KissMeData/317860/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204200	4780	4780	4780	4780	4780	1
3	20240403	204100	4780	4780	4780	4780	4780	0
4	20240403	204000	4780	4780	4780	4780	4780	0
5	20240403	203900	4780	4780	4780	4780	4780	0
6	20240403	203800	4780	4780	4780	4780	4780	0
7	20240403	203700	4780	4780	4780	4780	4780	0
8	20240403	203600	4780	4780	4780	4780	4780	0
9	20240403	203500	4780	4780	4780	4780	4780	0
10	20240403	203400	4780	4780	4780	4780	4780	0
11	20240403	203300	4780	4780	4780	4780	4780	0
12	20240403	203200	4780	4780	4780	4780	4780	0
13	20240403	203100	4780	4780	4780	4780	4780	0
14	20240403	203000	4780	4780	4780	4780	4780	0
15	20240403	202900	4780	4780	4780	4780	4780	0
16	20240403	202800	4780	4780	4780	4780	4780	0
17	20240403	202700	4780	4780	4780	4780	4780	0
18	20240403	202600	4780	4780	4780	4780	4780	0
19	20240403	202500	4780	4780	4780	4780	4780	0
20	20240403	202400	4780	4780	4780	4780	4780	0
21	20240403	202300	4780	4780	4780	4780	4780	0
22	20240403	202200	4780	4780	4780	4780	4780	0
23	20240403	202100	4780	4780	4780	4780	4780	0
24	20240403	202000	4780	4780	4780	4780	4780	0
25	20240403	201900	4780	4780	4780	4780	4780	0
26	20240403	201800	4780	4780	4780	4780	4780	0
27	20240403	201700	4780	4780	4780	4780	4780	0
28	20240403	201600	4780	4780	4780	4780	4780	0
29	20240403	201500	4780	4780	4780	4780	4780	0
30	20240403	201400	4780	4780	4780	4780	4780	0
31	20240403	201300	4780	4780	4780	4780	4780	0
32	20240403	201200	4780	4780	4780	4780	4780	1
33	20240403	201100	4780	4780	4780	4780	4780	0
34	20240403	201000	4780	4780	4780	4780	4780	0
35	20240403	200900	4780	4780	4780	4780	4780	0
36	20240403	200800	4780	4780	4780	4780	4780	0
37	20240403	200700	4780	4780	4780	4780	4780	0
38	20240403	200600	4780	4780	4780	4780	4780	0
39	20240403	200500	4780	4780	4780	4780	4780	0
40	20240403	200400	4780	4780	4780	4780	4780	0
41	20240403	200300	4780	4780	4780	4780	4780	0
42	20240403	200200	4780	4780	4780	4780	4780	0
43	20240403	200100	4780	4780	4780	4780	4780	0
44	20240403	200000	4780	4780	4780	4780	4780	0
45	20240403	195900	4780	4780	4780	4780	4780	0
46	20240403	195800	4780	4780	4780	4780	4780	0
47	20240403	195700	4780	4780	4780	4780	4780	0
48	20240403	195600	4780	4780	4780	4780	4780	0
49	20240403	195500	4780	4780	4780	4780	4780	0
50	20240403	195400	4780	4780	4780	4780	4780	0
51	20240403	195300	4780	4780	4780	4780	4780	0
52	20240403	195200	4780	4780	4780	4780	4780	0
53	20240403	195100	4780	4780	4780	4780	4780	0
54	20240403	195000	4780	4780	4780	4780	4780	0
55	20240403	194900	4780	4780	4780	4780	4780	0
56	20240403	194800	4780	4780	4780	4780	4780	0
57	20240403	194700	4780	4780	4780	4780	4780	0
58	20240403	194600	4780	4780	4780	4780	4780	0
59	20240403	194500	4780	4780	4780	4780	4780	0
60	20240403	194400	4780	4780	4780	4780	4780	0
61	20240403	194300	4780	4780	4780	4780	4780	0
62	20240403	194200	4780	4780	4780	4780	4780	1
63	20240403	194100	4780	4780	4780	4780	4780	0
64	20240403	194000	4780	4780	4780	4780	4780	0
65	20240403	193900	4780	4780	4780	4780	4780	0
66	20240403	193800	4780	4780	4780	4780	4780	0
67	20240403	193700	4780	4780	4780	4780	4780	0
68	20240403	193600	4780	4780	4780	4780	4780	0
69	20240403	193500	4780	4780	4780	4780	4780	0
70	20240403	193400	4780	4780	4780	4780	4780	0
71	20240403	193300	4780	4780	4780	4780	4780	0
72	20240403	193200	4780	4780	4780	4780	4780	0
73	20240403	193100	4780	4780	4780	4780	4780	0
74	20240403	193000	4780	4780	4780	4780	4780	0
75	20240403	192900	4780	4780	4780	4780	4780	0
76	20240403	192800	4780	4780	4780	4780	4780	0
77	20240403	192700	4780	4780	4780	4780	4780	0
78	20240403	192600	4780	4780	4780	4780	4780	0
79	20240403	192500	4780	4780	4780	4780	4780	0
80	20240403	192400	4780	4780	4780	4780	4780	0
81	20240403	192300	4780	4780	4780	4780	4780	0
82	20240403	192200	4780	4780	4780	4780	4780	0
83	20240403	192100	4780	4780	4780	4780	4780	0
84	20240403	192000	4780	4780	4780	4780	4780	0
85	20240403	191900	4780	4780	4780	4780	4780	0
86	20240403	191800	4780	4780	4780	4780	4780	0
87	20240403	191700	4780	4780	4780	4780	4780	0
88	20240403	191600	4780	4780	4780	4780	4780	0
89	20240403	191500	4780	4780	4780	4780	4780	0
90	20240403	191400	4780	4780	4780	4780	4780	0
91	20240403	191300	4780	4780	4780	4780	4780	0
92	20240403	191200	4780	4780	4780	4780	4780	1
93	20240403	191100	4780	4780	4780	4780	4780	0
94	20240403	191000	4780	4780	4780	4780	4780	0
95	20240403	190900	4780	4780	4780	4780	4780	0
96	20240403	190800	4780	4780	4780	4780	4780	0
97	20240403	190700	4780	4780	4780	4780	4780	0
98	20240403	190600	4780	4780	4780	4780	4780	0
99	20240403	190500	4780	4780	4780	4780	4780	0
100	20240403	190400	4780	4780	4780	4780	4780	0
101	20240403	190300	4780	4780	4780	4780	4780	0
102	20240403	190200	4780	4780	4780	4780	4780	0
103	20240403	190100	4780	4780	4780	4780	4780	0
104	20240403	190000	4780	4780	4780	4780	4780	0
105	20240403	185900	4780	4780	4780	4780	4780	0
106	20240403	185800	4780	4780	4780	4780	4780	0
107	20240403	185700	4780	4780	4780	4780	4780	0
108	20240403	185600	4780	4780	4780	4780	4780	0
109	20240403	185500	4780	4780	4780	4780	4780	0
110	20240403	185400	4780	4780	4780	4780	4780	0
111	20240403	185300	4780	4780	4780	4780	4780	0
112	20240403	185200	4780	4780	4780	4780	4780	0
113	20240403	185100	4780	4780	4780	4780	4780	0
114	20240403	185000	4780	4780	4780	4780	4780	0
115	20240403	184900	4780	4780	4780	4780	4780	0
116	20240403	184800	4780	4780	4780	4780	4780	0
117	20240403	184700	4780	4780	4780	4780	4780	0
118	20240403	184600	4780	4780	4780	4780	4780	0
119	20240403	184500	4780	4780	4780	4780	4780	0
120	20240403	184400	4780	4780	4780	4780	4780	0
121	20240403	184300	4780	4780	4780	4780	4780	0
122	20240403	184200	4780	4780	4780	4780	4780	1
123	20240403	184100	4780	4780	4780	4780	4780	0
124	20240403	184000	4780	4780	4780	4780	4780	0
125	20240403	183900	4780	4780	4780	4780	4780	0
126	20240403	183800	4780	4780	4780	4780	4780	0
127	20240403	183700	4780	4780	4780	4780	4780	0
128	20240403	183600	4780	4780	4780	4780	4780	0
129	20240403	183500	4780	4780	4780	4780	4780	0
130	20240403	183400	4780	4780	4780	4780	4780	0
131	20240403	183300	4780	4780	4780	4780	4780	0
132	20240403	183200	4780	4780	4780	4780	4780	0
133	20240403	183100	4780	4780	4780	4780	4780	0
134	20240403	183000	4780	4780	4780	4780	4780	0
135	20240403	182900	4780	4780	4780	4780	4780	0
136	20240403	182800	4780	4780	4780	4780	4780	0
137	20240403	182700	4780	4780	4780	4780	4780	0
138	20240403	182600	4780	4780	4780	4780	4780	0
139	20240403	182500	4780	4780	4780	4780	4780	0
140	20240403	182400	4780	4780	4780	4780	4780	0
141	20240403	182300	4780	4780	4780	4780	4780	0
142	20240403	182200	4780	4780	4780	4780	4780	0
143	20240403	182100	4780	4780	4780	4780	4780	0
144	20240403	182000	4780	4780	4780	4780	4780	0
145	20240403	181900	4780	4780	4780	4780	4780	0
146	20240403	181800	4780	4780	4780	4780	4780	0
147	20240403	181700	4780	4780	4780	4780	4780	0
148	20240403	181600	4780	4780	4780	4780	4780	0
149	20240403	181500	4780	4780	4780	4780	4780	0
150	20240403	181400	4780	4780	4780	4780	4780	0
151	20240403	181300	4780	4780	4780	4780	4780	0
152	20240403	181200	4780	4780	4780	4780	4780	1
153	20240403	181100	4780	4780	4780	4780	4780	0
154	20240403	181000	4780	4780	4780	4780	4780	0
155	20240403	180900	4780	4780	4780	4780	4780	0
156	20240403	180800	4780	4780	4780	4780	4780	0
157	20240403	180700	4780	4780	4780	4780	4780	0
158	20240403	180600	4780	4780	4780	4780	4780	0
159	20240403	180500	4780	4780	4780	4780	4780	0
160	20240403	180400	4780	4780	4780	4780	4780	0
161	20240403	180300	4780	4780	4780	4780	4780	0
162	20240403	180200	4780	4780	4780	4780	4780	0
163	20240403	180100	4780	4780	4780	4780	4780	0
164	20240403	180000	4780	4780	4780	4780	4780	0
165	20240403	175900	4780	4780	4780	4780	4780	0
166	20240403	175800	4780	4780	4780	4780	4780	0
167	20240403	175700	4780	4780	4780	4780	4780	0
168	20240403	175600	4780	4780	4780	4780	4780	0
169	20240403	175500	4780	4780	4780	4780	4780	0
170	20240403	175400	4780	4780	4780	4780	4780	0
171	20240403	175300	4780	4780	4780	4780	4780	0
172	20240403	175200	4780	4780	4780	4780	4780	0
173	20240403	175100	4780	4780	4780	4780	4780	0
174	20240403	175000	4780	4780	4780	4780	4780	0
175	20240403	174900	4780	4780	4780	4780	4780	0
176	20240403	174800	4780	4780	4780	4780	4780	0
177	20240403	174700	4780	4780	4780	4780	4780	0
178	20240403	174600	4780	4780	4780	4780	4780	0
179	20240403	174500	4780	4780	4780	4780	4780	0
180	20240403	174400	4780	4780	4780	4780	4780	0
181	20240403	174300	4780	4780	4780	4780	4780	0
182	20240403	174200	4780	4780	4780	4780	4780	1
183	20240403	174100	4780	4780	4780	4780	4780	0
184	20240403	174000	4780	4780	4780	4780	4780	0
185	20240403	173900	4780	4780	4780	4780	4780	0
186	20240403	173800	4780	4780	4780	4780	4780	0
187	20240403	173700	4780	4780	4780	4780	4780	0
188	20240403	173600	4780	4780	4780	4780	4780	0
189	20240403	173500	4780	4780	4780	4780	4780	0
190	20240403	173400	4780	4780	4780	4780	4780	0
191	20240403	173300	4780	4780	4780	4780	4780	0
192	20240403	173200	4780	4780	4780	4780	4780	0
193	20240403	173100	4780	4780	4780	4780	4780	0
194	20240403	173000	4780	4780	4780	4780	4780	0
195	20240403	172900	4780	4780	4780	4780	4780	0
196	20240403	172800	4780	4780	4780	4780	4780	0
197	20240403	172700	4780	4780	4780	4780	4780	0
198	20240403	172600	4780	4780	4780	4780	4780	0
199	20240403	172500	4780	4780	4780	4780	4780	0
200	20240403	172400	4780	4780	4780	4780	4780	0
201	20240403	172300	4780	4780	4780	4780	4780	0
202	20240403	172200	4780	4780	4780	4780	4780	0
203	20240403	172100	4780	4780	4780	4780	4780	0
204	20240403	172000	4780	4780	4780	4780	4780	0
205	20240403	171900	4780	4780	4780	4780	4780	0
206	20240403	171800	4780	4780	4780	4780	4780	0
207	20240403	171700	4780	4780	4780	4780	4780	0
208	20240403	171600	4780	4780	4780	4780	4780	0
209	20240403	171500	4780	4780	4780	4780	4780	0
210	20240403	171400	4780	4780	4780	4780	4780	0
211	20240403	171300	4780	4780	4780	4780	4780	0
212	20240403	171200	4780	4780	4780	4780	4780	1
213	20240403	171100	4780	4780	4780	4780	4780	0
214	20240403	171000	4780	4780	4780	4780	4780	0
215	20240403	170900	4780	4780	4780	4780	4780	0
216	20240403	170800	4780	4780	4780	4780	4780	0
217	20240403	170700	4780	4780	4780	4780	4780	0
218	20240403	170600	4780	4780	4780	4780	4780	0
219	20240403	170500	4780	4780	4780	4780	4780	0
220	20240403	170400	4780	4780	4780	4780	4780	0
221	20240403	170300	4780	4780	4780	4780	4780	0
222	20240403	170200	4780	4780	4780	4780	4780	0
223	20240403	170100	4780	4780	4780	4780	4780	0
224	20240403	170000	4780	4780	4780	4780	4780	0
225	20240403	165900	4780	4780	4780	4780	4780	0
226	20240403	165800	4780	4780	4780	4780	4780	0
227	20240403	165700	4780	4780	4780	4780	4780	0
228	20240403	165600	4780	4780	4780	4780	4780	0
229	20240403	165500	4780	4780	4780	4780	4780	0
230	20240403	165400	4780	4780	4780	4780	4780	0
231	20240403	165300	4780	4780	4780	4780	4780	0
232	20240403	165200	4780	4780	4780	4780	4780	0
233	20240403	165100	4780	4780	4780	4780	4780	0
234	20240403	165000	4780	4780	4780	4780	4780	0
235	20240403	164900	4780	4780	4780	4780	4780	0
236	20240403	164800	4780	4780	4780	4780	4780	0
237	20240403	164700	4780	4780	4780	4780	4780	0
238	20240403	164600	4780	4780	4780	4780	4780	0
239	20240403	164500	4780	4780	4780	4780	4780	0
240	20240403	164400	4780	4780	4780	4780	4780	0
241	20240403	164300	4780	4780	4780	4780	4780	0
242	20240403	164200	4780	4780	4780	4780	4780	1
243	20240403	164100	4780	4780	4780	4780	4780	0
244	20240403	164000	4780	4780	4780	4780	4780	0
245	20240403	163900	4780	4780	4780	4780	4780	0
246	20240403	163800	4780	4780	4780	4780	4780	0
247	20240403	163700	4780	4780	4780	4780	4780	0
248	20240403	163600	4780	4780	4780	4780	4780	0
249	20240403	163500	4780	4780	4780	4780	4780	0
250	20240403	163400	4780	4780	4780	4780	4780	0
251	20240403	163300	4780	4780	4780	4780	4780	0
252	20240403	163200	4780	4780	4780	4780	4780	0
253	20240403	163100	4780	4780	4780	4780	4780	0
254	20240403	163000	4780	4780	4780	4780	4780	0
255	20240403	162900	4780	4780	4780	4780	4780	0
256	20240403	162800	4780	4780	4780	4780	4780	0
257	20240403	162700	4780	4780	4780	4780	4780	0
258	20240403	162600	4780	4780	4780	4780	4780	0
259	20240403	162500	4780	4780	4780	4780	4780	0
260	20240403	162400	4780	4780	4780	4780	4780	0
261	20240403	162300	4780	4780	4780	4780	4780	0
262	20240403	162200	4780	4780	4780	4780	4780	0
263	20240403	162100	4780	4780	4780	4780	4780	0
264	20240403	162000	4780	4780	4780	4780	4780	0
265	20240403	161900	4780	4780	4780	4780	4780	0
266	20240403	161800	4780	4780	4780	4780	4780	0
267	20240403	161700	4780	4780	4780	4780	4780	0
268	20240403	161600	4780	4780	4780	4780	4780	0
269	20240403	161500	4780	4780	4780	4780	4780	0
270	20240403	161400	4780	4780	4780	4780	4780	0
271	20240403	161300	4780	4780	4780	4780	4780	0
272	20240403	161200	4780	4780	4780	4780	4780	1
273	20240403	161100	4780	4780	4780	4780	4780	0
274	20240403	161000	4780	4780	4780	4780	4780	0
275	20240403	160900	4780	4780	4780	4780	4780	0
276	20240403	160800	4780	4780	4780	4780	4780	0
277	20240403	160700	4780	4780	4780	4780	4780	0
278	20240403	160600	4780	4780	4780	4780	4780	0
279	20240403	160500	4780	4780	4780	4780	4780	0
280	20240403	160400	4780	4780	4780	4780	4780	0
281	20240403	160300	4780	4780	4780	4780	4780	0
282	20240403	160200	4780	4780	4780	4780	4780	0
283	20240403	160100	4780	4780	4780	4780	4780	0
284	20240403	160000	4780	4780	4780	4780	4780	0
285	20240403	155900	4780	4780	4780	4780	4780	0
286	20240403	155800	4780	4780	4780	4780	4780	0
287	20240403	155700	4780	4780	4780	4780	4780	0
288	20240403	155600	4780	4780	4780	4780	4780	0
289	20240403	155500	4780	4780	4780	4780	4780	0
290	20240403	155400	4780	4780	4780	4780	4780	0
291	20240403	155300	4780	4780	4780	4780	4780	0
292	20240403	155200	4780	4780	4780	4780	4780	0
293	20240403	155100	4780	4780	4780	4780	4780	0
294	20240403	155000	4780	4780	4780	4780	4780	0
295	20240403	154900	4780	4780	4780	4780	4780	0
296	20240403	154800	4780	4780	4780	4780	4780	0
297	20240403	154700	4780	4780	4780	4780	4780	0
298	20240403	154600	4780	4780	4780	4780	4780	0
299	20240403	154500	4780	4780	4780	4780	4780	0
300	20240403	154400	4780	4780	4780	4780	4780	0
301	20240403	154300	4780	4780	4780	4780	4780	0
302	20240403	154200	4780	4780	4780	4780	4780	1
303	20240403	154100	4780	4780	4780	4780	4780	0
304	20240403	154000	4780	4780	4780	4780	4780	0
305	20240403	153900	4780	4780	4780	4780	4780	0
306	20240403	153800	4780	4780	4780	4780	4780	0
307	20240403	153700	4780	4780	4780	4780	4780	0
308	20240403	153600	4780	4780	4780	4780	4780	0
309	20240403	153500	4780	4780	4780	4780	4780	0
310	20240403	153400	4780	4780	4780	4780	4780	0
311	20240403	153300	4780	4780	4780	4780	4780	0
312	20240403	153200	4780	4780	4780	4780	4780	0
313	20240403	153100	4780	4780	4780	4780	4780	0
314	20240403	153000	4780	4780	4780	4780	4780	1
315	20240403	152900	0	4750	4750	4750	4750	0
316	20240403	152800	0	4750	4750	4750	4750	0
317	20240403	152700	0	4750	4750	4750	4750	0
318	20240403	152600	0	4750	4750	4750	4750	0
319	20240403	152500	0	4750	4750	4750	4750	0
320	20240403	152400	0	4750	4750	4750	4750	0
321	20240403	152300	0	4750	4750	4750	4750	0
322	20240403	152200	0	4750	4750	4750	4750	0
323	20240403	152100	0	4750	4750	4750	4750	0
324	20240403	152000	0	4750	4750	4750	4750	0
325	20240403	151900	0	4750	4750	4750	4750	0
326	20240403	151800	0	4750	4750	4750	4750	0
327	20240403	151700	0	4750	4750	4750	4750	0
328	20240403	151600	0	4750	4750	4750	4750	0
329	20240403	151500	0	4750	4750	4750	4750	0
330	20240403	151400	0	4750	4750	4750	4750	0
331	20240403	151300	0	4750	4750	4750	4750	0
332	20240403	151200	0	4750	4750	4750	4750	0
333	20240403	151100	0	4750	4750	4750	4750	0
334	20240403	151000	0	4750	4750	4750	4750	0
335	20240403	150900	0	4750	4750	4750	4750	0
336	20240403	150800	0	4750	4750	4750	4750	0
337	20240403	150700	0	4750	4750	4750	4750	0
338	20240403	150600	0	4750	4750	4750	4750	0
339	20240403	150500	0	4750	4750	4750	4750	0
340	20240403	150400	0	4750	4750	4750	4750	0
341	20240403	150300	0	4750	4750	4750	4750	0
342	20240403	150200	0	4750	4750	4750	4750	0
343	20240403	150100	0	4750	4750	4750	4750	0
344	20240403	150000	0	4750	4750	4750	4750	0
345	20240403	145900	0	4750	4750	4750	4750	0
346	20240403	145800	0	4750	4750	4750	4750	0
347	20240403	145700	0	4750	4750	4750	4750	0
348	20240403	145600	0	4750	4750	4750	4750	0
349	20240403	145500	0	4750	4750	4750	4750	0
350	20240403	145400	0	4750	4750	4750	4750	0
351	20240403	145300	0	4750	4750	4750	4750	0
352	20240403	145200	0	4750	4750	4750	4750	0
353	20240403	145100	0	4750	4750	4750	4750	0
354	20240403	145000	0	4750	4750	4750	4750	0
355	20240403	144900	0	4750	4750	4750	4750	0
356	20240403	144800	0	4750	4750	4750	4750	0
357	20240403	144700	0	4750	4750	4750	4750	0
358	20240403	144600	0	4750	4750	4750	4750	0
359	20240403	144500	0	4750	4750	4750	4750	0
360	20240403	144400	0	4750	4750	4750	4750	0
361	20240403	144300	0	4750	4750	4750	4750	0
362	20240403	144200	0	4750	4750	4750	4750	0
363	20240403	144100	0	4750	4750	4750	4750	0
364	20240403	144000	0	4750	4750	4750	4750	0
365	20240403	143900	0	4750	4750	4750	4750	0
366	20240403	143800	0	4750	4750	4750	4750	0
367	20240403	143700	0	4750	4750	4750	4750	0
368	20240403	143600	0	4750	4750	4750	4750	0
369	20240403	143500	0	4750	4750	4750	4750	0
370	20240403	143400	0	4750	4750	4750	4750	0
371	20240403	143300	0	4750	4750	4750	4750	0
372	20240403	143200	0	4750	4750	4750	4750	0
373	20240403	143100	0	4750	4750	4750	4750	0
374	20240403	143000	0	4750	4750	4750	4750	0
375	20240403	142900	0	4750	4750	4750	4750	0
376	20240403	142800	0	4750	4750	4750	4750	0
377	20240403	142700	0	4750	4750	4750	4750	0
378	20240403	142600	0	4750	4750	4750	4750	0
379	20240403	142500	0	4750	4750	4750	4750	0
380	20240403	142400	0	4750	4750	4750	4750	0
381	20240403	142300	0	4750	4750	4750	4750	0
382	20240403	142200	0	4750	4750	4750	4750	0
383	20240403	142100	0	4750	4750	4750	4750	0
384	20240403	142000	0	4750	4750	4750	4750	0
385	20240403	141900	0	4750	4750	4750	4750	0
386	20240403	141800	0	4750	4750	4750	4750	0
387	20240403	141700	0	4750	4750	4750	4750	0
388	20240403	141600	0	4750	4750	4750	4750	0
389	20240403	141500	0	4750	4750	4750	4750	0
390	20240403	141400	0	4750	4750	4750	4750	0
391	20240403	141300	0	4750	4750	4750	4750	0
392	20240403	141200	0	4750	4750	4750	4750	0
393	20240403	141100	0	4750	4750	4750	4750	0
394	20240403	141000	0	4750	4750	4750	4750	0
395	20240403	140900	0	4750	4750	4750	4750	0
396	20240403	140800	0	4750	4750	4750	4750	0
397	20240403	140700	0	4750	4750	4750	4750	0
398	20240403	140600	0	4750	4750	4750	4750	0
399	20240403	140500	0	4750	4750	4750	4750	0
400	20240403	140400	0	4750	4750	4750	4750	0
401	20240403	140300	0	4750	4750	4750	4750	0
402	20240403	140200	0	4750	4750	4750	4750	0
403	20240403	140100	0	4750	4750	4750	4750	0
404	20240403	140000	0	4750	4750	4750	4750	0
405	20240403	135900	0	4750	4750	4750	4750	0
406	20240403	135800	0	4750	4750	4750	4750	0
407	20240403	135700	0	4750	4750	4750	4750	0
408	20240403	135600	0	4750	4750	4750	4750	0
409	20240403	135500	0	4750	4750	4750	4750	0
410	20240403	135400	0	4750	4750	4750	4750	0
411	20240403	135300	0	4750	4750	4750	4750	0
412	20240403	135200	0	4750	4750	4750	4750	0
413	20240403	135100	0	4750	4750	4750	4750	0
414	20240403	135000	0	4750	4750	4750	4750	0
415	20240403	134900	0	4750	4750	4750	4750	0
416	20240403	134800	0	4750	4750	4750	4750	0
417	20240403	134700	0	4750	4750	4750	4750	0
418	20240403	134600	0	4750	4750	4750	4750	0
419	20240403	134500	0	4750	4750	4750	4750	0
420	20240403	134400	0	4750	4750	4750	4750	0
421	20240403	134300	0	4750	4750	4750	4750	0
422	20240403	134200	0	4750	4750	4750	4750	0
423	20240403	134100	0	4750	4750	4750	4750	0
424	20240403	134000	0	4750	4750	4750	4750	0
425	20240403	133900	0	4750	4750	4750	4750	0
426	20240403	133800	0	4750	4750	4750	4750	0
427	20240403	133700	0	4750	4750	4750	4750	0
428	20240403	133600	0	4750	4750	4750	4750	0
429	20240403	133500	0	4750	4750	4750	4750	0
430	20240403	133400	0	4750	4750	4750	4750	0
431	20240403	133300	0	4750	4750	4750	4750	0
432	20240403	133200	0	4750	4750	4750	4750	0
433	20240403	133100	0	4750	4750	4750	4750	0
434	20240403	133000	0	4750	4750	4750	4750	0
435	20240403	132900	0	4750	4750	4750	4750	0
436	20240403	132800	0	4750	4750	4750	4750	0
437	20240403	132700	0	4750	4750	4750	4750	0
438	20240403	132600	0	4750	4750	4750	4750	0
439	20240403	132500	0	4750	4750	4750	4750	0
440	20240403	132400	0	4750	4750	4750	4750	0
441	20240403	132300	0	4750	4750	4750	4750	0
442	20240403	132200	0	4750	4750	4750	4750	0
443	20240403	132100	0	4750	4750	4750	4750	0
444	20240403	132000	0	4750	4750	4750	4750	0
445	20240403	131900	0	4750	4750	4750	4750	0
446	20240403	131800	0	4750	4750	4750	4750	0
447	20240403	131700	0	4750	4750	4750	4750	0
448	20240403	131600	0	4750	4750	4750	4750	0
449	20240403	131500	0	4750	4750	4750	4750	0
450	20240403	131400	0	4750	4750	4750	4750	0
451	20240403	131300	0	4750	4750	4750	4750	0
452	20240403	131200	0	4750	4750	4750	4750	0
453	20240403	131100	0	4750	4750	4750	4750	0
454	20240403	131000	0	4750	4750	4750	4750	0
455	20240403	130900	0	4750	4750	4750	4750	0
456	20240403	130800	0	4750	4750	4750	4750	0
457	20240403	130700	0	4750	4750	4750	4750	0
458	20240403	130600	0	4750	4750	4750	4750	0
459	20240403	130500	0	4750	4750	4750	4750	0
460	20240403	130400	0	4750	4750	4750	4750	0
461	20240403	130300	0	4750	4750	4750	4750	0
462	20240403	130200	0	4750	4750	4750	4750	0
463	20240403	130100	0	4750	4750	4750	4750	0
464	20240403	130000	0	4750	4750	4750	4750	0
465	20240403	125900	0	4750	4750	4750	4750	0
466	20240403	125800	0	4750	4750	4750	4750	0
467	20240403	125700	0	4750	4750	4750	4750	0
468	20240403	125600	0	4750	4750	4750	4750	0
469	20240403	125500	0	4750	4750	4750	4750	0
470	20240403	125400	0	4750	4750	4750	4750	0
471	20240403	125300	0	4750	4750	4750	4750	0
472	20240403	125200	0	4750	4750	4750	4750	0
473	20240403	125100	0	4750	4750	4750	4750	0
474	20240403	125000	0	4750	4750	4750	4750	0
475	20240403	124900	0	4750	4750	4750	4750	0
476	20240403	124800	0	4750	4750	4750	4750	0
477	20240403	124700	0	4750	4750	4750	4750	0
478	20240403	124600	0	4750	4750	4750	4750	0
479	20240403	124500	0	4750	4750	4750	4750	0
480	20240403	124400	0	4750	4750	4750	4750	0
481	20240403	124300	0	4750	4750	4750	4750	0
482	20240403	124200	0	4750	4750	4750	4750	0
483	20240403	124100	0	4750	4750	4750	4750	0
484	20240403	124000	0	4750	4750	4750	4750	0
485	20240403	123900	0	4750	4750	4750	4750	0
486	20240403	123800	0	4750	4750	4750	4750	0
487	20240403	123700	0	4750	4750	4750	4750	0
488	20240403	123600	0	4750	4750	4750	4750	0
489	20240403	123500	0	4750	4750	4750	4750	0
490	20240403	123400	0	4750	4750	4750	4750	0
491	20240403	123300	0	4750	4750	4750	4750	0
492	20240403	123200	0	4750	4750	4750	4750	0
493	20240403	123100	0	4750	4750	4750	4750	0
494	20240403	123000	0	4750	4750	4750	4750	0
495	20240403	122900	0	4750	4750	4750	4750	0
496	20240403	122800	0	4750	4750	4750	4750	0
497	20240403	122700	0	4750	4750	4750	4750	0
498	20240403	122600	0	4750	4750	4750	4750	0
499	20240403	122500	0	4750	4750	4750	4750	0
500	20240403	122400	0	4750	4750	4750	4750	0
501	20240403	122300	0	4750	4750	4750	4750	0
502	20240403	122200	0	4750	4750	4750	4750	0
503	20240403	122100	0	4750	4750	4750	4750	0
504	20240403	122000	0	4750	4750	4750	4750	0
505	20240403	121900	0	4750	4750	4750	4750	0
506	20240403	121800	0	4750	4750	4750	4750	0
507	20240403	121700	0	4750	4750	4750	4750	0
508	20240403	121600	0	4750	4750	4750	4750	0
509	20240403	121500	0	4750	4750	4750	4750	0
510	20240403	121400	0	4750	4750	4750	4750	0
511	20240403	121300	0	4750	4750	4750	4750	0
512	20240403	121200	0	4750	4750	4750	4750	0
513	20240403	121100	0	4750	4750	4750	4750	0
514	20240403	121000	0	4750	4750	4750	4750	0
515	20240403	120900	0	4750	4750	4750	4750	0
516	20240403	120800	0	4750	4750	4750	4750	0
517	20240403	120700	0	4750	4750	4750	4750	0
518	20240403	120600	0	4750	4750	4750	4750	0
519	20240403	120500	0	4750	4750	4750	4750	0
520	20240403	120400	0	4750	4750	4750	4750	0
521	20240403	120300	0	4750	4750	4750	4750	0
522	20240403	120200	0	4750	4750	4750	4750	0
523	20240403	120100	0	4750	4750	4750	4750	0
524	20240403	120000	0	4750	4750	4750	4750	0
525	20240403	115900	0	4750	4750	4750	4750	0
526	20240403	115800	0	4750	4750	4750	4750	0
527	20240403	115700	0	4750	4750	4750	4750	0
528	20240403	115600	0	4750	4750	4750	4750	0
529	20240403	115500	0	4750	4750	4750	4750	0
530	20240403	115400	0	4750	4750	4750	4750	0
531	20240403	115300	0	4750	4750	4750	4750	0
532	20240403	115200	0	4750	4750	4750	4750	0
533	20240403	115100	0	4750	4750	4750	4750	0
534	20240403	115000	0	4750	4750	4750	4750	0
535	20240403	114900	0	4750	4750	4750	4750	0
536	20240403	114800	0	4750	4750	4750	4750	0
537	20240403	114700	0	4750	4750	4750	4750	0
538	20240403	114600	0	4750	4750	4750	4750	0
539	20240403	114500	0	4750	4750	4750	4750	0
540	20240403	114400	0	4750	4750	4750	4750	0
541	20240403	114300	0	4750	4750	4750	4750	0
542	20240403	114200	0	4750	4750	4750	4750	0
543	20240403	114100	0	4750	4750	4750	4750	0
544	20240403	114000	0	4750	4750	4750	4750	0
545	20240403	113900	0	4750	4750	4750	4750	0
546	20240403	113800	0	4750	4750	4750	4750	0
547	20240403	113700	0	4750	4750	4750	4750	0
548	20240403	113600	0	4750	4750	4750	4750	0
549	20240403	113500	0	4750	4750	4750	4750	0
550	20240403	113400	0	4750	4750	4750	4750	0
551	20240403	113300	0	4750	4750	4750	4750	0
552	20240403	113200	0	4750	4750	4750	4750	0
553	20240403	113100	0	4750	4750	4750	4750	0
554	20240403	113000	0	4750	4750	4750	4750	0
555	20240403	112900	0	4750	4750	4750	4750	0
556	20240403	112800	0	4750	4750	4750	4750	0
557	20240403	112700	0	4750	4750	4750	4750	0
558	20240403	112600	0	4750	4750	4750	4750	0
559	20240403	112500	0	4750	4750	4750	4750	0
560	20240403	112400	0	4750	4750	4750	4750	0
561	20240403	112300	0	4750	4750	4750	4750	0
562	20240403	112200	0	4750	4750	4750	4750	0
563	20240403	112100	0	4750	4750	4750	4750	0
564	20240403	112000	0	4750	4750	4750	4750	0
565	20240403	111900	0	4750	4750	4750	4750	0
566	20240403	111800	0	4750	4750	4750	4750	0
567	20240403	111700	0	4750	4750	4750	4750	0
568	20240403	111600	0	4750	4750	4750	4750	0
569	20240403	111500	0	4750	4750	4750	4750	0
570	20240403	111400	0	4750	4750	4750	4750	0
571	20240403	111300	0	4750	4750	4750	4750	0
572	20240403	111200	0	4750	4750	4750	4750	0
573	20240403	111100	0	4750	4750	4750	4750	0
574	20240403	111000	0	4750	4750	4750	4750	0
575	20240403	110900	0	4750	4750	4750	4750	0
576	20240403	110800	0	4750	4750	4750	4750	0
577	20240403	110700	0	4750	4750	4750	4750	0
578	20240403	110600	0	4750	4750	4750	4750	0
579	20240403	110500	0	4750	4750	4750	4750	0
580	20240403	110400	0	4750	4750	4750	4750	0
581	20240403	110300	0	4750	4750	4750	4750	0
582	20240403	110200	0	4750	4750	4750	4750	0
583	20240403	110100	0	4750	4750	4750	4750	0
584	20240403	110000	0	4750	4750	4750	4750	0
585	20240403	105900	0	4750	4750	4750	4750	0
586	20240403	105800	0	4750	4750	4750	4750	0
587	20240403	105700	0	4750	4750	4750	4750	0
588	20240403	105600	0	4750	4750	4750	4750	0
589	20240403	105500	0	4750	4750	4750	4750	0
590	20240403	105400	0	4750	4750	4750	4750	0
591	20240403	105300	0	4750	4750	4750	4750	0
592	20240403	105200	0	4750	4750	4750	4750	0
593	20240403	105100	0	4750	4750	4750	4750	0
594	20240403	105000	0	4750	4750	4750	4750	0
595	20240403	104900	0	4750	4750	4750	4750	0
596	20240403	104800	0	4750	4750	4750	4750	0
597	20240403	104700	0	4750	4750	4750	4750	0
598	20240403	104600	0	4750	4750	4750	4750	0
599	20240403	104500	0	4750	4750	4750	4750	0
600	20240403	104400	0	4750	4750	4750	4750	0
601	20240403	104300	0	4750	4750	4750	4750	0
602	20240403	104200	0	4750	4750	4750	4750	0
603	20240403	104100	0	4750	4750	4750	4750	0
604	20240403	104000	0	4750	4750	4750	4750	0
605	20240403	103900	0	4750	4750	4750	4750	0
606	20240403	103800	0	4750	4750	4750	4750	0
607	20240403	103700	0	4750	4750	4750	4750	0
608	20240403	103600	0	4750	4750	4750	4750	0
609	20240403	103500	0	4750	4750	4750	4750	0
610	20240403	103400	0	4750	4750	4750	4750	0
611	20240403	103300	0	4750	4750	4750	4750	0
612	20240403	103200	0	4750	4750	4750	4750	0
613	20240403	103100	0	4750	4750	4750	4750	0
614	20240403	103000	0	4750	4750	4750	4750	0
615	20240403	102900	0	4750	4750	4750	4750	0
616	20240403	102800	0	4750	4750	4750	4750	0
617	20240403	102700	0	4750	4750	4750	4750	0
618	20240403	102600	0	4750	4750	4750	4750	0
619	20240403	102500	0	4750	4750	4750	4750	0
620	20240403	102400	0	4750	4750	4750	4750	0
621	20240403	102300	0	4750	4750	4750	4750	0
622	20240403	102200	0	4750	4750	4750	4750	0
623	20240403	102100	0	4750	4750	4750	4750	0
624	20240403	102000	0	4750	4750	4750	4750	0
625	20240403	101900	0	4750	4750	4750	4750	0
626	20240403	101800	0	4750	4750	4750	4750	0
627	20240403	101700	0	4750	4750	4750	4750	0
628	20240403	101600	0	4750	4750	4750	4750	0
629	20240403	101500	0	4750	4750	4750	4750	0
630	20240403	101400	0	4750	4750	4750	4750	0
631	20240403	101300	0	4750	4750	4750	4750	0
632	20240403	101200	0	4750	4750	4750	4750	0
633	20240403	101100	0	4750	4750	4750	4750	0
634	20240403	101000	0	4750	4750	4750	4750	0
635	20240403	100900	0	4750	4750	4750	4750	0
636	20240403	100800	0	4750	4750	4750	4750	0
637	20240403	100700	0	4750	4750	4750	4750	0
638	20240403	100600	0	4750	4750	4750	4750	0
639	20240403	100500	0	4750	4750	4750	4750	0
640	20240403	100400	0	4750	4750	4750	4750	0
641	20240403	100300	0	4750	4750	4750	4750	0
642	20240403	100200	0	4750	4750	4750	4750	0
643	20240403	100100	0	4750	4750	4750	4750	0
644	20240403	100000	0	4750	4750	4750	4750	0
645	20240403	095900	0	4750	4750	4750	4750	0
646	20240403	095800	0	4750	4750	4750	4750	0
647	20240403	095700	0	4750	4750	4750	4750	0
648	20240403	095600	0	4750	4750	4750	4750	0
649	20240403	095500	0	4750	4750	4750	4750	0
650	20240403	095400	0	4750	4750	4750	4750	0
651	20240403	095300	0	4750	4750	4750	4750	0
652	20240403	095200	0	4750	4750	4750	4750	0
653	20240403	095100	0	4750	4750	4750	4750	0
654	20240403	095000	0	4750	4750	4750	4750	0
655	20240403	094900	0	4750	4750	4750	4750	0
656	20240403	094800	0	4750	4750	4750	4750	0
657	20240403	094700	0	4750	4750	4750	4750	0
658	20240403	094600	0	4750	4750	4750	4750	0
659	20240403	094500	0	4750	4750	4750	4750	0
660	20240403	094400	0	4750	4750	4750	4750	0
661	20240403	094300	0	4750	4750	4750	4750	0
662	20240403	094200	0	4750	4750	4750	4750	0
663	20240403	094100	0	4750	4750	4750	4750	0
664	20240403	094000	0	4750	4750	4750	4750	0
665	20240403	093900	0	4750	4750	4750	4750	0
666	20240403	093800	0	4750	4750	4750	4750	0
667	20240403	093700	0	4750	4750	4750	4750	0
668	20240403	093600	0	4750	4750	4750	4750	0
669	20240403	093500	0	4750	4750	4750	4750	0
670	20240403	093400	0	4750	4750	4750	4750	0
671	20240403	093300	0	4750	4750	4750	4750	0
672	20240403	093200	0	4750	4750	4750	4750	0
673	20240403	093100	0	4750	4750	4750	4750	0
674	20240403	093000	0	4750	4750	4750	4750	0
675	20240403	092900	0	4750	4750	4750	4750	0
676	20240403	092800	0	4750	4750	4750	4750	0
677	20240403	092700	0	4750	4750	4750	4750	0
678	20240403	092600	0	4750	4750	4750	4750	0
679	20240403	092500	0	4750	4750	4750	4750	0
680	20240403	092400	0	4750	4750	4750	4750	0
681	20240403	092300	0	4750	4750	4750	4750	0
682	20240403	092200	0	4750	4750	4750	4750	0
683	20240403	092100	0	4750	4750	4750	4750	0
684	20240403	092000	0	4750	4750	4750	4750	0
685	20240403	091900	0	4750	4750	4750	4750	0
686	20240403	091800	0	4750	4750	4750	4750	0
687	20240403	091700	0	4750	4750	4750	4750	0
688	20240403	091600	0	4750	4750	4750	4750	0
689	20240403	091500	0	4750	4750	4750	4750	0
690	20240403	091400	0	4750	4750	4750	4750	0
691	20240403	091300	0	4750	4750	4750	4750	0
692	20240403	091200	0	4750	4750	4750	4750	0
693	20240403	091100	0	4750	4750	4750	4750	0
694	20240403	091000	0	4750	4750	4750	4750	0
695	20240403	090900	0	4750	4750	4750	4750	0
696	20240403	090800	0	4750	4750	4750	4750	0
697	20240403	090700	0	4750	4750	4750	4750	0
698	20240403	090600	0	4750	4750	4750	4750	0
699	20240403	090500	0	4750	4750	4750	4750	0
700	20240403	090400	0	4750	4750	4750	4750	0
701	20240403	090300	0	4750	4750	4750	4750	0
702	20240403	090200	0	4750	4750	4750	4750	0
703	20240403	090100	0	4750	4750	4750	4750	0
704	20240403	090000	0	4750	4750	4750	4750	0