KissMeData/150840/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200900	0	5850	5850	5850	5850	0
3	20230706	200800	0	5850	5850	5850	5850	0
4	20230706	200700	0	5850	5850	5850	5850	0
5	20230706	200600	0	5850	5850	5850	5850	0
6	20230706	200500	0	5850	5850	5850	5850	0
7	20230706	200400	0	5850	5850	5850	5850	0
8	20230706	200300	0	5850	5850	5850	5850	0
9	20230706	200200	0	5850	5850	5850	5850	0
10	20230706	200100	0	5850	5850	5850	5850	0
11	20230706	200000	0	5850	5850	5850	5850	0
12	20230706	195900	0	5850	5850	5850	5850	0
13	20230706	195800	0	5850	5850	5850	5850	0
14	20230706	195700	0	5850	5850	5850	5850	0
15	20230706	195600	0	5850	5850	5850	5850	0
16	20230706	195500	0	5850	5850	5850	5850	0
17	20230706	195400	0	5850	5850	5850	5850	0
18	20230706	195300	0	5850	5850	5850	5850	0
19	20230706	195200	0	5850	5850	5850	5850	0
20	20230706	195100	0	5850	5850	5850	5850	0
21	20230706	195000	0	5850	5850	5850	5850	0
22	20230706	194900	0	5850	5850	5850	5850	0
23	20230706	194800	0	5850	5850	5850	5850	0
24	20230706	194700	0	5850	5850	5850	5850	0
25	20230706	194600	0	5850	5850	5850	5850	0
26	20230706	194500	0	5850	5850	5850	5850	0
27	20230706	194400	0	5850	5850	5850	5850	0
28	20230706	194300	0	5850	5850	5850	5850	0
29	20230706	194200	0	5850	5850	5850	5850	0
30	20230706	194100	0	5850	5850	5850	5850	0
31	20230706	194000	0	5850	5850	5850	5850	0
32	20230706	193900	0	5850	5850	5850	5850	0
33	20230706	193800	0	5850	5850	5850	5850	0
34	20230706	193700	0	5850	5850	5850	5850	0
35	20230706	193600	0	5850	5850	5850	5850	0
36	20230706	193500	0	5850	5850	5850	5850	0
37	20230706	193400	0	5850	5850	5850	5850	0
38	20230706	193300	0	5850	5850	5850	5850	0
39	20230706	193200	0	5850	5850	5850	5850	0
40	20230706	193100	0	5850	5850	5850	5850	0
41	20230706	193000	0	5850	5850	5850	5850	0
42	20230706	192900	0	5850	5850	5850	5850	0
43	20230706	192800	0	5850	5850	5850	5850	0
44	20230706	192700	0	5850	5850	5850	5850	0
45	20230706	192600	0	5850	5850	5850	5850	0
46	20230706	192500	0	5850	5850	5850	5850	0
47	20230706	192400	0	5850	5850	5850	5850	0
48	20230706	192300	0	5850	5850	5850	5850	0
49	20230706	192200	0	5850	5850	5850	5850	0
50	20230706	192100	0	5850	5850	5850	5850	0
51	20230706	192000	0	5850	5850	5850	5850	0
52	20230706	191900	0	5850	5850	5850	5850	0
53	20230706	191800	0	5850	5850	5850	5850	0
54	20230706	191700	0	5850	5850	5850	5850	0
55	20230706	191600	0	5850	5850	5850	5850	0
56	20230706	191500	0	5850	5850	5850	5850	0
57	20230706	191400	0	5850	5850	5850	5850	0
58	20230706	191300	0	5850	5850	5850	5850	0
59	20230706	191200	0	5850	5850	5850	5850	0
60	20230706	191100	0	5850	5850	5850	5850	0
61	20230706	191000	0	5850	5850	5850	5850	0
62	20230706	190900	0	5850	5850	5850	5850	0
63	20230706	190800	0	5850	5850	5850	5850	0
64	20230706	190700	0	5850	5850	5850	5850	0
65	20230706	190600	0	5850	5850	5850	5850	0
66	20230706	190500	0	5850	5850	5850	5850	0
67	20230706	190400	0	5850	5850	5850	5850	0
68	20230706	190300	0	5850	5850	5850	5850	0
69	20230706	190200	0	5850	5850	5850	5850	0
70	20230706	190100	0	5850	5850	5850	5850	0
71	20230706	190000	0	5850	5850	5850	5850	0
72	20230706	185900	0	5850	5850	5850	5850	0
73	20230706	185800	0	5850	5850	5850	5850	0
74	20230706	185700	0	5850	5850	5850	5850	0
75	20230706	185600	0	5850	5850	5850	5850	0
76	20230706	185500	0	5850	5850	5850	5850	0
77	20230706	185400	0	5850	5850	5850	5850	0
78	20230706	185300	0	5850	5850	5850	5850	0
79	20230706	185200	0	5850	5850	5850	5850	0
80	20230706	185100	0	5850	5850	5850	5850	0
81	20230706	185000	0	5850	5850	5850	5850	0
82	20230706	184900	0	5850	5850	5850	5850	0
83	20230706	184800	0	5850	5850	5850	5850	0
84	20230706	184700	0	5850	5850	5850	5850	0
85	20230706	184600	0	5850	5850	5850	5850	0
86	20230706	184500	0	5850	5850	5850	5850	0
87	20230706	184400	0	5850	5850	5850	5850	0
88	20230706	184300	0	5850	5850	5850	5850	0
89	20230706	184200	0	5850	5850	5850	5850	0
90	20230706	184100	0	5850	5850	5850	5850	0
91	20230706	184000	0	5850	5850	5850	5850	0
92	20230706	183900	0	5850	5850	5850	5850	0
93	20230706	183800	0	5850	5850	5850	5850	0
94	20230706	183700	0	5850	5850	5850	5850	0
95	20230706	183600	0	5850	5850	5850	5850	0
96	20230706	183500	0	5850	5850	5850	5850	0
97	20230706	183400	0	5850	5850	5850	5850	0
98	20230706	183300	0	5850	5850	5850	5850	0
99	20230706	183200	0	5850	5850	5850	5850	0
100	20230706	183100	0	5850	5850	5850	5850	0
101	20230706	183000	0	5850	5850	5850	5850	0
102	20230706	182900	0	5850	5850	5850	5850	0
103	20230706	182800	0	5850	5850	5850	5850	0
104	20230706	182700	0	5850	5850	5850	5850	0
105	20230706	182600	0	5850	5850	5850	5850	0
106	20230706	182500	0	5850	5850	5850	5850	0
107	20230706	182400	0	5850	5850	5850	5850	0
108	20230706	182300	0	5850	5850	5850	5850	0
109	20230706	182200	0	5850	5850	5850	5850	0
110	20230706	182100	0	5850	5850	5850	5850	0
111	20230706	182000	0	5850	5850	5850	5850	0
112	20230706	181900	0	5850	5850	5850	5850	0
113	20230706	181800	0	5850	5850	5850	5850	0
114	20230706	181700	0	5850	5850	5850	5850	0
115	20230706	181600	0	5850	5850	5850	5850	0
116	20230706	181500	0	5850	5850	5850	5850	0
117	20230706	181400	0	5850	5850	5850	5850	0
118	20230706	181300	0	5850	5850	5850	5850	0
119	20230706	181200	0	5850	5850	5850	5850	0
120	20230706	181100	0	5850	5850	5850	5850	0
121	20230706	181000	0	5850	5850	5850	5850	0
122	20230706	180900	0	5850	5850	5850	5850	0
123	20230706	180800	0	5850	5850	5850	5850	0
124	20230706	180700	0	5850	5850	5850	5850	0
125	20230706	180600	0	5850	5850	5850	5850	0
126	20230706	180500	0	5850	5850	5850	5850	0
127	20230706	180400	0	5850	5850	5850	5850	0
128	20230706	180300	0	5850	5850	5850	5850	0
129	20230706	180200	0	5850	5850	5850	5850	0
130	20230706	180100	0	5850	5850	5850	5850	0
131	20230706	180000	0	5850	5850	5850	5850	0
132	20230706	175900	0	5850	5850	5850	5850	0
133	20230706	175800	0	5850	5850	5850	5850	0
134	20230706	175700	0	5850	5850	5850	5850	0
135	20230706	175600	0	5850	5850	5850	5850	0
136	20230706	175500	0	5850	5850	5850	5850	0
137	20230706	175400	0	5850	5850	5850	5850	0
138	20230706	175300	0	5850	5850	5850	5850	0
139	20230706	175200	0	5850	5850	5850	5850	0
140	20230706	175100	0	5850	5850	5850	5850	0
141	20230706	175000	0	5850	5850	5850	5850	0
142	20230706	174900	0	5850	5850	5850	5850	0
143	20230706	174800	0	5850	5850	5850	5850	0
144	20230706	174700	0	5850	5850	5850	5850	0
145	20230706	174600	0	5850	5850	5850	5850	0
146	20230706	174500	0	5850	5850	5850	5850	0
147	20230706	174400	0	5850	5850	5850	5850	0
148	20230706	174300	0	5850	5850	5850	5850	0
149	20230706	174200	0	5850	5850	5850	5850	0
150	20230706	174100	0	5850	5850	5850	5850	0
151	20230706	174000	0	5850	5850	5850	5850	0
152	20230706	173900	0	5850	5850	5850	5850	0
153	20230706	173800	0	5850	5850	5850	5850	0
154	20230706	173700	0	5850	5850	5850	5850	0
155	20230706	173600	0	5850	5850	5850	5850	0
156	20230706	173500	0	5850	5850	5850	5850	0
157	20230706	173400	0	5850	5850	5850	5850	0
158	20230706	173300	0	5850	5850	5850	5850	0
159	20230706	173200	0	5850	5850	5850	5850	0
160	20230706	173100	0	5850	5850	5850	5850	0
161	20230706	173000	0	5850	5850	5850	5850	0
162	20230706	172900	0	5850	5850	5850	5850	0
163	20230706	172800	0	5850	5850	5850	5850	0
164	20230706	172700	0	5850	5850	5850	5850	0
165	20230706	172600	0	5850	5850	5850	5850	0
166	20230706	172500	0	5850	5850	5850	5850	0
167	20230706	172400	0	5850	5850	5850	5850	0
168	20230706	172300	0	5850	5850	5850	5850	0
169	20230706	172200	0	5850	5850	5850	5850	0
170	20230706	172100	0	5850	5850	5850	5850	0
171	20230706	172000	0	5850	5850	5850	5850	0
172	20230706	171900	0	5850	5850	5850	5850	0
173	20230706	171800	0	5850	5850	5850	5850	0
174	20230706	171700	0	5850	5850	5850	5850	0
175	20230706	171600	0	5850	5850	5850	5850	0
176	20230706	171500	0	5850	5850	5850	5850	0
177	20230706	171400	0	5850	5850	5850	5850	0
178	20230706	171300	0	5850	5850	5850	5850	0
179	20230706	171200	0	5850	5850	5850	5850	0
180	20230706	171100	0	5850	5850	5850	5850	0
181	20230706	171000	0	5850	5850	5850	5850	0
182	20230706	170900	0	5850	5850	5850	5850	0
183	20230706	170800	0	5850	5850	5850	5850	0
184	20230706	170700	0	5850	5850	5850	5850	0
185	20230706	170600	0	5850	5850	5850	5850	0
186	20230706	170500	0	5850	5850	5850	5850	0
187	20230706	170400	0	5850	5850	5850	5850	0
188	20230706	170300	0	5850	5850	5850	5850	0
189	20230706	170200	0	5850	5850	5850	5850	0
190	20230706	170100	0	5850	5850	5850	5850	0
191	20230706	170000	0	5850	5850	5850	5850	0
192	20230706	165900	0	5850	5850	5850	5850	0
193	20230706	165800	0	5850	5850	5850	5850	0
194	20230706	165700	0	5850	5850	5850	5850	0
195	20230706	165600	0	5850	5850	5850	5850	0
196	20230706	165500	0	5850	5850	5850	5850	0
197	20230706	165400	0	5850	5850	5850	5850	0
198	20230706	165300	0	5850	5850	5850	5850	0
199	20230706	165200	0	5850	5850	5850	5850	0
200	20230706	165100	0	5850	5850	5850	5850	0
201	20230706	165000	0	5850	5850	5850	5850	0
202	20230706	164900	0	5850	5850	5850	5850	0
203	20230706	164800	0	5850	5850	5850	5850	0
204	20230706	164700	0	5850	5850	5850	5850	0
205	20230706	164600	0	5850	5850	5850	5850	0
206	20230706	164500	0	5850	5850	5850	5850	0
207	20230706	164400	0	5850	5850	5850	5850	0
208	20230706	164300	0	5850	5850	5850	5850	0
209	20230706	164200	0	5850	5850	5850	5850	0
210	20230706	164100	0	5850	5850	5850	5850	0
211	20230706	164000	0	5850	5850	5850	5850	0
212	20230706	163900	0	5850	5850	5850	5850	0
213	20230706	163800	0	5850	5850	5850	5850	0
214	20230706	163700	0	5850	5850	5850	5850	0
215	20230706	163600	0	5850	5850	5850	5850	0
216	20230706	163500	0	5850	5850	5850	5850	0
217	20230706	163400	0	5850	5850	5850	5850	0
218	20230706	163300	0	5850	5850	5850	5850	0
219	20230706	163200	0	5850	5850	5850	5850	0
220	20230706	163100	0	5850	5850	5850	5850	0
221	20230706	163000	0	5850	5850	5850	5850	0
222	20230706	162900	0	5850	5850	5850	5850	0
223	20230706	162800	0	5850	5850	5850	5850	0
224	20230706	162700	0	5850	5850	5850	5850	0
225	20230706	162600	0	5850	5850	5850	5850	0
226	20230706	162500	0	5850	5850	5850	5850	0
227	20230706	162400	0	5850	5850	5850	5850	0
228	20230706	162300	0	5850	5850	5850	5850	0
229	20230706	162200	0	5850	5850	5850	5850	0
230	20230706	162100	0	5850	5850	5850	5850	0
231	20230706	162000	0	5850	5850	5850	5850	0
232	20230706	161900	0	5850	5850	5850	5850	0
233	20230706	161800	0	5850	5850	5850	5850	0
234	20230706	161700	0	5850	5850	5850	5850	0
235	20230706	161600	0	5850	5850	5850	5850	0
236	20230706	161500	0	5850	5850	5850	5850	0
237	20230706	161400	0	5850	5850	5850	5850	0
238	20230706	161300	0	5850	5850	5850	5850	0
239	20230706	161200	0	5850	5850	5850	5850	0
240	20230706	161100	0	5850	5850	5850	5850	0
241	20230706	161000	0	5850	5850	5850	5850	0
242	20230706	160900	0	5850	5850	5850	5850	0
243	20230706	160800	0	5850	5850	5850	5850	0
244	20230706	160700	0	5850	5850	5850	5850	0
245	20230706	160600	0	5850	5850	5850	5850	0
246	20230706	160500	0	5850	5850	5850	5850	0
247	20230706	160400	0	5850	5850	5850	5850	0
248	20230706	160300	0	5850	5850	5850	5850	0
249	20230706	160200	0	5850	5850	5850	5850	0
250	20230706	160100	0	5850	5850	5850	5850	0
251	20230706	160000	0	5850	5850	5850	5850	0
252	20230706	155900	0	5850	5850	5850	5850	0
253	20230706	155800	0	5850	5850	5850	5850	0
254	20230706	155700	0	5850	5850	5850	5850	0
255	20230706	155600	0	5850	5850	5850	5850	0
256	20230706	155500	0	5850	5850	5850	5850	0
257	20230706	155400	0	5850	5850	5850	5850	0
258	20230706	155300	0	5850	5850	5850	5850	0
259	20230706	155200	0	5850	5850	5850	5850	0
260	20230706	155100	0	5850	5850	5850	5850	0
261	20230706	155000	0	5850	5850	5850	5850	0
262	20230706	154900	0	5850	5850	5850	5850	0
263	20230706	154800	0	5850	5850	5850	5850	0
264	20230706	154700	0	5850	5850	5850	5850	0
265	20230706	154600	0	5850	5850	5850	5850	0
266	20230706	154500	0	5850	5850	5850	5850	0
267	20230706	154400	0	5850	5850	5850	5850	0
268	20230706	154300	0	5850	5850	5850	5850	0
269	20230706	154200	0	5850	5850	5850	5850	0
270	20230706	154100	0	5850	5850	5850	5850	0
271	20230706	154000	0	5850	5850	5850	5850	0
272	20230706	153900	0	5850	5850	5850	5850	0
273	20230706	153800	0	5850	5850	5850	5850	0
274	20230706	153700	0	5850	5850	5850	5850	0
275	20230706	153600	0	5850	5850	5850	5850	0
276	20230706	153500	0	5850	5850	5850	5850	0
277	20230706	153400	0	5850	5850	5850	5850	0
278	20230706	153300	0	5850	5850	5850	5850	0
279	20230706	153200	0	5850	5850	5850	5850	0
280	20230706	153100	0	5850	5850	5850	5850	0
281	20230706	153000	0	5850	5850	5850	5850	0
282	20230706	152900	0	5850	5850	5850	5850	0
283	20230706	152800	0	5850	5850	5850	5850	0
284	20230706	152700	0	5850	5850	5850	5850	0
285	20230706	152600	0	5850	5850	5850	5850	0
286	20230706	152500	0	5850	5850	5850	5850	0
287	20230706	152400	0	5850	5850	5850	5850	0
288	20230706	152300	0	5850	5850	5850	5850	0
289	20230706	152200	0	5850	5850	5850	5850	0
290	20230706	152100	0	5850	5850	5850	5850	0
291	20230706	152000	0	5850	5850	5850	5850	0
292	20230706	151900	0	5850	5850	5850	5850	0
293	20230706	151800	0	5850	5850	5850	5850	0
294	20230706	151700	0	5850	5850	5850	5850	0
295	20230706	151600	0	5850	5850	5850	5850	0
296	20230706	151500	0	5850	5850	5850	5850	0
297	20230706	151400	0	5850	5850	5850	5850	0
298	20230706	151300	0	5850	5850	5850	5850	0
299	20230706	151200	0	5850	5850	5850	5850	0
300	20230706	151100	0	5850	5850	5850	5850	0
301	20230706	151000	0	5850	5850	5850	5850	0
302	20230706	150900	0	5850	5850	5850	5850	0
303	20230706	150800	0	5850	5850	5850	5850	0
304	20230706	150700	0	5850	5850	5850	5850	0
305	20230706	150600	0	5850	5850	5850	5850	0
306	20230706	150500	0	5850	5850	5850	5850	0
307	20230706	150400	0	5850	5850	5850	5850	0
308	20230706	150300	0	5850	5850	5850	5850	0
309	20230706	150200	0	5850	5850	5850	5850	0
310	20230706	150100	0	5850	5850	5850	5850	0
311	20230706	150000	0	5850	5850	5850	5850	0
312	20230706	145900	0	5850	5850	5850	5850	0
313	20230706	145800	0	5850	5850	5850	5850	0
314	20230706	145700	0	5850	5850	5850	5850	0
315	20230706	145600	0	5850	5850	5850	5850	0
316	20230706	145500	0	5850	5850	5850	5850	0
317	20230706	145400	0	5850	5850	5850	5850	0
318	20230706	145300	0	5850	5850	5850	5850	0
319	20230706	145200	0	5850	5850	5850	5850	0
320	20230706	145100	0	5850	5850	5850	5850	0
321	20230706	145000	0	5850	5850	5850	5850	0
322	20230706	144900	0	5850	5850	5850	5850	0
323	20230706	144800	0	5850	5850	5850	5850	0
324	20230706	144700	0	5850	5850	5850	5850	0
325	20230706	144600	0	5850	5850	5850	5850	0
326	20230706	144500	0	5850	5850	5850	5850	0
327	20230706	144400	0	5850	5850	5850	5850	0
328	20230706	144300	0	5850	5850	5850	5850	0
329	20230706	144200	0	5850	5850	5850	5850	0
330	20230706	144100	0	5850	5850	5850	5850	0
331	20230706	144000	0	5850	5850	5850	5850	0
332	20230706	143900	0	5850	5850	5850	5850	0
333	20230706	143800	0	5850	5850	5850	5850	0
334	20230706	143700	0	5850	5850	5850	5850	0
335	20230706	143600	0	5850	5850	5850	5850	0
336	20230706	143500	0	5850	5850	5850	5850	0
337	20230706	143400	0	5850	5850	5850	5850	0
338	20230706	143300	0	5850	5850	5850	5850	0
339	20230706	143200	0	5850	5850	5850	5850	0
340	20230706	143100	0	5850	5850	5850	5850	0
341	20230706	143000	0	5850	5850	5850	5850	0
342	20230706	142900	0	5850	5850	5850	5850	0
343	20230706	142800	0	5850	5850	5850	5850	0
344	20230706	142700	0	5850	5850	5850	5850	0
345	20230706	142600	0	5850	5850	5850	5850	0
346	20230706	142500	0	5850	5850	5850	5850	0
347	20230706	142400	0	5850	5850	5850	5850	0
348	20230706	142300	0	5850	5850	5850	5850	0
349	20230706	142200	0	5850	5850	5850	5850	0
350	20230706	142100	0	5850	5850	5850	5850	0
351	20230706	142000	0	5850	5850	5850	5850	0
352	20230706	141900	0	5850	5850	5850	5850	0
353	20230706	141800	0	5850	5850	5850	5850	0
354	20230706	141700	0	5850	5850	5850	5850	0
355	20230706	141600	0	5850	5850	5850	5850	0
356	20230706	141500	0	5850	5850	5850	5850	0
357	20230706	141400	0	5850	5850	5850	5850	0
358	20230706	141300	0	5850	5850	5850	5850	0
359	20230706	141200	0	5850	5850	5850	5850	0
360	20230706	141100	0	5850	5850	5850	5850	0
361	20230706	141000	0	5850	5850	5850	5850	0
362	20230706	140900	0	5850	5850	5850	5850	0
363	20230706	140800	0	5850	5850	5850	5850	0
364	20230706	140700	0	5850	5850	5850	5850	0
365	20230706	140600	0	5850	5850	5850	5850	0
366	20230706	140500	0	5850	5850	5850	5850	0
367	20230706	140400	0	5850	5850	5850	5850	0
368	20230706	140300	0	5850	5850	5850	5850	0
369	20230706	140200	0	5850	5850	5850	5850	0
370	20230706	140100	0	5850	5850	5850	5850	0
371	20230706	140000	0	5850	5850	5850	5850	0
372	20230706	135900	0	5850	5850	5850	5850	0
373	20230706	135800	0	5850	5850	5850	5850	0
374	20230706	135700	0	5850	5850	5850	5850	0
375	20230706	135600	0	5850	5850	5850	5850	0
376	20230706	135500	0	5850	5850	5850	5850	0
377	20230706	135400	0	5850	5850	5850	5850	0
378	20230706	135300	0	5850	5850	5850	5850	0
379	20230706	135200	0	5850	5850	5850	5850	0
380	20230706	135100	0	5850	5850	5850	5850	0
381	20230706	135000	0	5850	5850	5850	5850	0
382	20230706	134900	0	5850	5850	5850	5850	0
383	20230706	134800	0	5850	5850	5850	5850	0
384	20230706	134700	0	5850	5850	5850	5850	0
385	20230706	134600	0	5850	5850	5850	5850	0
386	20230706	134500	0	5850	5850	5850	5850	0
387	20230706	134400	0	5850	5850	5850	5850	0
388	20230706	134300	0	5850	5850	5850	5850	0
389	20230706	134200	0	5850	5850	5850	5850	0
390	20230706	134100	0	5850	5850	5850	5850	0
391	20230706	134000	0	5850	5850	5850	5850	0
392	20230706	133900	0	5850	5850	5850	5850	0
393	20230706	133800	0	5850	5850	5850	5850	0
394	20230706	133700	0	5850	5850	5850	5850	0
395	20230706	133600	0	5850	5850	5850	5850	0
396	20230706	133500	0	5850	5850	5850	5850	0
397	20230706	133400	0	5850	5850	5850	5850	0
398	20230706	133300	0	5850	5850	5850	5850	0
399	20230706	133200	0	5850	5850	5850	5850	0
400	20230706	133100	0	5850	5850	5850	5850	0
401	20230706	133000	0	5850	5850	5850	5850	0
402	20230706	132900	0	5850	5850	5850	5850	0
403	20230706	132800	0	5850	5850	5850	5850	0
404	20230706	132700	0	5850	5850	5850	5850	0
405	20230706	132600	0	5850	5850	5850	5850	0
406	20230706	132500	0	5850	5850	5850	5850	0
407	20230706	132400	0	5850	5850	5850	5850	0
408	20230706	132300	0	5850	5850	5850	5850	0
409	20230706	132200	0	5850	5850	5850	5850	0
410	20230706	132100	0	5850	5850	5850	5850	0
411	20230706	132000	0	5850	5850	5850	5850	0
412	20230706	131900	0	5850	5850	5850	5850	0
413	20230706	131800	0	5850	5850	5850	5850	0
414	20230706	131700	0	5850	5850	5850	5850	0
415	20230706	131600	0	5850	5850	5850	5850	0
416	20230706	131500	0	5850	5850	5850	5850	0
417	20230706	131400	0	5850	5850	5850	5850	0
418	20230706	131300	0	5850	5850	5850	5850	0
419	20230706	131200	0	5850	5850	5850	5850	0
420	20230706	131100	0	5850	5850	5850	5850	0
421	20230706	131000	0	5850	5850	5850	5850	0
422	20230706	130900	0	5850	5850	5850	5850	0
423	20230706	130800	0	5850	5850	5850	5850	0
424	20230706	130700	0	5850	5850	5850	5850	0
425	20230706	130600	0	5850	5850	5850	5850	0
426	20230706	130500	0	5850	5850	5850	5850	0
427	20230706	130400	0	5850	5850	5850	5850	0
428	20230706	130300	0	5850	5850	5850	5850	0
429	20230706	130200	0	5850	5850	5850	5850	0
430	20230706	130100	0	5850	5850	5850	5850	0
431	20230706	130000	0	5850	5850	5850	5850	0
432	20230706	125900	0	5850	5850	5850	5850	0
433	20230706	125800	0	5850	5850	5850	5850	0
434	20230706	125700	0	5850	5850	5850	5850	0
435	20230706	125600	0	5850	5850	5850	5850	0
436	20230706	125500	0	5850	5850	5850	5850	0
437	20230706	125400	0	5850	5850	5850	5850	0
438	20230706	125300	0	5850	5850	5850	5850	0
439	20230706	125200	0	5850	5850	5850	5850	0
440	20230706	125100	0	5850	5850	5850	5850	0
441	20230706	125000	0	5850	5850	5850	5850	0
442	20230706	124900	0	5850	5850	5850	5850	0
443	20230706	124800	0	5850	5850	5850	5850	0
444	20230706	124700	0	5850	5850	5850	5850	0
445	20230706	124600	0	5850	5850	5850	5850	0
446	20230706	124500	0	5850	5850	5850	5850	0
447	20230706	124400	0	5850	5850	5850	5850	0
448	20230706	124300	0	5850	5850	5850	5850	0
449	20230706	124200	0	5850	5850	5850	5850	0
450	20230706	124100	0	5850	5850	5850	5850	0
451	20230706	124000	0	5850	5850	5850	5850	0
452	20230706	123900	0	5850	5850	5850	5850	0
453	20230706	123800	0	5850	5850	5850	5850	0
454	20230706	123700	0	5850	5850	5850	5850	0
455	20230706	123600	0	5850	5850	5850	5850	0
456	20230706	123500	0	5850	5850	5850	5850	0
457	20230706	123400	0	5850	5850	5850	5850	0
458	20230706	123300	0	5850	5850	5850	5850	0
459	20230706	123200	0	5850	5850	5850	5850	0
460	20230706	123100	0	5850	5850	5850	5850	0
461	20230706	123000	0	5850	5850	5850	5850	0
462	20230706	122900	0	5850	5850	5850	5850	0
463	20230706	122800	0	5850	5850	5850	5850	0
464	20230706	122700	0	5850	5850	5850	5850	0
465	20230706	122600	0	5850	5850	5850	5850	0
466	20230706	122500	0	5850	5850	5850	5850	0
467	20230706	122400	0	5850	5850	5850	5850	0
468	20230706	122300	0	5850	5850	5850	5850	0
469	20230706	122200	0	5850	5850	5850	5850	0
470	20230706	122100	0	5850	5850	5850	5850	0
471	20230706	122000	0	5850	5850	5850	5850	0
472	20230706	121900	0	5850	5850	5850	5850	0
473	20230706	121800	0	5850	5850	5850	5850	0
474	20230706	121700	0	5850	5850	5850	5850	0
475	20230706	121600	0	5850	5850	5850	5850	0
476	20230706	121500	0	5850	5850	5850	5850	0
477	20230706	121400	0	5850	5850	5850	5850	0
478	20230706	121300	0	5850	5850	5850	5850	0
479	20230706	121200	0	5850	5850	5850	5850	0
480	20230706	121100	0	5850	5850	5850	5850	0
481	20230706	121000	0	5850	5850	5850	5850	0
482	20230706	120900	0	5850	5850	5850	5850	0
483	20230706	120800	0	5850	5850	5850	5850	0
484	20230706	120700	0	5850	5850	5850	5850	0
485	20230706	120600	0	5850	5850	5850	5850	0
486	20230706	120500	0	5850	5850	5850	5850	0
487	20230706	120400	0	5850	5850	5850	5850	0
488	20230706	120300	0	5850	5850	5850	5850	0
489	20230706	120200	0	5850	5850	5850	5850	0
490	20230706	120100	0	5850	5850	5850	5850	0
491	20230706	120000	0	5850	5850	5850	5850	0
492	20230706	115900	0	5850	5850	5850	5850	0
493	20230706	115800	0	5850	5850	5850	5850	0
494	20230706	115700	0	5850	5850	5850	5850	0
495	20230706	115600	0	5850	5850	5850	5850	0
496	20230706	115500	0	5850	5850	5850	5850	0
497	20230706	115400	0	5850	5850	5850	5850	0
498	20230706	115300	0	5850	5850	5850	5850	0
499	20230706	115200	0	5850	5850	5850	5850	0
500	20230706	115100	0	5850	5850	5850	5850	0
501	20230706	115000	0	5850	5850	5850	5850	0
502	20230706	114900	0	5850	5850	5850	5850	0
503	20230706	114800	0	5850	5850	5850	5850	0
504	20230706	114700	0	5850	5850	5850	5850	0
505	20230706	114600	0	5850	5850	5850	5850	0
506	20230706	114500	0	5850	5850	5850	5850	0
507	20230706	114400	0	5850	5850	5850	5850	0
508	20230706	114300	0	5850	5850	5850	5850	0
509	20230706	114200	0	5850	5850	5850	5850	0
510	20230706	114100	0	5850	5850	5850	5850	0
511	20230706	114000	0	5850	5850	5850	5850	0
512	20230706	113900	0	5850	5850	5850	5850	0
513	20230706	113800	0	5850	5850	5850	5850	0
514	20230706	113700	0	5850	5850	5850	5850	0
515	20230706	113600	0	5850	5850	5850	5850	0
516	20230706	113500	0	5850	5850	5850	5850	0
517	20230706	113400	0	5850	5850	5850	5850	0
518	20230706	113300	0	5850	5850	5850	5850	0
519	20230706	113200	0	5850	5850	5850	5850	0
520	20230706	113100	0	5850	5850	5850	5850	0
521	20230706	113000	0	5850	5850	5850	5850	0
522	20230706	112900	0	5850	5850	5850	5850	0
523	20230706	112800	0	5850	5850	5850	5850	0
524	20230706	112700	0	5850	5850	5850	5850	0
525	20230706	112600	0	5850	5850	5850	5850	0
526	20230706	112500	0	5850	5850	5850	5850	0
527	20230706	112400	0	5850	5850	5850	5850	0
528	20230706	112300	0	5850	5850	5850	5850	0
529	20230706	112200	0	5850	5850	5850	5850	0
530	20230706	112100	0	5850	5850	5850	5850	0
531	20230706	112000	0	5850	5850	5850	5850	0
532	20230706	111900	0	5850	5850	5850	5850	0
533	20230706	111800	0	5850	5850	5850	5850	0
534	20230706	111700	0	5850	5850	5850	5850	0
535	20230706	111600	0	5850	5850	5850	5850	0
536	20230706	111500	0	5850	5850	5850	5850	0
537	20230706	111400	0	5850	5850	5850	5850	0
538	20230706	111300	0	5850	5850	5850	5850	0
539	20230706	111200	0	5850	5850	5850	5850	0
540	20230706	111100	0	5850	5850	5850	5850	0
541	20230706	111000	0	5850	5850	5850	5850	0
542	20230706	110900	0	5850	5850	5850	5850	0
543	20230706	110800	0	5850	5850	5850	5850	0
544	20230706	110700	0	5850	5850	5850	5850	0
545	20230706	110600	0	5850	5850	5850	5850	0
546	20230706	110500	0	5850	5850	5850	5850	0
547	20230706	110400	0	5850	5850	5850	5850	0
548	20230706	110300	0	5850	5850	5850	5850	0
549	20230706	110200	0	5850	5850	5850	5850	0
550	20230706	110100	0	5850	5850	5850	5850	0
551	20230706	110000	0	5850	5850	5850	5850	0
552	20230706	105900	0	5850	5850	5850	5850	0
553	20230706	105800	0	5850	5850	5850	5850	0
554	20230706	105700	0	5850	5850	5850	5850	0
555	20230706	105600	0	5850	5850	5850	5850	0
556	20230706	105500	0	5850	5850	5850	5850	0
557	20230706	105400	0	5850	5850	5850	5850	0
558	20230706	105300	0	5850	5850	5850	5850	0
559	20230706	105200	0	5850	5850	5850	5850	0
560	20230706	105100	0	5850	5850	5850	5850	0
561	20230706	105000	0	5850	5850	5850	5850	0
562	20230706	104900	0	5850	5850	5850	5850	0
563	20230706	104800	0	5850	5850	5850	5850	0
564	20230706	104700	0	5850	5850	5850	5850	0
565	20230706	104600	0	5850	5850	5850	5850	0
566	20230706	104500	0	5850	5850	5850	5850	0
567	20230706	104400	0	5850	5850	5850	5850	0
568	20230706	104300	0	5850	5850	5850	5850	0
569	20230706	104200	0	5850	5850	5850	5850	0
570	20230706	104100	0	5850	5850	5850	5850	0
571	20230706	104000	0	5850	5850	5850	5850	0
572	20230706	103900	0	5850	5850	5850	5850	0
573	20230706	103800	0	5850	5850	5850	5850	0
574	20230706	103700	0	5850	5850	5850	5850	0
575	20230706	103600	0	5850	5850	5850	5850	0
576	20230706	103500	0	5850	5850	5850	5850	0
577	20230706	103400	0	5850	5850	5850	5850	0
578	20230706	103300	0	5850	5850	5850	5850	0
579	20230706	103200	0	5850	5850	5850	5850	0
580	20230706	103100	0	5850	5850	5850	5850	0
581	20230706	103000	0	5850	5850	5850	5850	0
582	20230706	102900	0	5850	5850	5850	5850	0
583	20230706	102800	0	5850	5850	5850	5850	0
584	20230706	102700	0	5850	5850	5850	5850	0
585	20230706	102600	0	5850	5850	5850	5850	0
586	20230706	102500	0	5850	5850	5850	5850	0
587	20230706	102400	0	5850	5850	5850	5850	0
588	20230706	102300	0	5850	5850	5850	5850	0
589	20230706	102200	0	5850	5850	5850	5850	0
590	20230706	102100	0	5850	5850	5850	5850	0
591	20230706	102000	0	5850	5850	5850	5850	0
592	20230706	101900	0	5850	5850	5850	5850	0
593	20230706	101800	0	5850	5850	5850	5850	0
594	20230706	101700	0	5850	5850	5850	5850	0
595	20230706	101600	0	5850	5850	5850	5850	0
596	20230706	101500	0	5850	5850	5850	5850	0
597	20230706	101400	0	5850	5850	5850	5850	0
598	20230706	101300	0	5850	5850	5850	5850	0
599	20230706	101200	0	5850	5850	5850	5850	0
600	20230706	101100	0	5850	5850	5850	5850	0
601	20230706	101000	0	5850	5850	5850	5850	0
602	20230706	100900	0	5850	5850	5850	5850	0
603	20230706	100800	0	5850	5850	5850	5850	0
604	20230706	100700	0	5850	5850	5850	5850	0
605	20230706	100600	0	5850	5850	5850	5850	0
606	20230706	100500	0	5850	5850	5850	5850	0
607	20230706	100400	0	5850	5850	5850	5850	0
608	20230706	100300	0	5850	5850	5850	5850	0
609	20230706	100200	0	5850	5850	5850	5850	0
610	20230706	100100	0	5850	5850	5850	5850	0
611	20230706	100000	0	5850	5850	5850	5850	0
612	20230706	095900	0	5850	5850	5850	5850	0
613	20230706	095800	0	5850	5850	5850	5850	0
614	20230706	095700	0	5850	5850	5850	5850	0
615	20230706	095600	0	5850	5850	5850	5850	0
616	20230706	095500	0	5850	5850	5850	5850	0
617	20230706	095400	0	5850	5850	5850	5850	0
618	20230706	095300	0	5850	5850	5850	5850	0
619	20230706	095200	0	5850	5850	5850	5850	0
620	20230706	095100	0	5850	5850	5850	5850	0
621	20230706	095000	0	5850	5850	5850	5850	0
622	20230706	094900	0	5850	5850	5850	5850	0
623	20230706	094800	0	5850	5850	5850	5850	0
624	20230706	094700	0	5850	5850	5850	5850	0
625	20230706	094600	0	5850	5850	5850	5850	0
626	20230706	094500	0	5850	5850	5850	5850	0
627	20230706	094400	0	5850	5850	5850	5850	0
628	20230706	094300	0	5850	5850	5850	5850	0
629	20230706	094200	0	5850	5850	5850	5850	0
630	20230706	094100	0	5850	5850	5850	5850	0
631	20230706	094000	0	5850	5850	5850	5850	0
632	20230706	093900	0	5850	5850	5850	5850	0
633	20230706	093800	0	5850	5850	5850	5850	0
634	20230706	093700	0	5850	5850	5850	5850	0
635	20230706	093600	0	5850	5850	5850	5850	0
636	20230706	093500	0	5850	5850	5850	5850	0
637	20230706	093400	0	5850	5850	5850	5850	0
638	20230706	093300	0	5850	5850	5850	5850	0
639	20230706	093200	0	5850	5850	5850	5850	0
640	20230706	093100	0	5850	5850	5850	5850	0
641	20230706	093000	0	5850	5850	5850	5850	0
642	20230706	092900	0	5850	5850	5850	5850	0
643	20230706	092800	0	5850	5850	5850	5850	0
644	20230706	092700	0	5850	5850	5850	5850	0
645	20230706	092600	0	5850	5850	5850	5850	0
646	20230706	092500	0	5850	5850	5850	5850	0
647	20230706	092400	0	5850	5850	5850	5850	0
648	20230706	092300	0	5850	5850	5850	5850	0
649	20230706	092200	0	5850	5850	5850	5850	0
650	20230706	092100	0	5850	5850	5850	5850	0
651	20230706	092000	0	5850	5850	5850	5850	0
652	20230706	091900	0	5850	5850	5850	5850	0
653	20230706	091800	0	5850	5850	5850	5850	0
654	20230706	091700	0	5850	5850	5850	5850	0
655	20230706	091600	0	5850	5850	5850	5850	0
656	20230706	091500	0	5850	5850	5850	5850	0
657	20230706	091400	0	5850	5850	5850	5850	0
658	20230706	091300	0	5850	5850	5850	5850	0
659	20230706	091200	0	5850	5850	5850	5850	0
660	20230706	091100	0	5850	5850	5850	5850	0
661	20230706	091000	0	5850	5850	5850	5850	0
662	20230706	090900	0	5850	5850	5850	5850	0
663	20230706	090800	0	5850	5850	5850	5850	0
664	20230706	090700	0	5850	5850	5850	5850	0
665	20230706	090600	0	5850	5850	5850	5850	0
666	20230706	090500	0	5850	5850	5850	5850	0
667	20230706	090400	0	5850	5850	5850	5850	0
668	20230706	090300	0	5850	5850	5850	5850	0
669	20230706	090200	0	5850	5850	5850	5850	0
670	20230706	090100	0	5850	5850	5850	5850	0
671	20230706	090000	0	5850	5850	5850	5850	0