5850	5850	5850	5850	0
266	20230721	153500	0	5850	5850	5850	5850	0
267	20230721	153400	0	5850	5850	5850	5850	0
268	20230721	153300	0	5850	5850	5850	5850	0
269	20230721	153200	0	5850	5850	5850	5850	0
270	20230721	153100	0	5850	5850	5850	5850	0
271	20230721	153000	0	5850	5850	5850	5850	0
272	20230721	152900	0	5850	5850	5850	5850	0
273	20230721	152800	0	5850	5850	5850	5850	0
274	20230721	152700	0	5850	5850	5850	5850	0
275	20230721	152600	0	5850	5850	5850	5850	0
276	20230721	152500	0	5850	5850	5850	5850	0
277	20230721	152400	0	5850	5850	5850	5850	0
278	20230721	152300	0	5850	5850	5850	5850	0
279	20230721	152200	0	5850	5850	5850	5850	0
280	20230721	152100	0	5850	5850	5850	5850	0
281	20230721	152000	0	5850	5850	5850	5850	0
282	20230721	151900	0	5850	5850	5850	5850	0
283	20230721	151800	0	5850	5850	5850	5850	0
284	20230721	151700	0	5850	5850	5850	5850	0
285	20230721	151600	0	5850	5850	5850	5850	0
286	20230721	151500	0	5850	5850	5850	5850	0
287	20230721	151400	0	5850	5850	5850	5850	0
288	20230721	151300	0	5850	5850	5850	5850	0
289	20230721	151200	0	5850	5850	5850	5850	0
290	20230721	151100	0	5850	5850	5850	5850	0
291	20230721	151000	0	5850	5850	5850	5850	0
292	20230721	150900	0	5850	5850	5850	5850	0
293	20230721	150800	0	5850	5850	5850	5850	0
294	20230721	150700	0	5850	5850	5850	5850	0
295	20230721	150600	0	5850	5850	5850	5850	0
296	20230721	150500	0	5850	5850	5850	5850	0
297	20230721	150400	0	5850	5850	5850	5850	0
298	20230721	150300	0	5850	5850	5850	5850	0
299	20230721	150200	0	5850	5850	5850	5850	0
300	20230721	150100	0	5850	5850	5850	5850	0
301	20230721	150000	0	5850	5850	5850	5850	0
302	20230721	145900	0	5850	5850	5850	5850	0
303	20230721	145800	0	5850	5850	5850	5850	0
304	20230721	145700	0	5850	5850	5850	5850	0
305	20230721	145600	0	5850	5850	5850	5850	0
306	20230721	145500	0	5850	5850	5850	5850	0
307	20230721	145400	0	5850	5850	5850	5850	0
308	20230721	145300	0	5850	5850	5850	5850	0
309	20230721	145200	0	5850	5850	5850	5850	0
310	20230721	145100	0	5850	5850	5850	5850	0
311	20230721	145000	0	5850	5850	5850	5850	0
312	20230721	144900	0	5850	5850	5850	5850	0
313	20230721	144800	0	5850	5850	5850	5850	0
314	20230721	144700	0	5850	5850	5850	5850	0
315	20230721	144600	0	5850	5850	5850	5850	0
316	20230721	144500	0	5850	5850	5850	5850	0
317	20230721	144400	0	5850	5850	5850	5850	0
318	20230721	144300	0	5850	5850	5850	5850	0
319	20230721	144200	0	5850	5850	5850	5850	0
320	20230721	144100	0	5850	5850	5850	5850	0
321	20230721	144000	0	5850	5850	5850	5850	0
322	20230721	143900	0	5850	5850	5850	5850	0
323	20230721	143800	0	5850	5850	5850	5850	0
324	20230721	143700	0	5850	5850	5850	5850	0
325	20230721	143600	0	5850	5850	5850	5850	0
326	20230721	143500	0	5850	5850	5850	5850	0
327	20230721	143400	0	5850	5850	5850	5850	0
328	20230721	143300	0	5850	5850	5850	5850	0
329	20230721	143200	0	5850	5850	5850	5850	0
330	20230721	143100	0	5850	5850	5850	5850	0
331	20230721	143000	0	5850	5850	5850	5850	0
332	20230721	142900	0	5850	5850	5850	5850	0
333	20230721	142800	0	5850	5850	5850	5850	0
334	20230721	142700	0	5850	5850	5850	5850	0
335	20230721	142600	0	5850	5850	5850	5850	0
336	20230721	142500	0	5850	5850	5850	5850	0
337	20230721	142400	0	5850	5850	5850	5850	0
338	20230721	142300	0	5850	5850	5850	5850	0
339	20230721	142200	0	5850	5850	5850	5850	0
340	20230721	142100	0	5850	5850	5850	5850	0
341	20230721	142000	0	5850	5850	5850	5850	0
342	20230721	141900	0	5850	5850	5850	5850	0
343	20230721	141800	0	5850	5850	5850	5850	0
344	20230721	141700	0	5850	5850	5850	5850	0
345	20230721	141600	0	5850	5850	5850	5850	0
346	20230721	141500	0	5850	5850	5850	5850	0
347	20230721	141400	0	5850	5850	5850	5850	0
348	20230721	141300	0	5850	5850	5850	5850	0
349	20230721	141200	0	5850	5850	5850	5850	0
350	20230721	141100	0	5850	5850	5850	5850	0
351	20230721	141000	0	5850	5850	5850	5850	0
352	20230721	140900	0	5850	5850	5850	5850	0
353	20230721	140800	0	5850	5850	5850	5850	0
354	20230721	140700	0	5850	5850	5850	5850	0
355	20230721	140600	0	5850	5850	5850	5850	0
356	20230721	140500	0	5850	5850	5850	5850	0
357	20230721	140400	0	5850	5850	5850	5850	0
358	20230721	140300	0	5850	5850	5850	5850	0
359	20230721	140200	0	5850	5850	5850	5850	0
360	20230721	140100	0	5850	5850	5850	5850	0
361	20230721	140000	0	5850	5850	5850	5850	0
362	20230721	135900	0	5850	5850	5850	5850	0
363	20230721	135800	0	5850	5850	5850	5850	0
364	20230721	135700	0	5850	5850	5850	5850	0
365	20230721	135600	0	5850	5850	5850	5850	0
366	20230721	135500	0	5850	5850	5850	5850	0
367	20230721	135400	0	5850	5850	5850	5850	0
368	20230721	135300	0	5850	5850	5850	5850	0
369	20230721	135200	0	5850	5850	5850	5850	0
370	20230721	135100	0	5850	5850	5850	5850	0
371	20230721	135000	0	5850	5850	5850	5850	0
372	20230721	134900	0	5850	5850	5850	5850	0
373	20230721	134800	0	5850	5850	5850	5850	0
374	20230721	134700	0	5850	5850	5850	5850	0
375	20230721	134600	0	5850	5850	5850	5850	0
376	20230721	134500	0	5850	5850	5850	5850	0
377	20230721	134400	0	5850	5850	5850	5850	0
378	20230721	134300	0	5850	5850	5850	5850	0
379	20230721	134200	0	5850	5850	5850	5850	0
380	20230721	134100	0	5850	5850	5850	5850	0
381	20230721	134000	0	5850	5850	5850	5850	0
382	20230721	133900	0	5850	5850	5850	5850	0
383	20230721	133800	0	5850	5850	5850	5850	0
384	20230721	133700	0	5850	5850	5850	5850	0
385	20230721	133600	0	5850	5850	5850	5850	0
386	20230721	133500	0	5850	5850	5850	5850	0
387	20230721	133400	0	5850	5850	5850	5850	0
388	20230721	133300	0	5850	5850	5850	5850	0
389	20230721	133200	0	5850	5850	5850	5850	0
390	20230721	133100	0	5850	5850	5850	5850	0
391	20230721	133000	0	5850	5850	5850	5850	0
392	20230721	132900	0	5850	5850	5850	5850	0
393	20230721	132800	0	5850	5850	5850	5850	0
394	20230721	132700	0	5850	5850	5850	5850	0
395	20230721	132600	0	5850	5850	5850	5850	0
396	20230721	132500	0	5850	5850	5850	5850	0
397	20230721	132400	0	5850	5850	5850	5850	0
398	20230721	132300	0	5850	5850	5850	5850	0
399	20230721	132200	0	5850	5850	5850	5850	0
400	20230721	132100	0	5850	5850	5850	5850	0
401	20230721	132000	0	5850	5850	5850	5850	0
402	20230721	131900	0	5850	5850	5850	5850	0
403	20230721	131800	0	5850	5850	5850	5850	0
404	20230721	131700	0	5850	5850	5850	5850	0
405	20230721	131600	0	5850	5850	5850	5850	0
406	20230721	131500	0	5850	5850	5850	5850	0
407	20230721	131400	0	5850	5850	5850	5850	0
408	20230721	131300	0	5850	5850	5850	5850	0
409	20230721	131200	0	5850	5850	5850	5850	0
410	20230721	131100	0	5850	5850	5850	5850	0
411	20230721	131000	0	5850	5850	5850	5850	0
412	20230721	130900	0	5850	5850	5850	5850	0
413	20230721	130800	0	5850	5850	5850	5850	0
414	20230721	130700	0	5850	5850	5850	5850	0
415	20230721	130600	0	5850	5850	5850	5850	0
416	20230721	130500	0	5850	5850	5850	5850	0
417	20230721	130400	0	5850	5850	5850	5850	0
418	20230721	130300	0	5850	5850	5850	5850	0
419	20230721	130200	0	5850	5850	5850	5850	0
420	20230721	130100	0	5850	5850	5850	5850	0
421	20230721	130000	0	5850	5850	5850	5850	0
422	20230721	125900	0	5850	5850	5850	5850	0
423	20230721	125800	0	5850	5850	5850	5850	0
424	20230721	125700	0	5850	5850	5850	5850	0
425	20230721	125600	0	5850	5850	5850	5850	0
426	20230721	125500	0	5850	5850	5850	5850	0
427	20230721	125400	0	5850	5850	5850	5850	0
428	20230721	125300	0	5850	5850	5850	5850	0
429	20230721	125200	0	5850	5850	5850	5850	0
430	20230721	125100	0	5850	5850	5850	5850	0
431	20230721	125000	0	5850	5850	5850	5850	0
432	20230721	124900	0	5850	5850	5850	5850	0
433	20230721	124800	0	5850	5850	5850	5850	0
434	20230721	124700	0	5850	5850	5850	5850	0
435	20230721	124600	0	5850	5850	5850	5850	0
436	20230721	124500	0	5850	5850	5850	5850	0
437	20230721	124400	0	5850	5850	5850	5850	0
438	20230721	124300	0	5850	5850	5850	5850	0
439	20230721	124200	0	5850	5850	5850	5850	0
440	20230721	124100	0	5850	5850	5850	5850	0
441	20230721	124000	0	5850	5850	5850	5850	0
442	20230721	123900	0	5850	5850	5850	5850	0
443	20230721	123800	0	5850	5850	5850	5850	0
444	20230721	123700	0	5850	5850	5850	5850	0
445	20230721	123600	0	5850	5850	5850	5850	0
446	20230721	123500	0	5850	5850	5850	5850	0
447	20230721	123400	0	5850	5850	5850	5850	0
448	20230721	123300	0	5850	5850	5850	5850	0
449	20230721	123200	0	5850	5850	5850	5850	0
450	20230721	123100	0	5850	5850	5850	5850	0
451	20230721	123000	0	5850	5850	5850	5850	0
452	20230721	122900	0	5850	5850	5850	5850	0
453	20230721	122800	0	5850	5850	5850	5850	0
454	20230721	122700	0	5850	5850	5850	5850	0
455	20230721	122600	0	5850	5850	5850	5850	0
456	20230721	122500	0	5850	5850	5850	5850	0
457	20230721	122400	0	5850	5850	5850	5850	0
458	20230721	122300	0	5850	5850	5850	5850	0
459	20230721	122200	0	5850	5850	5850	5850	0
460	20230721	122100	0	5850	5850	5850	5850	0
461	20230721	122000	0	5850	5850	5850	5850	0
462	20230721	121900	0	5850	5850	5850	5850	0
463	20230721	121800	0	5850	5850	5850	5850	0
464	20230721	121700	0	5850	5850	5850	5850	0
465	20230721	121600	0	5850	5850	5850	5850	0
466	20230721	121500	0	5850	5850	5850	5850	0
467	20230721	121400	0	5850	5850	5850	5850	0
468	20230721	121300	0	5850	5850	5850	5850	0
469	20230721	121200	0	5850	5850	5850	5850	0
470	20230721	121100	0	5850	5850	5850	5850	0
471	20230721	121000	0	5850	5850	5850	5850	0
472	20230721	120900	0	5850	5850	5850	5850	0
473	20230721	120800	0	5850	5850	5850	5850	0
474	20230721	120700	0	5850	5850	5850	5850	0
475	20230721	120600	0	5850	5850	5850	5850	0
476	20230721	120500	0	5850	5850	5850	5850	0
477	20230721	120400	0	5850	5850	5850	5850	0
478	20230721	120300	0	5850	5850	5850	5850	0
479	20230721	120200	0	5850	5850	5850	5850	0
480	20230721	120100	0	5850	5850	5850	5850	0
481	20230721	120000	0	5850	5850	5850	5850	0
482	20230721	115900	0	5850	5850	5850	5850	0
483	20230721	115800	0	5850	5850	5850	5850	0
484	20230721	115700	0	5850	5850	5850	5850	0
485	20230721	115600	0	5850	5850	5850	5850	0
486	20230721	115500	0	5850	5850	5850	5850	0
487	20230721	115400	0	5850	5850	5850	5850	0
488	20230721	115300	0	5850	5850	5850	5850	0
489	20230721	115200	0	5850	5850	5850	5850	0
490	20230721	115100	0	5850	5850	5850	5850	0
491	20230721	115000	0	5850	5850	5850	5850	0
492	20230721	114900	0	5850	5850	5850	5850	0
493	20230721	114800	0	5850	5850	5850	5850	0
494	20230721	114700	0	5850	5850	5850	5850	0
495	20230721	114600	0	5850	5850	5850	5850	0
496	20230721	114500	0	5850	5850	5850	5850	0
497	20230721	114400	0	5850	5850	5850	5850	0
498	20230721	114300	0	5850	5850	5850	5850	0
499	20230721	114200	0	5850	5850	5850	5850	0
500	20230721	114100	0	5850	5850	5850	5850	0
501	20230721	114000	0	5850	5850	5850	5850	0
502	20230721	113900	0	5850	5850	5850	5850	0
503	20230721	113800	0	5850	5850	5850	5850	0
504	20230721	113700	0	5850	5850	5850	5850	0
505	20230721	113600	0	5850	5850	5850	5850	0
506	20230721	113500	0	5850	5850	5850	5850	0
507	20230721	113400	0	5850	5850	5850	5850	0
508	20230721	113300	0	5850	5850	5850	5850	0
509	20230721	113200	0	5850	5850	5850	5850	0
510	20230721	113100	0	5850	5850	5850	5850	0
511	20230721	113000	0	5850	5850	5850	5850	0
512	20230721	112900	0	5850	5850	5850	5850	0
513	20230721	112800	0	5850	5850	5850	5850	0
514	20230721	112700	0	5850	5850	5850	5850	0
515	20230721	112600	0	5850	5850	5850	5850	0
516	20230721	112500	0	5850	5850	5850	5850	0
517	20230721	112400	0	5850	5850	5850	5850	0
518	20230721	112300	0	5850	5850	5850	5850	0
519	20230721	112200	0	5850	5850	5850	5850	0
520	20230721	112100	0	5850	5850	5850	5850	0
521	20230721	112000	0	5850	5850	5850	5850	0
522	20230721	111900	0	5850	5850	5850	5850	0
523	20230721	111800	0	5850	5850	5850	5850	0
524	20230721	111700	0	5850	5850	5850	5850	0
525	20230721	111600	0	5850	5850	5850	5850	0
526	20230721	111500	0	5850	5850	5850	5850	0
527	20230721	111400	0	5850	5850	5850	5850	0
528	20230721	111300	0	5850	5850	5850	5850	0
529	20230721	111200	0	5850	5850	5850	5850	0
530	20230721	111100	0	5850	5850	5850	5850	0
531	20230721	111000	0	5850	5850	5850	5850	0
532	20230721	110900	0	5850	5850	5850	5850	0
533	20230721	110800	0	5850	5850	5850	5850	0
534	20230721	110700	0	5850	5850	5850	5850	0
535	20230721	110600	0	5850	5850	5850	5850	0
536	20230721	110500	0	5850	5850	5850	5850	0
537	20230721	110400	0	5850	5850	5850	5850	0
538	20230721	110300	0	5850	5850	5850	5850	0
539	20230721	110200	0	5850	5850	5850	5850	0
540	20230721	110100	0	5850	5850	5850	5850	0
541	20230721	110000	0	5850	5850	5850	5850	0
542	20230721	105900	0	5850	5850	5850	5850	0
543	20230721	105800	0	5850	5850	5850	5850	0
544	20230721	105700	0	5850	5850	5850	5850	0
545	20230721	105600	0	5850	5850	5850	5850	0
546	20230721	105500	0	5850	5850	5850	5850	0
547	20230721	105400	0	5850	5850	5850	5850	0
548	20230721	105300	0	5850	5850	5850	5850	0
549	20230721	105200	0	5850	5850	5850	5850	0
550	20230721	105100	0	5850	5850	5850	5850	0
551	20230721	105000	0	5850	5850	5850	5850	0
552	20230721	104900	0	5850	5850	5850	5850	0
553	20230721	104800	0	5850	5850	5850	5850	0
554	20230721	104700	0	5850	5850	5850	5850	0
555	20230721	104600	0	5850	5850	5850	5850	0
556	20230721	104500	0	5850	5850	5850	5850	0
557	20230721	104400	0	5850	5850	5850	5850	0
558	20230721	104300	0	5850	5850	5850	5850	0
559	20230721	104200	0	5850	5850	5850	5850	0
560	20230721	104100	0	5850	5850	5850	5850	0
561	20230721	104000	0	5850	5850	5850	5850	0
562	20230721	103900	0	5850	5850	5850	5850	0
563	20230721	103800	0	5850	5850	5850	5850	0
564	20230721	103700	0	5850	5850	5850	5850	0
565	20230721	103600	0	5850	5850	5850	5850	0
566	20230721	103500	0	5850	5850	5850	5850	0
567	20230721	103400	0	5850	5850	5850	5850	0
568	20230721	103300	0	5850	5850	5850	5850	0
569	20230721	103200	0	5850	5850	5850	5850	0
570	20230721	103100	0	5850	5850	5850	5850	0
571	20230721	103000	0	5850	5850	5850	5850	0
572	20230721	102900	0	5850	5850	5850	5850	0
573	20230721	102800	0	5850	5850	5850	5850	0
574	20230721	102700	0	5850	5850	5850	5850	0
575	20230721	102600	0	5850	5850	5850	5850	0
576	20230721	102500	0	5850	5850	5850	5850	0
577	20230721	102400	0	5850	5850	5850	5850	0
578	20230721	102300	0	5850	5850	5850	5850	0
579	20230721	102200	0	5850	5850	5850	5850	0
580	20230721	102100	0	5850	5850	5850	5850	0
581	20230721	102000	0	5850	5850	5850	5850	0
582	20230721	101900	0	5850	5850	5850	5850	0
583	20230721	101800	0	5850	5850	5850	5850	0
584	20230721	101700	0	5850	5850	5850	5850	0
585	20230721	101600	0	5850	5850	5850	5850	0
586	20230721	101500	0	5850	5850	5850	5850	0
587	20230721	101400	0	5850	5850	5850	5850	0
588	20230721	101300	0	5850	5850	5850	5850	0
589	20230721	101200	0	5850	5850	5850	5850	0
590	20230721	101100	0	5850	5850	5850	5850	0
591	20230721	101000	0	5850	5850	5850	5850	0
592	20230721	100900	0	5850	5850	5850	5850	0
593	20230721	100800	0	5850	5850	5850	5850	0
594	20230721	100700	0	5850	5850	5850	5850	0
595	20230721	100600	0	5850	5850	5850	5850	0
596	20230721	100500	0	5850	5850	5850	5850	0
597	20230721	100400	0	5850	5850	5850	5850	0
598	20230721	100300	0	5850	5850	5850	5850	0
599	20230721	100200	0	5850	5850	5850	5850	0
600	20230721	100100	0	5850	5850	5850	5850	0
601	20230721	100000	0	5850	5850	5850	5850	0
602	20230721	095900	0	5850	5850	5850	5850	0
603	20230721	095800	0	5850	5850	5850	5850	0
604	20230721	095700	0	5850	5850	5850	5850	0
605	20230721	095600	0	5850	5850	5850	5850	0
606	20230721	095500	0	5850	5850	5850	5850	0
607	20230721	095400	0	5850	5850	5850	5850	0
608	20230721	095300	0	5850	5850	5850	5850	0
609	20230721	095200	0	5850	5850	5850	5850	0
610	20230721	095100	0	5850	5850	5850	5850	0
611	20230721	095000	0	5850	5850	5850	5850	0
612	20230721	094900	0	5850	5850	5850	5850	0
613	20230721	094800	0	5850	5850	5850	5850	0
614	20230721	094700	0	5850	5850	5850	5850	0
615	20230721	094600	0	5850	5850	5850	5850	0
616	20230721	094500	0	5850	5850	5850	5850	0
617	20230721	094400	0	5850	5850	5850	5850	0
618	20230721	094300	0	5850	5850	5850	5850	0
619	20230721	094200	0	5850	5850	5850	5850	0
620	20230721	094100	0	5850	5850	5850	5850	0
621	20230721	094000	0	5850	5850	5850	5850	0
622	20230721	093900	0	5850	5850	5850	5850	0
623	20230721	093800	0	5850	5850	5850	5850	0
624	20230721	093700	0	5850	5850	5850	5850	0
625	20230721	093600	0	5850	5850	5850	5850	0
626	20230721	093500	0	5850	5850	5850	5850	0
627	20230721	093400	0	5850	5850	5850	5850	0
628	20230721	093300	0	5850	5850	5850	5850	0
629	20230721	093200	0	5850	5850	5850	5850	0
630	20230721	093100	0	5850	5850	5850	5850	0
631	20230721	093000	0	5850	5850	5850	5850	0
632	20230721	092900	0	5850	5850	5850	5850	0
633	20230721	092800	0	5850	5850	5850	5850	0
634	20230721	092700	0	5850	5850	5850	5850	0
635	20230721	092600	0	5850	5850	5850	5850	0
636	20230721	092500	0	5850	5850	5850	5850	0
637	20230721	092400	0	5850	5850	5850	5850	0
638	20230721	092300	0	5850	5850	5850	5850	0
639	20230721	092200	0	5850	5850	5850	5850	0
640	20230721	092100	0	5850	5850	5850	5850	0
641	20230721	092000	0	5850	5850	5850	5850	0
642	20230721	091900	0	5850	5850	5850	5850	0
643	20230721	091800	0	5850	5850	5850	5850	0
644	20230721	091700	0	5850	5850	5850	5850	0
645	20230721	091600	0	5850	5850	5850	5850	0
646	20230721	091500	0	5850	5850	5850	5850	0
647	20230721	091400	0	5850	5850	5850	5850	0
648	20230721	091300	0	5850	5850	5850	5850	0
649	20230721	091200	0	5850	5850	5850	5850	0
650	20230721	091100	0	5850	5850	5850	5850	0
651	20230721	091000	0	5850	5850	5850	5850	0
652	20230721	090900	0	5850	5850	5850	5850	0
653	20230721	090800	0	5850	5850	5850	5850	0
654	20230721	090700	0	5850	5850	5850	5850	0
655	20230721	090600	0	5850	5850	5850	5850	0
656	20230721	090500	0	5850	5850	5850	5850	0
657	20230721	090400	0	5850	5850	5850	5850	0
658	20230721	090300	0	5850	5850	5850	5850	0
659	20230721	090200	0	5850	5850	5850	5850	0
660	20230721	090100	0	5850	5850	5850	5850	0
661	20230721	090000	0	5850	5850	5850	5850	0