KissMeData/150840/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	200600	0	5850	5850	5850	5850	0
3	20240417	200500	0	5850	5850	5850	5850	0
4	20240417	200400	0	5850	5850	5850	5850	0
5	20240417	200300	0	5850	5850	5850	5850	0
6	20240417	200200	0	5850	5850	5850	5850	0
7	20240417	200100	0	5850	5850	5850	5850	0
8	20240417	200000	0	5850	5850	5850	5850	0
9	20240417	195900	0	5850	5850	5850	5850	0
10	20240417	195800	0	5850	5850	5850	5850	0
11	20240417	195700	0	5850	5850	5850	5850	0
12	20240417	195600	0	5850	5850	5850	5850	0
13	20240417	195500	0	5850	5850	5850	5850	0
14	20240417	195400	0	5850	5850	5850	5850	0
15	20240417	195300	0	5850	5850	5850	5850	0
16	20240417	195200	0	5850	5850	5850	5850	0
17	20240417	195100	0	5850	5850	5850	5850	0
18	20240417	195000	0	5850	5850	5850	5850	0
19	20240417	194900	0	5850	5850	5850	5850	0
20	20240417	194800	0	5850	5850	5850	5850	0
21	20240417	194700	0	5850	5850	5850	5850	0
22	20240417	194600	0	5850	5850	5850	5850	0
23	20240417	194500	0	5850	5850	5850	5850	0
24	20240417	194400	0	5850	5850	5850	5850	0
25	20240417	194300	0	5850	5850	5850	5850	0
26	20240417	194200	0	5850	5850	5850	5850	0
27	20240417	194100	0	5850	5850	5850	5850	0
28	20240417	194000	0	5850	5850	5850	5850	0
29	20240417	193900	0	5850	5850	5850	5850	0
30	20240417	193800	0	5850	5850	5850	5850	0
31	20240417	193700	0	5850	5850	5850	5850	0
32	20240417	193600	0	5850	5850	5850	5850	0
33	20240417	193500	0	5850	5850	5850	5850	0
34	20240417	193400	0	5850	5850	5850	5850	0
35	20240417	193300	0	5850	5850	5850	5850	0
36	20240417	193200	0	5850	5850	5850	5850	0
37	20240417	193100	0	5850	5850	5850	5850	0
38	20240417	193000	0	5850	5850	5850	5850	0
39	20240417	192900	0	5850	5850	5850	5850	0
40	20240417	192800	0	5850	5850	5850	5850	0
41	20240417	192700	0	5850	5850	5850	5850	0
42	20240417	192600	0	5850	5850	5850	5850	0
43	20240417	192500	0	5850	5850	5850	5850	0
44	20240417	192400	0	5850	5850	5850	5850	0
45	20240417	192300	0	5850	5850	5850	5850	0
46	20240417	192200	0	5850	5850	5850	5850	0
47	20240417	192100	0	5850	5850	5850	5850	0
48	20240417	192000	0	5850	5850	5850	5850	0
49	20240417	191900	0	5850	5850	5850	5850	0
50	20240417	191800	0	5850	5850	5850	5850	0
51	20240417	191700	0	5850	5850	5850	5850	0
52	20240417	191600	0	5850	5850	5850	5850	0
53	20240417	191500	0	5850	5850	5850	5850	0
54	20240417	191400	0	5850	5850	5850	5850	0
55	20240417	191300	0	5850	5850	5850	5850	0
56	20240417	191200	0	5850	5850	5850	5850	0
57	20240417	191100	0	5850	5850	5850	5850	0
58	20240417	191000	0	5850	5850	5850	5850	0
59	20240417	190900	0	5850	5850	5850	5850	0
60	20240417	190800	0	5850	5850	5850	5850	0
61	20240417	190700	0	5850	5850	5850	5850	0
62	20240417	190600	0	5850	5850	5850	5850	0
63	20240417	190500	0	5850	5850	5850	5850	0
64	20240417	190400	0	5850	5850	5850	5850	0
65	20240417	190300	0	5850	5850	5850	5850	0
66	20240417	190200	0	5850	5850	5850	5850	0
67	20240417	190100	0	5850	5850	5850	5850	0
68	20240417	190000	0	5850	5850	5850	5850	0
69	20240417	185900	0	5850	5850	5850	5850	0
70	20240417	185800	0	5850	5850	5850	5850	0
71	20240417	185700	0	5850	5850	5850	5850	0
72	20240417	185600	0	5850	5850	5850	5850	0
73	20240417	185500	0	5850	5850	5850	5850	0
74	20240417	185400	0	5850	5850	5850	5850	0
75	20240417	185300	0	5850	5850	5850	5850	0
76	20240417	185200	0	5850	5850	5850	5850	0
77	20240417	185100	0	5850	5850	5850	5850	0
78	20240417	185000	0	5850	5850	5850	5850	0
79	20240417	184900	0	5850	5850	5850	5850	0
80	20240417	184800	0	5850	5850	5850	5850	0
81	20240417	184700	0	5850	5850	5850	5850	0
82	20240417	184600	0	5850	5850	5850	5850	0
83	20240417	184500	0	5850	5850	5850	5850	0
84	20240417	184400	0	5850	5850	5850	5850	0
85	20240417	184300	0	5850	5850	5850	5850	0
86	20240417	184200	0	5850	5850	5850	5850	0
87	20240417	184100	0	5850	5850	5850	5850	0
88	20240417	184000	0	5850	5850	5850	5850	0
89	20240417	183900	0	5850	5850	5850	5850	0
90	20240417	183800	0	5850	5850	5850	5850	0
91	20240417	183700	0	5850	5850	5850	5850	0
92	20240417	183600	0	5850	5850	5850	5850	0
93	20240417	183500	0	5850	5850	5850	5850	0
94	20240417	183400	0	5850	5850	5850	5850	0
95	20240417	183300	0	5850	5850	5850	5850	0
96	20240417	183200	0	5850	5850	5850	5850	0
97	20240417	183100	0	5850	5850	5850	5850	0
98	20240417	183000	0	5850	5850	5850	5850	0
99	20240417	182900	0	5850	5850	5850	5850	0
100	20240417	182800	0	5850	5850	5850	5850	0
101	20240417	182700	0	5850	5850	5850	5850	0
102	20240417	182600	0	5850	5850	5850	5850	0
103	20240417	182500	0	5850	5850	5850	5850	0
104	20240417	182400	0	5850	5850	5850	5850	0
105	20240417	182300	0	5850	5850	5850	5850	0
106	20240417	182200	0	5850	5850	5850	5850	0
107	20240417	182100	0	5850	5850	5850	5850	0
108	20240417	182000	0	5850	5850	5850	5850	0
109	20240417	181900	0	5850	5850	5850	5850	0
110	20240417	181800	0	5850	5850	5850	5850	0
111	20240417	181700	0	5850	5850	5850	5850	0
112	20240417	181600	0	5850	5850	5850	5850	0
113	20240417	181500	0	5850	5850	5850	5850	0
114	20240417	181400	0	5850	5850	5850	5850	0
115	20240417	181300	0	5850	5850	5850	5850	0
116	20240417	181200	0	5850	5850	5850	5850	0
117	20240417	181100	0	5850	5850	5850	5850	0
118	20240417	181000	0	5850	5850	5850	5850	0
119	20240417	180900	0	5850	5850	5850	5850	0
120	20240417	180800	0	5850	5850	5850	5850	0
121	20240417	180700	0	5850	5850	5850	5850	0
122	20240417	180600	0	5850	5850	5850	5850	0
123	20240417	180500	0	5850	5850	5850	5850	0
124	20240417	180400	0	5850	5850	5850	5850	0
125	20240417	180300	0	5850	5850	5850	5850	0
126	20240417	180200	0	5850	5850	5850	5850	0
127	20240417	180100	0	5850	5850	5850	5850	0
128	20240417	180000	0	5850	5850	5850	5850	0
129	20240417	175900	0	5850	5850	5850	5850	0
130	20240417	175800	0	5850	5850	5850	5850	0
131	20240417	175700	0	5850	5850	5850	5850	0
132	20240417	175600	0	5850	5850	5850	5850	0
133	20240417	175500	0	5850	5850	5850	5850	0
134	20240417	175400	0	5850	5850	5850	5850	0
135	20240417	175300	0	5850	5850	5850	5850	0
136	20240417	175200	0	5850	5850	5850	5850	0
137	20240417	175100	0	5850	5850	5850	5850	0
138	20240417	175000	0	5850	5850	5850	5850	0
139	20240417	174900	0	5850	5850	5850	5850	0
140	20240417	174800	0	5850	5850	5850	5850	0
141	20240417	174700	0	5850	5850	5850	5850	0
142	20240417	174600	0	5850	5850	5850	5850	0
143	20240417	174500	0	5850	5850	5850	5850	0
144	20240417	174400	0	5850	5850	5850	5850	0
145	20240417	174300	0	5850	5850	5850	5850	0
146	20240417	174200	0	5850	5850	5850	5850	0
147	20240417	174100	0	5850	5850	5850	5850	0
148	20240417	174000	0	5850	5850	5850	5850	0
149	20240417	173900	0	5850	5850	5850	5850	0
150	20240417	173800	0	5850	5850	5850	5850	0
151	20240417	173700	0	5850	5850	5850	5850	0
152	20240417	173600	0	5850	5850	5850	5850	0
153	20240417	173500	0	5850	5850	5850	5850	0
154	20240417	173400	0	5850	5850	5850	5850	0
155	20240417	173300	0	5850	5850	5850	5850	0
156	20240417	173200	0	5850	5850	5850	5850	0
157	20240417	173100	0	5850	5850	5850	5850	0
158	20240417	173000	0	5850	5850	5850	5850	0
159	20240417	172900	0	5850	5850	5850	5850	0
160	20240417	172800	0	5850	5850	5850	5850	0
161	20240417	172700	0	5850	5850	5850	5850	0
162	20240417	172600	0	5850	5850	5850	5850	0
163	20240417	172500	0	5850	5850	5850	5850	0
164	20240417	172400	0	5850	5850	5850	5850	0
165	20240417	172300	0	5850	5850	5850	5850	0
166	20240417	172200	0	5850	5850	5850	5850	0
167	20240417	172100	0	5850	5850	5850	5850	0
168	20240417	172000	0	5850	5850	5850	5850	0
169	20240417	171900	0	5850	5850	5850	5850	0
170	20240417	171800	0	5850	5850	5850	5850	0
171	20240417	171700	0	5850	5850	5850	5850	0
172	20240417	171600	0	5850	5850	5850	5850	0
173	20240417	171500	0	5850	5850	5850	5850	0
174	20240417	171400	0	5850	5850	5850	5850	0
175	20240417	171300	0	5850	5850	5850	5850	0
176	20240417	171200	0	5850	5850	5850	5850	0
177	20240417	171100	0	5850	5850	5850	5850	0
178	20240417	171000	0	5850	5850	5850	5850	0
179	20240417	170900	0	5850	5850	5850	5850	0
180	20240417	170800	0	5850	5850	5850	5850	0
181	20240417	170700	0	5850	5850	5850	5850	0
182	20240417	170600	0	5850	5850	5850	5850	0
183	20240417	170500	0	5850	5850	5850	5850	0
184	20240417	170400	0	5850	5850	5850	5850	0
185	20240417	170300	0	5850	5850	5850	5850	0
186	20240417	170200	0	5850	5850	5850	5850	0
187	20240417	170100	0	5850	5850	5850	5850	0
188	20240417	170000	0	5850	5850	5850	5850	0
189	20240417	165900	0	5850	5850	5850	5850	0
190	20240417	165800	0	5850	5850	5850	5850	0
191	20240417	165700	0	5850	5850	5850	5850	0
192	20240417	165600	0	5850	5850	5850	5850	0
193	20240417	165500	0	5850	5850	5850	5850	0
194	20240417	165400	0	5850	5850	5850	5850	0
195	20240417	165300	0	5850	5850	5850	5850	0
196	20240417	165200	0	5850	5850	5850	5850	0
197	20240417	165100	0	5850	5850	5850	5850	0
198	20240417	165000	0	5850	5850	5850	5850	0
199	20240417	164900	0	5850	5850	5850	5850	0
200	20240417	164800	0	5850	5850	5850	5850	0
201	20240417	164700	0	5850	5850	5850	5850	0
202	20240417	164600	0	5850	5850	5850	5850	0
203	20240417	164500	0	5850	5850	5850	5850	0
204	20240417	164400	0	5850	5850	5850	5850	0
205	20240417	164300	0	5850	5850	5850	5850	0
206	20240417	164200	0	5850	5850	5850	5850	0
207	20240417	164100	0	5850	5850	5850	5850	0
208	20240417	164000	0	5850	5850	5850	5850	0
209	20240417	163900	0	5850	5850	5850	5850	0
210	20240417	163800	0	5850	5850	5850	5850	0
211	20240417	163700	0	5850	5850	5850	5850	0
212	20240417	163600	0	5850	5850	5850	5850	0
213	20240417	163500	0	5850	5850	5850	5850	0
214	20240417	163400	0	5850	5850	5850	5850	0
215	20240417	163300	0	5850	5850	5850	5850	0
216	20240417	163200	0	5850	5850	5850	5850	0
217	20240417	163100	0	5850	5850	5850	5850	0
218	20240417	163000	0	5850	5850	5850	5850	0
219	20240417	162900	0	5850	5850	5850	5850	0
220	20240417	162800	0	5850	5850	5850	5850	0
221	20240417	162700	0	5850	5850	5850	5850	0
222	20240417	162600	0	5850	5850	5850	5850	0
223	20240417	162500	0	5850	5850	5850	5850	0
224	20240417	162400	0	5850	5850	5850	5850	0
225	20240417	162300	0	5850	5850	5850	5850	0
226	20240417	162200	0	5850	5850	5850	5850	0
227	20240417	162100	0	5850	5850	5850	5850	0
228	20240417	162000	0	5850	5850	5850	5850	0
229	20240417	161900	0	5850	5850	5850	5850	0
230	20240417	161800	0	5850	5850	5850	5850	0
231	20240417	161700	0	5850	5850	5850	5850	0
232	20240417	161600	0	5850	5850	5850	5850	0
233	20240417	161500	0	5850	5850	5850	5850	0
234	20240417	161400	0	5850	5850	5850	5850	0
235	20240417	161300	0	5850	5850	5850	5850	0
236	20240417	161200	0	5850	5850	5850	5850	0
237	20240417	161100	0	5850	5850	5850	5850	0
238	20240417	161000	0	5850	5850	5850	5850	0
239	20240417	160900	0	5850	5850	5850	5850	0
240	20240417	160800	0	5850	5850	5850	5850	0
241	20240417	160700	0	5850	5850	5850	5850	0
242	20240417	160600	0	5850	5850	5850	5850	0
243	20240417	160500	0	5850	5850	5850	5850	0
244	20240417	160400	0	5850	5850	5850	5850	0
245	20240417	160300	0	5850	5850	5850	5850	0
246	20240417	160200	0	5850	5850	5850	5850	0
247	20240417	160100	0	5850	5850	5850	5850	0
248	20240417	160000	0	5850	5850	5850	5850	0
249	20240417	155900	0	5850	5850	5850	5850	0
250	20240417	155800	0	5850	5850	5850	5850	0
251	20240417	155700	0	5850	5850	5850	5850	0
252	20240417	155600	0	5850	5850	5850	5850	0
253	20240417	155500	0	5850	5850	5850	5850	0
254	20240417	155400	0	5850	5850	5850	5850	0
255	20240417	155300	0	5850	5850	5850	5850	0
256	20240417	155200	0	5850	5850	5850	5850	0
257	20240417	155100	0	5850	5850	5850	5850	0
258	20240417	155000	0	5850	5850	5850	5850	0
259	20240417	154900	0	5850	5850	5850	5850	0
260	20240417	154800	0	5850	5850	5850	5850	0
261	20240417	154700	0	5850	5850	5850	5850	0
262	20240417	154600	0	5850	5850	5850	5850	0
263	20240417	154500	0	5850	5850	5850	5850	0
264	20240417	154400	0	5850	5850	5850	5850	0
265	20240417	154300	0	5850	5850	5850	5850	0
266	20240417	154200	0	5850	5850	5850	5850	0
267	20240417	154100	0	5850	5850	5850	5850	0
268	20240417	154000	0	5850	5850	5850	5850	0
269	20240417	153900	0	5850	5850	5850	5850	0
270	20240417	153800	0	5850	5850	5850	5850	0
271	20240417	153700	0	5850	5850	5850	5850	0
272	20240417	153600	0	5850	5850	5850	5850	0
273	20240417	153500	0	5850	5850	5850	5850	0
274	20240417	153400	0	5850	5850	5850	5850	0
275	20240417	153300	0	5850	5850	5850	5850	0
276	20240417	153200	0	5850	5850	5850	5850	0
277	20240417	153100	0	5850	5850	5850	5850	0
278	20240417	153000	0	5850	5850	5850	5850	0
279	20240417	152900	0	5850	5850	5850	5850	0
280	20240417	152800	0	5850	5850	5850	5850	0
281	20240417	152700	0	5850	5850	5850	5850	0
282	20240417	152600	0	5850	5850	5850	5850	0
283	20240417	152500	0	5850	5850	5850	5850	0
284	20240417	152400	0	5850	5850	5850	5850	0
285	20240417	152300	0	5850	5850	5850	5850	0
286	20240417	152200	0	5850	5850	5850	5850	0
287	20240417	152100	0	5850	5850	5850	5850	0
288	20240417	152000	0	5850	5850	5850	5850	0
289	20240417	151900	0	5850	5850	5850	5850	0
290	20240417	151800	0	5850	5850	5850	5850	0
291	20240417	151700	0	5850	5850	5850	5850	0
292	20240417	151600	0	5850	5850	5850	5850	0
293	20240417	151500	0	5850	5850	5850	5850	0
294	20240417	151400	0	5850	5850	5850	5850	0
295	20240417	151300	0	5850	5850	5850	5850	0
296	20240417	151200	0	5850	5850	5850	5850	0
297	20240417	151100	0	5850	5850	5850	5850	0
298	20240417	151000	0	5850	5850	5850	5850	0
299	20240417	150900	0	5850	5850	5850	5850	0
300	20240417	150800	0	5850	5850	5850	5850	0
301	20240417	150700	0	5850	5850	5850	5850	0
302	20240417	150600	0	5850	5850	5850	5850	0
303	20240417	150500	0	5850	5850	5850	5850	0
304	20240417	150400	0	5850	5850	5850	5850	0
305	20240417	150300	0	5850	5850	5850	5850	0
306	20240417	150200	0	5850	5850	5850	5850	0
307	20240417	150100	0	5850	5850	5850	5850	0
308	20240417	150000	0	5850	5850	5850	5850	0
309	20240417	145900	0	5850	5850	5850	5850	0
310	20240417	145800	0	5850	5850	5850	5850	0
311	20240417	145700	0	5850	5850	5850	5850	0
312	20240417	145600	0	5850	5850	5850	5850	0
313	20240417	145500	0	5850	5850	5850	5850	0
314	20240417	145400	0	5850	5850	5850	5850	0
315	20240417	145300	0	5850	5850	5850	5850	0
316	20240417	145200	0	5850	5850	5850	5850	0
317	20240417	145100	0	5850	5850	5850	5850	0
318	20240417	145000	0	5850	5850	5850	5850	0
319	20240417	144900	0	5850	5850	5850	5850	0
320	20240417	144800	0	5850	5850	5850	5850	0
321	20240417	144700	0	5850	5850	5850	5850	0
322	20240417	144600	0	5850	5850	5850	5850	0
323	20240417	144500	0	5850	5850	5850	5850	0
324	20240417	144400	0	5850	5850	5850	5850	0
325	20240417	144300	0	5850	5850	5850	5850	0
326	20240417	144200	0	5850	5850	5850	5850	0
327	20240417	144100	0	5850	5850	5850	5850	0
328	20240417	144000	0	5850	5850	5850	5850	0
329	20240417	143900	0	5850	5850	5850	5850	0
330	20240417	143800	0	5850	5850	5850	5850	0
331	20240417	143700	0	5850	5850	5850	5850	0
332	20240417	143600	0	5850	5850	5850	5850	0
333	20240417	143500	0	5850	5850	5850	5850	0
334	20240417	143400	0	5850	5850	5850	5850	0
335	20240417	143300	0	5850	5850	5850	5850	0
336	20240417	143200	0	5850	5850	5850	5850	0
337	20240417	143100	0	5850	5850	5850	5850	0
338	20240417	143000	0	5850	5850	5850	5850	0
339	20240417	142900	0	5850	5850	5850	5850	0
340	20240417	142800	0	5850	5850	5850	5850	0
341	20240417	142700	0	5850	5850	5850	5850	0
342	20240417	142600	0	5850	5850	5850	5850	0
343	20240417	142500	0	5850	5850	5850	5850	0
344	20240417	142400	0	5850	5850	5850	5850	0
345	20240417	142300	0	5850	5850	5850	5850	0
346	20240417	142200	0	5850	5850	5850	5850	0
347	20240417	142100	0	5850	5850	5850	5850	0
348	20240417	142000	0	5850	5850	5850	5850	0
349	20240417	141900	0	5850	5850	5850	5850	0
350	20240417	141800	0	5850	5850	5850	5850	0
351	20240417	141700	0	5850	5850	5850	5850	0
352	20240417	141600	0	5850	5850	5850	5850	0
353	20240417	141500	0	5850	5850	5850	5850	0
354	20240417	141400	0	5850	5850	5850	5850	0
355	20240417	141300	0	5850	5850	5850	5850	0
356	20240417	141200	0	5850	5850	5850	5850	0
357	20240417	141100	0	5850	5850	5850	5850	0
358	20240417	141000	0	5850	5850	5850	5850	0
359	20240417	140900	0	5850	5850	5850	5850	0
360	20240417	140800	0	5850	5850	5850	5850	0
361	20240417	140700	0	5850	5850	5850	5850	0
362	20240417	140600	0	5850	5850	5850	5850	0
363	20240417	140500	0	5850	5850	5850	5850	0
364	20240417	140400	0	5850	5850	5850	5850	0
365	20240417	140300	0	5850	5850	5850	5850	0
366	20240417	140200	0	5850	5850	5850	5850	0
367	20240417	140100	0	5850	5850	5850	5850	0
368	20240417	140000	0	5850	5850	5850	5850	0
369	20240417	135900	0	5850	5850	5850	5850	0
370	20240417	135800	0	5850	5850	5850	5850	0
371	20240417	135700	0	5850	5850	5850	5850	0
372	20240417	135600	0	5850	5850	5850	5850	0
373	20240417	135500	0	5850	5850	5850	5850	0
374	20240417	135400	0	5850	5850	5850	5850	0
375	20240417	135300	0	5850	5850	5850	5850	0
376	20240417	135200	0	5850	5850	5850	5850	0
377	20240417	135100	0	5850	5850	5850	5850	0
378	20240417	135000	0	5850	5850	5850	5850	0
379	20240417	134900	0	5850	5850	5850	5850	0
380	20240417	134800	0	5850	5850	5850	5850	0
381	20240417	134700	0	5850	5850	5850	5850	0
382	20240417	134600	0	5850	5850	5850	5850	0
383	20240417	134500	0	5850	5850	5850	5850	0
384	20240417	134400	0	5850	5850	5850	5850	0
385	20240417	134300	0	5850	5850	5850	5850	0
386	20240417	134200	0	5850	5850	5850	5850	0
387	20240417	134100	0	5850	5850	5850	5850	0
388	20240417	134000	0	5850	5850	5850	5850	0
389	20240417	133900	0	5850	5850	5850	5850	0
390	20240417	133800	0	5850	5850	5850	5850	0
391	20240417	133700	0	5850	5850	5850	5850	0
392	20240417	133600	0	5850	5850	5850	5850	0
393	20240417	133500	0	5850	5850	5850	5850	0
394	20240417	133400	0	5850	5850	5850	5850	0
395	20240417	133300	0	5850	5850	5850	5850	0
396	20240417	133200	0	5850	5850	5850	5850	0
397	20240417	133100	0	5850	5850	5850	5850	0
398	20240417	133000	0	5850	5850	5850	5850	0
399	20240417	132900	0	5850	5850	5850	5850	0
400	20240417	132800	0	5850	5850	5850	5850	0
401	20240417	132700	0	5850	5850	5850	5850	0
402	20240417	132600	0	5850	5850	5850	5850	0
403	20240417	132500	0	5850	5850	5850	5850	0
404	20240417	132400	0	5850	5850	5850	5850	0
405	20240417	132300	0	5850	5850	5850	5850	0
406	20240417	132200	0	5850	5850	5850	5850	0
407	20240417	132100	0	5850	5850	5850	5850	0
408	20240417	132000	0	5850	5850	5850	5850	0
409	20240417	131900	0	5850	5850	5850	5850	0
410	20240417	131800	0	5850	5850	5850	5850	0
411	20240417	131700	0	5850	5850	5850	5850	0
412	20240417	131600	0	5850	5850	5850	5850	0
413	20240417	131500	0	5850	5850	5850	5850	0
414	20240417	131400	0	5850	5850	5850	5850	0
415	20240417	131300	0	5850	5850	5850	5850	0
416	20240417	131200	0	5850	5850	5850	5850	0
417	20240417	131100	0	5850	5850	5850	5850	0
418	20240417	131000	0	5850	5850	5850	5850	0
419	20240417	130900	0	5850	5850	5850	5850	0
420	20240417	130800	0	5850	5850	5850	5850	0
421	20240417	130700	0	5850	5850	5850	5850	0
422	20240417	130600	0	5850	5850	5850	5850	0
423	20240417	130500	0	5850	5850	5850	5850	0
424	20240417	130400	0	5850	5850	5850	5850	0
425	20240417	130300	0	5850	5850	5850	5850	0
426	20240417	130200	0	5850	5850	5850	5850	0
427	20240417	130100	0	5850	5850	5850	5850	0
428	20240417	130000	0	5850	5850	5850	5850	0
429	20240417	125900	0	5850	5850	5850	5850	0
430	20240417	125800	0	5850	5850	5850	5850	0
431	20240417	125700	0	5850	5850	5850	5850	0
432	20240417	125600	0	5850	5850	5850	5850	0
433	20240417	125500	0	5850	5850	5850	5850	0
434	20240417	125400	0	5850	5850	5850	5850	0
435	20240417	125300	0	5850	5850	5850	5850	0
436	20240417	125200	0	5850	5850	5850	5850	0
437	20240417	125100	0	5850	5850	5850	5850	0
438	20240417	125000	0	5850	5850	5850	5850	0
439	20240417	124900	0	5850	5850	5850	5850	0
440	20240417	124800	0	5850	5850	5850	5850	0
441	20240417	124700	0	5850	5850	5850	5850	0
442	20240417	124600	0	5850	5850	5850	5850	0
443	20240417	124500	0	5850	5850	5850	5850	0
444	20240417	124400	0	5850	5850	5850	5850	0
445	20240417	124300	0	5850	5850	5850	5850	0
446	20240417	124200	0	5850	5850	5850	5850	0
447	20240417	124100	0	5850	5850	5850	5850	0
448	20240417	124000	0	5850	5850	5850	5850	0
449	20240417	123900	0	5850	5850	5850	5850	0
450	20240417	123800	0	5850	5850	5850	5850	0
451	20240417	123700	0	5850	5850	5850	5850	0
452	20240417	123600	0	5850	5850	5850	5850	0
453	20240417	123500	0	5850	5850	5850	5850	0
454	20240417	123400	0	5850	5850	5850	5850	0
455	20240417	123300	0	5850	5850	5850	5850	0
456	20240417	123200	0	5850	5850	5850	5850	0
457	20240417	123100	0	5850	5850	5850	5850	0
458	20240417	123000	0	5850	5850	5850	5850	0
459	20240417	122900	0	5850	5850	5850	5850	0
460	20240417	122800	0	5850	5850	5850	5850	0
461	20240417	122700	0	5850	5850	5850	5850	0
462	20240417	122600	0	5850	5850	5850	5850	0
463	20240417	122500	0	5850	5850	5850	5850	0
464	20240417	122400	0	5850	5850	5850	5850	0
465	20240417	122300	0	5850	5850	5850	5850	0
466	20240417	122200	0	5850	5850	5850	5850	0
467	20240417	122100	0	5850	5850	5850	5850	0
468	20240417	122000	0	5850	5850	5850	5850	0
469	20240417	121900	0	5850	5850	5850	5850	0
470	20240417	121800	0	5850	5850	5850	5850	0
471	20240417	121700	0	5850	5850	5850	5850	0
472	20240417	121600	0	5850	5850	5850	5850	0
473	20240417	121500	0	5850	5850	5850	5850	0
474	20240417	121400	0	5850	5850	5850	5850	0
475	20240417	121300	0	5850	5850	5850	5850	0
476	20240417	121200	0	5850	5850	5850	5850	0
477	20240417	121100	0	5850	5850	5850	5850	0
478	20240417	121000	0	5850	5850	5850	5850	0
479	20240417	120900	0	5850	5850	5850	5850	0
480	20240417	120800	0	5850	5850	5850	5850	0
481	20240417	120700	0	5850	5850	5850	5850	0
482	20240417	120600	0	5850	5850	5850	5850	0
483	20240417	120500	0	5850	5850	5850	5850	0
484	20240417	120400	0	5850	5850	5850	5850	0
485	20240417	120300	0	5850	5850	5850	5850	0
486	20240417	120200	0	5850	5850	5850	5850	0
487	20240417	120100	0	5850	5850	5850	5850	0
488	20240417	120000	0	5850	5850	5850	5850	0
489	20240417	115900	0	5850	5850	5850	5850	0
490	20240417	115800	0	5850	5850	5850	5850	0
491	20240417	115700	0	5850	5850	5850	5850	0
492	20240417	115600	0	5850	5850	5850	5850	0
493	20240417	115500	0	5850	5850	5850	5850	0
494	20240417	115400	0	5850	5850	5850	5850	0
495	20240417	115300	0	5850	5850	5850	5850	0
496	20240417	115200	0	5850	5850	5850	5850	0
497	20240417	115100	0	5850	5850	5850	5850	0
498	20240417	115000	0	5850	5850	5850	5850	0
499	20240417	114900	0	5850	5850	5850	5850	0
500	20240417	114800	0	5850	5850	5850	5850	0
501	20240417	114700	0	5850	5850	5850	5850	0
502	20240417	114600	0	5850	5850	5850	5850	0
503	20240417	114500	0	5850	5850	5850	5850	0
504	20240417	114400	0	5850	5850	5850	5850	0
505	20240417	114300	0	5850	5850	5850	5850	0
506	20240417	114200	0	5850	5850	5850	5850	0
507	20240417	114100	0	5850	5850	5850	5850	0
508	20240417	114000	0	5850	5850	5850	5850	0
509	20240417	113900	0	5850	5850	5850	5850	0
510	20240417	113800	0	5850	5850	5850	5850	0
511	20240417	113700	0	5850	5850	5850	5850	0
512	20240417	113600	0	5850	5850	5850	5850	0
513	20240417	113500	0	5850	5850	5850	5850	0
514	20240417	113400	0	5850	5850	5850	5850	0
515	20240417	113300	0	5850	5850	5850	5850	0
516	20240417	113200	0	5850	5850	5850	5850	0
517	20240417	113100	0	5850	5850	5850	5850	0
518	20240417	113000	0	5850	5850	5850	5850	0
519	20240417	112900	0	5850	5850	5850	5850	0
520	20240417	112800	0	5850	5850	5850	5850	0
521	20240417	112700	0	5850	5850	5850	5850	0
522	20240417	112600	0	5850	5850	5850	5850	0
523	20240417	112500	0	5850	5850	5850	5850	0
524	20240417	112400	0	5850	5850	5850	5850	0
525	20240417	112300	0	5850	5850	5850	5850	0
526	20240417	112200	0	5850	5850	5850	5850	0
527	20240417	112100	0	5850	5850	5850	5850	0
528	20240417	112000	0	5850	5850	5850	5850	0
529	20240417	111900	0	5850	5850	5850	5850	0
530	20240417	111800	0	5850	5850	5850	5850	0
531	20240417	111700	0	5850	5850	5850	5850	0
532	20240417	111600	0	5850	5850	5850	5850	0
533	20240417	111500	0	5850	5850	5850	5850	0
534	20240417	111400	0	5850	5850	5850	5850	0
535	20240417	111300	0	5850	5850	5850	5850	0
536	20240417	111200	0	5850	5850	5850	5850	0
537	20240417	111100	0	5850	5850	5850	5850	0
538	20240417	111000	0	5850	5850	5850	5850	0
539	20240417	110900	0	5850	5850	5850	5850	0
540	20240417	110800	0	5850	5850	5850	5850	0
541	20240417	110700	0	5850	5850	5850	5850	0
542	20240417	110600	0	5850	5850	5850	5850	0
543	20240417	110500	0	5850	5850	5850	5850	0
544	20240417	110400	0	5850	5850	5850	5850	0
545	20240417	110300	0	5850	5850	5850	5850	0
546	20240417	110200	0	5850	5850	5850	5850	0
547	20240417	110100	0	5850	5850	5850	5850	0
548	20240417	110000	0	5850	5850	5850	5850	0
549	20240417	105900	0	5850	5850	5850	5850	0
550	20240417	105800	0	5850	5850	5850	5850	0
551	20240417	105700	0	5850	5850	5850	5850	0
552	20240417	105600	0	5850	5850	5850	5850	0
553	20240417	105500	0	5850	5850	5850	5850	0
554	20240417	105400	0	5850	5850	5850	5850	0
555	20240417	105300	0	5850	5850	5850	5850	0
556	20240417	105200	0	5850	5850	5850	5850	0
557	20240417	105100	0	5850	5850	5850	5850	0
558	20240417	105000	0	5850	5850	5850	5850	0
559	20240417	104900	0	5850	5850	5850	5850	0
560	20240417	104800	0	5850	5850	5850	5850	0
561	20240417	104700	0	5850	5850	5850	5850	0
562	20240417	104600	0	5850	5850	5850	5850	0
563	20240417	104500	0	5850	5850	5850	5850	0
564	20240417	104400	0	5850	5850	5850	5850	0
565	20240417	104300	0	5850	5850	5850	5850	0
566	20240417	104200	0	5850	5850	5850	5850	0
567	20240417	104100	0	5850	5850	5850	5850	0
568	20240417	104000	0	5850	5850	5850	5850	0
569	20240417	103900	0	5850	5850	5850	5850	0
570	20240417	103800	0	5850	5850	5850	5850	0
571	20240417	103700	0	5850	5850	5850	5850	0
572	20240417	103600	0	5850	5850	5850	5850	0
573	20240417	103500	0	5850	5850	5850	5850	0
574	20240417	103400	0	5850	5850	5850	5850	0
575	20240417	103300	0	5850	5850	5850	5850	0
576	20240417	103200	0	5850	5850	5850	5850	0
577	20240417	103100	0	5850	5850	5850	5850	0
578	20240417	103000	0	5850	5850	5850	5850	0
579	20240417	102900	0	5850	5850	5850	5850	0
580	20240417	102800	0	5850	5850	5850	5850	0
581	20240417	102700	0	5850	5850	5850	5850	0
582	20240417	102600	0	5850	5850	5850	5850	0
583	20240417	102500	0	5850	5850	5850	5850	0
584	20240417	102400	0	5850	5850	5850	5850	0
585	20240417	102300	0	5850	5850	5850	5850	0
586	20240417	102200	0	5850	5850	5850	5850	0
587	20240417	102100	0	5850	5850	5850	5850	0
588	20240417	102000	0	5850	5850	5850	5850	0
589	20240417	101900	0	5850	5850	5850	5850	0
590	20240417	101800	0	5850	5850	5850	5850	0
591	20240417	101700	0	5850	5850	5850	5850	0
592	20240417	101600	0	5850	5850	5850	5850	0
593	20240417	101500	0	5850	5850	5850	5850	0
594	20240417	101400	0	5850	5850	5850	5850	0
595	20240417	101300	0	5850	5850	5850	5850	0
596	20240417	101200	0	5850	5850	5850	5850	0
597	20240417	101100	0	5850	5850	5850	5850	0
598	20240417	101000	0	5850	5850	5850	5850	0
599	20240417	100900	0	5850	5850	5850	5850	0
600	20240417	100800	0	5850	5850	5850	5850	0
601	20240417	100700	0	5850	5850	5850	5850	0
602	20240417	100600	0	5850	5850	5850	5850	0
603	20240417	100500	0	5850	5850	5850	5850	0
604	20240417	100400	0	5850	5850	5850	5850	0
605	20240417	100300	0	5850	5850	5850	5850	0
606	20240417	100200	0	5850	5850	5850	5850	0
607	20240417	100100	0	5850	5850	5850	5850	0
608	20240417	100000	0	5850	5850	5850	5850	0
609	20240417	095900	0	5850	5850	5850	5850	0
610	20240417	095800	0	5850	5850	5850	5850	0
611	20240417	095700	0	5850	5850	5850	5850	0
612	20240417	095600	0	5850	5850	5850	5850	0
613	20240417	095500	0	5850	5850	5850	5850	0
614	20240417	095400	0	5850	5850	5850	5850	0
615	20240417	095300	0	5850	5850	5850	5850	0
616	20240417	095200	0	5850	5850	5850	5850	0
617	20240417	095100	0	5850	5850	5850	5850	0
618	20240417	095000	0	5850	5850	5850	5850	0
619	20240417	094900	0	5850	5850	5850	5850	0
620	20240417	094800	0	5850	5850	5850	5850	0
621	20240417	094700	0	5850	5850	5850	5850	0
622	20240417	094600	0	5850	5850	5850	5850	0
623	20240417	094500	0	5850	5850	5850	5850	0
624	20240417	094400	0	5850	5850	5850	5850	0
625	20240417	094300	0	5850	5850	5850	5850	0
626	20240417	094200	0	5850	5850	5850	5850	0
627	20240417	094100	0	5850	5850	5850	5850	0
628	20240417	094000	0	5850	5850	5850	5850	0
629	20240417	093900	0	5850	5850	5850	5850	0
630	20240417	093800	0	5850	5850	5850	5850	0
631	20240417	093700	0	5850	5850	5850	5850	0
632	20240417	093600	0	5850	5850	5850	5850	0
633	20240417	093500	0	5850	5850	5850	5850	0
634	20240417	093400	0	5850	5850	5850	5850	0
635	20240417	093300	0	5850	5850	5850	5850	0
636	20240417	093200	0	5850	5850	5850	5850	0
637	20240417	093100	0	5850	5850	5850	5850	0
638	20240417	093000	0	5850	5850	5850	5850	0
639	20240417	092900	0	5850	5850	5850	5850	0
640	20240417	092800	0	5850	5850	5850	5850	0
641	20240417	092700	0	5850	5850	5850	5850	0
642	20240417	092600	0	5850	5850	5850	5850	0
643	20240417	092500	0	5850	5850	5850	5850	0
644	20240417	092400	0	5850	5850	5850	5850	0
645	20240417	092300	0	5850	5850	5850	5850	0
646	20240417	092200	0	5850	5850	5850	5850	0
647	20240417	092100	0	5850	5850	5850	5850	0
648	20240417	092000	0	5850	5850	5850	5850	0
649	20240417	091900	0	5850	5850	5850	5850	0
650	20240417	091800	0	5850	5850	5850	5850	0
651	20240417	091700	0	5850	5850	5850	5850	0
652	20240417	091600	0	5850	5850	5850	5850	0
653	20240417	091500	0	5850	5850	5850	5850	0
654	20240417	091400	0	5850	5850	5850	5850	0
655	20240417	091300	0	5850	5850	5850	5850	0
656	20240417	091200	0	5850	5850	5850	5850	0
657	20240417	091100	0	5850	5850	5850	5850	0
658	20240417	091000	0	5850	5850	5850	5850	0
659	20240417	090900	0	5850	5850	5850	5850	0
660	20240417	090800	0	5850	5850	5850	5850	0
661	20240417	090700	0	5850	5850	5850	5850	0
662	20240417	090600	0	5850	5850	5850	5850	0
663	20240417	090500	0	5850	5850	5850	5850	0
664	20240417	090400	0	5850	5850	5850	5850	0
665	20240417	090300	0	5850	5850	5850	5850	0
666	20240417	090200	0	5850	5850	5850	5850	0
667	20240417	090100	0	5850	5850	5850	5850	0
668	20240417	090000	0	5850	5850	5850	5850	0