KissMeData/150840/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	202700	0	5850	5850	5850	5850	0
3	20240430	202600	0	5850	5850	5850	5850	0
4	20240430	202500	0	5850	5850	5850	5850	0
5	20240430	202400	0	5850	5850	5850	5850	0
6	20240430	202300	0	5850	5850	5850	5850	0
7	20240430	202200	0	5850	5850	5850	5850	0
8	20240430	202100	0	5850	5850	5850	5850	0
9	20240430	202000	0	5850	5850	5850	5850	0
10	20240430	201900	0	5850	5850	5850	5850	0
11	20240430	201800	0	5850	5850	5850	5850	0
12	20240430	201700	0	5850	5850	5850	5850	0
13	20240430	201600	0	5850	5850	5850	5850	0
14	20240430	201500	0	5850	5850	5850	5850	0
15	20240430	201400	0	5850	5850	5850	5850	0
16	20240430	201300	0	5850	5850	5850	5850	0
17	20240430	201200	0	5850	5850	5850	5850	0
18	20240430	201100	0	5850	5850	5850	5850	0
19	20240430	201000	0	5850	5850	5850	5850	0
20	20240430	200900	0	5850	5850	5850	5850	0
21	20240430	200800	0	5850	5850	5850	5850	0
22	20240430	200700	0	5850	5850	5850	5850	0
23	20240430	200600	0	5850	5850	5850	5850	0
24	20240430	200500	0	5850	5850	5850	5850	0
25	20240430	200400	0	5850	5850	5850	5850	0
26	20240430	200300	0	5850	5850	5850	5850	0
27	20240430	200200	0	5850	5850	5850	5850	0
28	20240430	200100	0	5850	5850	5850	5850	0
29	20240430	200000	0	5850	5850	5850	5850	0
30	20240430	195900	0	5850	5850	5850	5850	0
31	20240430	195800	0	5850	5850	5850	5850	0
32	20240430	195700	0	5850	5850	5850	5850	0
33	20240430	195600	0	5850	5850	5850	5850	0
34	20240430	195500	0	5850	5850	5850	5850	0
35	20240430	195400	0	5850	5850	5850	5850	0
36	20240430	195300	0	5850	5850	5850	5850	0
37	20240430	195200	0	5850	5850	5850	5850	0
38	20240430	195100	0	5850	5850	5850	5850	0
39	20240430	195000	0	5850	5850	5850	5850	0
40	20240430	194900	0	5850	5850	5850	5850	0
41	20240430	194800	0	5850	5850	5850	5850	0
42	20240430	194700	0	5850	5850	5850	5850	0
43	20240430	194600	0	5850	5850	5850	5850	0
44	20240430	194500	0	5850	5850	5850	5850	0
45	20240430	194400	0	5850	5850	5850	5850	0
46	20240430	194300	0	5850	5850	5850	5850	0
47	20240430	194200	0	5850	5850	5850	5850	0
48	20240430	194100	0	5850	5850	5850	5850	0
49	20240430	194000	0	5850	5850	5850	5850	0
50	20240430	193900	0	5850	5850	5850	5850	0
51	20240430	193800	0	5850	5850	5850	5850	0
52	20240430	193700	0	5850	5850	5850	5850	0
53	20240430	193600	0	5850	5850	5850	5850	0
54	20240430	193500	0	5850	5850	5850	5850	0
55	20240430	193400	0	5850	5850	5850	5850	0
56	20240430	193300	0	5850	5850	5850	5850	0
57	20240430	193200	0	5850	5850	5850	5850	0
58	20240430	193100	0	5850	5850	5850	5850	0
59	20240430	193000	0	5850	5850	5850	5850	0
60	20240430	192900	0	5850	5850	5850	5850	0
61	20240430	192800	0	5850	5850	5850	5850	0
62	20240430	192700	0	5850	5850	5850	5850	0
63	20240430	192600	0	5850	5850	5850	5850	0
64	20240430	192500	0	5850	5850	5850	5850	0
65	20240430	192400	0	5850	5850	5850	5850	0
66	20240430	192300	0	5850	5850	5850	5850	0
67	20240430	192200	0	5850	5850	5850	5850	0
68	20240430	192100	0	5850	5850	5850	5850	0
69	20240430	192000	0	5850	5850	5850	5850	0
70	20240430	191900	0	5850	5850	5850	5850	0
71	20240430	191800	0	5850	5850	5850	5850	0
72	20240430	191700	0	5850	5850	5850	5850	0
73	20240430	191600	0	5850	5850	5850	5850	0
74	20240430	191500	0	5850	5850	5850	5850	0
75	20240430	191400	0	5850	5850	5850	5850	0
76	20240430	191300	0	5850	5850	5850	5850	0
77	20240430	191200	0	5850	5850	5850	5850	0
78	20240430	191100	0	5850	5850	5850	5850	0
79	20240430	191000	0	5850	5850	5850	5850	0
80	20240430	190900	0	5850	5850	5850	5850	0
81	20240430	190800	0	5850	5850	5850	5850	0
82	20240430	190700	0	5850	5850	5850	5850	0
83	20240430	190600	0	5850	5850	5850	5850	0
84	20240430	190500	0	5850	5850	5850	5850	0
85	20240430	190400	0	5850	5850	5850	5850	0
86	20240430	190300	0	5850	5850	5850	5850	0
87	20240430	190200	0	5850	5850	5850	5850	0
88	20240430	190100	0	5850	5850	5850	5850	0
89	20240430	190000	0	5850	5850	5850	5850	0
90	20240430	185900	0	5850	5850	5850	5850	0
91	20240430	185800	0	5850	5850	5850	5850	0
92	20240430	185700	0	5850	5850	5850	5850	0
93	20240430	185600	0	5850	5850	5850	5850	0
94	20240430	185500	0	5850	5850	5850	5850	0
95	20240430	185400	0	5850	5850	5850	5850	0
96	20240430	185300	0	5850	5850	5850	5850	0
97	20240430	185200	0	5850	5850	5850	5850	0
98	20240430	185100	0	5850	5850	5850	5850	0
99	20240430	185000	0	5850	5850	5850	5850	0
100	20240430	184900	0	5850	5850	5850	5850	0
101	20240430	184800	0	5850	5850	5850	5850	0
102	20240430	184700	0	5850	5850	5850	5850	0
103	20240430	184600	0	5850	5850	5850	5850	0
104	20240430	184500	0	5850	5850	5850	5850	0
105	20240430	184400	0	5850	5850	5850	5850	0
106	20240430	184300	0	5850	5850	5850	5850	0
107	20240430	184200	0	5850	5850	5850	5850	0
108	20240430	184100	0	5850	5850	5850	5850	0
109	20240430	184000	0	5850	5850	5850	5850	0
110	20240430	183900	0	5850	5850	5850	5850	0
111	20240430	183800	0	5850	5850	5850	5850	0
112	20240430	183700	0	5850	5850	5850	5850	0
113	20240430	183600	0	5850	5850	5850	5850	0
114	20240430	183500	0	5850	5850	5850	5850	0
115	20240430	183400	0	5850	5850	5850	5850	0
116	20240430	183300	0	5850	5850	5850	5850	0
117	20240430	183200	0	5850	5850	5850	5850	0
118	20240430	183100	0	5850	5850	5850	5850	0
119	20240430	183000	0	5850	5850	5850	5850	0
120	20240430	182900	0	5850	5850	5850	5850	0
121	20240430	182800	0	5850	5850	5850	5850	0
122	20240430	182700	0	5850	5850	5850	5850	0
123	20240430	182600	0	5850	5850	5850	5850	0
124	20240430	182500	0	5850	5850	5850	5850	0
125	20240430	182400	0	5850	5850	5850	5850	0
126	20240430	182300	0	5850	5850	5850	5850	0
127	20240430	182200	0	5850	5850	5850	5850	0
128	20240430	182100	0	5850	5850	5850	5850	0
129	20240430	182000	0	5850	5850	5850	5850	0
130	20240430	181900	0	5850	5850	5850	5850	0
131	20240430	181800	0	5850	5850	5850	5850	0
132	20240430	181700	0	5850	5850	5850	5850	0
133	20240430	181600	0	5850	5850	5850	5850	0
134	20240430	181500	0	5850	5850	5850	5850	0
135	20240430	181400	0	5850	5850	5850	5850	0
136	20240430	181300	0	5850	5850	5850	5850	0
137	20240430	181200	0	5850	5850	5850	5850	0
138	20240430	181100	0	5850	5850	5850	5850	0
139	20240430	181000	0	5850	5850	5850	5850	0
140	20240430	180900	0	5850	5850	5850	5850	0
141	20240430	180800	0	5850	5850	5850	5850	0
142	20240430	180700	0	5850	5850	5850	5850	0
143	20240430	180600	0	5850	5850	5850	5850	0
144	20240430	180500	0	5850	5850	5850	5850	0
145	20240430	180400	0	5850	5850	5850	5850	0
146	20240430	180300	0	5850	5850	5850	5850	0
147	20240430	180200	0	5850	5850	5850	5850	0
148	20240430	180100	0	5850	5850	5850	5850	0
149	20240430	180000	0	5850	5850	5850	5850	0
150	20240430	175900	0	5850	5850	5850	5850	0
151	20240430	175800	0	5850	5850	5850	5850	0
152	20240430	175700	0	5850	5850	5850	5850	0
153	20240430	175600	0	5850	5850	5850	5850	0
154	20240430	175500	0	5850	5850	5850	5850	0
155	20240430	175400	0	5850	5850	5850	5850	0
156	20240430	175300	0	5850	5850	5850	5850	0
157	20240430	175200	0	5850	5850	5850	5850	0
158	20240430	175100	0	5850	5850	5850	5850	0
159	20240430	175000	0	5850	5850	5850	5850	0
160	20240430	174900	0	5850	5850	5850	5850	0
161	20240430	174800	0	5850	5850	5850	5850	0
162	20240430	174700	0	5850	5850	5850	5850	0
163	20240430	174600	0	5850	5850	5850	5850	0
164	20240430	174500	0	5850	5850	5850	5850	0
165	20240430	174400	0	5850	5850	5850	5850	0
166	20240430	174300	0	5850	5850	5850	5850	0
167	20240430	174200	0	5850	5850	5850	5850	0
168	20240430	174100	0	5850	5850	5850	5850	0
169	20240430	174000	0	5850	5850	5850	5850	0
170	20240430	173900	0	5850	5850	5850	5850	0
171	20240430	173800	0	5850	5850	5850	5850	0
172	20240430	173700	0	5850	5850	5850	5850	0
173	20240430	173600	0	5850	5850	5850	5850	0
174	20240430	173500	0	5850	5850	5850	5850	0
175	20240430	173400	0	5850	5850	5850	5850	0
176	20240430	173300	0	5850	5850	5850	5850	0
177	20240430	173200	0	5850	5850	5850	5850	0
178	20240430	173100	0	5850	5850	5850	5850	0
179	20240430	173000	0	5850	5850	5850	5850	0
180	20240430	172900	0	5850	5850	5850	5850	0
181	20240430	172800	0	5850	5850	5850	5850	0
182	20240430	172700	0	5850	5850	5850	5850	0
183	20240430	172600	0	5850	5850	5850	5850	0
184	20240430	172500	0	5850	5850	5850	5850	0
185	20240430	172400	0	5850	5850	5850	5850	0
186	20240430	172300	0	5850	5850	5850	5850	0
187	20240430	172200	0	5850	5850	5850	5850	0
188	20240430	172100	0	5850	5850	5850	5850	0
189	20240430	172000	0	5850	5850	5850	5850	0
190	20240430	171900	0	5850	5850	5850	5850	0
191	20240430	171800	0	5850	5850	5850	5850	0
192	20240430	171700	0	5850	5850	5850	5850	0
193	20240430	171600	0	5850	5850	5850	5850	0
194	20240430	171500	0	5850	5850	5850	5850	0
195	20240430	171400	0	5850	5850	5850	5850	0
196	20240430	171300	0	5850	5850	5850	5850	0
197	20240430	171200	0	5850	5850	5850	5850	0
198	20240430	171100	0	5850	5850	5850	5850	0
199	20240430	171000	0	5850	5850	5850	5850	0
200	20240430	170900	0	5850	5850	5850	5850	0
201	20240430	170800	0	5850	5850	5850	5850	0
202	20240430	170700	0	5850	5850	5850	5850	0
203	20240430	170600	0	5850	5850	5850	5850	0
204	20240430	170500	0	5850	5850	5850	5850	0
205	20240430	170400	0	5850	5850	5850	5850	0
206	20240430	170300	0	5850	5850	5850	5850	0
207	20240430	170200	0	5850	5850	5850	5850	0
208	20240430	170100	0	5850	5850	5850	5850	0
209	20240430	170000	0	5850	5850	5850	5850	0
210	20240430	165900	0	5850	5850	5850	5850	0
211	20240430	165800	0	5850	5850	5850	5850	0
212	20240430	165700	0	5850	5850	5850	5850	0
213	20240430	165600	0	5850	5850	5850	5850	0
214	20240430	165500	0	5850	5850	5850	5850	0
215	20240430	165400	0	5850	5850	5850	5850	0
216	20240430	165300	0	5850	5850	5850	5850	0
217	20240430	165200	0	5850	5850	5850	5850	0
218	20240430	165100	0	5850	5850	5850	5850	0
219	20240430	165000	0	5850	5850	5850	5850	0
220	20240430	164900	0	5850	5850	5850	5850	0
221	20240430	164800	0	5850	5850	5850	5850	0
222	20240430	164700	0	5850	5850	5850	5850	0
223	20240430	164600	0	5850	5850	5850	5850	0
224	20240430	164500	0	5850	5850	5850	5850	0
225	20240430	164400	0	5850	5850	5850	5850	0
226	20240430	164300	0	5850	5850	5850	5850	0
227	20240430	164200	0	5850	5850	5850	5850	0
228	20240430	164100	0	5850	5850	5850	5850	0
229	20240430	164000	0	5850	5850	5850	5850	0
230	20240430	163900	0	5850	5850	5850	5850	0
231	20240430	163800	0	5850	5850	5850	5850	0
232	20240430	163700	0	5850	5850	5850	5850	0
233	20240430	163600	0	5850	5850	5850	5850	0
234	20240430	163500	0	5850	5850	5850	5850	0
235	20240430	163400	0	5850	5850	5850	5850	0
236	20240430	163300	0	5850	5850	5850	5850	0
237	20240430	163200	0	5850	5850	5850	5850	0
238	20240430	163100	0	5850	5850	5850	5850	0
239	20240430	163000	0	5850	5850	5850	5850	0
240	20240430	162900	0	5850	5850	5850	5850	0
241	20240430	162800	0	5850	5850	5850	5850	0
242	20240430	162700	0	5850	5850	5850	5850	0
243	20240430	162600	0	5850	5850	5850	5850	0
244	20240430	162500	0	5850	5850	5850	5850	0
245	20240430	162400	0	5850	5850	5850	5850	0
246	20240430	162300	0	5850	5850	5850	5850	0
247	20240430	162200	0	5850	5850	5850	5850	0
248	20240430	162100	0	5850	5850	5850	5850	0
249	20240430	162000	0	5850	5850	5850	5850	0
250	20240430	161900	0	5850	5850	5850	5850	0
251	20240430	161800	0	5850	5850	5850	5850	0
252	20240430	161700	0	5850	5850	5850	5850	0
253	20240430	161600	0	5850	5850	5850	5850	0
254	20240430	161500	0	5850	5850	5850	5850	0
255	20240430	161400	0	5850	5850	5850	5850	0
256	20240430	161300	0	5850	5850	5850	5850	0
257	20240430	161200	0	5850	5850	5850	5850	0
258	20240430	161100	0	5850	5850	5850	5850	0
259	20240430	161000	0	5850	5850	5850	5850	0
260	20240430	160900	0	5850	5850	5850	5850	0
261	20240430	160800	0	5850	5850	5850	5850	0
262	20240430	160700	0	5850	5850	5850	5850	0
263	20240430	160600	0	5850	5850	5850	5850	0
264	20240430	160500	0	5850	5850	5850	5850	0
265	20240430	160400	0	5850	5850	5850	5850	0
266	20240430	160300	0	5850	5850	5850	5850	0
267	20240430	160200	0	5850	5850	5850	5850	0
268	20240430	160100	0	5850	5850	5850	5850	0
269	20240430	160000	0	5850	5850	5850	5850	0
270	20240430	155900	0	5850	5850	5850	5850	0
271	20240430	155800	0	5850	5850	5850	5850	0
272	20240430	155700	0	5850	5850	5850	5850	0
273	20240430	155600	0	5850	5850	5850	5850	0
274	20240430	155500	0	5850	5850	5850	5850	0
275	20240430	155400	0	5850	5850	5850	5850	0
276	20240430	155300	0	5850	5850	5850	5850	0
277	20240430	155200	0	5850	5850	5850	5850	0
278	20240430	155100	0	5850	5850	5850	5850	0
279	20240430	155000	0	5850	5850	5850	5850	0
280	20240430	154900	0	5850	5850	5850	5850	0
281	20240430	154800	0	5850	5850	5850	5850	0
282	20240430	154700	0	5850	5850	5850	5850	0
283	20240430	154600	0	5850	5850	5850	5850	0
284	20240430	154500	0	5850	5850	5850	5850	0
285	20240430	154400	0	5850	5850	5850	5850	0
286	20240430	154300	0	5850	5850	5850	5850	0
287	20240430	154200	0	5850	5850	5850	5850	0
288	20240430	154100	0	5850	5850	5850	5850	0
289	20240430	154000	0	5850	5850	5850	5850	0
290	20240430	153900	0	5850	5850	5850	5850	0
291	20240430	153800	0	5850	5850	5850	5850	0
292	20240430	153700	0	5850	5850	5850	5850	0
293	20240430	153600	0	5850	5850	5850	5850	0
294	20240430	153500	0	5850	5850	5850	5850	0
295	20240430	153400	0	5850	5850	5850	5850	0
296	20240430	153300	0	5850	5850	5850	5850	0
297	20240430	153200	0	5850	5850	5850	5850	0
298	20240430	153100	0	5850	5850	5850	5850	0
299	20240430	153000	0	5850	5850	5850	5850	0
300	20240430	152900	0	5850	5850	5850	5850	0
301	20240430	152800	0	5850	5850	5850	5850	0
302	20240430	152700	0	5850	5850	5850	5850	0
303	20240430	152600	0	5850	5850	5850	5850	0
304	20240430	152500	0	5850	5850	5850	5850	0
305	20240430	152400	0	5850	5850	5850	5850	0
306	20240430	152300	0	5850	5850	5850	5850	0
307	20240430	152200	0	5850	5850	5850	5850	0
308	20240430	152100	0	5850	5850	5850	5850	0
309	20240430	152000	0	5850	5850	5850	5850	0
310	20240430	151900	0	5850	5850	5850	5850	0
311	20240430	151800	0	5850	5850	5850	5850	0
312	20240430	151700	0	5850	5850	5850	5850	0
313	20240430	151600	0	5850	5850	5850	5850	0
314	20240430	151500	0	5850	5850	5850	5850	0
315	20240430	151400	0	5850	5850	5850	5850	0
316	20240430	151300	0	5850	5850	5850	5850	0
317	20240430	151200	0	5850	5850	5850	5850	0
318	20240430	151100	0	5850	5850	5850	5850	0
319	20240430	151000	0	5850	5850	5850	5850	0
320	20240430	150900	0	5850	5850	5850	5850	0
321	20240430	150800	0	5850	5850	5850	5850	0
322	20240430	150700	0	5850	5850	5850	5850	0
323	20240430	150600	0	5850	5850	5850	5850	0
324	20240430	150500	0	5850	5850	5850	5850	0
325	20240430	150400	0	5850	5850	5850	5850	0
326	20240430	150300	0	5850	5850	5850	5850	0
327	20240430	150200	0	5850	5850	5850	5850	0
328	20240430	150100	0	5850	5850	5850	5850	0
329	20240430	150000	0	5850	5850	5850	5850	0
330	20240430	145900	0	5850	5850	5850	5850	0
331	20240430	145800	0	5850	5850	5850	5850	0
332	20240430	145700	0	5850	5850	5850	5850	0
333	20240430	145600	0	5850	5850	5850	5850	0
334	20240430	145500	0	5850	5850	5850	5850	0
335	20240430	145400	0	5850	5850	5850	5850	0
336	20240430	145300	0	5850	5850	5850	5850	0
337	20240430	145200	0	5850	5850	5850	5850	0
338	20240430	145100	0	5850	5850	5850	5850	0
339	20240430	145000	0	5850	5850	5850	5850	0
340	20240430	144900	0	5850	5850	5850	5850	0
341	20240430	144800	0	5850	5850	5850	5850	0
342	20240430	144700	0	5850	5850	5850	5850	0
343	20240430	144600	0	5850	5850	5850	5850	0
344	20240430	144500	0	5850	5850	5850	5850	0
345	20240430	144400	0	5850	5850	5850	5850	0
346	20240430	144300	0	5850	5850	5850	5850	0
347	20240430	144200	0	5850	5850	5850	5850	0
348	20240430	144100	0	5850	5850	5850	5850	0
349	20240430	144000	0	5850	5850	5850	5850	0
350	20240430	143900	0	5850	5850	5850	5850	0
351	20240430	143800	0	5850	5850	5850	5850	0
352	20240430	143700	0	5850	5850	5850	5850	0
353	20240430	143600	0	5850	5850	5850	5850	0
354	20240430	143500	0	5850	5850	5850	5850	0
355	20240430	143400	0	5850	5850	5850	5850	0
356	20240430	143300	0	5850	5850	5850	5850	0
357	20240430	143200	0	5850	5850	5850	5850	0
358	20240430	143100	0	5850	5850	5850	5850	0
359	20240430	143000	0	5850	5850	5850	5850	0
360	20240430	142900	0	5850	5850	5850	5850	0
361	20240430	142800	0	5850	5850	5850	5850	0
362	20240430	142700	0	5850	5850	5850	5850	0
363	20240430	142600	0	5850	5850	5850	5850	0
364	20240430	142500	0	5850	5850	5850	5850	0
365	20240430	142400	0	5850	5850	5850	5850	0
366	20240430	142300	0	5850	5850	5850	5850	0
367	20240430	142200	0	5850	5850	5850	5850	0
368	20240430	142100	0	5850	5850	5850	5850	0
369	20240430	142000	0	5850	5850	5850	5850	0
370	20240430	141900	0	5850	5850	5850	5850	0
371	20240430	141800	0	5850	5850	5850	5850	0
372	20240430	141700	0	5850	5850	5850	5850	0
373	20240430	141600	0	5850	5850	5850	5850	0
374	20240430	141500	0	5850	5850	5850	5850	0
375	20240430	141400	0	5850	5850	5850	5850	0
376	20240430	141300	0	5850	5850	5850	5850	0
377	20240430	141200	0	5850	5850	5850	5850	0
378	20240430	141100	0	5850	5850	5850	5850	0
379	20240430	141000	0	5850	5850	5850	5850	0
380	20240430	140900	0	5850	5850	5850	5850	0
381	20240430	140800	0	5850	5850	5850	5850	0
382	20240430	140700	0	5850	5850	5850	5850	0
383	20240430	140600	0	5850	5850	5850	5850	0
384	20240430	140500	0	5850	5850	5850	5850	0
385	20240430	140400	0	5850	5850	5850	5850	0
386	20240430	140300	0	5850	5850	5850	5850	0
387	20240430	140200	0	5850	5850	5850	5850	0
388	20240430	140100	0	5850	5850	5850	5850	0
389	20240430	140000	0	5850	5850	5850	5850	0
390	20240430	135900	0	5850	5850	5850	5850	0
391	20240430	135800	0	5850	5850	5850	5850	0
392	20240430	135700	0	5850	5850	5850	5850	0
393	20240430	135600	0	5850	5850	5850	5850	0
394	20240430	135500	0	5850	5850	5850	5850	0
395	20240430	135400	0	5850	5850	5850	5850	0
396	20240430	135300	0	5850	5850	5850	5850	0
397	20240430	135200	0	5850	5850	5850	5850	0
398	20240430	135100	0	5850	5850	5850	5850	0
399	20240430	135000	0	5850	5850	5850	5850	0
400	20240430	134900	0	5850	5850	5850	5850	0
401	20240430	134800	0	5850	5850	5850	5850	0
402	20240430	134700	0	5850	5850	5850	5850	0
403	20240430	134600	0	5850	5850	5850	5850	0
404	20240430	134500	0	5850	5850	5850	5850	0
405	20240430	134400	0	5850	5850	5850	5850	0
406	20240430	134300	0	5850	5850	5850	5850	0
407	20240430	134200	0	5850	5850	5850	5850	0
408	20240430	134100	0	5850	5850	5850	5850	0
409	20240430	134000	0	5850	5850	5850	5850	0
410	20240430	133900	0	5850	5850	5850	5850	0
411	20240430	133800	0	5850	5850	5850	5850	0
412	20240430	133700	0	5850	5850	5850	5850	0
413	20240430	133600	0	5850	5850	5850	5850	0
414	20240430	133500	0	5850	5850	5850	5850	0
415	20240430	133400	0	5850	5850	5850	5850	0
416	20240430	133300	0	5850	5850	5850	5850	0
417	20240430	133200	0	5850	5850	5850	5850	0
418	20240430	133100	0	5850	5850	5850	5850	0
419	20240430	133000	0	5850	5850	5850	5850	0
420	20240430	132900	0	5850	5850	5850	5850	0
421	20240430	132800	0	5850	5850	5850	5850	0
422	20240430	132700	0	5850	5850	5850	5850	0
423	20240430	132600	0	5850	5850	5850	5850	0
424	20240430	132500	0	5850	5850	5850	5850	0
425	20240430	132400	0	5850	5850	5850	5850	0
426	20240430	132300	0	5850	5850	5850	5850	0
427	20240430	132200	0	5850	5850	5850	5850	0
428	20240430	132100	0	5850	5850	5850	5850	0
429	20240430	132000	0	5850	5850	5850	5850	0
430	20240430	131900	0	5850	5850	5850	5850	0
431	20240430	131800	0	5850	5850	5850	5850	0
432	20240430	131700	0	5850	5850	5850	5850	0
433	20240430	131600	0	5850	5850	5850	5850	0
434	20240430	131500	0	5850	5850	5850	5850	0
435	20240430	131400	0	5850	5850	5850	5850	0
436	20240430	131300	0	5850	5850	5850	5850	0
437	20240430	131200	0	5850	5850	5850	5850	0
438	20240430	131100	0	5850	5850	5850	5850	0
439	20240430	131000	0	5850	5850	5850	5850	0
440	20240430	130900	0	5850	5850	5850	5850	0
441	20240430	130800	0	5850	5850	5850	5850	0
442	20240430	130700	0	5850	5850	5850	5850	0
443	20240430	130600	0	5850	5850	5850	5850	0
444	20240430	130500	0	5850	5850	5850	5850	0
445	20240430	130400	0	5850	5850	5850	5850	0
446	20240430	130300	0	5850	5850	5850	5850	0
447	20240430	130200	0	5850	5850	5850	5850	0
448	20240430	130100	0	5850	5850	5850	5850	0
449	20240430	130000	0	5850	5850	5850	5850	0
450	20240430	125900	0	5850	5850	5850	5850	0
451	20240430	125800	0	5850	5850	5850	5850	0
452	20240430	125700	0	5850	5850	5850	5850	0
453	20240430	125600	0	5850	5850	5850	5850	0
454	20240430	125500	0	5850	5850	5850	5850	0
455	20240430	125400	0	5850	5850	5850	5850	0
456	20240430	125300	0	5850	5850	5850	5850	0
457	20240430	125200	0	5850	5850	5850	5850	0
458	20240430	125100	0	5850	5850	5850	5850	0
459	20240430	125000	0	5850	5850	5850	5850	0
460	20240430	124900	0	5850	5850	5850	5850	0
461	20240430	124800	0	5850	5850	5850	5850	0
462	20240430	124700	0	5850	5850	5850	5850	0
463	20240430	124600	0	5850	5850	5850	5850	0
464	20240430	124500	0	5850	5850	5850	5850	0
465	20240430	124400	0	5850	5850	5850	5850	0
466	20240430	124300	0	5850	5850	5850	5850	0
467	20240430	124200	0	5850	5850	5850	5850	0
468	20240430	124100	0	5850	5850	5850	5850	0
469	20240430	124000	0	5850	5850	5850	5850	0
470	20240430	123900	0	5850	5850	5850	5850	0
471	20240430	123800	0	5850	5850	5850	5850	0
472	20240430	123700	0	5850	5850	5850	5850	0
473	20240430	123600	0	5850	5850	5850	5850	0
474	20240430	123500	0	5850	5850	5850	5850	0
475	20240430	123400	0	5850	5850	5850	5850	0
476	20240430	123300	0	5850	5850	5850	5850	0
477	20240430	123200	0	5850	5850	5850	5850	0
478	20240430	123100	0	5850	5850	5850	5850	0
479	20240430	123000	0	5850	5850	5850	5850	0
480	20240430	122900	0	5850	5850	5850	5850	0
481	20240430	122800	0	5850	5850	5850	5850	0
482	20240430	122700	0	5850	5850	5850	5850	0
483	20240430	122600	0	5850	5850	5850	5850	0
484	20240430	122500	0	5850	5850	5850	5850	0
485	20240430	122400	0	5850	5850	5850	5850	0
486	20240430	122300	0	5850	5850	5850	5850	0
487	20240430	122200	0	5850	5850	5850	5850	0
488	20240430	122100	0	5850	5850	5850	5850	0
489	20240430	122000	0	5850	5850	5850	5850	0
490	20240430	121900	0	5850	5850	5850	5850	0
491	20240430	121800	0	5850	5850	5850	5850	0
492	20240430	121700	0	5850	5850	5850	5850	0
493	20240430	121600	0	5850	5850	5850	5850	0
494	20240430	121500	0	5850	5850	5850	5850	0
495	20240430	121400	0	5850	5850	5850	5850	0
496	20240430	121300	0	5850	5850	5850	5850	0
497	20240430	121200	0	5850	5850	5850	5850	0
498	20240430	121100	0	5850	5850	5850	5850	0
499	20240430	121000	0	5850	5850	5850	5850	0
500	20240430	120900	0	5850	5850	5850	5850	0
501	20240430	120800	0	5850	5850	5850	5850	0
502	20240430	120700	0	5850	5850	5850	5850	0
503	20240430	120600	0	5850	5850	5850	5850	0
504	20240430	120500	0	5850	5850	5850	5850	0
505	20240430	120400	0	5850	5850	5850	5850	0
506	20240430	120300	0	5850	5850	5850	5850	0
507	20240430	120200	0	5850	5850	5850	5850	0
508	20240430	120100	0	5850	5850	5850	5850	0
509	20240430	120000	0	5850	5850	5850	5850	0
510	20240430	115900	0	5850	5850	5850	5850	0
511	20240430	115800	0	5850	5850	5850	5850	0
512	20240430	115700	0	5850	5850	5850	5850	0
513	20240430	115600	0	5850	5850	5850	5850	0
514	20240430	115500	0	5850	5850	5850	5850	0
515	20240430	115400	0	5850	5850	5850	5850	0
516	20240430	115300	0	5850	5850	5850	5850	0
517	20240430	115200	0	5850	5850	5850	5850	0
518	20240430	115100	0	5850	5850	5850	5850	0
519	20240430	115000	0	5850	5850	5850	5850	0
520	20240430	114900	0	5850	5850	5850	5850	0
521	20240430	114800	0	5850	5850	5850	5850	0
522	20240430	114700	0	5850	5850	5850	5850	0
523	20240430	114600	0	5850	5850	5850	5850	0
524	20240430	114500	0	5850	5850	5850	5850	0
525	20240430	114400	0	5850	5850	5850	5850	0
526	20240430	114300	0	5850	5850	5850	5850	0
527	20240430	114200	0	5850	5850	5850	5850	0
528	20240430	114100	0	5850	5850	5850	5850	0
529	20240430	114000	0	5850	5850	5850	5850	0
530	20240430	113900	0	5850	5850	5850	5850	0
531	20240430	113800	0	5850	5850	5850	5850	0
532	20240430	113700	0	5850	5850	5850	5850	0
533	20240430	113600	0	5850	5850	5850	5850	0
534	20240430	113500	0	5850	5850	5850	5850	0
535	20240430	113400	0	5850	5850	5850	5850	0
536	20240430	113300	0	5850	5850	5850	5850	0
537	20240430	113200	0	5850	5850	5850	5850	0
538	20240430	113100	0	5850	5850	5850	5850	0
539	20240430	113000	0	5850	5850	5850	5850	0
540	20240430	112900	0	5850	5850	5850	5850	0
541	20240430	112800	0	5850	5850	5850	5850	0
542	20240430	112700	0	5850	5850	5850	5850	0
543	20240430	112600	0	5850	5850	5850	5850	0
544	20240430	112500	0	5850	5850	5850	5850	0
545	20240430	112400	0	5850	5850	5850	5850	0
546	20240430	112300	0	5850	5850	5850	5850	0
547	20240430	112200	0	5850	5850	5850	5850	0
548	20240430	112100	0	5850	5850	5850	5850	0
549	20240430	112000	0	5850	5850	5850	5850	0
550	20240430	111900	0	5850	5850	5850	5850	0
551	20240430	111800	0	5850	5850	5850	5850	0
552	20240430	111700	0	5850	5850	5850	5850	0
553	20240430	111600	0	5850	5850	5850	5850	0
554	20240430	111500	0	5850	5850	5850	5850	0
555	20240430	111400	0	5850	5850	5850	5850	0
556	20240430	111300	0	5850	5850	5850	5850	0
557	20240430	111200	0	5850	5850	5850	5850	0
558	20240430	111100	0	5850	5850	5850	5850	0
559	20240430	111000	0	5850	5850	5850	5850	0
560	20240430	110900	0	5850	5850	5850	5850	0
561	20240430	110800	0	5850	5850	5850	5850	0
562	20240430	110700	0	5850	5850	5850	5850	0
563	20240430	110600	0	5850	5850	5850	5850	0
564	20240430	110500	0	5850	5850	5850	5850	0
565	20240430	110400	0	5850	5850	5850	5850	0
566	20240430	110300	0	5850	5850	5850	5850	0
567	20240430	110200	0	5850	5850	5850	5850	0
568	20240430	110100	0	5850	5850	5850	5850	0
569	20240430	110000	0	5850	5850	5850	5850	0
570	20240430	105900	0	5850	5850	5850	5850	0
571	20240430	105800	0	5850	5850	5850	5850	0
572	20240430	105700	0	5850	5850	5850	5850	0
573	20240430	105600	0	5850	5850	5850	5850	0
574	20240430	105500	0	5850	5850	5850	5850	0
575	20240430	105400	0	5850	5850	5850	5850	0
576	20240430	105300	0	5850	5850	5850	5850	0
577	20240430	105200	0	5850	5850	5850	5850	0
578	20240430	105100	0	5850	5850	5850	5850	0
579	20240430	105000	0	5850	5850	5850	5850	0
580	20240430	104900	0	5850	5850	5850	5850	0
581	20240430	104800	0	5850	5850	5850	5850	0
582	20240430	104700	0	5850	5850	5850	5850	0
583	20240430	104600	0	5850	5850	5850	5850	0
584	20240430	104500	0	5850	5850	5850	5850	0
585	20240430	104400	0	5850	5850	5850	5850	0
586	20240430	104300	0	5850	5850	5850	5850	0
587	20240430	104200	0	5850	5850	5850	5850	0
588	20240430	104100	0	5850	5850	5850	5850	0
589	20240430	104000	0	5850	5850	5850	5850	0
590	20240430	103900	0	5850	5850	5850	5850	0
591	20240430	103800	0	5850	5850	5850	5850	0
592	20240430	103700	0	5850	5850	5850	5850	0
593	20240430	103600	0	5850	5850	5850	5850	0
594	20240430	103500	0	5850	5850	5850	5850	0
595	20240430	103400	0	5850	5850	5850	5850	0
596	20240430	103300	0	5850	5850	5850	5850	0
597	20240430	103200	0	5850	5850	5850	5850	0
598	20240430	103100	0	5850	5850	5850	5850	0
599	20240430	103000	0	5850	5850	5850	5850	0
600	20240430	102900	0	5850	5850	5850	5850	0
601	20240430	102800	0	5850	5850	5850	5850	0
602	20240430	102700	0	5850	5850	5850	5850	0
603	20240430	102600	0	5850	5850	5850	5850	0
604	20240430	102500	0	5850	5850	5850	5850	0
605	20240430	102400	0	5850	5850	5850	5850	0
606	20240430	102300	0	5850	5850	5850	5850	0
607	20240430	102200	0	5850	5850	5850	5850	0
608	20240430	102100	0	5850	5850	5850	5850	0
609	20240430	102000	0	5850	5850	5850	5850	0
610	20240430	101900	0	5850	5850	5850	5850	0
611	20240430	101800	0	5850	5850	5850	5850	0
612	20240430	101700	0	5850	5850	5850	5850	0
613	20240430	101600	0	5850	5850	5850	5850	0
614	20240430	101500	0	5850	5850	5850	5850	0
615	20240430	101400	0	5850	5850	5850	5850	0
616	20240430	101300	0	5850	5850	5850	5850	0
617	20240430	101200	0	5850	5850	5850	5850	0
618	20240430	101100	0	5850	5850	5850	5850	0
619	20240430	101000	0	5850	5850	5850	5850	0
620	20240430	100900	0	5850	5850	5850	5850	0
621	20240430	100800	0	5850	5850	5850	5850	0
622	20240430	100700	0	5850	5850	5850	5850	0
623	20240430	100600	0	5850	5850	5850	5850	0
624	20240430	100500	0	5850	5850	5850	5850	0
625	20240430	100400	0	5850	5850	5850	5850	0
626	20240430	100300	0	5850	5850	5850	5850	0
627	20240430	100200	0	5850	5850	5850	5850	0
628	20240430	100100	0	5850	5850	5850	5850	0
629	20240430	100000	0	5850	5850	5850	5850	0
630	20240430	095900	0	5850	5850	5850	5850	0
631	20240430	095800	0	5850	5850	5850	5850	0
632	20240430	095700	0	5850	5850	5850	5850	0
633	20240430	095600	0	5850	5850	5850	5850	0
634	20240430	095500	0	5850	5850	5850	5850	0
635	20240430	095400	0	5850	5850	5850	5850	0
636	20240430	095300	0	5850	5850	5850	5850	0
637	20240430	095200	0	5850	5850	5850	5850	0
638	20240430	095100	0	5850	5850	5850	5850	0
639	20240430	095000	0	5850	5850	5850	5850	0
640	20240430	094900	0	5850	5850	5850	5850	0
641	20240430	094800	0	5850	5850	5850	5850	0
642	20240430	094700	0	5850	5850	5850	5850	0
643	20240430	094600	0	5850	5850	5850	5850	0
644	20240430	094500	0	5850	5850	5850	5850	0
645	20240430	094400	0	5850	5850	5850	5850	0
646	20240430	094300	0	5850	5850	5850	5850	0
647	20240430	094200	0	5850	5850	5850	5850	0
648	20240430	094100	0	5850	5850	5850	5850	0
649	20240430	094000	0	5850	5850	5850	5850	0
650	20240430	093900	0	5850	5850	5850	5850	0
651	20240430	093800	0	5850	5850	5850	5850	0
652	20240430	093700	0	5850	5850	5850	5850	0
653	20240430	093600	0	5850	5850	5850	5850	0
654	20240430	093500	0	5850	5850	5850	5850	0
655	20240430	093400	0	5850	5850	5850	5850	0
656	20240430	093300	0	5850	5850	5850	5850	0
657	20240430	093200	0	5850	5850	5850	5850	0
658	20240430	093100	0	5850	5850	5850	5850	0
659	20240430	093000	0	5850	5850	5850	5850	0
660	20240430	092900	0	5850	5850	5850	5850	0
661	20240430	092800	0	5850	5850	5850	5850	0
662	20240430	092700	0	5850	5850	5850	5850	0
663	20240430	092600	0	5850	5850	5850	5850	0
664	20240430	092500	0	5850	5850	5850	5850	0
665	20240430	092400	0	5850	5850	5850	5850	0
666	20240430	092300	0	5850	5850	5850	5850	0
667	20240430	092200	0	5850	5850	5850	5850	0
668	20240430	092100	0	5850	5850	5850	5850	0
669	20240430	092000	0	5850	5850	5850	5850	0
670	20240430	091900	0	5850	5850	5850	5850	0
671	20240430	091800	0	5850	5850	5850	5850	0
672	20240430	091700	0	5850	5850	5850	5850	0
673	20240430	091600	0	5850	5850	5850	5850	0
674	20240430	091500	0	5850	5850	5850	5850	0
675	20240430	091400	0	5850	5850	5850	5850	0
676	20240430	091300	0	5850	5850	5850	5850	0
677	20240430	091200	0	5850	5850	5850	5850	0
678	20240430	091100	0	5850	5850	5850	5850	0
679	20240430	091000	0	5850	5850	5850	5850	0
680	20240430	090900	0	5850	5850	5850	5850	0
681	20240430	090800	0	5850	5850	5850	5850	0
682	20240430	090700	0	5850	5850	5850	5850	0
683	20240430	090600	0	5850	5850	5850	5850	0
684	20240430	090500	0	5850	5850	5850	5850	0
685	20240430	090400	0	5850	5850	5850	5850	0
686	20240430	090300	0	5850	5850	5850	5850	0
687	20240430	090200	0	5850	5850	5850	5850	0
688	20240430	090100	0	5850	5850	5850	5850	0
689	20240430	090000	0	5850	5850	5850	5850	0