KissMeData/150840/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	200800	0	5850	5850	5850	5850	0
3	20250403	200700	0	5850	5850	5850	5850	0
4	20250403	200600	0	5850	5850	5850	5850	0
5	20250403	200500	0	5850	5850	5850	5850	0
6	20250403	200400	0	5850	5850	5850	5850	0
7	20250403	200300	0	5850	5850	5850	5850	0
8	20250403	200200	0	5850	5850	5850	5850	0
9	20250403	200100	0	5850	5850	5850	5850	0
10	20250403	200000	0	5850	5850	5850	5850	0
11	20250403	195900	0	5850	5850	5850	5850	0
12	20250403	195800	0	5850	5850	5850	5850	0
13	20250403	195700	0	5850	5850	5850	5850	0
14	20250403	195600	0	5850	5850	5850	5850	0
15	20250403	195500	0	5850	5850	5850	5850	0
16	20250403	195400	0	5850	5850	5850	5850	0
17	20250403	195300	0	5850	5850	5850	5850	0
18	20250403	195200	0	5850	5850	5850	5850	0
19	20250403	195100	0	5850	5850	5850	5850	0
20	20250403	195000	0	5850	5850	5850	5850	0
21	20250403	194900	0	5850	5850	5850	5850	0
22	20250403	194800	0	5850	5850	5850	5850	0
23	20250403	194700	0	5850	5850	5850	5850	0
24	20250403	194600	0	5850	5850	5850	5850	0
25	20250403	194500	0	5850	5850	5850	5850	0
26	20250403	194400	0	5850	5850	5850	5850	0
27	20250403	194300	0	5850	5850	5850	5850	0
28	20250403	194200	0	5850	5850	5850	5850	0
29	20250403	194100	0	5850	5850	5850	5850	0
30	20250403	194000	0	5850	5850	5850	5850	0
31	20250403	193900	0	5850	5850	5850	5850	0
32	20250403	193800	0	5850	5850	5850	5850	0
33	20250403	193700	0	5850	5850	5850	5850	0
34	20250403	193600	0	5850	5850	5850	5850	0
35	20250403	193500	0	5850	5850	5850	5850	0
36	20250403	193400	0	5850	5850	5850	5850	0
37	20250403	193300	0	5850	5850	5850	5850	0
38	20250403	193200	0	5850	5850	5850	5850	0
39	20250403	193100	0	5850	5850	5850	5850	0
40	20250403	193000	0	5850	5850	5850	5850	0
41	20250403	192900	0	5850	5850	5850	5850	0
42	20250403	192800	0	5850	5850	5850	5850	0
43	20250403	192700	0	5850	5850	5850	5850	0
44	20250403	192600	0	5850	5850	5850	5850	0
45	20250403	192500	0	5850	5850	5850	5850	0
46	20250403	192400	0	5850	5850	5850	5850	0
47	20250403	192300	0	5850	5850	5850	5850	0
48	20250403	192200	0	5850	5850	5850	5850	0
49	20250403	192100	0	5850	5850	5850	5850	0
50	20250403	192000	0	5850	5850	5850	5850	0
51	20250403	191900	0	5850	5850	5850	5850	0
52	20250403	191800	0	5850	5850	5850	5850	0
53	20250403	191700	0	5850	5850	5850	5850	0
54	20250403	191600	0	5850	5850	5850	5850	0
55	20250403	191500	0	5850	5850	5850	5850	0
56	20250403	191400	0	5850	5850	5850	5850	0
57	20250403	191300	0	5850	5850	5850	5850	0
58	20250403	191200	0	5850	5850	5850	5850	0
59	20250403	191100	0	5850	5850	5850	5850	0
60	20250403	191000	0	5850	5850	5850	5850	0
61	20250403	190900	0	5850	5850	5850	5850	0
62	20250403	190800	0	5850	5850	5850	5850	0
63	20250403	190700	0	5850	5850	5850	5850	0
64	20250403	190600	0	5850	5850	5850	5850	0
65	20250403	190500	0	5850	5850	5850	5850	0
66	20250403	190400	0	5850	5850	5850	5850	0
67	20250403	190300	0	5850	5850	5850	5850	0
68	20250403	190200	0	5850	5850	5850	5850	0
69	20250403	190100	0	5850	5850	5850	5850	0
70	20250403	190000	0	5850	5850	5850	5850	0
71	20250403	185900	0	5850	5850	5850	5850	0
72	20250403	185800	0	5850	5850	5850	5850	0
73	20250403	185700	0	5850	5850	5850	5850	0
74	20250403	185600	0	5850	5850	5850	5850	0
75	20250403	185500	0	5850	5850	5850	5850	0
76	20250403	185400	0	5850	5850	5850	5850	0
77	20250403	185300	0	5850	5850	5850	5850	0
78	20250403	185200	0	5850	5850	5850	5850	0
79	20250403	185100	0	5850	5850	5850	5850	0
80	20250403	185000	0	5850	5850	5850	5850	0
81	20250403	184900	0	5850	5850	5850	5850	0
82	20250403	184800	0	5850	5850	5850	5850	0
83	20250403	184700	0	5850	5850	5850	5850	0
84	20250403	184600	0	5850	5850	5850	5850	0
85	20250403	184500	0	5850	5850	5850	5850	0
86	20250403	184400	0	5850	5850	5850	5850	0
87	20250403	184300	0	5850	5850	5850	5850	0
88	20250403	184200	0	5850	5850	5850	5850	0
89	20250403	184100	0	5850	5850	5850	5850	0
90	20250403	184000	0	5850	5850	5850	5850	0
91	20250403	183900	0	5850	5850	5850	5850	0
92	20250403	183800	0	5850	5850	5850	5850	0
93	20250403	183700	0	5850	5850	5850	5850	0
94	20250403	183600	0	5850	5850	5850	5850	0
95	20250403	183500	0	5850	5850	5850	5850	0
96	20250403	183400	0	5850	5850	5850	5850	0
97	20250403	183300	0	5850	5850	5850	5850	0
98	20250403	183200	0	5850	5850	5850	5850	0
99	20250403	183100	0	5850	5850	5850	5850	0
100	20250403	183000	0	5850	5850	5850	5850	0
101	20250403	182900	0	5850	5850	5850	5850	0
102	20250403	182800	0	5850	5850	5850	5850	0
103	20250403	182700	0	5850	5850	5850	5850	0
104	20250403	182600	0	5850	5850	5850	5850	0
105	20250403	182500	0	5850	5850	5850	5850	0
106	20250403	182400	0	5850	5850	5850	5850	0
107	20250403	182300	0	5850	5850	5850	5850	0
108	20250403	182200	0	5850	5850	5850	5850	0
109	20250403	182100	0	5850	5850	5850	5850	0
110	20250403	182000	0	5850	5850	5850	5850	0
111	20250403	181900	0	5850	5850	5850	5850	0
112	20250403	181800	0	5850	5850	5850	5850	0
113	20250403	181700	0	5850	5850	5850	5850	0
114	20250403	181600	0	5850	5850	5850	5850	0
115	20250403	181500	0	5850	5850	5850	5850	0
116	20250403	181400	0	5850	5850	5850	5850	0
117	20250403	181300	0	5850	5850	5850	5850	0
118	20250403	181200	0	5850	5850	5850	5850	0
119	20250403	181100	0	5850	5850	5850	5850	0
120	20250403	181000	0	5850	5850	5850	5850	0
121	20250403	180900	0	5850	5850	5850	5850	0
122	20250403	180800	0	5850	5850	5850	5850	0
123	20250403	180700	0	5850	5850	5850	5850	0
124	20250403	180600	0	5850	5850	5850	5850	0
125	20250403	180500	0	5850	5850	5850	5850	0
126	20250403	180400	0	5850	5850	5850	5850	0
127	20250403	180300	0	5850	5850	5850	5850	0
128	20250403	180200	0	5850	5850	5850	5850	0
129	20250403	180100	0	5850	5850	5850	5850	0
130	20250403	180000	0	5850	5850	5850	5850	0
131	20250403	175900	0	5850	5850	5850	5850	0
132	20250403	175800	0	5850	5850	5850	5850	0
133	20250403	175700	0	5850	5850	5850	5850	0
134	20250403	175600	0	5850	5850	5850	5850	0
135	20250403	175500	0	5850	5850	5850	5850	0
136	20250403	175400	0	5850	5850	5850	5850	0
137	20250403	175300	0	5850	5850	5850	5850	0
138	20250403	175200	0	5850	5850	5850	5850	0
139	20250403	175100	0	5850	5850	5850	5850	0
140	20250403	175000	0	5850	5850	5850	5850	0
141	20250403	174900	0	5850	5850	5850	5850	0
142	20250403	174800	0	5850	5850	5850	5850	0
143	20250403	174700	0	5850	5850	5850	5850	0
144	20250403	174600	0	5850	5850	5850	5850	0
145	20250403	174500	0	5850	5850	5850	5850	0
146	20250403	174400	0	5850	5850	5850	5850	0
147	20250403	174300	0	5850	5850	5850	5850	0
148	20250403	174200	0	5850	5850	5850	5850	0
149	20250403	174100	0	5850	5850	5850	5850	0
150	20250403	174000	0	5850	5850	5850	5850	0
151	20250403	173900	0	5850	5850	5850	5850	0
152	20250403	173800	0	5850	5850	5850	5850	0
153	20250403	173700	0	5850	5850	5850	5850	0
154	20250403	173600	0	5850	5850	5850	5850	0
155	20250403	173500	0	5850	5850	5850	5850	0
156	20250403	173400	0	5850	5850	5850	5850	0
157	20250403	173300	0	5850	5850	5850	5850	0
158	20250403	173200	0	5850	5850	5850	5850	0
159	20250403	173100	0	5850	5850	5850	5850	0
160	20250403	173000	0	5850	5850	5850	5850	0
161	20250403	172900	0	5850	5850	5850	5850	0
162	20250403	172800	0	5850	5850	5850	5850	0
163	20250403	172700	0	5850	5850	5850	5850	0
164	20250403	172600	0	5850	5850	5850	5850	0
165	20250403	172500	0	5850	5850	5850	5850	0
166	20250403	172400	0	5850	5850	5850	5850	0
167	20250403	172300	0	5850	5850	5850	5850	0
168	20250403	172200	0	5850	5850	5850	5850	0
169	20250403	172100	0	5850	5850	5850	5850	0
170	20250403	172000	0	5850	5850	5850	5850	0
171	20250403	171900	0	5850	5850	5850	5850	0
172	20250403	171800	0	5850	5850	5850	5850	0
173	20250403	171700	0	5850	5850	5850	5850	0
174	20250403	171600	0	5850	5850	5850	5850	0
175	20250403	171500	0	5850	5850	5850	5850	0
176	20250403	171400	0	5850	5850	5850	5850	0
177	20250403	171300	0	5850	5850	5850	5850	0
178	20250403	171200	0	5850	5850	5850	5850	0
179	20250403	171100	0	5850	5850	5850	5850	0
180	20250403	171000	0	5850	5850	5850	5850	0
181	20250403	170900	0	5850	5850	5850	5850	0
182	20250403	170800	0	5850	5850	5850	5850	0
183	20250403	170700	0	5850	5850	5850	5850	0
184	20250403	170600	0	5850	5850	5850	5850	0
185	20250403	170500	0	5850	5850	5850	5850	0
186	20250403	170400	0	5850	5850	5850	5850	0
187	20250403	170300	0	5850	5850	5850	5850	0
188	20250403	170200	0	5850	5850	5850	5850	0
189	20250403	170100	0	5850	5850	5850	5850	0
190	20250403	170000	0	5850	5850	5850	5850	0
191	20250403	165900	0	5850	5850	5850	5850	0
192	20250403	165800	0	5850	5850	5850	5850	0
193	20250403	165700	0	5850	5850	5850	5850	0
194	20250403	165600	0	5850	5850	5850	5850	0
195	20250403	165500	0	5850	5850	5850	5850	0
196	20250403	165400	0	5850	5850	5850	5850	0
197	20250403	165300	0	5850	5850	5850	5850	0
198	20250403	165200	0	5850	5850	5850	5850	0
199	20250403	165100	0	5850	5850	5850	5850	0
200	20250403	165000	0	5850	5850	5850	5850	0
201	20250403	164900	0	5850	5850	5850	5850	0
202	20250403	164800	0	5850	5850	5850	5850	0
203	20250403	164700	0	5850	5850	5850	5850	0
204	20250403	164600	0	5850	5850	5850	5850	0
205	20250403	164500	0	5850	5850	5850	5850	0
206	20250403	164400	0	5850	5850	5850	5850	0
207	20250403	164300	0	5850	5850	5850	5850	0
208	20250403	164200	0	5850	5850	5850	5850	0
209	20250403	164100	0	5850	5850	5850	5850	0
210	20250403	164000	0	5850	5850	5850	5850	0
211	20250403	163900	0	5850	5850	5850	5850	0
212	20250403	163800	0	5850	5850	5850	5850	0
213	20250403	163700	0	5850	5850	5850	5850	0
214	20250403	163600	0	5850	5850	5850	5850	0
215	20250403	163500	0	5850	5850	5850	5850	0
216	20250403	163400	0	5850	5850	5850	5850	0
217	20250403	163300	0	5850	5850	5850	5850	0
218	20250403	163200	0	5850	5850	5850	5850	0
219	20250403	163100	0	5850	5850	5850	5850	0
220	20250403	163000	0	5850	5850	5850	5850	0
221	20250403	162900	0	5850	5850	5850	5850	0
222	20250403	162800	0	5850	5850	5850	5850	0
223	20250403	162700	0	5850	5850	5850	5850	0
224	20250403	162600	0	5850	5850	5850	5850	0
225	20250403	162500	0	5850	5850	5850	5850	0
226	20250403	162400	0	5850	5850	5850	5850	0
227	20250403	162300	0	5850	5850	5850	5850	0
228	20250403	162200	0	5850	5850	5850	5850	0
229	20250403	162100	0	5850	5850	5850	5850	0
230	20250403	162000	0	5850	5850	5850	5850	0
231	20250403	161900	0	5850	5850	5850	5850	0
232	20250403	161800	0	5850	5850	5850	5850	0
233	20250403	161700	0	5850	5850	5850	5850	0
234	20250403	161600	0	5850	5850	5850	5850	0
235	20250403	161500	0	5850	5850	5850	5850	0
236	20250403	161400	0	5850	5850	5850	5850	0
237	20250403	161300	0	5850	5850	5850	5850	0
238	20250403	161200	0	5850	5850	5850	5850	0
239	20250403	161100	0	5850	5850	5850	5850	0
240	20250403	161000	0	5850	5850	5850	5850	0
241	20250403	160900	0	5850	5850	5850	5850	0
242	20250403	160800	0	5850	5850	5850	5850	0
243	20250403	160700	0	5850	5850	5850	5850	0
244	20250403	160600	0	5850	5850	5850	5850	0
245	20250403	160500	0	5850	5850	5850	5850	0
246	20250403	160400	0	5850	5850	5850	5850	0
247	20250403	160300	0	5850	5850	5850	5850	0
248	20250403	160200	0	5850	5850	5850	5850	0
249	20250403	160100	0	5850	5850	5850	5850	0
250	20250403	160000	0	5850	5850	5850	5850	0
251	20250403	155900	0	5850	5850	5850	5850	0
252	20250403	155800	0	5850	5850	5850	5850	0
253	20250403	155700	0	5850	5850	5850	5850	0
254	20250403	155600	0	5850	5850	5850	5850	0
255	20250403	155500	0	5850	5850	5850	5850	0
256	20250403	155400	0	5850	5850	5850	5850	0
257	20250403	155300	0	5850	5850	5850	5850	0
258	20250403	155200	0	5850	5850	5850	5850	0
259	20250403	155100	0	5850	5850	5850	5850	0
260	20250403	155000	0	5850	5850	5850	5850	0
261	20250403	154900	0	5850	5850	5850	5850	0
262	20250403	154800	0	5850	5850	5850	5850	0
263	20250403	154700	0	5850	5850	5850	5850	0
264	20250403	154600	0	5850	5850	5850	5850	0
265	20250403	154500	0	5850	5850	5850	5850	0
266	20250403	154400	0	5850	5850	5850	5850	0
267	20250403	154300	0	5850	5850	5850	5850	0
268	20250403	154200	0	5850	5850	5850	5850	0
269	20250403	154100	0	5850	5850	5850	5850	0
270	20250403	154000	0	5850	5850	5850	5850	0
271	20250403	153900	0	5850	5850	5850	5850	0
272	20250403	153800	0	5850	5850	5850	5850	0
273	20250403	153700	0	5850	5850	5850	5850	0
274	20250403	153600	0	5850	5850	5850	5850	0
275	20250403	153500	0	5850	5850	5850	5850	0
276	20250403	153400	0	5850	5850	5850	5850	0
277	20250403	153300	0	5850	5850	5850	5850	0
278	20250403	153200	0	5850	5850	5850	5850	0
279	20250403	153100	0	5850	5850	5850	5850	0
280	20250403	153000	0	5850	5850	5850	5850	0
281	20250403	152900	0	5850	5850	5850	5850	0
282	20250403	152800	0	5850	5850	5850	5850	0
283	20250403	152700	0	5850	5850	5850	5850	0
284	20250403	152600	0	5850	5850	5850	5850	0
285	20250403	152500	0	5850	5850	5850	5850	0
286	20250403	152400	0	5850	5850	5850	5850	0
287	20250403	152300	0	5850	5850	5850	5850	0
288	20250403	152200	0	5850	5850	5850	5850	0
289	20250403	152100	0	5850	5850	5850	5850	0
290	20250403	152000	0	5850	5850	5850	5850	0
291	20250403	151900	0	5850	5850	5850	5850	0
292	20250403	151800	0	5850	5850	5850	5850	0
293	20250403	151700	0	5850	5850	5850	5850	0
294	20250403	151600	0	5850	5850	5850	5850	0
295	20250403	151500	0	5850	5850	5850	5850	0
296	20250403	151400	0	5850	5850	5850	5850	0
297	20250403	151300	0	5850	5850	5850	5850	0
298	20250403	151200	0	5850	5850	5850	5850	0
299	20250403	151100	0	5850	5850	5850	5850	0
300	20250403	151000	0	5850	5850	5850	5850	0
301	20250403	150900	0	5850	5850	5850	5850	0
302	20250403	150800	0	5850	5850	5850	5850	0
303	20250403	150700	0	5850	5850	5850	5850	0
304	20250403	150600	0	5850	5850	5850	5850	0
305	20250403	150500	0	5850	5850	5850	5850	0
306	20250403	150400	0	5850	5850	5850	5850	0
307	20250403	150300	0	5850	5850	5850	5850	0
308	20250403	150200	0	5850	5850	5850	5850	0
309	20250403	150100	0	5850	5850	5850	5850	0
310	20250403	150000	0	5850	5850	5850	5850	0
311	20250403	145900	0	5850	5850	5850	5850	0
312	20250403	145800	0	5850	5850	5850	5850	0
313	20250403	145700	0	5850	5850	5850	5850	0
314	20250403	145600	0	5850	5850	5850	5850	0
315	20250403	145500	0	5850	5850	5850	5850	0
316	20250403	145400	0	5850	5850	5850	5850	0
317	20250403	145300	0	5850	5850	5850	5850	0
318	20250403	145200	0	5850	5850	5850	5850	0
319	20250403	145100	0	5850	5850	5850	5850	0
320	20250403	145000	0	5850	5850	5850	5850	0
321	20250403	144900	0	5850	5850	5850	5850	0
322	20250403	144800	0	5850	5850	5850	5850	0
323	20250403	144700	0	5850	5850	5850	5850	0
324	20250403	144600	0	5850	5850	5850	5850	0
325	20250403	144500	0	5850	5850	5850	5850	0
326	20250403	144400	0	5850	5850	5850	5850	0
327	20250403	144300	0	5850	5850	5850	5850	0
328	20250403	144200	0	5850	5850	5850	5850	0
329	20250403	144100	0	5850	5850	5850	5850	0
330	20250403	144000	0	5850	5850	5850	5850	0
331	20250403	143900	0	5850	5850	5850	5850	0
332	20250403	143800	0	5850	5850	5850	5850	0
333	20250403	143700	0	5850	5850	5850	5850	0
334	20250403	143600	0	5850	5850	5850	5850	0
335	20250403	143500	0	5850	5850	5850	5850	0
336	20250403	143400	0	5850	5850	5850	5850	0
337	20250403	143300	0	5850	5850	5850	5850	0
338	20250403	143200	0	5850	5850	5850	5850	0
339	20250403	143100	0	5850	5850	5850	5850	0
340	20250403	143000	0	5850	5850	5850	5850	0
341	20250403	142900	0	5850	5850	5850	5850	0
342	20250403	142800	0	5850	5850	5850	5850	0
343	20250403	142700	0	5850	5850	5850	5850	0
344	20250403	142600	0	5850	5850	5850	5850	0
345	20250403	142500	0	5850	5850	5850	5850	0
346	20250403	142400	0	5850	5850	5850	5850	0
347	20250403	142300	0	5850	5850	5850	5850	0
348	20250403	142200	0	5850	5850	5850	5850	0
349	20250403	142100	0	5850	5850	5850	5850	0
350	20250403	142000	0	5850	5850	5850	5850	0
351	20250403	141900	0	5850	5850	5850	5850	0
352	20250403	141800	0	5850	5850	5850	5850	0
353	20250403	141700	0	5850	5850	5850	5850	0
354	20250403	141600	0	5850	5850	5850	5850	0
355	20250403	141500	0	5850	5850	5850	5850	0
356	20250403	141400	0	5850	5850	5850	5850	0
357	20250403	141300	0	5850	5850	5850	5850	0
358	20250403	141200	0	5850	5850	5850	5850	0
359	20250403	141100	0	5850	5850	5850	5850	0
360	20250403	141000	0	5850	5850	5850	5850	0
361	20250403	140900	0	5850	5850	5850	5850	0
362	20250403	140800	0	5850	5850	5850	5850	0
363	20250403	140700	0	5850	5850	5850	5850	0
364	20250403	140600	0	5850	5850	5850	5850	0
365	20250403	140500	0	5850	5850	5850	5850	0
366	20250403	140400	0	5850	5850	5850	5850	0
367	20250403	140300	0	5850	5850	5850	5850	0
368	20250403	140200	0	5850	5850	5850	5850	0
369	20250403	140100	0	5850	5850	5850	5850	0
370	20250403	140000	0	5850	5850	5850	5850	0
371	20250403	135900	0	5850	5850	5850	5850	0
372	20250403	135800	0	5850	5850	5850	5850	0
373	20250403	135700	0	5850	5850	5850	5850	0
374	20250403	135600	0	5850	5850	5850	5850	0
375	20250403	135500	0	5850	5850	5850	5850	0
376	20250403	135400	0	5850	5850	5850	5850	0
377	20250403	135300	0	5850	5850	5850	5850	0
378	20250403	135200	0	5850	5850	5850	5850	0
379	20250403	135100	0	5850	5850	5850	5850	0
380	20250403	135000	0	5850	5850	5850	5850	0
381	20250403	134900	0	5850	5850	5850	5850	0
382	20250403	134800	0	5850	5850	5850	5850	0
383	20250403	134700	0	5850	5850	5850	5850	0
384	20250403	134600	0	5850	5850	5850	5850	0
385	20250403	134500	0	5850	5850	5850	5850	0
386	20250403	134400	0	5850	5850	5850	5850	0
387	20250403	134300	0	5850	5850	5850	5850	0
388	20250403	134200	0	5850	5850	5850	5850	0
389	20250403	134100	0	5850	5850	5850	5850	0
390	20250403	134000	0	5850	5850	5850	5850	0
391	20250403	133900	0	5850	5850	5850	5850	0
392	20250403	133800	0	5850	5850	5850	5850	0
393	20250403	133700	0	5850	5850	5850	5850	0
394	20250403	133600	0	5850	5850	5850	5850	0
395	20250403	133500	0	5850	5850	5850	5850	0
396	20250403	133400	0	5850	5850	5850	5850	0
397	20250403	133300	0	5850	5850	5850	5850	0
398	20250403	133200	0	5850	5850	5850	5850	0
399	20250403	133100	0	5850	5850	5850	5850	0
400	20250403	133000	0	5850	5850	5850	5850	0
401	20250403	132900	0	5850	5850	5850	5850	0
402	20250403	132800	0	5850	5850	5850	5850	0
403	20250403	132700	0	5850	5850	5850	5850	0
404	20250403	132600	0	5850	5850	5850	5850	0
405	20250403	132500	0	5850	5850	5850	5850	0
406	20250403	132400	0	5850	5850	5850	5850	0
407	20250403	132300	0	5850	5850	5850	5850	0
408	20250403	132200	0	5850	5850	5850	5850	0
409	20250403	132100	0	5850	5850	5850	5850	0
410	20250403	132000	0	5850	5850	5850	5850	0
411	20250403	131900	0	5850	5850	5850	5850	0
412	20250403	131800	0	5850	5850	5850	5850	0
413	20250403	131700	0	5850	5850	5850	5850	0
414	20250403	131600	0	5850	5850	5850	5850	0
415	20250403	131500	0	5850	5850	5850	5850	0
416	20250403	131400	0	5850	5850	5850	5850	0
417	20250403	131300	0	5850	5850	5850	5850	0
418	20250403	131200	0	5850	5850	5850	5850	0
419	20250403	131100	0	5850	5850	5850	5850	0
420	20250403	131000	0	5850	5850	5850	5850	0
421	20250403	130900	0	5850	5850	5850	5850	0
422	20250403	130800	0	5850	5850	5850	5850	0
423	20250403	130700	0	5850	5850	5850	5850	0
424	20250403	130600	0	5850	5850	5850	5850	0
425	20250403	130500	0	5850	5850	5850	5850	0
426	20250403	130400	0	5850	5850	5850	5850	0
427	20250403	130300	0	5850	5850	5850	5850	0
428	20250403	130200	0	5850	5850	5850	5850	0
429	20250403	130100	0	5850	5850	5850	5850	0
430	20250403	130000	0	5850	5850	5850	5850	0
431	20250403	125900	0	5850	5850	5850	5850	0
432	20250403	125800	0	5850	5850	5850	5850	0
433	20250403	125700	0	5850	5850	5850	5850	0
434	20250403	125600	0	5850	5850	5850	5850	0
435	20250403	125500	0	5850	5850	5850	5850	0
436	20250403	125400	0	5850	5850	5850	5850	0
437	20250403	125300	0	5850	5850	5850	5850	0
438	20250403	125200	0	5850	5850	5850	5850	0
439	20250403	125100	0	5850	5850	5850	5850	0
440	20250403	125000	0	5850	5850	5850	5850	0
441	20250403	124900	0	5850	5850	5850	5850	0
442	20250403	124800	0	5850	5850	5850	5850	0
443	20250403	124700	0	5850	5850	5850	5850	0
444	20250403	124600	0	5850	5850	5850	5850	0
445	20250403	124500	0	5850	5850	5850	5850	0
446	20250403	124400	0	5850	5850	5850	5850	0
447	20250403	124300	0	5850	5850	5850	5850	0
448	20250403	124200	0	5850	5850	5850	5850	0
449	20250403	124100	0	5850	5850	5850	5850	0
450	20250403	124000	0	5850	5850	5850	5850	0
451	20250403	123900	0	5850	5850	5850	5850	0
452	20250403	123800	0	5850	5850	5850	5850	0
453	20250403	123700	0	5850	5850	5850	5850	0
454	20250403	123600	0	5850	5850	5850	5850	0
455	20250403	123500	0	5850	5850	5850	5850	0
456	20250403	123400	0	5850	5850	5850	5850	0
457	20250403	123300	0	5850	5850	5850	5850	0
458	20250403	123200	0	5850	5850	5850	5850	0
459	20250403	123100	0	5850	5850	5850	5850	0
460	20250403	123000	0	5850	5850	5850	5850	0
461	20250403	122900	0	5850	5850	5850	5850	0
462	20250403	122800	0	5850	5850	5850	5850	0
463	20250403	122700	0	5850	5850	5850	5850	0
464	20250403	122600	0	5850	5850	5850	5850	0
465	20250403	122500	0	5850	5850	5850	5850	0
466	20250403	122400	0	5850	5850	5850	5850	0
467	20250403	122300	0	5850	5850	5850	5850	0
468	20250403	122200	0	5850	5850	5850	5850	0
469	20250403	122100	0	5850	5850	5850	5850	0
470	20250403	122000	0	5850	5850	5850	5850	0
471	20250403	121900	0	5850	5850	5850	5850	0
472	20250403	121800	0	5850	5850	5850	5850	0
473	20250403	121700	0	5850	5850	5850	5850	0
474	20250403	121600	0	5850	5850	5850	5850	0
475	20250403	121500	0	5850	5850	5850	5850	0
476	20250403	121400	0	5850	5850	5850	5850	0
477	20250403	121300	0	5850	5850	5850	5850	0
478	20250403	121200	0	5850	5850	5850	5850	0
479	20250403	121100	0	5850	5850	5850	5850	0
480	20250403	121000	0	5850	5850	5850	5850	0
481	20250403	120900	0	5850	5850	5850	5850	0
482	20250403	120800	0	5850	5850	5850	5850	0
483	20250403	120700	0	5850	5850	5850	5850	0
484	20250403	120600	0	5850	5850	5850	5850	0
485	20250403	120500	0	5850	5850	5850	5850	0
486	20250403	120400	0	5850	5850	5850	5850	0
487	20250403	120300	0	5850	5850	5850	5850	0
488	20250403	120200	0	5850	5850	5850	5850	0
489	20250403	120100	0	5850	5850	5850	5850	0
490	20250403	120000	0	5850	5850	5850	5850	0
491	20250403	115900	0	5850	5850	5850	5850	0
492	20250403	115800	0	5850	5850	5850	5850	0
493	20250403	115700	0	5850	5850	5850	5850	0
494	20250403	115600	0	5850	5850	5850	5850	0
495	20250403	115500	0	5850	5850	5850	5850	0
496	20250403	115400	0	5850	5850	5850	5850	0
497	20250403	115300	0	5850	5850	5850	5850	0
498	20250403	115200	0	5850	5850	5850	5850	0
499	20250403	115100	0	5850	5850	5850	5850	0
500	20250403	115000	0	5850	5850	5850	5850	0
501	20250403	114900	0	5850	5850	5850	5850	0
502	20250403	114800	0	5850	5850	5850	5850	0
503	20250403	114700	0	5850	5850	5850	5850	0
504	20250403	114600	0	5850	5850	5850	5850	0
505	20250403	114500	0	5850	5850	5850	5850	0
506	20250403	114400	0	5850	5850	5850	5850	0
507	20250403	114300	0	5850	5850	5850	5850	0
508	20250403	114200	0	5850	5850	5850	5850	0
509	20250403	114100	0	5850	5850	5850	5850	0
510	20250403	114000	0	5850	5850	5850	5850	0
511	20250403	113900	0	5850	5850	5850	5850	0
512	20250403	113800	0	5850	5850	5850	5850	0
513	20250403	113700	0	5850	5850	5850	5850	0
514	20250403	113600	0	5850	5850	5850	5850	0
515	20250403	113500	0	5850	5850	5850	5850	0
516	20250403	113400	0	5850	5850	5850	5850	0
517	20250403	113300	0	5850	5850	5850	5850	0
518	20250403	113200	0	5850	5850	5850	5850	0
519	20250403	113100	0	5850	5850	5850	5850	0
520	20250403	113000	0	5850	5850	5850	5850	0
521	20250403	112900	0	5850	5850	5850	5850	0
522	20250403	112800	0	5850	5850	5850	5850	0
523	20250403	112700	0	5850	5850	5850	5850	0
524	20250403	112600	0	5850	5850	5850	5850	0
525	20250403	112500	0	5850	5850	5850	5850	0
526	20250403	112400	0	5850	5850	5850	5850	0
527	20250403	112300	0	5850	5850	5850	5850	0
528	20250403	112200	0	5850	5850	5850	5850	0
529	20250403	112100	0	5850	5850	5850	5850	0
530	20250403	112000	0	5850	5850	5850	5850	0
531	20250403	111900	0	5850	5850	5850	5850	0
532	20250403	111800	0	5850	5850	5850	5850	0
533	20250403	111700	0	5850	5850	5850	5850	0
534	20250403	111600	0	5850	5850	5850	5850	0
535	20250403	111500	0	5850	5850	5850	5850	0
536	20250403	111400	0	5850	5850	5850	5850	0
537	20250403	111300	0	5850	5850	5850	5850	0
538	20250403	111200	0	5850	5850	5850	5850	0
539	20250403	111100	0	5850	5850	5850	5850	0
540	20250403	111000	0	5850	5850	5850	5850	0
541	20250403	110900	0	5850	5850	5850	5850	0
542	20250403	110800	0	5850	5850	5850	5850	0
543	20250403	110700	0	5850	5850	5850	5850	0
544	20250403	110600	0	5850	5850	5850	5850	0
545	20250403	110500	0	5850	5850	5850	5850	0
546	20250403	110400	0	5850	5850	5850	5850	0
547	20250403	110300	0	5850	5850	5850	5850	0
548	20250403	110200	0	5850	5850	5850	5850	0
549	20250403	110100	0	5850	5850	5850	5850	0
550	20250403	110000	0	5850	5850	5850	5850	0
551	20250403	105900	0	5850	5850	5850	5850	0
552	20250403	105800	0	5850	5850	5850	5850	0
553	20250403	105700	0	5850	5850	5850	5850	0
554	20250403	105600	0	5850	5850	5850	5850	0
555	20250403	105500	0	5850	5850	5850	5850	0
556	20250403	105400	0	5850	5850	5850	5850	0
557	20250403	105300	0	5850	5850	5850	5850	0
558	20250403	105200	0	5850	5850	5850	5850	0
559	20250403	105100	0	5850	5850	5850	5850	0
560	20250403	105000	0	5850	5850	5850	5850	0
561	20250403	104900	0	5850	5850	5850	5850	0
562	20250403	104800	0	5850	5850	5850	5850	0
563	20250403	104700	0	5850	5850	5850	5850	0
564	20250403	104600	0	5850	5850	5850	5850	0
565	20250403	104500	0	5850	5850	5850	5850	0
566	20250403	104400	0	5850	5850	5850	5850	0
567	20250403	104300	0	5850	5850	5850	5850	0
568	20250403	104200	0	5850	5850	5850	5850	0
569	20250403	104100	0	5850	5850	5850	5850	0
570	20250403	104000	0	5850	5850	5850	5850	0
571	20250403	103900	0	5850	5850	5850	5850	0
572	20250403	103800	0	5850	5850	5850	5850	0
573	20250403	103700	0	5850	5850	5850	5850	0
574	20250403	103600	0	5850	5850	5850	5850	0
575	20250403	103500	0	5850	5850	5850	5850	0
576	20250403	103400	0	5850	5850	5850	5850	0
577	20250403	103300	0	5850	5850	5850	5850	0
578	20250403	103200	0	5850	5850	5850	5850	0
579	20250403	103100	0	5850	5850	5850	5850	0
580	20250403	103000	0	5850	5850	5850	5850	0
581	20250403	102900	0	5850	5850	5850	5850	0
582	20250403	102800	0	5850	5850	5850	5850	0
583	20250403	102700	0	5850	5850	5850	5850	0
584	20250403	102600	0	5850	5850	5850	5850	0
585	20250403	102500	0	5850	5850	5850	5850	0
586	20250403	102400	0	5850	5850	5850	5850	0
587	20250403	102300	0	5850	5850	5850	5850	0
588	20250403	102200	0	5850	5850	5850	5850	0
589	20250403	102100	0	5850	5850	5850	5850	0
590	20250403	102000	0	5850	5850	5850	5850	0
591	20250403	101900	0	5850	5850	5850	5850	0
592	20250403	101800	0	5850	5850	5850	5850	0
593	20250403	101700	0	5850	5850	5850	5850	0
594	20250403	101600	0	5850	5850	5850	5850	0
595	20250403	101500	0	5850	5850	5850	5850	0
596	20250403	101400	0	5850	5850	5850	5850	0
597	20250403	101300	0	5850	5850	5850	5850	0
598	20250403	101200	0	5850	5850	5850	5850	0
599	20250403	101100	0	5850	5850	5850	5850	0
600	20250403	101000	0	5850	5850	5850	5850	0
601	20250403	100900	0	5850	5850	5850	5850	0
602	20250403	100800	0	5850	5850	5850	5850	0
603	20250403	100700	0	5850	5850	5850	5850	0
604	20250403	100600	0	5850	5850	5850	5850	0
605	20250403	100500	0	5850	5850	5850	5850	0
606	20250403	100400	0	5850	5850	5850	5850	0
607	20250403	100300	0	5850	5850	5850	5850	0
608	20250403	100200	0	5850	5850	5850	5850	0
609	20250403	100100	0	5850	5850	5850	5850	0
610	20250403	100000	0	5850	5850	5850	5850	0
611	20250403	095900	0	5850	5850	5850	5850	0
612	20250403	095800	0	5850	5850	5850	5850	0
613	20250403	095700	0	5850	5850	5850	5850	0
614	20250403	095600	0	5850	5850	5850	5850	0
615	20250403	095500	0	5850	5850	5850	5850	0
616	20250403	095400	0	5850	5850	5850	5850	0
617	20250403	095300	0	5850	5850	5850	5850	0
618	20250403	095200	0	5850	5850	5850	5850	0
619	20250403	095100	0	5850	5850	5850	5850	0
620	20250403	095000	0	5850	5850	5850	5850	0
621	20250403	094900	0	5850	5850	5850	5850	0
622	20250403	094800	0	5850	5850	5850	5850	0
623	20250403	094700	0	5850	5850	5850	5850	0
624	20250403	094600	0	5850	5850	5850	5850	0
625	20250403	094500	0	5850	5850	5850	5850	0
626	20250403	094400	0	5850	5850	5850	5850	0
627	20250403	094300	0	5850	5850	5850	5850	0
628	20250403	094200	0	5850	5850	5850	5850	0
629	20250403	094100	0	5850	5850	5850	5850	0
630	20250403	094000	0	5850	5850	5850	5850	0
631	20250403	093900	0	5850	5850	5850	5850	0
632	20250403	093800	0	5850	5850	5850	5850	0
633	20250403	093700	0	5850	5850	5850	5850	0
634	20250403	093600	0	5850	5850	5850	5850	0
635	20250403	093500	0	5850	5850	5850	5850	0
636	20250403	093400	0	5850	5850	5850	5850	0
637	20250403	093300	0	5850	5850	5850	5850	0
638	20250403	093200	0	5850	5850	5850	5850	0
639	20250403	093100	0	5850	5850	5850	5850	0
640	20250403	093000	0	5850	5850	5850	5850	0
641	20250403	092900	0	5850	5850	5850	5850	0
642	20250403	092800	0	5850	5850	5850	5850	0
643	20250403	092700	0	5850	5850	5850	5850	0
644	20250403	092600	0	5850	5850	5850	5850	0
645	20250403	092500	0	5850	5850	5850	5850	0
646	20250403	092400	0	5850	5850	5850	5850	0
647	20250403	092300	0	5850	5850	5850	5850	0
648	20250403	092200	0	5850	5850	5850	5850	0
649	20250403	092100	0	5850	5850	5850	5850	0
650	20250403	092000	0	5850	5850	5850	5850	0
651	20250403	091900	0	5850	5850	5850	5850	0
652	20250403	091800	0	5850	5850	5850	5850	0
653	20250403	091700	0	5850	5850	5850	5850	0
654	20250403	091600	0	5850	5850	5850	5850	0
655	20250403	091500	0	5850	5850	5850	5850	0
656	20250403	091400	0	5850	5850	5850	5850	0
657	20250403	091300	0	5850	5850	5850	5850	0
658	20250403	091200	0	5850	5850	5850	5850	0
659	20250403	091100	0	5850	5850	5850	5850	0
660	20250403	091000	0	5850	5850	5850	5850	0
661	20250403	090900	0	5850	5850	5850	5850	0
662	20250403	090800	0	5850	5850	5850	5850	0
663	20250403	090700	0	5850	5850	5850	5850	0
664	20250403	090600	0	5850	5850	5850	5850	0
665	20250403	090500	0	5850	5850	5850	5850	0
666	20250403	090400	0	5850	5850	5850	5850	0
667	20250403	090300	0	5850	5850	5850	5850	0
668	20250403	090200	0	5850	5850	5850	5850	0
669	20250403	090100	0	5850	5850	5850	5850	0
670	20250403	090000	0	5850	5850	5850	5850	0