KissMeData/150840/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203400	0	5850	5850	5850	5850	0
3	20240709	203300	0	5850	5850	5850	5850	0
4	20240709	203200	0	5850	5850	5850	5850	0
5	20240709	203100	0	5850	5850	5850	5850	0
6	20240709	203000	0	5850	5850	5850	5850	0
7	20240709	202900	0	5850	5850	5850	5850	0
8	20240709	202800	0	5850	5850	5850	5850	0
9	20240709	202700	0	5850	5850	5850	5850	0
10	20240709	202600	0	5850	5850	5850	5850	0
11	20240709	202500	0	5850	5850	5850	5850	0
12	20240709	202400	0	5850	5850	5850	5850	0
13	20240709	202300	0	5850	5850	5850	5850	0
14	20240709	202200	0	5850	5850	5850	5850	0
15	20240709	202100	0	5850	5850	5850	5850	0
16	20240709	202000	0	5850	5850	5850	5850	0
17	20240709	201900	0	5850	5850	5850	5850	0
18	20240709	201800	0	5850	5850	5850	5850	0
19	20240709	201700	0	5850	5850	5850	5850	0
20	20240709	201600	0	5850	5850	5850	5850	0
21	20240709	201500	0	5850	5850	5850	5850	0
22	20240709	201400	0	5850	5850	5850	5850	0
23	20240709	201300	0	5850	5850	5850	5850	0
24	20240709	201200	0	5850	5850	5850	5850	0
25	20240709	201100	0	5850	5850	5850	5850	0
26	20240709	201000	0	5850	5850	5850	5850	0
27	20240709	200900	0	5850	5850	5850	5850	0
28	20240709	200800	0	5850	5850	5850	5850	0
29	20240709	200700	0	5850	5850	5850	5850	0
30	20240709	200600	0	5850	5850	5850	5850	0
31	20240709	200500	0	5850	5850	5850	5850	0
32	20240709	200400	0	5850	5850	5850	5850	0
33	20240709	200300	0	5850	5850	5850	5850	0
34	20240709	200200	0	5850	5850	5850	5850	0
35	20240709	200100	0	5850	5850	5850	5850	0
36	20240709	200000	0	5850	5850	5850	5850	0
37	20240709	195900	0	5850	5850	5850	5850	0
38	20240709	195800	0	5850	5850	5850	5850	0
39	20240709	195700	0	5850	5850	5850	5850	0
40	20240709	195600	0	5850	5850	5850	5850	0
41	20240709	195500	0	5850	5850	5850	5850	0
42	20240709	195400	0	5850	5850	5850	5850	0
43	20240709	195300	0	5850	5850	5850	5850	0
44	20240709	195200	0	5850	5850	5850	5850	0
45	20240709	195100	0	5850	5850	5850	5850	0
46	20240709	195000	0	5850	5850	5850	5850	0
47	20240709	194900	0	5850	5850	5850	5850	0
48	20240709	194800	0	5850	5850	5850	5850	0
49	20240709	194700	0	5850	5850	5850	5850	0
50	20240709	194600	0	5850	5850	5850	5850	0
51	20240709	194500	0	5850	5850	5850	5850	0
52	20240709	194400	0	5850	5850	5850	5850	0
53	20240709	194300	0	5850	5850	5850	5850	0
54	20240709	194200	0	5850	5850	5850	5850	0
55	20240709	194100	0	5850	5850	5850	5850	0
56	20240709	194000	0	5850	5850	5850	5850	0
57	20240709	193900	0	5850	5850	5850	5850	0
58	20240709	193800	0	5850	5850	5850	5850	0
59	20240709	193700	0	5850	5850	5850	5850	0
60	20240709	193600	0	5850	5850	5850	5850	0
61	20240709	193500	0	5850	5850	5850	5850	0
62	20240709	193400	0	5850	5850	5850	5850	0
63	20240709	193300	0	5850	5850	5850	5850	0
64	20240709	193200	0	5850	5850	5850	5850	0
65	20240709	193100	0	5850	5850	5850	5850	0
66	20240709	193000	0	5850	5850	5850	5850	0
67	20240709	192900	0	5850	5850	5850	5850	0
68	20240709	192800	0	5850	5850	5850	5850	0
69	20240709	192700	0	5850	5850	5850	5850	0
70	20240709	192600	0	5850	5850	5850	5850	0
71	20240709	192500	0	5850	5850	5850	5850	0
72	20240709	192400	0	5850	5850	5850	5850	0
73	20240709	192300	0	5850	5850	5850	5850	0
74	20240709	192200	0	5850	5850	5850	5850	0
75	20240709	192100	0	5850	5850	5850	5850	0
76	20240709	192000	0	5850	5850	5850	5850	0
77	20240709	191900	0	5850	5850	5850	5850	0
78	20240709	191800	0	5850	5850	5850	5850	0
79	20240709	191700	0	5850	5850	5850	5850	0
80	20240709	191600	0	5850	5850	5850	5850	0
81	20240709	191500	0	5850	5850	5850	5850	0
82	20240709	191400	0	5850	5850	5850	5850	0
83	20240709	191300	0	5850	5850	5850	5850	0
84	20240709	191200	0	5850	5850	5850	5850	0
85	20240709	191100	0	5850	5850	5850	5850	0
86	20240709	191000	0	5850	5850	5850	5850	0
87	20240709	190900	0	5850	5850	5850	5850	0
88	20240709	190800	0	5850	5850	5850	5850	0
89	20240709	190700	0	5850	5850	5850	5850	0
90	20240709	190600	0	5850	5850	5850	5850	0
91	20240709	190500	0	5850	5850	5850	5850	0
92	20240709	190400	0	5850	5850	5850	5850	0
93	20240709	190300	0	5850	5850	5850	5850	0
94	20240709	190200	0	5850	5850	5850	5850	0
95	20240709	190100	0	5850	5850	5850	5850	0
96	20240709	190000	0	5850	5850	5850	5850	0
97	20240709	185900	0	5850	5850	5850	5850	0
98	20240709	185800	0	5850	5850	5850	5850	0
99	20240709	185700	0	5850	5850	5850	5850	0
100	20240709	185600	0	5850	5850	5850	5850	0
101	20240709	185500	0	5850	5850	5850	5850	0
102	20240709	185400	0	5850	5850	5850	5850	0
103	20240709	185300	0	5850	5850	5850	5850	0
104	20240709	185200	0	5850	5850	5850	5850	0
105	20240709	185100	0	5850	5850	5850	5850	0
106	20240709	185000	0	5850	5850	5850	5850	0
107	20240709	184900	0	5850	5850	5850	5850	0
108	20240709	184800	0	5850	5850	5850	5850	0
109	20240709	184700	0	5850	5850	5850	5850	0
110	20240709	184600	0	5850	5850	5850	5850	0
111	20240709	184500	0	5850	5850	5850	5850	0
112	20240709	184400	0	5850	5850	5850	5850	0
113	20240709	184300	0	5850	5850	5850	5850	0
114	20240709	184200	0	5850	5850	5850	5850	0
115	20240709	184100	0	5850	5850	5850	5850	0
116	20240709	184000	0	5850	5850	5850	5850	0
117	20240709	183900	0	5850	5850	5850	5850	0
118	20240709	183800	0	5850	5850	5850	5850	0
119	20240709	183700	0	5850	5850	5850	5850	0
120	20240709	183600	0	5850	5850	5850	5850	0
121	20240709	183500	0	5850	5850	5850	5850	0
122	20240709	183400	0	5850	5850	5850	5850	0
123	20240709	183300	0	5850	5850	5850	5850	0
124	20240709	183200	0	5850	5850	5850	5850	0
125	20240709	183100	0	5850	5850	5850	5850	0
126	20240709	183000	0	5850	5850	5850	5850	0
127	20240709	182900	0	5850	5850	5850	5850	0
128	20240709	182800	0	5850	5850	5850	5850	0
129	20240709	182700	0	5850	5850	5850	5850	0
130	20240709	182600	0	5850	5850	5850	5850	0
131	20240709	182500	0	5850	5850	5850	5850	0
132	20240709	182400	0	5850	5850	5850	5850	0
133	20240709	182300	0	5850	5850	5850	5850	0
134	20240709	182200	0	5850	5850	5850	5850	0
135	20240709	182100	0	5850	5850	5850	5850	0
136	20240709	182000	0	5850	5850	5850	5850	0
137	20240709	181900	0	5850	5850	5850	5850	0
138	20240709	181800	0	5850	5850	5850	5850	0
139	20240709	181700	0	5850	5850	5850	5850	0
140	20240709	181600	0	5850	5850	5850	5850	0
141	20240709	181500	0	5850	5850	5850	5850	0
142	20240709	181400	0	5850	5850	5850	5850	0
143	20240709	181300	0	5850	5850	5850	5850	0
144	20240709	181200	0	5850	5850	5850	5850	0
145	20240709	181100	0	5850	5850	5850	5850	0
146	20240709	181000	0	5850	5850	5850	5850	0
147	20240709	180900	0	5850	5850	5850	5850	0
148	20240709	180800	0	5850	5850	5850	5850	0
149	20240709	180700	0	5850	5850	5850	5850	0
150	20240709	180600	0	5850	5850	5850	5850	0
151	20240709	180500	0	5850	5850	5850	5850	0
152	20240709	180400	0	5850	5850	5850	5850	0
153	20240709	180300	0	5850	5850	5850	5850	0
154	20240709	180200	0	5850	5850	5850	5850	0
155	20240709	180100	0	5850	5850	5850	5850	0
156	20240709	180000	0	5850	5850	5850	5850	0
157	20240709	175900	0	5850	5850	5850	5850	0
158	20240709	175800	0	5850	5850	5850	5850	0
159	20240709	175700	0	5850	5850	5850	5850	0
160	20240709	175600	0	5850	5850	5850	5850	0
161	20240709	175500	0	5850	5850	5850	5850	0
162	20240709	175400	0	5850	5850	5850	5850	0
163	20240709	175300	0	5850	5850	5850	5850	0
164	20240709	175200	0	5850	5850	5850	5850	0
165	20240709	175100	0	5850	5850	5850	5850	0
166	20240709	175000	0	5850	5850	5850	5850	0
167	20240709	174900	0	5850	5850	5850	5850	0
168	20240709	174800	0	5850	5850	5850	5850	0
169	20240709	174700	0	5850	5850	5850	5850	0
170	20240709	174600	0	5850	5850	5850	5850	0
171	20240709	174500	0	5850	5850	5850	5850	0
172	20240709	174400	0	5850	5850	5850	5850	0
173	20240709	174300	0	5850	5850	5850	5850	0
174	20240709	174200	0	5850	5850	5850	5850	0
175	20240709	174100	0	5850	5850	5850	5850	0
176	20240709	174000	0	5850	5850	5850	5850	0
177	20240709	173900	0	5850	5850	5850	5850	0
178	20240709	173800	0	5850	5850	5850	5850	0
179	20240709	173700	0	5850	5850	5850	5850	0
180	20240709	173600	0	5850	5850	5850	5850	0
181	20240709	173500	0	5850	5850	5850	5850	0
182	20240709	173400	0	5850	5850	5850	5850	0
183	20240709	173300	0	5850	5850	5850	5850	0
184	20240709	173200	0	5850	5850	5850	5850	0
185	20240709	173100	0	5850	5850	5850	5850	0
186	20240709	173000	0	5850	5850	5850	5850	0
187	20240709	172900	0	5850	5850	5850	5850	0
188	20240709	172800	0	5850	5850	5850	5850	0
189	20240709	172700	0	5850	5850	5850	5850	0
190	20240709	172600	0	5850	5850	5850	5850	0
191	20240709	172500	0	5850	5850	5850	5850	0
192	20240709	172400	0	5850	5850	5850	5850	0
193	20240709	172300	0	5850	5850	5850	5850	0
194	20240709	172200	0	5850	5850	5850	5850	0
195	20240709	172100	0	5850	5850	5850	5850	0
196	20240709	172000	0	5850	5850	5850	5850	0
197	20240709	171900	0	5850	5850	5850	5850	0
198	20240709	171800	0	5850	5850	5850	5850	0
199	20240709	171700	0	5850	5850	5850	5850	0
200	20240709	171600	0	5850	5850	5850	5850	0
201	20240709	171500	0	5850	5850	5850	5850	0
202	20240709	171400	0	5850	5850	5850	5850	0
203	20240709	171300	0	5850	5850	5850	5850	0
204	20240709	171200	0	5850	5850	5850	5850	0
205	20240709	171100	0	5850	5850	5850	5850	0
206	20240709	171000	0	5850	5850	5850	5850	0
207	20240709	170900	0	5850	5850	5850	5850	0
208	20240709	170800	0	5850	5850	5850	5850	0
209	20240709	170700	0	5850	5850	5850	5850	0
210	20240709	170600	0	5850	5850	5850	5850	0
211	20240709	170500	0	5850	5850	5850	5850	0
212	20240709	170400	0	5850	5850	5850	5850	0
213	20240709	170300	0	5850	5850	5850	5850	0
214	20240709	170200	0	5850	5850	5850	5850	0
215	20240709	170100	0	5850	5850	5850	5850	0
216	20240709	170000	0	5850	5850	5850	5850	0
217	20240709	165900	0	5850	5850	5850	5850	0
218	20240709	165800	0	5850	5850	5850	5850	0
219	20240709	165700	0	5850	5850	5850	5850	0
220	20240709	165600	0	5850	5850	5850	5850	0
221	20240709	165500	0	5850	5850	5850	5850	0
222	20240709	165400	0	5850	5850	5850	5850	0
223	20240709	165300	0	5850	5850	5850	5850	0
224	20240709	165200	0	5850	5850	5850	5850	0
225	20240709	165100	0	5850	5850	5850	5850	0
226	20240709	165000	0	5850	5850	5850	5850	0
227	20240709	164900	0	5850	5850	5850	5850	0
228	20240709	164800	0	5850	5850	5850	5850	0
229	20240709	164700	0	5850	5850	5850	5850	0
230	20240709	164600	0	5850	5850	5850	5850	0
231	20240709	164500	0	5850	5850	5850	5850	0
232	20240709	164400	0	5850	5850	5850	5850	0
233	20240709	164300	0	5850	5850	5850	5850	0
234	20240709	164200	0	5850	5850	5850	5850	0
235	20240709	164100	0	5850	5850	5850	5850	0
236	20240709	164000	0	5850	5850	5850	5850	0
237	20240709	163900	0	5850	5850	5850	5850	0
238	20240709	163800	0	5850	5850	5850	5850	0
239	20240709	163700	0	5850	5850	5850	5850	0
240	20240709	163600	0	5850	5850	5850	5850	0
241	20240709	163500	0	5850	5850	5850	5850	0
242	20240709	163400	0	5850	5850	5850	5850	0
243	20240709	163300	0	5850	5850	5850	5850	0
244	20240709	163200	0	5850	5850	5850	5850	0
245	20240709	163100	0	5850	5850	5850	5850	0
246	20240709	163000	0	5850	5850	5850	5850	0
247	20240709	162900	0	5850	5850	5850	5850	0
248	20240709	162800	0	5850	5850	5850	5850	0
249	20240709	162700	0	5850	5850	5850	5850	0
250	20240709	162600	0	5850	5850	5850	5850	0
251	20240709	162500	0	5850	5850	5850	5850	0
252	20240709	162400	0	5850	5850	5850	5850	0
253	20240709	162300	0	5850	5850	5850	5850	0
254	20240709	162200	0	5850	5850	5850	5850	0
255	20240709	162100	0	5850	5850	5850	5850	0
256	20240709	162000	0	5850	5850	5850	5850	0
257	20240709	161900	0	5850	5850	5850	5850	0
258	20240709	161800	0	5850	5850	5850	5850	0
259	20240709	161700	0	5850	5850	5850	5850	0
260	20240709	161600	0	5850	5850	5850	5850	0
261	20240709	161500	0	5850	5850	5850	5850	0
262	20240709	161400	0	5850	5850	5850	5850	0
263	20240709	161300	0	5850	5850	5850	5850	0
264	20240709	161200	0	5850	5850	5850	5850	0
265	20240709	161100	0	5850	5850	5850	5850	0
266	20240709	161000	0	5850	5850	5850	5850	0
267	20240709	160900	0	5850	5850	5850	5850	0
268	20240709	160800	0	5850	5850	5850	5850	0
269	20240709	160700	0	5850	5850	5850	5850	0
270	20240709	160600	0	5850	5850	5850	5850	0
271	20240709	160500	0	5850	5850	5850	5850	0
272	20240709	160400	0	5850	5850	5850	5850	0
273	20240709	160300	0	5850	5850	5850	5850	0
274	20240709	160200	0	5850	5850	5850	5850	0
275	20240709	160100	0	5850	5850	5850	5850	0
276	20240709	160000	0	5850	5850	5850	5850	0
277	20240709	155900	0	5850	5850	5850	5850	0
278	20240709	155800	0	5850	5850	5850	5850	0
279	20240709	155700	0	5850	5850	5850	5850	0
280	20240709	155600	0	5850	5850	5850	5850	0
281	20240709	155500	0	5850	5850	5850	5850	0
282	20240709	155400	0	5850	5850	5850	5850	0
283	20240709	155300	0	5850	5850	5850	5850	0
284	20240709	155200	0	5850	5850	5850	5850	0
285	20240709	155100	0	5850	5850	5850	5850	0
286	20240709	155000	0	5850	5850	5850	5850	0
287	20240709	154900	0	5850	5850	5850	5850	0
288	20240709	154800	0	5850	5850	5850	5850	0
289	20240709	154700	0	5850	5850	5850	5850	0
290	20240709	154600	0	5850	5850	5850	5850	0
291	20240709	154500	0	5850	5850	5850	5850	0
292	20240709	154400	0	5850	5850	5850	5850	0
293	20240709	154300	0	5850	5850	5850	5850	0
294	20240709	154200	0	5850	5850	5850	5850	0
295	20240709	154100	0	5850	5850	5850	5850	0
296	20240709	154000	0	5850	5850	5850	5850	0
297	20240709	153900	0	5850	5850	5850	5850	0
298	20240709	153800	0	5850	5850	5850	5850	0
299	20240709	153700	0	5850	5850	5850	5850	0
300	20240709	153600	0	5850	5850	5850	5850	0
301	20240709	153500	0	5850	5850	5850	5850	0
302	20240709	153400	0	5850	5850	5850	5850	0
303	20240709	153300	0	5850	5850	5850	5850	0
304	20240709	153200	0	5850	5850	5850	5850	0
305	20240709	153100	0	5850	5850	5850	5850	0
306	20240709	153000	0	5850	5850	5850	5850	0
307	20240709	152900	0	5850	5850	5850	5850	0
308	20240709	152800	0	5850	5850	5850	5850	0
309	20240709	152700	0	5850	5850	5850	5850	0
310	20240709	152600	0	5850	5850	5850	5850	0
311	20240709	152500	0	5850	5850	5850	5850	0
312	20240709	152400	0	5850	5850	5850	5850	0
313	20240709	152300	0	5850	5850	5850	5850	0
314	20240709	152200	0	5850	5850	5850	5850	0
315	20240709	152100	0	5850	5850	5850	5850	0
316	20240709	152000	0	5850	5850	5850	5850	0
317	20240709	151900	0	5850	5850	5850	5850	0
318	20240709	151800	0	5850	5850	5850	5850	0
319	20240709	151700	0	5850	5850	5850	5850	0
320	20240709	151600	0	5850	5850	5850	5850	0
321	20240709	151500	0	5850	5850	5850	5850	0
322	20240709	151400	0	5850	5850	5850	5850	0
323	20240709	151300	0	5850	5850	5850	5850	0
324	20240709	151200	0	5850	5850	5850	5850	0
325	20240709	151100	0	5850	5850	5850	5850	0
326	20240709	151000	0	5850	5850	5850	5850	0
327	20240709	150900	0	5850	5850	5850	5850	0
328	20240709	150800	0	5850	5850	5850	5850	0
329	20240709	150700	0	5850	5850	5850	5850	0
330	20240709	150600	0	5850	5850	5850	5850	0
331	20240709	150500	0	5850	5850	5850	5850	0
332	20240709	150400	0	5850	5850	5850	5850	0
333	20240709	150300	0	5850	5850	5850	5850	0
334	20240709	150200	0	5850	5850	5850	5850	0
335	20240709	150100	0	5850	5850	5850	5850	0
336	20240709	150000	0	5850	5850	5850	5850	0
337	20240709	145900	0	5850	5850	5850	5850	0
338	20240709	145800	0	5850	5850	5850	5850	0
339	20240709	145700	0	5850	5850	5850	5850	0
340	20240709	145600	0	5850	5850	5850	5850	0
341	20240709	145500	0	5850	5850	5850	5850	0
342	20240709	145400	0	5850	5850	5850	5850	0
343	20240709	145300	0	5850	5850	5850	5850	0
344	20240709	145200	0	5850	5850	5850	5850	0
345	20240709	145100	0	5850	5850	5850	5850	0
346	20240709	145000	0	5850	5850	5850	5850	0
347	20240709	144900	0	5850	5850	5850	5850	0
348	20240709	144800	0	5850	5850	5850	5850	0
349	20240709	144700	0	5850	5850	5850	5850	0
350	20240709	144600	0	5850	5850	5850	5850	0
351	20240709	144500	0	5850	5850	5850	5850	0
352	20240709	144400	0	5850	5850	5850	5850	0
353	20240709	144300	0	5850	5850	5850	5850	0
354	20240709	144200	0	5850	5850	5850	5850	0
355	20240709	144100	0	5850	5850	5850	5850	0
356	20240709	144000	0	5850	5850	5850	5850	0
357	20240709	143900	0	5850	5850	5850	5850	0
358	20240709	143800	0	5850	5850	5850	5850	0
359	20240709	143700	0	5850	5850	5850	5850	0
360	20240709	143600	0	5850	5850	5850	5850	0
361	20240709	143500	0	5850	5850	5850	5850	0
362	20240709	143400	0	5850	5850	5850	5850	0
363	20240709	143300	0	5850	5850	5850	5850	0
364	20240709	143200	0	5850	5850	5850	5850	0
365	20240709	143100	0	5850	5850	5850	5850	0
366	20240709	143000	0	5850	5850	5850	5850	0
367	20240709	142900	0	5850	5850	5850	5850	0
368	20240709	142800	0	5850	5850	5850	5850	0
369	20240709	142700	0	5850	5850	5850	5850	0
370	20240709	142600	0	5850	5850	5850	5850	0
371	20240709	142500	0	5850	5850	5850	5850	0
372	20240709	142400	0	5850	5850	5850	5850	0
373	20240709	142300	0	5850	5850	5850	5850	0
374	20240709	142200	0	5850	5850	5850	5850	0
375	20240709	142100	0	5850	5850	5850	5850	0
376	20240709	142000	0	5850	5850	5850	5850	0
377	20240709	141900	0	5850	5850	5850	5850	0
378	20240709	141800	0	5850	5850	5850	5850	0
379	20240709	141700	0	5850	5850	5850	5850	0
380	20240709	141600	0	5850	5850	5850	5850	0
381	20240709	141500	0	5850	5850	5850	5850	0
382	20240709	141400	0	5850	5850	5850	5850	0
383	20240709	141300	0	5850	5850	5850	5850	0
384	20240709	141200	0	5850	5850	5850	5850	0
385	20240709	141100	0	5850	5850	5850	5850	0
386	20240709	141000	0	5850	5850	5850	5850	0
387	20240709	140900	0	5850	5850	5850	5850	0
388	20240709	140800	0	5850	5850	5850	5850	0
389	20240709	140700	0	5850	5850	5850	5850	0
390	20240709	140600	0	5850	5850	5850	5850	0
391	20240709	140500	0	5850	5850	5850	5850	0
392	20240709	140400	0	5850	5850	5850	5850	0
393	20240709	140300	0	5850	5850	5850	5850	0
394	20240709	140200	0	5850	5850	5850	5850	0
395	20240709	140100	0	5850	5850	5850	5850	0
396	20240709	140000	0	5850	5850	5850	5850	0
397	20240709	135900	0	5850	5850	5850	5850	0
398	20240709	135800	0	5850	5850	5850	5850	0
399	20240709	135700	0	5850	5850	5850	5850	0
400	20240709	135600	0	5850	5850	5850	5850	0
401	20240709	135500	0	5850	5850	5850	5850	0
402	20240709	135400	0	5850	5850	5850	5850	0
403	20240709	135300	0	5850	5850	5850	5850	0
404	20240709	135200	0	5850	5850	5850	5850	0
405	20240709	135100	0	5850	5850	5850	5850	0
406	20240709	135000	0	5850	5850	5850	5850	0
407	20240709	134900	0	5850	5850	5850	5850	0
408	20240709	134800	0	5850	5850	5850	5850	0
409	20240709	134700	0	5850	5850	5850	5850	0
410	20240709	134600	0	5850	5850	5850	5850	0
411	20240709	134500	0	5850	5850	5850	5850	0
412	20240709	134400	0	5850	5850	5850	5850	0
413	20240709	134300	0	5850	5850	5850	5850	0
414	20240709	134200	0	5850	5850	5850	5850	0
415	20240709	134100	0	5850	5850	5850	5850	0
416	20240709	134000	0	5850	5850	5850	5850	0
417	20240709	133900	0	5850	5850	5850	5850	0
418	20240709	133800	0	5850	5850	5850	5850	0
419	20240709	133700	0	5850	5850	5850	5850	0
420	20240709	133600	0	5850	5850	5850	5850	0
421	20240709	133500	0	5850	5850	5850	5850	0
422	20240709	133400	0	5850	5850	5850	5850	0
423	20240709	133300	0	5850	5850	5850	5850	0
424	20240709	133200	0	5850	5850	5850	5850	0
425	20240709	133100	0	5850	5850	5850	5850	0
426	20240709	133000	0	5850	5850	5850	5850	0
427	20240709	132900	0	5850	5850	5850	5850	0
428	20240709	132800	0	5850	5850	5850	5850	0
429	20240709	132700	0	5850	5850	5850	5850	0
430	20240709	132600	0	5850	5850	5850	5850	0
431	20240709	132500	0	5850	5850	5850	5850	0
432	20240709	132400	0	5850	5850	5850	5850	0
433	20240709	132300	0	5850	5850	5850	5850	0
434	20240709	132200	0	5850	5850	5850	5850	0
435	20240709	132100	0	5850	5850	5850	5850	0
436	20240709	132000	0	5850	5850	5850	5850	0
437	20240709	131900	0	5850	5850	5850	5850	0
438	20240709	131800	0	5850	5850	5850	5850	0
439	20240709	131700	0	5850	5850	5850	5850	0
440	20240709	131600	0	5850	5850	5850	5850	0
441	20240709	131500	0	5850	5850	5850	5850	0
442	20240709	131400	0	5850	5850	5850	5850	0
443	20240709	131300	0	5850	5850	5850	5850	0
444	20240709	131200	0	5850	5850	5850	5850	0
445	20240709	131100	0	5850	5850	5850	5850	0
446	20240709	131000	0	5850	5850	5850	5850	0
447	20240709	130900	0	5850	5850	5850	5850	0
448	20240709	130800	0	5850	5850	5850	5850	0
449	20240709	130700	0	5850	5850	5850	5850	0
450	20240709	130600	0	5850	5850	5850	5850	0
451	20240709	130500	0	5850	5850	5850	5850	0
452	20240709	130400	0	5850	5850	5850	5850	0
453	20240709	130300	0	5850	5850	5850	5850	0
454	20240709	130200	0	5850	5850	5850	5850	0
455	20240709	130100	0	5850	5850	5850	5850	0
456	20240709	130000	0	5850	5850	5850	5850	0
457	20240709	125900	0	5850	5850	5850	5850	0
458	20240709	125800	0	5850	5850	5850	5850	0
459	20240709	125700	0	5850	5850	5850	5850	0
460	20240709	125600	0	5850	5850	5850	5850	0
461	20240709	125500	0	5850	5850	5850	5850	0
462	20240709	125400	0	5850	5850	5850	5850	0
463	20240709	125300	0	5850	5850	5850	5850	0
464	20240709	125200	0	5850	5850	5850	5850	0
465	20240709	125100	0	5850	5850	5850	5850	0
466	20240709	125000	0	5850	5850	5850	5850	0
467	20240709	124900	0	5850	5850	5850	5850	0
468	20240709	124800	0	5850	5850	5850	5850	0
469	20240709	124700	0	5850	5850	5850	5850	0
470	20240709	124600	0	5850	5850	5850	5850	0
471	20240709	124500	0	5850	5850	5850	5850	0
472	20240709	124400	0	5850	5850	5850	5850	0
473	20240709	124300	0	5850	5850	5850	5850	0
474	20240709	124200	0	5850	5850	5850	5850	0
475	20240709	124100	0	5850	5850	5850	5850	0
476	20240709	124000	0	5850	5850	5850	5850	0
477	20240709	123900	0	5850	5850	5850	5850	0
478	20240709	123800	0	5850	5850	5850	5850	0
479	20240709	123700	0	5850	5850	5850	5850	0
480	20240709	123600	0	5850	5850	5850	5850	0
481	20240709	123500	0	5850	5850	5850	5850	0
482	20240709	123400	0	5850	5850	5850	5850	0
483	20240709	123300	0	5850	5850	5850	5850	0
484	20240709	123200	0	5850	5850	5850	5850	0
485	20240709	123100	0	5850	5850	5850	5850	0
486	20240709	123000	0	5850	5850	5850	5850	0
487	20240709	122900	0	5850	5850	5850	5850	0
488	20240709	122800	0	5850	5850	5850	5850	0
489	20240709	122700	0	5850	5850	5850	5850	0
490	20240709	122600	0	5850	5850	5850	5850	0
491	20240709	122500	0	5850	5850	5850	5850	0
492	20240709	122400	0	5850	5850	5850	5850	0
493	20240709	122300	0	5850	5850	5850	5850	0
494	20240709	122200	0	5850	5850	5850	5850	0
495	20240709	122100	0	5850	5850	5850	5850	0
496	20240709	122000	0	5850	5850	5850	5850	0
497	20240709	121900	0	5850	5850	5850	5850	0
498	20240709	121800	0	5850	5850	5850	5850	0
499	20240709	121700	0	5850	5850	5850	5850	0
500	20240709	121600	0	5850	5850	5850	5850	0
501	20240709	121500	0	5850	5850	5850	5850	0
502	20240709	121400	0	5850	5850	5850	5850	0
503	20240709	121300	0	5850	5850	5850	5850	0
504	20240709	121200	0	5850	5850	5850	5850	0
505	20240709	121100	0	5850	5850	5850	5850	0
506	20240709	121000	0	5850	5850	5850	5850	0
507	20240709	120900	0	5850	5850	5850	5850	0
508	20240709	120800	0	5850	5850	5850	5850	0
509	20240709	120700	0	5850	5850	5850	5850	0
510	20240709	120600	0	5850	5850	5850	5850	0
511	20240709	120500	0	5850	5850	5850	5850	0
512	20240709	120400	0	5850	5850	5850	5850	0
513	20240709	120300	0	5850	5850	5850	5850	0
514	20240709	120200	0	5850	5850	5850	5850	0
515	20240709	120100	0	5850	5850	5850	5850	0
516	20240709	120000	0	5850	5850	5850	5850	0
517	20240709	115900	0	5850	5850	5850	5850	0
518	20240709	115800	0	5850	5850	5850	5850	0
519	20240709	115700	0	5850	5850	5850	5850	0
520	20240709	115600	0	5850	5850	5850	5850	0
521	20240709	115500	0	5850	5850	5850	5850	0
522	20240709	115400	0	5850	5850	5850	5850	0
523	20240709	115300	0	5850	5850	5850	5850	0
524	20240709	115200	0	5850	5850	5850	5850	0
525	20240709	115100	0	5850	5850	5850	5850	0
526	20240709	115000	0	5850	5850	5850	5850	0
527	20240709	114900	0	5850	5850	5850	5850	0
528	20240709	114800	0	5850	5850	5850	5850	0
529	20240709	114700	0	5850	5850	5850	5850	0
530	20240709	114600	0	5850	5850	5850	5850	0
531	20240709	114500	0	5850	5850	5850	5850	0
532	20240709	114400	0	5850	5850	5850	5850	0
533	20240709	114300	0	5850	5850	5850	5850	0
534	20240709	114200	0	5850	5850	5850	5850	0
535	20240709	114100	0	5850	5850	5850	5850	0
536	20240709	114000	0	5850	5850	5850	5850	0
537	20240709	113900	0	5850	5850	5850	5850	0
538	20240709	113800	0	5850	5850	5850	5850	0
539	20240709	113700	0	5850	5850	5850	5850	0
540	20240709	113600	0	5850	5850	5850	5850	0
541	20240709	113500	0	5850	5850	5850	5850	0
542	20240709	113400	0	5850	5850	5850	5850	0
543	20240709	113300	0	5850	5850	5850	5850	0
544	20240709	113200	0	5850	5850	5850	5850	0
545	20240709	113100	0	5850	5850	5850	5850	0
546	20240709	113000	0	5850	5850	5850	5850	0
547	20240709	112900	0	5850	5850	5850	5850	0
548	20240709	112800	0	5850	5850	5850	5850	0
549	20240709	112700	0	5850	5850	5850	5850	0
550	20240709	112600	0	5850	5850	5850	5850	0
551	20240709	112500	0	5850	5850	5850	5850	0
552	20240709	112400	0	5850	5850	5850	5850	0
553	20240709	112300	0	5850	5850	5850	5850	0
554	20240709	112200	0	5850	5850	5850	5850	0
555	20240709	112100	0	5850	5850	5850	5850	0
556	20240709	112000	0	5850	5850	5850	5850	0
557	20240709	111900	0	5850	5850	5850	5850	0
558	20240709	111800	0	5850	5850	5850	5850	0
559	20240709	111700	0	5850	5850	5850	5850	0
560	20240709	111600	0	5850	5850	5850	5850	0
561	20240709	111500	0	5850	5850	5850	5850	0
562	20240709	111400	0	5850	5850	5850	5850	0
563	20240709	111300	0	5850	5850	5850	5850	0
564	20240709	111200	0	5850	5850	5850	5850	0
565	20240709	111100	0	5850	5850	5850	5850	0
566	20240709	111000	0	5850	5850	5850	5850	0
567	20240709	110900	0	5850	5850	5850	5850	0
568	20240709	110800	0	5850	5850	5850	5850	0
569	20240709	110700	0	5850	5850	5850	5850	0
570	20240709	110600	0	5850	5850	5850	5850	0
571	20240709	110500	0	5850	5850	5850	5850	0
572	20240709	110400	0	5850	5850	5850	5850	0
573	20240709	110300	0	5850	5850	5850	5850	0
574	20240709	110200	0	5850	5850	5850	5850	0
575	20240709	110100	0	5850	5850	5850	5850	0
576	20240709	110000	0	5850	5850	5850	5850	0
577	20240709	105900	0	5850	5850	5850	5850	0
578	20240709	105800	0	5850	5850	5850	5850	0
579	20240709	105700	0	5850	5850	5850	5850	0
580	20240709	105600	0	5850	5850	5850	5850	0
581	20240709	105500	0	5850	5850	5850	5850	0
582	20240709	105400	0	5850	5850	5850	5850	0
583	20240709	105300	0	5850	5850	5850	5850	0
584	20240709	105200	0	5850	5850	5850	5850	0
585	20240709	105100	0	5850	5850	5850	5850	0
586	20240709	105000	0	5850	5850	5850	5850	0
587	20240709	104900	0	5850	5850	5850	5850	0
588	20240709	104800	0	5850	5850	5850	5850	0
589	20240709	104700	0	5850	5850	5850	5850	0
590	20240709	104600	0	5850	5850	5850	5850	0
591	20240709	104500	0	5850	5850	5850	5850	0
592	20240709	104400	0	5850	5850	5850	5850	0
593	20240709	104300	0	5850	5850	5850	5850	0
594	20240709	104200	0	5850	5850	5850	5850	0
595	20240709	104100	0	5850	5850	5850	5850	0
596	20240709	104000	0	5850	5850	5850	5850	0
597	20240709	103900	0	5850	5850	5850	5850	0
598	20240709	103800	0	5850	5850	5850	5850	0
599	20240709	103700	0	5850	5850	5850	5850	0
600	20240709	103600	0	5850	5850	5850	5850	0
601	20240709	103500	0	5850	5850	5850	5850	0
602	20240709	103400	0	5850	5850	5850	5850	0
603	20240709	103300	0	5850	5850	5850	5850	0
604	20240709	103200	0	5850	5850	5850	5850	0
605	20240709	103100	0	5850	5850	5850	5850	0
606	20240709	103000	0	5850	5850	5850	5850	0
607	20240709	102900	0	5850	5850	5850	5850	0
608	20240709	102800	0	5850	5850	5850	5850	0
609	20240709	102700	0	5850	5850	5850	5850	0
610	20240709	102600	0	5850	5850	5850	5850	0
611	20240709	102500	0	5850	5850	5850	5850	0
612	20240709	102400	0	5850	5850	5850	5850	0
613	20240709	102300	0	5850	5850	5850	5850	0
614	20240709	102200	0	5850	5850	5850	5850	0
615	20240709	102100	0	5850	5850	5850	5850	0
616	20240709	102000	0	5850	5850	5850	5850	0
617	20240709	101900	0	5850	5850	5850	5850	0
618	20240709	101800	0	5850	5850	5850	5850	0
619	20240709	101700	0	5850	5850	5850	5850	0
620	20240709	101600	0	5850	5850	5850	5850	0
621	20240709	101500	0	5850	5850	5850	5850	0
622	20240709	101400	0	5850	5850	5850	5850	0
623	20240709	101300	0	5850	5850	5850	5850	0
624	20240709	101200	0	5850	5850	5850	5850	0
625	20240709	101100	0	5850	5850	5850	5850	0
626	20240709	101000	0	5850	5850	5850	5850	0
627	20240709	100900	0	5850	5850	5850	5850	0
628	20240709	100800	0	5850	5850	5850	5850	0
629	20240709	100700	0	5850	5850	5850	5850	0
630	20240709	100600	0	5850	5850	5850	5850	0
631	20240709	100500	0	5850	5850	5850	5850	0
632	20240709	100400	0	5850	5850	5850	5850	0
633	20240709	100300	0	5850	5850	5850	5850	0
634	20240709	100200	0	5850	5850	5850	5850	0
635	20240709	100100	0	5850	5850	5850	5850	0
636	20240709	100000	0	5850	5850	5850	5850	0
637	20240709	095900	0	5850	5850	5850	5850	0
638	20240709	095800	0	5850	5850	5850	5850	0
639	20240709	095700	0	5850	5850	5850	5850	0
640	20240709	095600	0	5850	5850	5850	5850	0
641	20240709	095500	0	5850	5850	5850	5850	0
642	20240709	095400	0	5850	5850	5850	5850	0
643	20240709	095300	0	5850	5850	5850	5850	0
644	20240709	095200	0	5850	5850	5850	5850	0
645	20240709	095100	0	5850	5850	5850	5850	0
646	20240709	095000	0	5850	5850	5850	5850	0
647	20240709	094900	0	5850	5850	5850	5850	0
648	20240709	094800	0	5850	5850	5850	5850	0
649	20240709	094700	0	5850	5850	5850	5850	0
650	20240709	094600	0	5850	5850	5850	5850	0
651	20240709	094500	0	5850	5850	5850	5850	0
652	20240709	094400	0	5850	5850	5850	5850	0
653	20240709	094300	0	5850	5850	5850	5850	0
654	20240709	094200	0	5850	5850	5850	5850	0
655	20240709	094100	0	5850	5850	5850	5850	0
656	20240709	094000	0	5850	5850	5850	5850	0
657	20240709	093900	0	5850	5850	5850	5850	0
658	20240709	093800	0	5850	5850	5850	5850	0
659	20240709	093700	0	5850	5850	5850	5850	0
660	20240709	093600	0	5850	5850	5850	5850	0
661	20240709	093500	0	5850	5850	5850	5850	0
662	20240709	093400	0	5850	5850	5850	5850	0
663	20240709	093300	0	5850	5850	5850	5850	0
664	20240709	093200	0	5850	5850	5850	5850	0
665	20240709	093100	0	5850	5850	5850	5850	0
666	20240709	093000	0	5850	5850	5850	5850	0
667	20240709	092900	0	5850	5850	5850	5850	0
668	20240709	092800	0	5850	5850	5850	5850	0
669	20240709	092700	0	5850	5850	5850	5850	0
670	20240709	092600	0	5850	5850	5850	5850	0
671	20240709	092500	0	5850	5850	5850	5850	0
672	20240709	092400	0	5850	5850	5850	5850	0
673	20240709	092300	0	5850	5850	5850	5850	0
674	20240709	092200	0	5850	5850	5850	5850	0
675	20240709	092100	0	5850	5850	5850	5850	0
676	20240709	092000	0	5850	5850	5850	5850	0
677	20240709	091900	0	5850	5850	5850	5850	0
678	20240709	091800	0	5850	5850	5850	5850	0
679	20240709	091700	0	5850	5850	5850	5850	0
680	20240709	091600	0	5850	5850	5850	5850	0
681	20240709	091500	0	5850	5850	5850	5850	0
682	20240709	091400	0	5850	5850	5850	5850	0
683	20240709	091300	0	5850	5850	5850	5850	0
684	20240709	091200	0	5850	5850	5850	5850	0
685	20240709	091100	0	5850	5850	5850	5850	0
686	20240709	091000	0	5850	5850	5850	5850	0
687	20240709	090900	0	5850	5850	5850	5850	0
688	20240709	090800	0	5850	5850	5850	5850	0
689	20240709	090700	0	5850	5850	5850	5850	0
690	20240709	090600	0	5850	5850	5850	5850	0
691	20240709	090500	0	5850	5850	5850	5850	0
692	20240709	090400	0	5850	5850	5850	5850	0
693	20240709	090300	0	5850	5850	5850	5850	0
694	20240709	090200	0	5850	5850	5850	5850	0
695	20240709	090100	0	5850	5850	5850	5850	0
696	20240709	090000	0	5850	5850	5850	5850	0