KissMeData/052960/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	193200	4090	4090	4090	4090	4090	1
3	20240723	193100	4090	4090	4090	4090	4090	0
4	20240723	193000	4090	4090	4090	4090	4090	0
5	20240723	192900	4090	4090	4090	4090	4090	0
6	20240723	192800	4090	4090	4090	4090	4090	0
7	20240723	192700	4090	4090	4090	4090	4090	0
8	20240723	192600	4090	4090	4090	4090	4090	0
9	20240723	192500	4090	4090	4090	4090	4090	0
10	20240723	192400	4090	4090	4090	4090	4090	0
11	20240723	192300	4090	4090	4090	4090	4090	0
12	20240723	192200	4090	4090	4090	4090	4090	0
13	20240723	192100	4090	4090	4090	4090	4090	0
14	20240723	192000	4090	4090	4090	4090	4090	0
15	20240723	191900	4090	4090	4090	4090	4090	0
16	20240723	191800	4090	4090	4090	4090	4090	0
17	20240723	191700	4090	4090	4090	4090	4090	0
18	20240723	191600	4090	4090	4090	4090	4090	0
19	20240723	191500	4090	4090	4090	4090	4090	0
20	20240723	191400	4090	4090	4090	4090	4090	0
21	20240723	191300	4090	4090	4090	4090	4090	0
22	20240723	191200	4090	4090	4090	4090	4090	0
23	20240723	191100	4090	4090	4090	4090	4090	0
24	20240723	191000	4090	4090	4090	4090	4090	0
25	20240723	190900	4090	4090	4090	4090	4090	0
26	20240723	190800	4090	4090	4090	4090	4090	0
27	20240723	190700	4090	4090	4090	4090	4090	0
28	20240723	190600	4090	4090	4090	4090	4090	0
29	20240723	190500	4090	4090	4090	4090	4090	0
30	20240723	190400	4090	4090	4090	4090	4090	0
31	20240723	190300	4090	4090	4090	4090	4090	0
32	20240723	190200	4090	4090	4090	4090	4090	1
33	20240723	190100	4090	4090	4090	4090	4090	0
34	20240723	190000	4090	4090	4090	4090	4090	0
35	20240723	185900	4090	4090	4090	4090	4090	0
36	20240723	185800	4090	4090	4090	4090	4090	0
37	20240723	185700	4090	4090	4090	4090	4090	0
38	20240723	185600	4090	4090	4090	4090	4090	0
39	20240723	185500	4090	4090	4090	4090	4090	0
40	20240723	185400	4090	4090	4090	4090	4090	0
41	20240723	185300	4090	4090	4090	4090	4090	0
42	20240723	185200	4090	4090	4090	4090	4090	0
43	20240723	185100	4090	4090	4090	4090	4090	0
44	20240723	185000	4090	4090	4090	4090	4090	0
45	20240723	184900	4090	4090	4090	4090	4090	0
46	20240723	184800	4090	4090	4090	4090	4090	0
47	20240723	184700	4090	4090	4090	4090	4090	0
48	20240723	184600	4090	4090	4090	4090	4090	0
49	20240723	184500	4090	4090	4090	4090	4090	0
50	20240723	184400	4090	4090	4090	4090	4090	0
51	20240723	184300	4090	4090	4090	4090	4090	0
52	20240723	184200	4090	4090	4090	4090	4090	0
53	20240723	184100	4090	4090	4090	4090	4090	0
54	20240723	184000	4090	4090	4090	4090	4090	0
55	20240723	183900	4090	4090	4090	4090	4090	0
56	20240723	183800	4090	4090	4090	4090	4090	0
57	20240723	183700	4090	4090	4090	4090	4090	0
58	20240723	183600	4090	4090	4090	4090	4090	0
59	20240723	183500	4090	4090	4090	4090	4090	0
60	20240723	183400	4090	4090	4090	4090	4090	0
61	20240723	183300	4090	4090	4090	4090	4090	0
62	20240723	183200	4090	4090	4090	4090	4090	1
63	20240723	183100	4090	4090	4090	4090	4090	0
64	20240723	183000	4090	4090	4090	4090	4090	0
65	20240723	182900	4090	4090	4090	4090	4090	0
66	20240723	182800	4090	4090	4090	4090	4090	0
67	20240723	182700	4090	4090	4090	4090	4090	0
68	20240723	182600	4090	4090	4090	4090	4090	0
69	20240723	182500	4090	4090	4090	4090	4090	0
70	20240723	182400	4090	4090	4090	4090	4090	0
71	20240723	182300	4090	4090	4090	4090	4090	0
72	20240723	182200	4090	4090	4090	4090	4090	0
73	20240723	182100	4090	4090	4090	4090	4090	0
74	20240723	182000	4090	4090	4090	4090	4090	0
75	20240723	181900	4090	4090	4090	4090	4090	0
76	20240723	181800	4090	4090	4090	4090	4090	0
77	20240723	181700	4090	4090	4090	4090	4090	0
78	20240723	181600	4090	4090	4090	4090	4090	0
79	20240723	181500	4090	4090	4090	4090	4090	0
80	20240723	181400	4090	4090	4090	4090	4090	0
81	20240723	181300	4090	4090	4090	4090	4090	0
82	20240723	181200	4090	4090	4090	4090	4090	0
83	20240723	181100	4090	4090	4090	4090	4090	0
84	20240723	181000	4090	4090	4090	4090	4090	0
85	20240723	180900	4090	4090	4090	4090	4090	0
86	20240723	180800	4090	4090	4090	4090	4090	0
87	20240723	180700	4090	4090	4090	4090	4090	0
88	20240723	180600	4090	4090	4090	4090	4090	0
89	20240723	180500	4090	4090	4090	4090	4090	0
90	20240723	180400	4090	4090	4090	4090	4090	0
91	20240723	180300	4090	4090	4090	4090	4090	0
92	20240723	180200	4090	4090	4090	4090	4090	1
93	20240723	180100	4090	4090	4090	4090	4090	0
94	20240723	180000	4090	4090	4090	4090	4090	0
95	20240723	175900	4090	4090	4090	4090	4090	0
96	20240723	175800	4090	4090	4090	4090	4090	0
97	20240723	175700	4090	4090	4090	4090	4090	0
98	20240723	175600	4090	4090	4090	4090	4090	0
99	20240723	175500	4090	4090	4090	4090	4090	0
100	20240723	175400	4090	4090	4090	4090	4090	0
101	20240723	175300	4090	4090	4090	4090	4090	0
102	20240723	175200	4090	4090	4090	4090	4090	0
103	20240723	175100	4090	4090	4090	4090	4090	0
104	20240723	175000	4090	4090	4090	4090	4090	0
105	20240723	174900	4090	4090	4090	4090	4090	0
106	20240723	174800	4090	4090	4090	4090	4090	0
107	20240723	174700	4090	4090	4090	4090	4090	0
108	20240723	174600	4090	4090	4090	4090	4090	0
109	20240723	174500	4090	4090	4090	4090	4090	0
110	20240723	174400	4090	4090	4090	4090	4090	0
111	20240723	174300	4090	4090	4090	4090	4090	0
112	20240723	174200	4090	4090	4090	4090	4090	0
113	20240723	174100	4090	4090	4090	4090	4090	0
114	20240723	174000	4090	4090	4090	4090	4090	0
115	20240723	173900	4090	4090	4090	4090	4090	0
116	20240723	173800	4090	4090	4090	4090	4090	0
117	20240723	173700	4090	4090	4090	4090	4090	0
118	20240723	173600	4090	4090	4090	4090	4090	0
119	20240723	173500	4090	4090	4090	4090	4090	0
120	20240723	173400	4090	4090	4090	4090	4090	0
121	20240723	173300	4090	4090	4090	4090	4090	0
122	20240723	173200	4090	4090	4090	4090	4090	1
123	20240723	173100	4090	4090	4090	4090	4090	0
124	20240723	173000	4090	4090	4090	4090	4090	0
125	20240723	172900	4090	4090	4090	4090	4090	0
126	20240723	172800	4090	4090	4090	4090	4090	0
127	20240723	172700	4090	4090	4090	4090	4090	0
128	20240723	172600	4090	4090	4090	4090	4090	0
129	20240723	172500	4090	4090	4090	4090	4090	0
130	20240723	172400	4090	4090	4090	4090	4090	0
131	20240723	172300	4090	4090	4090	4090	4090	0
132	20240723	172200	4090	4090	4090	4090	4090	0
133	20240723	172100	4090	4090	4090	4090	4090	0
134	20240723	172000	4090	4090	4090	4090	4090	0
135	20240723	171900	4090	4090	4090	4090	4090	0
136	20240723	171800	4090	4090	4090	4090	4090	0
137	20240723	171700	4090	4090	4090	4090	4090	0
138	20240723	171600	4090	4090	4090	4090	4090	0
139	20240723	171500	4090	4090	4090	4090	4090	0
140	20240723	171400	4090	4090	4090	4090	4090	0
141	20240723	171300	4090	4090	4090	4090	4090	0
142	20240723	171200	4090	4090	4090	4090	4090	0
143	20240723	171100	4090	4090	4090	4090	4090	0
144	20240723	171000	4090	4090	4090	4090	4090	0
145	20240723	170900	4090	4090	4090	4090	4090	0
146	20240723	170800	4090	4090	4090	4090	4090	0
147	20240723	170700	4090	4090	4090	4090	4090	0
148	20240723	170600	4090	4090	4090	4090	4090	0
149	20240723	170500	4090	4090	4090	4090	4090	0
150	20240723	170400	4090	4090	4090	4090	4090	0
151	20240723	170300	4090	4090	4090	4090	4090	0
152	20240723	170200	4090	4090	4090	4090	4090	1
153	20240723	170100	4090	4090	4090	4090	4090	0
154	20240723	170000	4090	4090	4090	4090	4090	0
155	20240723	165900	4090	4090	4090	4090	4090	0
156	20240723	165800	4090	4090	4090	4090	4090	0
157	20240723	165700	4090	4090	4090	4090	4090	0
158	20240723	165600	4090	4090	4090	4090	4090	0
159	20240723	165500	4090	4090	4090	4090	4090	0
160	20240723	165400	4090	4090	4090	4090	4090	0
161	20240723	165300	4090	4090	4090	4090	4090	0
162	20240723	165200	4090	4090	4090	4090	4090	0
163	20240723	165100	4090	4090	4090	4090	4090	0
164	20240723	165000	4090	4090	4090	4090	4090	0
165	20240723	164900	4090	4090	4090	4090	4090	0
166	20240723	164800	4090	4090	4090	4090	4090	0
167	20240723	164700	4090	4090	4090	4090	4090	0
168	20240723	164600	4090	4090	4090	4090	4090	0
169	20240723	164500	4090	4090	4090	4090	4090	0
170	20240723	164400	4090	4090	4090	4090	4090	0
171	20240723	164300	4090	4090	4090	4090	4090	0
172	20240723	164200	4090	4090	4090	4090	4090	0
173	20240723	164100	4090	4090	4090	4090	4090	0
174	20240723	164000	4090	4090	4090	4090	4090	0
175	20240723	163900	4090	4090	4090	4090	4090	0
176	20240723	163800	4090	4090	4090	4090	4090	0
177	20240723	163700	4090	4090	4090	4090	4090	0
178	20240723	163600	4090	4090	4090	4090	4090	0
179	20240723	163500	4090	4090	4090	4090	4090	0
180	20240723	163400	4090	4090	4090	4090	4090	0
181	20240723	163300	4090	4090	4090	4090	4090	0
182	20240723	163200	4090	4090	4090	4090	4090	1
183	20240723	163100	4090	4090	4090	4090	4090	0
184	20240723	163000	4090	4090	4090	4090	4090	0
185	20240723	162900	4090	4090	4090	4090	4090	0
186	20240723	162800	4090	4090	4090	4090	4090	0
187	20240723	162700	4090	4090	4090	4090	4090	0
188	20240723	162600	4090	4090	4090	4090	4090	0
189	20240723	162500	4090	4090	4090	4090	4090	0
190	20240723	162400	4090	4090	4090	4090	4090	0
191	20240723	162300	4090	4090	4090	4090	4090	0
192	20240723	162200	4090	4090	4090	4090	4090	0
193	20240723	162100	4090	4090	4090	4090	4090	0
194	20240723	162000	4090	4090	4090	4090	4090	0
195	20240723	161900	4090	4090	4090	4090	4090	0
196	20240723	161800	4090	4090	4090	4090	4090	0
197	20240723	161700	4090	4090	4090	4090	4090	0
198	20240723	161600	4090	4090	4090	4090	4090	0
199	20240723	161500	4090	4090	4090	4090	4090	0
200	20240723	161400	4090	4090	4090	4090	4090	0
201	20240723	161300	4090	4090	4090	4090	4090	0
202	20240723	161200	4090	4090	4090	4090	4090	0
203	20240723	161100	4090	4090	4090	4090	4090	0
204	20240723	161000	4090	4090	4090	4090	4090	0
205	20240723	160900	4090	4090	4090	4090	4090	0
206	20240723	160800	4090	4090	4090	4090	4090	0
207	20240723	160700	4090	4090	4090	4090	4090	0
208	20240723	160600	4090	4090	4090	4090	4090	0
209	20240723	160500	4090	4090	4090	4090	4090	0
210	20240723	160400	4090	4090	4090	4090	4090	0
211	20240723	160300	4090	4090	4090	4090	4090	0
212	20240723	160200	4090	4090	4090	4090	4090	1
213	20240723	160100	4090	4090	4090	4090	4090	0
214	20240723	160000	4090	4090	4090	4090	4090	0
215	20240723	155900	4090	4090	4090	4090	4090	0
216	20240723	155800	4090	4090	4090	4090	4090	0
217	20240723	155700	4090	4090	4090	4090	4090	0
218	20240723	155600	4090	4090	4090	4090	4090	0
219	20240723	155500	4090	4090	4090	4090	4090	0
220	20240723	155400	4090	4090	4090	4090	4090	0
221	20240723	155300	4090	4090	4090	4090	4090	0
222	20240723	155200	4090	4090	4090	4090	4090	0
223	20240723	155100	4090	4090	4090	4090	4090	0
224	20240723	155000	4090	4090	4090	4090	4090	0
225	20240723	154900	4090	4090	4090	4090	4090	0
226	20240723	154800	4090	4090	4090	4090	4090	0
227	20240723	154700	4090	4090	4090	4090	4090	0
228	20240723	154600	4090	4090	4090	4090	4090	0
229	20240723	154500	4090	4090	4090	4090	4090	0
230	20240723	154400	4090	4090	4090	4090	4090	0
231	20240723	154300	4090	4090	4090	4090	4090	0
232	20240723	154200	4090	4090	4090	4090	4090	0
233	20240723	154100	4090	4090	4090	4090	4090	0
234	20240723	154000	4090	4090	4090	4090	4090	0
235	20240723	153900	4090	4090	4090	4090	4090	0
236	20240723	153800	4090	4090	4090	4090	4090	0
237	20240723	153700	4090	4090	4090	4090	4090	0
238	20240723	153600	4090	4090	4090	4090	4090	0
239	20240723	153500	4090	4090	4090	4090	4090	0
240	20240723	153400	4090	4090	4090	4090	4090	0
241	20240723	153300	4090	4090	4090	4090	4090	0
242	20240723	153200	4090	4090	4090	4090	4090	1
243	20240723	153100	4090	4090	4090	4090	4090	0
244	20240723	153000	4090	4090	4090	4090	4090	0
245	20240723	152900	4090	4090	4090	4090	4090	0
246	20240723	152800	4090	4090	4090	4090	4090	0
247	20240723	152700	4090	4090	4090	4090	4090	0
248	20240723	152600	4090	4090	4090	4090	4090	0
249	20240723	152500	4090	4090	4090	4090	4090	0
250	20240723	152400	4090	4090	4090	4090	4090	0
251	20240723	152300	4090	4090	4090	4090	4090	0
252	20240723	152200	4090	4090	4090	4090	4090	0
253	20240723	152100	4090	4090	4090	4090	4090	0
254	20240723	152000	4090	4090	4090	4090	4090	0
255	20240723	151900	4090	4090	4090	4090	4090	0
256	20240723	151800	4090	4090	4090	4090	4090	0
257	20240723	151700	4090	4090	4090	4090	4090	0
258	20240723	151600	4090	4090	4090	4090	4090	0
259	20240723	151500	4090	4090	4090	4090	4090	0
260	20240723	151400	4090	4090	4090	4090	4090	0
261	20240723	151300	4090	4090	4090	4090	4090	0
262	20240723	151200	4090	4090	4090	4090	4090	0
263	20240723	151100	4090	4090	4090	4090	4090	0
264	20240723	151000	4090	4090	4090	4090	4090	0
265	20240723	150900	4090	4090	4090	4090	4090	0
266	20240723	150800	4090	4090	4090	4090	4090	0
267	20240723	150700	4090	4090	4090	4090	4090	0
268	20240723	150600	4090	4090	4090	4090	4090	0
269	20240723	150500	4090	4090	4090	4090	4090	0
270	20240723	150400	4090	4090	4090	4090	4090	0
271	20240723	150300	4090	4090	4090	4090	4090	0
272	20240723	150200	4090	4090	4090	4090	4090	0
273	20240723	150100	4090	4090	4090	4090	4090	0
274	20240723	150000	4090	4090	4090	4090	4090	0
275	20240723	145900	4090	4090	4090	4090	4090	0
276	20240723	145800	4090	4090	4090	4090	4090	0
277	20240723	145700	4090	4090	4090	4090	4090	0
278	20240723	145600	4090	4090	4090	4090	4090	0
279	20240723	145500	4090	4090	4090	4090	4090	0
280	20240723	145400	4090	4090	4090	4090	4090	0
281	20240723	145300	4090	4090	4090	4090	4090	0
282	20240723	145200	4090	4090	4090	4090	4090	0
283	20240723	145100	4090	4090	4090	4090	4090	0
284	20240723	145000	4090	4090	4090	4090	4090	0
285	20240723	144900	4090	4090	4090	4090	4090	0
286	20240723	144800	4090	4090	4090	4090	4090	0
287	20240723	144700	4090	4090	4090	4090	4090	1
288	20240723	144600	0	4150	4150	4150	4150	0
289	20240723	144500	0	4150	4150	4150	4150	0
290	20240723	144400	0	4150	4150	4150	4150	0
291	20240723	144300	0	4150	4150	4150	4150	0
292	20240723	144200	0	4150	4150	4150	4150	0
293	20240723	144100	0	4150	4150	4150	4150	0
294	20240723	144000	0	4150	4150	4150	4150	0
295	20240723	143900	0	4150	4150	4150	4150	0
296	20240723	143800	0	4150	4150	4150	4150	0
297	20240723	143700	0	4150	4150	4150	4150	0
298	20240723	143600	0	4150	4150	4150	4150	0
299	20240723	143500	0	4150	4150	4150	4150	0
300	20240723	143400	0	4150	4150	4150	4150	0
301	20240723	143300	0	4150	4150	4150	4150	0
302	20240723	143200	0	4150	4150	4150	4150	0
303	20240723	143100	0	4150	4150	4150	4150	0
304	20240723	143000	0	4150	4150	4150	4150	0
305	20240723	142900	0	4150	4150	4150	4150	0
306	20240723	142800	0	4150	4150	4150	4150	0
307	20240723	142700	0	4150	4150	4150	4150	0
308	20240723	142600	0	4150	4150	4150	4150	0
309	20240723	142500	0	4150	4150	4150	4150	0
310	20240723	142400	0	4150	4150	4150	4150	0
311	20240723	142300	0	4150	4150	4150	4150	0
312	20240723	142200	0	4150	4150	4150	4150	0
313	20240723	142100	0	4150	4150	4150	4150	0
314	20240723	142000	0	4150	4150	4150	4150	0
315	20240723	141900	0	4150	4150	4150	4150	0
316	20240723	141800	0	4150	4150	4150	4150	0
317	20240723	141700	0	4150	4150	4150	4150	0
318	20240723	141600	0	4150	4150	4150	4150	0
319	20240723	141500	0	4150	4150	4150	4150	0
320	20240723	141400	0	4150	4150	4150	4150	0
321	20240723	141300	0	4150	4150	4150	4150	0
322	20240723	141200	0	4150	4150	4150	4150	0
323	20240723	141100	0	4150	4150	4150	4150	0
324	20240723	141000	0	4150	4150	4150	4150	0
325	20240723	140900	0	4150	4150	4150	4150	0
326	20240723	140800	0	4150	4150	4150	4150	0
327	20240723	140700	0	4150	4150	4150	4150	0
328	20240723	140600	0	4150	4150	4150	4150	0
329	20240723	140500	0	4150	4150	4150	4150	0
330	20240723	140400	0	4150	4150	4150	4150	0
331	20240723	140300	0	4150	4150	4150	4150	0
332	20240723	140200	0	4150	4150	4150	4150	0
333	20240723	140100	0	4150	4150	4150	4150	0
334	20240723	140000	0	4150	4150	4150	4150	0
335	20240723	135900	0	4150	4150	4150	4150	0
336	20240723	135800	0	4150	4150	4150	4150	0
337	20240723	135700	0	4150	4150	4150	4150	0
338	20240723	135600	0	4150	4150	4150	4150	0
339	20240723	135500	0	4150	4150	4150	4150	0
340	20240723	135400	0	4150	4150	4150	4150	0
341	20240723	135300	0	4150	4150	4150	4150	0
342	20240723	135200	0	4150	4150	4150	4150	0
343	20240723	135100	0	4150	4150	4150	4150	0
344	20240723	135000	0	4150	4150	4150	4150	0
345	20240723	134900	0	4150	4150	4150	4150	0
346	20240723	134800	0	4150	4150	4150	4150	0
347	20240723	134700	0	4150	4150	4150	4150	0
348	20240723	134600	0	4150	4150	4150	4150	0
349	20240723	134500	0	4150	4150	4150	4150	0
350	20240723	134400	0	4150	4150	4150	4150	0
351	20240723	134300	0	4150	4150	4150	4150	0
352	20240723	134200	0	4150	4150	4150	4150	0
353	20240723	134100	0	4150	4150	4150	4150	0
354	20240723	134000	0	4150	4150	4150	4150	0
355	20240723	133900	0	4150	4150	4150	4150	0
356	20240723	133800	0	4150	4150	4150	4150	0
357	20240723	133700	0	4150	4150	4150	4150	0
358	20240723	133600	0	4150	4150	4150	4150	0
359	20240723	133500	0	4150	4150	4150	4150	0
360	20240723	133400	0	4150	4150	4150	4150	0
361	20240723	133300	0	4150	4150	4150	4150	0
362	20240723	133200	0	4150	4150	4150	4150	0
363	20240723	133100	0	4150	4150	4150	4150	0
364	20240723	133000	0	4150	4150	4150	4150	0
365	20240723	132900	0	4150	4150	4150	4150	0
366	20240723	132800	0	4150	4150	4150	4150	0
367	20240723	132700	0	4150	4150	4150	4150	0
368	20240723	132600	0	4150	4150	4150	4150	0
369	20240723	132500	0	4150	4150	4150	4150	0
370	20240723	132400	0	4150	4150	4150	4150	0
371	20240723	132300	0	4150	4150	4150	4150	0
372	20240723	132200	0	4150	4150	4150	4150	0
373	20240723	132100	0	4150	4150	4150	4150	0
374	20240723	132000	0	4150	4150	4150	4150	0
375	20240723	131900	0	4150	4150	4150	4150	0
376	20240723	131800	0	4150	4150	4150	4150	0
377	20240723	131700	0	4150	4150	4150	4150	0
378	20240723	131600	0	4150	4150	4150	4150	0
379	20240723	131500	0	4150	4150	4150	4150	0
380	20240723	131400	0	4150	4150	4150	4150	0
381	20240723	131300	0	4150	4150	4150	4150	0
382	20240723	131200	0	4150	4150	4150	4150	0
383	20240723	131100	0	4150	4150	4150	4150	0
384	20240723	131000	0	4150	4150	4150	4150	0
385	20240723	130900	0	4150	4150	4150	4150	0
386	20240723	130800	0	4150	4150	4150	4150	0
387	20240723	130700	0	4150	4150	4150	4150	0
388	20240723	130600	0	4150	4150	4150	4150	0
389	20240723	130500	0	4150	4150	4150	4150	0
390	20240723	130400	0	4150	4150	4150	4150	0
391	20240723	130300	0	4150	4150	4150	4150	0
392	20240723	130200	0	4150	4150	4150	4150	0
393	20240723	130100	0	4150	4150	4150	4150	0
394	20240723	130000	0	4150	4150	4150	4150	0
395	20240723	125900	0	4150	4150	4150	4150	0
396	20240723	125800	0	4150	4150	4150	4150	0
397	20240723	125700	0	4150	4150	4150	4150	0
398	20240723	125600	0	4150	4150	4150	4150	0
399	20240723	125500	0	4150	4150	4150	4150	0
400	20240723	125400	0	4150	4150	4150	4150	0
401	20240723	125300	0	4150	4150	4150	4150	0
402	20240723	125200	0	4150	4150	4150	4150	0
403	20240723	125100	0	4150	4150	4150	4150	0
404	20240723	125000	0	4150	4150	4150	4150	0
405	20240723	124900	0	4150	4150	4150	4150	0
406	20240723	124800	0	4150	4150	4150	4150	0
407	20240723	124700	0	4150	4150	4150	4150	0
408	20240723	124600	0	4150	4150	4150	4150	0
409	20240723	124500	0	4150	4150	4150	4150	0
410	20240723	124400	0	4150	4150	4150	4150	0
411	20240723	124300	0	4150	4150	4150	4150	0
412	20240723	124200	0	4150	4150	4150	4150	0
413	20240723	124100	0	4150	4150	4150	4150	0
414	20240723	124000	0	4150	4150	4150	4150	0
415	20240723	123900	0	4150	4150	4150	4150	0
416	20240723	123800	0	4150	4150	4150	4150	0
417	20240723	123700	0	4150	4150	4150	4150	0
418	20240723	123600	0	4150	4150	4150	4150	0
419	20240723	123500	0	4150	4150	4150	4150	0
420	20240723	123400	0	4150	4150	4150	4150	0
421	20240723	123300	0	4150	4150	4150	4150	0
422	20240723	123200	0	4150	4150	4150	4150	0
423	20240723	123100	0	4150	4150	4150	4150	0
424	20240723	123000	0	4150	4150	4150	4150	0
425	20240723	122900	0	4150	4150	4150	4150	0
426	20240723	122800	0	4150	4150	4150	4150	0
427	20240723	122700	0	4150	4150	4150	4150	0
428	20240723	122600	0	4150	4150	4150	4150	0
429	20240723	122500	0	4150	4150	4150	4150	0
430	20240723	122400	0	4150	4150	4150	4150	0
431	20240723	122300	0	4150	4150	4150	4150	0
432	20240723	122200	0	4150	4150	4150	4150	0
433	20240723	122100	0	4150	4150	4150	4150	0
434	20240723	122000	0	4150	4150	4150	4150	0
435	20240723	121900	0	4150	4150	4150	4150	0
436	20240723	121800	0	4150	4150	4150	4150	0
437	20240723	121700	0	4150	4150	4150	4150	0
438	20240723	121600	0	4150	4150	4150	4150	0
439	20240723	121500	0	4150	4150	4150	4150	0
440	20240723	121400	0	4150	4150	4150	4150	0
441	20240723	121300	0	4150	4150	4150	4150	0
442	20240723	121200	0	4150	4150	4150	4150	0
443	20240723	121100	0	4150	4150	4150	4150	0
444	20240723	121000	0	4150	4150	4150	4150	0
445	20240723	120900	0	4150	4150	4150	4150	0
446	20240723	120800	0	4150	4150	4150	4150	0
447	20240723	120700	0	4150	4150	4150	4150	0
448	20240723	120600	0	4150	4150	4150	4150	0
449	20240723	120500	0	4150	4150	4150	4150	0
450	20240723	120400	0	4150	4150	4150	4150	0
451	20240723	120300	0	4150	4150	4150	4150	0
452	20240723	120200	0	4150	4150	4150	4150	0
453	20240723	120100	0	4150	4150	4150	4150	0
454	20240723	120000	0	4150	4150	4150	4150	0
455	20240723	115900	0	4150	4150	4150	4150	0
456	20240723	115800	0	4150	4150	4150	4150	0
457	20240723	115700	0	4150	4150	4150	4150	0
458	20240723	115600	0	4150	4150	4150	4150	0
459	20240723	115500	0	4150	4150	4150	4150	0
460	20240723	115400	0	4150	4150	4150	4150	0
461	20240723	115300	0	4150	4150	4150	4150	0
462	20240723	115200	0	4150	4150	4150	4150	0
463	20240723	115100	0	4150	4150	4150	4150	0
464	20240723	115000	0	4150	4150	4150	4150	0
465	20240723	114900	0	4150	4150	4150	4150	0
466	20240723	114800	0	4150	4150	4150	4150	0
467	20240723	114700	0	4150	4150	4150	4150	0
468	20240723	114600	0	4150	4150	4150	4150	0
469	20240723	114500	0	4150	4150	4150	4150	0
470	20240723	114400	0	4150	4150	4150	4150	0
471	20240723	114300	0	4150	4150	4150	4150	0
472	20240723	114200	0	4150	4150	4150	4150	0
473	20240723	114100	0	4150	4150	4150	4150	0
474	20240723	114000	0	4150	4150	4150	4150	0
475	20240723	113900	0	4150	4150	4150	4150	0
476	20240723	113800	0	4150	4150	4150	4150	0
477	20240723	113700	0	4150	4150	4150	4150	0
478	20240723	113600	0	4150	4150	4150	4150	0
479	20240723	113500	0	4150	4150	4150	4150	0
480	20240723	113400	0	4150	4150	4150	4150	0
481	20240723	113300	0	4150	4150	4150	4150	0
482	20240723	113200	0	4150	4150	4150	4150	0
483	20240723	113100	0	4150	4150	4150	4150	0
484	20240723	113000	0	4150	4150	4150	4150	0
485	20240723	112900	0	4150	4150	4150	4150	0
486	20240723	112800	0	4150	4150	4150	4150	0
487	20240723	112700	0	4150	4150	4150	4150	0
488	20240723	112600	0	4150	4150	4150	4150	0
489	20240723	112500	0	4150	4150	4150	4150	0
490	20240723	112400	0	4150	4150	4150	4150	0
491	20240723	112300	0	4150	4150	4150	4150	0
492	20240723	112200	0	4150	4150	4150	4150	0
493	20240723	112100	0	4150	4150	4150	4150	0
494	20240723	112000	0	4150	4150	4150	4150	0
495	20240723	111900	0	4150	4150	4150	4150	0
496	20240723	111800	0	4150	4150	4150	4150	0
497	20240723	111700	0	4150	4150	4150	4150	0
498	20240723	111600	0	4150	4150	4150	4150	0
499	20240723	111500	0	4150	4150	4150	4150	0
500	20240723	111400	0	4150	4150	4150	4150	0
501	20240723	111300	0	4150	4150	4150	4150	0
502	20240723	111200	0	4150	4150	4150	4150	0
503	20240723	111100	0	4150	4150	4150	4150	0
504	20240723	111000	0	4150	4150	4150	4150	0
505	20240723	110900	0	4150	4150	4150	4150	0
506	20240723	110800	0	4150	4150	4150	4150	0
507	20240723	110700	0	4150	4150	4150	4150	0
508	20240723	110600	0	4150	4150	4150	4150	0
509	20240723	110500	0	4150	4150	4150	4150	0
510	20240723	110400	0	4150	4150	4150	4150	0
511	20240723	110300	0	4150	4150	4150	4150	0
512	20240723	110200	0	4150	4150	4150	4150	0
513	20240723	110100	0	4150	4150	4150	4150	0
514	20240723	110000	0	4150	4150	4150	4150	0
515	20240723	105900	0	4150	4150	4150	4150	0
516	20240723	105800	0	4150	4150	4150	4150	0
517	20240723	105700	0	4150	4150	4150	4150	0
518	20240723	105600	0	4150	4150	4150	4150	0
519	20240723	105500	0	4150	4150	4150	4150	0
520	20240723	105400	0	4150	4150	4150	4150	0
521	20240723	105300	0	4150	4150	4150	4150	0
522	20240723	105200	0	4150	4150	4150	4150	0
523	20240723	105100	0	4150	4150	4150	4150	0
524	20240723	105000	0	4150	4150	4150	4150	0
525	20240723	104900	0	4150	4150	4150	4150	0
526	20240723	104800	0	4150	4150	4150	4150	0
527	20240723	104700	0	4150	4150	4150	4150	0
528	20240723	104600	0	4150	4150	4150	4150	0
529	20240723	104500	0	4150	4150	4150	4150	0
530	20240723	104400	0	4150	4150	4150	4150	0
531	20240723	104300	0	4150	4150	4150	4150	0
532	20240723	104200	0	4150	4150	4150	4150	0
533	20240723	104100	0	4150	4150	4150	4150	0
534	20240723	104000	0	4150	4150	4150	4150	0
535	20240723	103900	0	4150	4150	4150	4150	0
536	20240723	103800	0	4150	4150	4150	4150	0
537	20240723	103700	0	4150	4150	4150	4150	0
538	20240723	103600	0	4150	4150	4150	4150	0
539	20240723	103500	0	4150	4150	4150	4150	0
540	20240723	103400	0	4150	4150	4150	4150	0
541	20240723	103300	0	4150	4150	4150	4150	0
542	20240723	103200	0	4150	4150	4150	4150	0
543	20240723	103100	0	4150	4150	4150	4150	0
544	20240723	103000	0	4150	4150	4150	4150	0
545	20240723	102900	0	4150	4150	4150	4150	0
546	20240723	102800	0	4150	4150	4150	4150	0
547	20240723	102700	0	4150	4150	4150	4150	0
548	20240723	102600	0	4150	4150	4150	4150	0
549	20240723	102500	0	4150	4150	4150	4150	0
550	20240723	102400	0	4150	4150	4150	4150	0
551	20240723	102300	0	4150	4150	4150	4150	0
552	20240723	102200	0	4150	4150	4150	4150	0
553	20240723	102100	0	4150	4150	4150	4150	0
554	20240723	102000	0	4150	4150	4150	4150	0
555	20240723	101900	0	4150	4150	4150	4150	0
556	20240723	101800	0	4150	4150	4150	4150	0
557	20240723	101700	0	4150	4150	4150	4150	0
558	20240723	101600	0	4150	4150	4150	4150	0
559	20240723	101500	0	4150	4150	4150	4150	0
560	20240723	101400	0	4150	4150	4150	4150	0
561	20240723	101300	0	4150	4150	4150	4150	0
562	20240723	101200	0	4150	4150	4150	4150	0
563	20240723	101100	0	4150	4150	4150	4150	0
564	20240723	101000	0	4150	4150	4150	4150	0
565	20240723	100900	0	4150	4150	4150	4150	0
566	20240723	100800	0	4150	4150	4150	4150	0
567	20240723	100700	0	4150	4150	4150	4150	0
568	20240723	100600	0	4150	4150	4150	4150	0
569	20240723	100500	0	4150	4150	4150	4150	0
570	20240723	100400	0	4150	4150	4150	4150	0
571	20240723	100300	0	4150	4150	4150	4150	0
572	20240723	100200	0	4150	4150	4150	4150	0
573	20240723	100100	0	4150	4150	4150	4150	0
574	20240723	100000	0	4150	4150	4150	4150	0
575	20240723	095900	0	4150	4150	4150	4150	0
576	20240723	095800	0	4150	4150	4150	4150	0
577	20240723	095700	0	4150	4150	4150	4150	0
578	20240723	095600	0	4150	4150	4150	4150	0
579	20240723	095500	0	4150	4150	4150	4150	0
580	20240723	095400	0	4150	4150	4150	4150	0
581	20240723	095300	0	4150	4150	4150	4150	0
582	20240723	095200	0	4150	4150	4150	4150	0
583	20240723	095100	0	4150	4150	4150	4150	0
584	20240723	095000	0	4150	4150	4150	4150	0
585	20240723	094900	0	4150	4150	4150	4150	0
586	20240723	094800	0	4150	4150	4150	4150	0
587	20240723	094700	0	4150	4150	4150	4150	0
588	20240723	094600	0	4150	4150	4150	4150	0
589	20240723	094500	0	4150	4150	4150	4150	0
590	20240723	094400	0	4150	4150	4150	4150	0
591	20240723	094300	0	4150	4150	4150	4150	0
592	20240723	094200	0	4150	4150	4150	4150	0
593	20240723	094100	0	4150	4150	4150	4150	0
594	20240723	094000	0	4150	4150	4150	4150	0
595	20240723	093900	0	4150	4150	4150	4150	0
596	20240723	093800	0	4150	4150	4150	4150	0
597	20240723	093700	0	4150	4150	4150	4150	0
598	20240723	093600	0	4150	4150	4150	4150	0
599	20240723	093500	0	4150	4150	4150	4150	0
600	20240723	093400	0	4150	4150	4150	4150	0
601	20240723	093300	0	4150	4150	4150	4150	0
602	20240723	093200	0	4150	4150	4150	4150	0
603	20240723	093100	0	4150	4150	4150	4150	0
604	20240723	093000	0	4150	4150	4150	4150	0
605	20240723	092900	0	4150	4150	4150	4150	0
606	20240723	092800	0	4150	4150	4150	4150	0
607	20240723	092700	0	4150	4150	4150	4150	0
608	20240723	092600	0	4150	4150	4150	4150	0
609	20240723	092500	0	4150	4150	4150	4150	0
610	20240723	092400	0	4150	4150	4150	4150	0
611	20240723	092300	0	4150	4150	4150	4150	0
612	20240723	092200	0	4150	4150	4150	4150	0
613	20240723	092100	0	4150	4150	4150	4150	0
614	20240723	092000	0	4150	4150	4150	4150	0
615	20240723	091900	0	4150	4150	4150	4150	0
616	20240723	091800	0	4150	4150	4150	4150	0
617	20240723	091700	0	4150	4150	4150	4150	0
618	20240723	091600	0	4150	4150	4150	4150	0
619	20240723	091500	0	4150	4150	4150	4150	0
620	20240723	091400	0	4150	4150	4150	4150	0
621	20240723	091300	0	4150	4150	4150	4150	0
622	20240723	091200	0	4150	4150	4150	4150	0
623	20240723	091100	0	4150	4150	4150	4150	0
624	20240723	091000	0	4150	4150	4150	4150	0
625	20240723	090900	0	4150	4150	4150	4150	0
626	20240723	090800	0	4150	4150	4150	4150	0
627	20240723	090700	0	4150	4150	4150	4150	0
628	20240723	090600	0	4150	4150	4150	4150	0
629	20240723	090500	0	4150	4150	4150	4150	0
630	20240723	090400	0	4150	4150	4150	4150	0
631	20240723	090300	0	4150	4150	4150	4150	0
632	20240723	090200	0	4150	4150	4150	4150	0
633	20240723	090100	0	4150	4150	4150	4150	0
634	20240723	090000	0	4150	4150	4150	4150	0