KissMeData/150840/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	200300	0	5850	5850	5850	5850	0
3	20240405	200200	0	5850	5850	5850	5850	0
4	20240405	200100	0	5850	5850	5850	5850	0
5	20240405	200000	0	5850	5850	5850	5850	0
6	20240405	195900	0	5850	5850	5850	5850	0
7	20240405	195800	0	5850	5850	5850	5850	0
8	20240405	195700	0	5850	5850	5850	5850	0
9	20240405	195600	0	5850	5850	5850	5850	0
10	20240405	195500	0	5850	5850	5850	5850	0
11	20240405	195400	0	5850	5850	5850	5850	0
12	20240405	195300	0	5850	5850	5850	5850	0
13	20240405	195200	0	5850	5850	5850	5850	0
14	20240405	195100	0	5850	5850	5850	5850	0
15	20240405	195000	0	5850	5850	5850	5850	0
16	20240405	194900	0	5850	5850	5850	5850	0
17	20240405	194800	0	5850	5850	5850	5850	0
18	20240405	194700	0	5850	5850	5850	5850	0
19	20240405	194600	0	5850	5850	5850	5850	0
20	20240405	194500	0	5850	5850	5850	5850	0
21	20240405	194400	0	5850	5850	5850	5850	0
22	20240405	194300	0	5850	5850	5850	5850	0
23	20240405	194200	0	5850	5850	5850	5850	0
24	20240405	194100	0	5850	5850	5850	5850	0
25	20240405	194000	0	5850	5850	5850	5850	0
26	20240405	193900	0	5850	5850	5850	5850	0
27	20240405	193800	0	5850	5850	5850	5850	0
28	20240405	193700	0	5850	5850	5850	5850	0
29	20240405	193600	0	5850	5850	5850	5850	0
30	20240405	193500	0	5850	5850	5850	5850	0
31	20240405	193400	0	5850	5850	5850	5850	0
32	20240405	193300	0	5850	5850	5850	5850	0
33	20240405	193200	0	5850	5850	5850	5850	0
34	20240405	193100	0	5850	5850	5850	5850	0
35	20240405	193000	0	5850	5850	5850	5850	0
36	20240405	192900	0	5850	5850	5850	5850	0
37	20240405	192800	0	5850	5850	5850	5850	0
38	20240405	192700	0	5850	5850	5850	5850	0
39	20240405	192600	0	5850	5850	5850	5850	0
40	20240405	192500	0	5850	5850	5850	5850	0
41	20240405	192400	0	5850	5850	5850	5850	0
42	20240405	192300	0	5850	5850	5850	5850	0
43	20240405	192200	0	5850	5850	5850	5850	0
44	20240405	192100	0	5850	5850	5850	5850	0
45	20240405	192000	0	5850	5850	5850	5850	0
46	20240405	191900	0	5850	5850	5850	5850	0
47	20240405	191800	0	5850	5850	5850	5850	0
48	20240405	191700	0	5850	5850	5850	5850	0
49	20240405	191600	0	5850	5850	5850	5850	0
50	20240405	191500	0	5850	5850	5850	5850	0
51	20240405	191400	0	5850	5850	5850	5850	0
52	20240405	191300	0	5850	5850	5850	5850	0
53	20240405	191200	0	5850	5850	5850	5850	0
54	20240405	191100	0	5850	5850	5850	5850	0
55	20240405	191000	0	5850	5850	5850	5850	0
56	20240405	190900	0	5850	5850	5850	5850	0
57	20240405	190800	0	5850	5850	5850	5850	0
58	20240405	190700	0	5850	5850	5850	5850	0
59	20240405	190600	0	5850	5850	5850	5850	0
60	20240405	190500	0	5850	5850	5850	5850	0
61	20240405	190400	0	5850	5850	5850	5850	0
62	20240405	190300	0	5850	5850	5850	5850	0
63	20240405	190200	0	5850	5850	5850	5850	0
64	20240405	190100	0	5850	5850	5850	5850	0
65	20240405	190000	0	5850	5850	5850	5850	0
66	20240405	185900	0	5850	5850	5850	5850	0
67	20240405	185800	0	5850	5850	5850	5850	0
68	20240405	185700	0	5850	5850	5850	5850	0
69	20240405	185600	0	5850	5850	5850	5850	0
70	20240405	185500	0	5850	5850	5850	5850	0
71	20240405	185400	0	5850	5850	5850	5850	0
72	20240405	185300	0	5850	5850	5850	5850	0
73	20240405	185200	0	5850	5850	5850	5850	0
74	20240405	185100	0	5850	5850	5850	5850	0
75	20240405	185000	0	5850	5850	5850	5850	0
76	20240405	184900	0	5850	5850	5850	5850	0
77	20240405	184800	0	5850	5850	5850	5850	0
78	20240405	184700	0	5850	5850	5850	5850	0
79	20240405	184600	0	5850	5850	5850	5850	0
80	20240405	184500	0	5850	5850	5850	5850	0
81	20240405	184400	0	5850	5850	5850	5850	0
82	20240405	184300	0	5850	5850	5850	5850	0
83	20240405	184200	0	5850	5850	5850	5850	0
84	20240405	184100	0	5850	5850	5850	5850	0
85	20240405	184000	0	5850	5850	5850	5850	0
86	20240405	183900	0	5850	5850	5850	5850	0
87	20240405	183800	0	5850	5850	5850	5850	0
88	20240405	183700	0	5850	5850	5850	5850	0
89	20240405	183600	0	5850	5850	5850	5850	0
90	20240405	183500	0	5850	5850	5850	5850	0
91	20240405	183400	0	5850	5850	5850	5850	0
92	20240405	183300	0	5850	5850	5850	5850	0
93	20240405	183200	0	5850	5850	5850	5850	0
94	20240405	183100	0	5850	5850	5850	5850	0
95	20240405	183000	0	5850	5850	5850	5850	0
96	20240405	182900	0	5850	5850	5850	5850	0
97	20240405	182800	0	5850	5850	5850	5850	0
98	20240405	182700	0	5850	5850	5850	5850	0
99	20240405	182600	0	5850	5850	5850	5850	0
100	20240405	182500	0	5850	5850	5850	5850	0
101	20240405	182400	0	5850	5850	5850	5850	0
102	20240405	182300	0	5850	5850	5850	5850	0
103	20240405	182200	0	5850	5850	5850	5850	0
104	20240405	182100	0	5850	5850	5850	5850	0
105	20240405	182000	0	5850	5850	5850	5850	0
106	20240405	181900	0	5850	5850	5850	5850	0
107	20240405	181800	0	5850	5850	5850	5850	0
108	20240405	181700	0	5850	5850	5850	5850	0
109	20240405	181600	0	5850	5850	5850	5850	0
110	20240405	181500	0	5850	5850	5850	5850	0
111	20240405	181400	0	5850	5850	5850	5850	0
112	20240405	181300	0	5850	5850	5850	5850	0
113	20240405	181200	0	5850	5850	5850	5850	0
114	20240405	181100	0	5850	5850	5850	5850	0
115	20240405	181000	0	5850	5850	5850	5850	0
116	20240405	180900	0	5850	5850	5850	5850	0
117	20240405	180800	0	5850	5850	5850	5850	0
118	20240405	180700	0	5850	5850	5850	5850	0
119	20240405	180600	0	5850	5850	5850	5850	0
120	20240405	180500	0	5850	5850	5850	5850	0
121	20240405	180400	0	5850	5850	5850	5850	0
122	20240405	180300	0	5850	5850	5850	5850	0
123	20240405	180200	0	5850	5850	5850	5850	0
124	20240405	180100	0	5850	5850	5850	5850	0
125	20240405	180000	0	5850	5850	5850	5850	0
126	20240405	175900	0	5850	5850	5850	5850	0
127	20240405	175800	0	5850	5850	5850	5850	0
128	20240405	175700	0	5850	5850	5850	5850	0
129	20240405	175600	0	5850	5850	5850	5850	0
130	20240405	175500	0	5850	5850	5850	5850	0
131	20240405	175400	0	5850	5850	5850	5850	0
132	20240405	175300	0	5850	5850	5850	5850	0
133	20240405	175200	0	5850	5850	5850	5850	0
134	20240405	175100	0	5850	5850	5850	5850	0
135	20240405	175000	0	5850	5850	5850	5850	0
136	20240405	174900	0	5850	5850	5850	5850	0
137	20240405	174800	0	5850	5850	5850	5850	0
138	20240405	174700	0	5850	5850	5850	5850	0
139	20240405	174600	0	5850	5850	5850	5850	0
140	20240405	174500	0	5850	5850	5850	5850	0
141	20240405	174400	0	5850	5850	5850	5850	0
142	20240405	174300	0	5850	5850	5850	5850	0
143	20240405	174200	0	5850	5850	5850	5850	0
144	20240405	174100	0	5850	5850	5850	5850	0
145	20240405	174000	0	5850	5850	5850	5850	0
146	20240405	173900	0	5850	5850	5850	5850	0
147	20240405	173800	0	5850	5850	5850	5850	0
148	20240405	173700	0	5850	5850	5850	5850	0
149	20240405	173600	0	5850	5850	5850	5850	0
150	20240405	173500	0	5850	5850	5850	5850	0
151	20240405	173400	0	5850	5850	5850	5850	0
152	20240405	173300	0	5850	5850	5850	5850	0
153	20240405	173200	0	5850	5850	5850	5850	0
154	20240405	173100	0	5850	5850	5850	5850	0
155	20240405	173000	0	5850	5850	5850	5850	0
156	20240405	172900	0	5850	5850	5850	5850	0
157	20240405	172800	0	5850	5850	5850	5850	0
158	20240405	172700	0	5850	5850	5850	5850	0
159	20240405	172600	0	5850	5850	5850	5850	0
160	20240405	172500	0	5850	5850	5850	5850	0
161	20240405	172400	0	5850	5850	5850	5850	0
162	20240405	172300	0	5850	5850	5850	5850	0
163	20240405	172200	0	5850	5850	5850	5850	0
164	20240405	172100	0	5850	5850	5850	5850	0
165	20240405	172000	0	5850	5850	5850	5850	0
166	20240405	171900	0	5850	5850	5850	5850	0
167	20240405	171800	0	5850	5850	5850	5850	0
168	20240405	171700	0	5850	5850	5850	5850	0
169	20240405	171600	0	5850	5850	5850	5850	0
170	20240405	171500	0	5850	5850	5850	5850	0
171	20240405	171400	0	5850	5850	5850	5850	0
172	20240405	171300	0	5850	5850	5850	5850	0
173	20240405	171200	0	5850	5850	5850	5850	0
174	20240405	171100	0	5850	5850	5850	5850	0
175	20240405	171000	0	5850	5850	5850	5850	0
176	20240405	170900	0	5850	5850	5850	5850	0
177	20240405	170800	0	5850	5850	5850	5850	0
178	20240405	170700	0	5850	5850	5850	5850	0
179	20240405	170600	0	5850	5850	5850	5850	0
180	20240405	170500	0	5850	5850	5850	5850	0
181	20240405	170400	0	5850	5850	5850	5850	0
182	20240405	170300	0	5850	5850	5850	5850	0
183	20240405	170200	0	5850	5850	5850	5850	0
184	20240405	170100	0	5850	5850	5850	5850	0
185	20240405	170000	0	5850	5850	5850	5850	0
186	20240405	165900	0	5850	5850	5850	5850	0
187	20240405	165800	0	5850	5850	5850	5850	0
188	20240405	165700	0	5850	5850	5850	5850	0
189	20240405	165600	0	5850	5850	5850	5850	0
190	20240405	165500	0	5850	5850	5850	5850	0
191	20240405	165400	0	5850	5850	5850	5850	0
192	20240405	165300	0	5850	5850	5850	5850	0
193	20240405	165200	0	5850	5850	5850	5850	0
194	20240405	165100	0	5850	5850	5850	5850	0
195	20240405	165000	0	5850	5850	5850	5850	0
196	20240405	164900	0	5850	5850	5850	5850	0
197	20240405	164800	0	5850	5850	5850	5850	0
198	20240405	164700	0	5850	5850	5850	5850	0
199	20240405	164600	0	5850	5850	5850	5850	0
200	20240405	164500	0	5850	5850	5850	5850	0
201	20240405	164400	0	5850	5850	5850	5850	0
202	20240405	164300	0	5850	5850	5850	5850	0
203	20240405	164200	0	5850	5850	5850	5850	0
204	20240405	164100	0	5850	5850	5850	5850	0
205	20240405	164000	0	5850	5850	5850	5850	0
206	20240405	163900	0	5850	5850	5850	5850	0
207	20240405	163800	0	5850	5850	5850	5850	0
208	20240405	163700	0	5850	5850	5850	5850	0
209	20240405	163600	0	5850	5850	5850	5850	0
210	20240405	163500	0	5850	5850	5850	5850	0
211	20240405	163400	0	5850	5850	5850	5850	0
212	20240405	163300	0	5850	5850	5850	5850	0
213	20240405	163200	0	5850	5850	5850	5850	0
214	20240405	163100	0	5850	5850	5850	5850	0
215	20240405	163000	0	5850	5850	5850	5850	0
216	20240405	162900	0	5850	5850	5850	5850	0
217	20240405	162800	0	5850	5850	5850	5850	0
218	20240405	162700	0	5850	5850	5850	5850	0
219	20240405	162600	0	5850	5850	5850	5850	0
220	20240405	162500	0	5850	5850	5850	5850	0
221	20240405	162400	0	5850	5850	5850	5850	0
222	20240405	162300	0	5850	5850	5850	5850	0
223	20240405	162200	0	5850	5850	5850	5850	0
224	20240405	162100	0	5850	5850	5850	5850	0
225	20240405	162000	0	5850	5850	5850	5850	0
226	20240405	161900	0	5850	5850	5850	5850	0
227	20240405	161800	0	5850	5850	5850	5850	0
228	20240405	161700	0	5850	5850	5850	5850	0
229	20240405	161600	0	5850	5850	5850	5850	0
230	20240405	161500	0	5850	5850	5850	5850	0
231	20240405	161400	0	5850	5850	5850	5850	0
232	20240405	161300	0	5850	5850	5850	5850	0
233	20240405	161200	0	5850	5850	5850	5850	0
234	20240405	161100	0	5850	5850	5850	5850	0
235	20240405	161000	0	5850	5850	5850	5850	0
236	20240405	160900	0	5850	5850	5850	5850	0
237	20240405	160800	0	5850	5850	5850	5850	0
238	20240405	160700	0	5850	5850	5850	5850	0
239	20240405	160600	0	5850	5850	5850	5850	0
240	20240405	160500	0	5850	5850	5850	5850	0
241	20240405	160400	0	5850	5850	5850	5850	0
242	20240405	160300	0	5850	5850	5850	5850	0
243	20240405	160200	0	5850	5850	5850	5850	0
244	20240405	160100	0	5850	5850	5850	5850	0
245	20240405	160000	0	5850	5850	5850	5850	0
246	20240405	155900	0	5850	5850	5850	5850	0
247	20240405	155800	0	5850	5850	5850	5850	0
248	20240405	155700	0	5850	5850	5850	5850	0
249	20240405	155600	0	5850	5850	5850	5850	0
250	20240405	155500	0	5850	5850	5850	5850	0
251	20240405	155400	0	5850	5850	5850	5850	0
252	20240405	155300	0	5850	5850	5850	5850	0
253	20240405	155200	0	5850	5850	5850	5850	0
254	20240405	155100	0	5850	5850	5850	5850	0
255	20240405	155000	0	5850	5850	5850	5850	0
256	20240405	154900	0	5850	5850	5850	5850	0
257	20240405	154800	0	5850	5850	5850	5850	0
258	20240405	154700	0	5850	5850	5850	5850	0
259	20240405	154600	0	5850	5850	5850	5850	0
260	20240405	154500	0	5850	5850	5850	5850	0
261	20240405	154400	0	5850	5850	5850	5850	0
262	20240405	154300	0	5850	5850	5850	5850	0
263	20240405	154200	0	5850	5850	5850	5850	0
264	20240405	154100	0	5850	5850	5850	5850	0
265	20240405	154000	0	5850	5850	5850	5850	0
266	20240405	153900	0	5850	5850	5850	5850	0
267	20240405	153800	0	5850	5850	5850	5850	0
268	20240405	153700	0	5850	5850	5850	5850	0
269	20240405	153600	0	5850	5850	5850	5850	0
270	20240405	153500	0	5850	5850	5850	5850	0
271	20240405	153400	0	5850	5850	5850	5850	0
272	20240405	153300	0	5850	5850	5850	5850	0
273	20240405	153200	0	5850	5850	5850	5850	0
274	20240405	153100	0	5850	5850	5850	5850	0
275	20240405	153000	0	5850	5850	5850	5850	0
276	20240405	152900	0	5850	5850	5850	5850	0
277	20240405	152800	0	5850	5850	5850	5850	0
278	20240405	152700	0	5850	5850	5850	5850	0
279	20240405	152600	0	5850	5850	5850	5850	0
280	20240405	152500	0	5850	5850	5850	5850	0
281	20240405	152400	0	5850	5850	5850	5850	0
282	20240405	152300	0	5850	5850	5850	5850	0
283	20240405	152200	0	5850	5850	5850	5850	0
284	20240405	152100	0	5850	5850	5850	5850	0
285	20240405	152000	0	5850	5850	5850	5850	0
286	20240405	151900	0	5850	5850	5850	5850	0
287	20240405	151800	0	5850	5850	5850	5850	0
288	20240405	151700	0	5850	5850	5850	5850	0
289	20240405	151600	0	5850	5850	5850	5850	0
290	20240405	151500	0	5850	5850	5850	5850	0
291	20240405	151400	0	5850	5850	5850	5850	0
292	20240405	151300	0	5850	5850	5850	5850	0
293	20240405	151200	0	5850	5850	5850	5850	0
294	20240405	151100	0	5850	5850	5850	5850	0
295	20240405	151000	0	5850	5850	5850	5850	0
296	20240405	150900	0	5850	5850	5850	5850	0
297	20240405	150800	0	5850	5850	5850	5850	0
298	20240405	150700	0	5850	5850	5850	5850	0
299	20240405	150600	0	5850	5850	5850	5850	0
300	20240405	150500	0	5850	5850	5850	5850	0
301	20240405	150400	0	5850	5850	5850	5850	0
302	20240405	150300	0	5850	5850	5850	5850	0
303	20240405	150200	0	5850	5850	5850	5850	0
304	20240405	150100	0	5850	5850	5850	5850	0
305	20240405	150000	0	5850	5850	5850	5850	0
306	20240405	145900	0	5850	5850	5850	5850	0
307	20240405	145800	0	5850	5850	5850	5850	0
308	20240405	145700	0	5850	5850	5850	5850	0
309	20240405	145600	0	5850	5850	5850	5850	0
310	20240405	145500	0	5850	5850	5850	5850	0
311	20240405	145400	0	5850	5850	5850	5850	0
312	20240405	145300	0	5850	5850	5850	5850	0
313	20240405	145200	0	5850	5850	5850	5850	0
314	20240405	145100	0	5850	5850	5850	5850	0
315	20240405	145000	0	5850	5850	5850	5850	0
316	20240405	144900	0	5850	5850	5850	5850	0
317	20240405	144800	0	5850	5850	5850	5850	0
318	20240405	144700	0	5850	5850	5850	5850	0
319	20240405	144600	0	5850	5850	5850	5850	0
320	20240405	144500	0	5850	5850	5850	5850	0
321	20240405	144400	0	5850	5850	5850	5850	0
322	20240405	144300	0	5850	5850	5850	5850	0
323	20240405	144200	0	5850	5850	5850	5850	0
324	20240405	144100	0	5850	5850	5850	5850	0
325	20240405	144000	0	5850	5850	5850	5850	0
326	20240405	143900	0	5850	5850	5850	5850	0
327	20240405	143800	0	5850	5850	5850	5850	0
328	20240405	143700	0	5850	5850	5850	5850	0
329	20240405	143600	0	5850	5850	5850	5850	0
330	20240405	143500	0	5850	5850	5850	5850	0
331	20240405	143400	0	5850	5850	5850	5850	0
332	20240405	143300	0	5850	5850	5850	5850	0
333	20240405	143200	0	5850	5850	5850	5850	0
334	20240405	143100	0	5850	5850	5850	5850	0
335	20240405	143000	0	5850	5850	5850	5850	0
336	20240405	142900	0	5850	5850	5850	5850	0
337	20240405	142800	0	5850	5850	5850	5850	0
338	20240405	142700	0	5850	5850	5850	5850	0
339	20240405	142600	0	5850	5850	5850	5850	0
340	20240405	142500	0	5850	5850	5850	5850	0
341	20240405	142400	0	5850	5850	5850	5850	0
342	20240405	142300	0	5850	5850	5850	5850	0
343	20240405	142200	0	5850	5850	5850	5850	0
344	20240405	142100	0	5850	5850	5850	5850	0
345	20240405	142000	0	5850	5850	5850	5850	0
346	20240405	141900	0	5850	5850	5850	5850	0
347	20240405	141800	0	5850	5850	5850	5850	0
348	20240405	141700	0	5850	5850	5850	5850	0
349	20240405	141600	0	5850	5850	5850	5850	0
350	20240405	141500	0	5850	5850	5850	5850	0
351	20240405	141400	0	5850	5850	5850	5850	0
352	20240405	141300	0	5850	5850	5850	5850	0
353	20240405	141200	0	5850	5850	5850	5850	0
354	20240405	141100	0	5850	5850	5850	5850	0
355	20240405	141000	0	5850	5850	5850	5850	0
356	20240405	140900	0	5850	5850	5850	5850	0
357	20240405	140800	0	5850	5850	5850	5850	0
358	20240405	140700	0	5850	5850	5850	5850	0
359	20240405	140600	0	5850	5850	5850	5850	0
360	20240405	140500	0	5850	5850	5850	5850	0
361	20240405	140400	0	5850	5850	5850	5850	0
362	20240405	140300	0	5850	5850	5850	5850	0
363	20240405	140200	0	5850	5850	5850	5850	0
364	20240405	140100	0	5850	5850	5850	5850	0
365	20240405	140000	0	5850	5850	5850	5850	0
366	20240405	135900	0	5850	5850	5850	5850	0
367	20240405	135800	0	5850	5850	5850	5850	0
368	20240405	135700	0	5850	5850	5850	5850	0
369	20240405	135600	0	5850	5850	5850	5850	0
370	20240405	135500	0	5850	5850	5850	5850	0
371	20240405	135400	0	5850	5850	5850	5850	0
372	20240405	135300	0	5850	5850	5850	5850	0
373	20240405	135200	0	5850	5850	5850	5850	0
374	20240405	135100	0	5850	5850	5850	5850	0
375	20240405	135000	0	5850	5850	5850	5850	0
376	20240405	134900	0	5850	5850	5850	5850	0
377	20240405	134800	0	5850	5850	5850	5850	0
378	20240405	134700	0	5850	5850	5850	5850	0
379	20240405	134600	0	5850	5850	5850	5850	0
380	20240405	134500	0	5850	5850	5850	5850	0
381	20240405	134400	0	5850	5850	5850	5850	0
382	20240405	134300	0	5850	5850	5850	5850	0
383	20240405	134200	0	5850	5850	5850	5850	0
384	20240405	134100	0	5850	5850	5850	5850	0
385	20240405	134000	0	5850	5850	5850	5850	0
386	20240405	133900	0	5850	5850	5850	5850	0
387	20240405	133800	0	5850	5850	5850	5850	0
388	20240405	133700	0	5850	5850	5850	5850	0
389	20240405	133600	0	5850	5850	5850	5850	0
390	20240405	133500	0	5850	5850	5850	5850	0
391	20240405	133400	0	5850	5850	5850	5850	0
392	20240405	133300	0	5850	5850	5850	5850	0
393	20240405	133200	0	5850	5850	5850	5850	0
394	20240405	133100	0	5850	5850	5850	5850	0
395	20240405	133000	0	5850	5850	5850	5850	0
396	20240405	132900	0	5850	5850	5850	5850	0
397	20240405	132800	0	5850	5850	5850	5850	0
398	20240405	132700	0	5850	5850	5850	5850	0
399	20240405	132600	0	5850	5850	5850	5850	0
400	20240405	132500	0	5850	5850	5850	5850	0
401	20240405	132400	0	5850	5850	5850	5850	0
402	20240405	132300	0	5850	5850	5850	5850	0
403	20240405	132200	0	5850	5850	5850	5850	0
404	20240405	132100	0	5850	5850	5850	5850	0
405	20240405	132000	0	5850	5850	5850	5850	0
406	20240405	131900	0	5850	5850	5850	5850	0
407	20240405	131800	0	5850	5850	5850	5850	0
408	20240405	131700	0	5850	5850	5850	5850	0
409	20240405	131600	0	5850	5850	5850	5850	0
410	20240405	131500	0	5850	5850	5850	5850	0
411	20240405	131400	0	5850	5850	5850	5850	0
412	20240405	131300	0	5850	5850	5850	5850	0
413	20240405	131200	0	5850	5850	5850	5850	0
414	20240405	131100	0	5850	5850	5850	5850	0
415	20240405	131000	0	5850	5850	5850	5850	0
416	20240405	130900	0	5850	5850	5850	5850	0
417	20240405	130800	0	5850	5850	5850	5850	0
418	20240405	130700	0	5850	5850	5850	5850	0
419	20240405	130600	0	5850	5850	5850	5850	0
420	20240405	130500	0	5850	5850	5850	5850	0
421	20240405	130400	0	5850	5850	5850	5850	0
422	20240405	130300	0	5850	5850	5850	5850	0
423	20240405	130200	0	5850	5850	5850	5850	0
424	20240405	130100	0	5850	5850	5850	5850	0
425	20240405	130000	0	5850	5850	5850	5850	0
426	20240405	125900	0	5850	5850	5850	5850	0
427	20240405	125800	0	5850	5850	5850	5850	0
428	20240405	125700	0	5850	5850	5850	5850	0
429	20240405	125600	0	5850	5850	5850	5850	0
430	20240405	125500	0	5850	5850	5850	5850	0
431	20240405	125400	0	5850	5850	5850	5850	0
432	20240405	125300	0	5850	5850	5850	5850	0
433	20240405	125200	0	5850	5850	5850	5850	0
434	20240405	125100	0	5850	5850	5850	5850	0
435	20240405	125000	0	5850	5850	5850	5850	0
436	20240405	124900	0	5850	5850	5850	5850	0
437	20240405	124800	0	5850	5850	5850	5850	0
438	20240405	124700	0	5850	5850	5850	5850	0
439	20240405	124600	0	5850	5850	5850	5850	0
440	20240405	124500	0	5850	5850	5850	5850	0
441	20240405	124400	0	5850	5850	5850	5850	0
442	20240405	124300	0	5850	5850	5850	5850	0
443	20240405	124200	0	5850	5850	5850	5850	0
444	20240405	124100	0	5850	5850	5850	5850	0
445	20240405	124000	0	5850	5850	5850	5850	0
446	20240405	123900	0	5850	5850	5850	5850	0
447	20240405	123800	0	5850	5850	5850	5850	0
448	20240405	123700	0	5850	5850	5850	5850	0
449	20240405	123600	0	5850	5850	5850	5850	0
450	20240405	123500	0	5850	5850	5850	5850	0
451	20240405	123400	0	5850	5850	5850	5850	0
452	20240405	123300	0	5850	5850	5850	5850	0
453	20240405	123200	0	5850	5850	5850	5850	0
454	20240405	123100	0	5850	5850	5850	5850	0
455	20240405	123000	0	5850	5850	5850	5850	0
456	20240405	122900	0	5850	5850	5850	5850	0
457	20240405	122800	0	5850	5850	5850	5850	0
458	20240405	122700	0	5850	5850	5850	5850	0
459	20240405	122600	0	5850	5850	5850	5850	0
460	20240405	122500	0	5850	5850	5850	5850	0
461	20240405	122400	0	5850	5850	5850	5850	0
462	20240405	122300	0	5850	5850	5850	5850	0
463	20240405	122200	0	5850	5850	5850	5850	0
464	20240405	122100	0	5850	5850	5850	5850	0
465	20240405	122000	0	5850	5850	5850	5850	0
466	20240405	121900	0	5850	5850	5850	5850	0
467	20240405	121800	0	5850	5850	5850	5850	0
468	20240405	121700	0	5850	5850	5850	5850	0
469	20240405	121600	0	5850	5850	5850	5850	0
470	20240405	121500	0	5850	5850	5850	5850	0
471	20240405	121400	0	5850	5850	5850	5850	0
472	20240405	121300	0	5850	5850	5850	5850	0
473	20240405	121200	0	5850	5850	5850	5850	0
474	20240405	121100	0	5850	5850	5850	5850	0
475	20240405	121000	0	5850	5850	5850	5850	0
476	20240405	120900	0	5850	5850	5850	5850	0
477	20240405	120800	0	5850	5850	5850	5850	0
478	20240405	120700	0	5850	5850	5850	5850	0
479	20240405	120600	0	5850	5850	5850	5850	0
480	20240405	120500	0	5850	5850	5850	5850	0
481	20240405	120400	0	5850	5850	5850	5850	0
482	20240405	120300	0	5850	5850	5850	5850	0
483	20240405	120200	0	5850	5850	5850	5850	0
484	20240405	120100	0	5850	5850	5850	5850	0
485	20240405	120000	0	5850	5850	5850	5850	0
486	20240405	115900	0	5850	5850	5850	5850	0
487	20240405	115800	0	5850	5850	5850	5850	0
488	20240405	115700	0	5850	5850	5850	5850	0
489	20240405	115600	0	5850	5850	5850	5850	0
490	20240405	115500	0	5850	5850	5850	5850	0
491	20240405	115400	0	5850	5850	5850	5850	0
492	20240405	115300	0	5850	5850	5850	5850	0
493	20240405	115200	0	5850	5850	5850	5850	0
494	20240405	115100	0	5850	5850	5850	5850	0
495	20240405	115000	0	5850	5850	5850	5850	0
496	20240405	114900	0	5850	5850	5850	5850	0
497	20240405	114800	0	5850	5850	5850	5850	0
498	20240405	114700	0	5850	5850	5850	5850	0
499	20240405	114600	0	5850	5850	5850	5850	0
500	20240405	114500	0	5850	5850	5850	5850	0
501	20240405	114400	0	5850	5850	5850	5850	0
502	20240405	114300	0	5850	5850	5850	5850	0
503	20240405	114200	0	5850	5850	5850	5850	0
504	20240405	114100	0	5850	5850	5850	5850	0
505	20240405	114000	0	5850	5850	5850	5850	0
506	20240405	113900	0	5850	5850	5850	5850	0
507	20240405	113800	0	5850	5850	5850	5850	0
508	20240405	113700	0	5850	5850	5850	5850	0
509	20240405	113600	0	5850	5850	5850	5850	0
510	20240405	113500	0	5850	5850	5850	5850	0
511	20240405	113400	0	5850	5850	5850	5850	0
512	20240405	113300	0	5850	5850	5850	5850	0
513	20240405	113200	0	5850	5850	5850	5850	0
514	20240405	113100	0	5850	5850	5850	5850	0
515	20240405	113000	0	5850	5850	5850	5850	0
516	20240405	112900	0	5850	5850	5850	5850	0
517	20240405	112800	0	5850	5850	5850	5850	0
518	20240405	112700	0	5850	5850	5850	5850	0
519	20240405	112600	0	5850	5850	5850	5850	0
520	20240405	112500	0	5850	5850	5850	5850	0
521	20240405	112400	0	5850	5850	5850	5850	0
522	20240405	112300	0	5850	5850	5850	5850	0
523	20240405	112200	0	5850	5850	5850	5850	0
524	20240405	112100	0	5850	5850	5850	5850	0
525	20240405	112000	0	5850	5850	5850	5850	0
526	20240405	111900	0	5850	5850	5850	5850	0
527	20240405	111800	0	5850	5850	5850	5850	0
528	20240405	111700	0	5850	5850	5850	5850	0
529	20240405	111600	0	5850	5850	5850	5850	0
530	20240405	111500	0	5850	5850	5850	5850	0
531	20240405	111400	0	5850	5850	5850	5850	0
532	20240405	111300	0	5850	5850	5850	5850	0
533	20240405	111200	0	5850	5850	5850	5850	0
534	20240405	111100	0	5850	5850	5850	5850	0
535	20240405	111000	0	5850	5850	5850	5850	0
536	20240405	110900	0	5850	5850	5850	5850	0
537	20240405	110800	0	5850	5850	5850	5850	0
538	20240405	110700	0	5850	5850	5850	5850	0
539	20240405	110600	0	5850	5850	5850	5850	0
540	20240405	110500	0	5850	5850	5850	5850	0
541	20240405	110400	0	5850	5850	5850	5850	0
542	20240405	110300	0	5850	5850	5850	5850	0
543	20240405	110200	0	5850	5850	5850	5850	0
544	20240405	110100	0	5850	5850	5850	5850	0
545	20240405	110000	0	5850	5850	5850	5850	0
546	20240405	105900	0	5850	5850	5850	5850	0
547	20240405	105800	0	5850	5850	5850	5850	0
548	20240405	105700	0	5850	5850	5850	5850	0
549	20240405	105600	0	5850	5850	5850	5850	0
550	20240405	105500	0	5850	5850	5850	5850	0
551	20240405	105400	0	5850	5850	5850	5850	0
552	20240405	105300	0	5850	5850	5850	5850	0
553	20240405	105200	0	5850	5850	5850	5850	0
554	20240405	105100	0	5850	5850	5850	5850	0
555	20240405	105000	0	5850	5850	5850	5850	0
556	20240405	104900	0	5850	5850	5850	5850	0
557	20240405	104800	0	5850	5850	5850	5850	0
558	20240405	104700	0	5850	5850	5850	5850	0
559	20240405	104600	0	5850	5850	5850	5850	0
560	20240405	104500	0	5850	5850	5850	5850	0
561	20240405	104400	0	5850	5850	5850	5850	0
562	20240405	104300	0	5850	5850	5850	5850	0
563	20240405	104200	0	5850	5850	5850	5850	0
564	20240405	104100	0	5850	5850	5850	5850	0
565	20240405	104000	0	5850	5850	5850	5850	0
566	20240405	103900	0	5850	5850	5850	5850	0
567	20240405	103800	0	5850	5850	5850	5850	0
568	20240405	103700	0	5850	5850	5850	5850	0
569	20240405	103600	0	5850	5850	5850	5850	0
570	20240405	103500	0	5850	5850	5850	5850	0
571	20240405	103400	0	5850	5850	5850	5850	0
572	20240405	103300	0	5850	5850	5850	5850	0
573	20240405	103200	0	5850	5850	5850	5850	0
574	20240405	103100	0	5850	5850	5850	5850	0
575	20240405	103000	0	5850	5850	5850	5850	0
576	20240405	102900	0	5850	5850	5850	5850	0
577	20240405	102800	0	5850	5850	5850	5850	0
578	20240405	102700	0	5850	5850	5850	5850	0
579	20240405	102600	0	5850	5850	5850	5850	0
580	20240405	102500	0	5850	5850	5850	5850	0
581	20240405	102400	0	5850	5850	5850	5850	0
582	20240405	102300	0	5850	5850	5850	5850	0
583	20240405	102200	0	5850	5850	5850	5850	0
584	20240405	102100	0	5850	5850	5850	5850	0
585	20240405	102000	0	5850	5850	5850	5850	0
586	20240405	101900	0	5850	5850	5850	5850	0
587	20240405	101800	0	5850	5850	5850	5850	0
588	20240405	101700	0	5850	5850	5850	5850	0
589	20240405	101600	0	5850	5850	5850	5850	0
590	20240405	101500	0	5850	5850	5850	5850	0
591	20240405	101400	0	5850	5850	5850	5850	0
592	20240405	101300	0	5850	5850	5850	5850	0
593	20240405	101200	0	5850	5850	5850	5850	0
594	20240405	101100	0	5850	5850	5850	5850	0
595	20240405	101000	0	5850	5850	5850	5850	0
596	20240405	100900	0	5850	5850	5850	5850	0
597	20240405	100800	0	5850	5850	5850	5850	0
598	20240405	100700	0	5850	5850	5850	5850	0
599	20240405	100600	0	5850	5850	5850	5850	0
600	20240405	100500	0	5850	5850	5850	5850	0
601	20240405	100400	0	5850	5850	5850	5850	0
602	20240405	100300	0	5850	5850	5850	5850	0
603	20240405	100200	0	5850	5850	5850	5850	0
604	20240405	100100	0	5850	5850	5850	5850	0
605	20240405	100000	0	5850	5850	5850	5850	0
606	20240405	095900	0	5850	5850	5850	5850	0
607	20240405	095800	0	5850	5850	5850	5850	0
608	20240405	095700	0	5850	5850	5850	5850	0
609	20240405	095600	0	5850	5850	5850	5850	0
610	20240405	095500	0	5850	5850	5850	5850	0
611	20240405	095400	0	5850	5850	5850	5850	0
612	20240405	095300	0	5850	5850	5850	5850	0
613	20240405	095200	0	5850	5850	5850	5850	0
614	20240405	095100	0	5850	5850	5850	5850	0
615	20240405	095000	0	5850	5850	5850	5850	0
616	20240405	094900	0	5850	5850	5850	5850	0
617	20240405	094800	0	5850	5850	5850	5850	0
618	20240405	094700	0	5850	5850	5850	5850	0
619	20240405	094600	0	5850	5850	5850	5850	0
620	20240405	094500	0	5850	5850	5850	5850	0
621	20240405	094400	0	5850	5850	5850	5850	0
622	20240405	094300	0	5850	5850	5850	5850	0
623	20240405	094200	0	5850	5850	5850	5850	0
624	20240405	094100	0	5850	5850	5850	5850	0
625	20240405	094000	0	5850	5850	5850	5850	0
626	20240405	093900	0	5850	5850	5850	5850	0
627	20240405	093800	0	5850	5850	5850	5850	0
628	20240405	093700	0	5850	5850	5850	5850	0
629	20240405	093600	0	5850	5850	5850	5850	0
630	20240405	093500	0	5850	5850	5850	5850	0
631	20240405	093400	0	5850	5850	5850	5850	0
632	20240405	093300	0	5850	5850	5850	5850	0
633	20240405	093200	0	5850	5850	5850	5850	0
634	20240405	093100	0	5850	5850	5850	5850	0
635	20240405	093000	0	5850	5850	5850	5850	0
636	20240405	092900	0	5850	5850	5850	5850	0
637	20240405	092800	0	5850	5850	5850	5850	0
638	20240405	092700	0	5850	5850	5850	5850	0
639	20240405	092600	0	5850	5850	5850	5850	0
640	20240405	092500	0	5850	5850	5850	5850	0
641	20240405	092400	0	5850	5850	5850	5850	0
642	20240405	092300	0	5850	5850	5850	5850	0
643	20240405	092200	0	5850	5850	5850	5850	0
644	20240405	092100	0	5850	5850	5850	5850	0
645	20240405	092000	0	5850	5850	5850	5850	0
646	20240405	091900	0	5850	5850	5850	5850	0
647	20240405	091800	0	5850	5850	5850	5850	0
648	20240405	091700	0	5850	5850	5850	5850	0
649	20240405	091600	0	5850	5850	5850	5850	0
650	20240405	091500	0	5850	5850	5850	5850	0
651	20240405	091400	0	5850	5850	5850	5850	0
652	20240405	091300	0	5850	5850	5850	5850	0
653	20240405	091200	0	5850	5850	5850	5850	0
654	20240405	091100	0	5850	5850	5850	5850	0
655	20240405	091000	0	5850	5850	5850	5850	0
656	20240405	090900	0	5850	5850	5850	5850	0
657	20240405	090800	0	5850	5850	5850	5850	0
658	20240405	090700	0	5850	5850	5850	5850	0
659	20240405	090600	0	5850	5850	5850	5850	0
660	20240405	090500	0	5850	5850	5850	5850	0
661	20240405	090400	0	5850	5850	5850	5850	0
662	20240405	090300	0	5850	5850	5850	5850	0
663	20240405	090200	0	5850	5850	5850	5850	0
664	20240405	090100	0	5850	5850	5850	5850	0
665	20240405	090000	0	5850	5850	5850	5850	0