KissMeData/150840/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	200600	0	5850	5850	5850	5850	0
3	20240416	200500	0	5850	5850	5850	5850	0
4	20240416	200400	0	5850	5850	5850	5850	0
5	20240416	200300	0	5850	5850	5850	5850	0
6	20240416	200200	0	5850	5850	5850	5850	0
7	20240416	200100	0	5850	5850	5850	5850	0
8	20240416	200000	0	5850	5850	5850	5850	0
9	20240416	195900	0	5850	5850	5850	5850	0
10	20240416	195800	0	5850	5850	5850	5850	0
11	20240416	195700	0	5850	5850	5850	5850	0
12	20240416	195600	0	5850	5850	5850	5850	0
13	20240416	195500	0	5850	5850	5850	5850	0
14	20240416	195400	0	5850	5850	5850	5850	0
15	20240416	195300	0	5850	5850	5850	5850	0
16	20240416	195200	0	5850	5850	5850	5850	0
17	20240416	195100	0	5850	5850	5850	5850	0
18	20240416	195000	0	5850	5850	5850	5850	0
19	20240416	194900	0	5850	5850	5850	5850	0
20	20240416	194800	0	5850	5850	5850	5850	0
21	20240416	194700	0	5850	5850	5850	5850	0
22	20240416	194600	0	5850	5850	5850	5850	0
23	20240416	194500	0	5850	5850	5850	5850	0
24	20240416	194400	0	5850	5850	5850	5850	0
25	20240416	194300	0	5850	5850	5850	5850	0
26	20240416	194200	0	5850	5850	5850	5850	0
27	20240416	194100	0	5850	5850	5850	5850	0
28	20240416	194000	0	5850	5850	5850	5850	0
29	20240416	193900	0	5850	5850	5850	5850	0
30	20240416	193800	0	5850	5850	5850	5850	0
31	20240416	193700	0	5850	5850	5850	5850	0
32	20240416	193600	0	5850	5850	5850	5850	0
33	20240416	193500	0	5850	5850	5850	5850	0
34	20240416	193400	0	5850	5850	5850	5850	0
35	20240416	193300	0	5850	5850	5850	5850	0
36	20240416	193200	0	5850	5850	5850	5850	0
37	20240416	193100	0	5850	5850	5850	5850	0
38	20240416	193000	0	5850	5850	5850	5850	0
39	20240416	192900	0	5850	5850	5850	5850	0
40	20240416	192800	0	5850	5850	5850	5850	0
41	20240416	192700	0	5850	5850	5850	5850	0
42	20240416	192600	0	5850	5850	5850	5850	0
43	20240416	192500	0	5850	5850	5850	5850	0
44	20240416	192400	0	5850	5850	5850	5850	0
45	20240416	192300	0	5850	5850	5850	5850	0
46	20240416	192200	0	5850	5850	5850	5850	0
47	20240416	192100	0	5850	5850	5850	5850	0
48	20240416	192000	0	5850	5850	5850	5850	0
49	20240416	191900	0	5850	5850	5850	5850	0
50	20240416	191800	0	5850	5850	5850	5850	0
51	20240416	191700	0	5850	5850	5850	5850	0
52	20240416	191600	0	5850	5850	5850	5850	0
53	20240416	191500	0	5850	5850	5850	5850	0
54	20240416	191400	0	5850	5850	5850	5850	0
55	20240416	191300	0	5850	5850	5850	5850	0
56	20240416	191200	0	5850	5850	5850	5850	0
57	20240416	191100	0	5850	5850	5850	5850	0
58	20240416	191000	0	5850	5850	5850	5850	0
59	20240416	190900	0	5850	5850	5850	5850	0
60	20240416	190800	0	5850	5850	5850	5850	0
61	20240416	190700	0	5850	5850	5850	5850	0
62	20240416	190600	0	5850	5850	5850	5850	0
63	20240416	190500	0	5850	5850	5850	5850	0
64	20240416	190400	0	5850	5850	5850	5850	0
65	20240416	190300	0	5850	5850	5850	5850	0
66	20240416	190200	0	5850	5850	5850	5850	0
67	20240416	190100	0	5850	5850	5850	5850	0
68	20240416	190000	0	5850	5850	5850	5850	0
69	20240416	185900	0	5850	5850	5850	5850	0
70	20240416	185800	0	5850	5850	5850	5850	0
71	20240416	185700	0	5850	5850	5850	5850	0
72	20240416	185600	0	5850	5850	5850	5850	0
73	20240416	185500	0	5850	5850	5850	5850	0
74	20240416	185400	0	5850	5850	5850	5850	0
75	20240416	185300	0	5850	5850	5850	5850	0
76	20240416	185200	0	5850	5850	5850	5850	0
77	20240416	185100	0	5850	5850	5850	5850	0
78	20240416	185000	0	5850	5850	5850	5850	0
79	20240416	184900	0	5850	5850	5850	5850	0
80	20240416	184800	0	5850	5850	5850	5850	0
81	20240416	184700	0	5850	5850	5850	5850	0
82	20240416	184600	0	5850	5850	5850	5850	0
83	20240416	184500	0	5850	5850	5850	5850	0
84	20240416	184400	0	5850	5850	5850	5850	0
85	20240416	184300	0	5850	5850	5850	5850	0
86	20240416	184200	0	5850	5850	5850	5850	0
87	20240416	184100	0	5850	5850	5850	5850	0
88	20240416	184000	0	5850	5850	5850	5850	0
89	20240416	183900	0	5850	5850	5850	5850	0
90	20240416	183800	0	5850	5850	5850	5850	0
91	20240416	183700	0	5850	5850	5850	5850	0
92	20240416	183600	0	5850	5850	5850	5850	0
93	20240416	183500	0	5850	5850	5850	5850	0
94	20240416	183400	0	5850	5850	5850	5850	0
95	20240416	183300	0	5850	5850	5850	5850	0
96	20240416	183200	0	5850	5850	5850	5850	0
97	20240416	183100	0	5850	5850	5850	5850	0
98	20240416	183000	0	5850	5850	5850	5850	0
99	20240416	182900	0	5850	5850	5850	5850	0
100	20240416	182800	0	5850	5850	5850	5850	0
101	20240416	182700	0	5850	5850	5850	5850	0
102	20240416	182600	0	5850	5850	5850	5850	0
103	20240416	182500	0	5850	5850	5850	5850	0
104	20240416	182400	0	5850	5850	5850	5850	0
105	20240416	182300	0	5850	5850	5850	5850	0
106	20240416	182200	0	5850	5850	5850	5850	0
107	20240416	182100	0	5850	5850	5850	5850	0
108	20240416	182000	0	5850	5850	5850	5850	0
109	20240416	181900	0	5850	5850	5850	5850	0
110	20240416	181800	0	5850	5850	5850	5850	0
111	20240416	181700	0	5850	5850	5850	5850	0
112	20240416	181600	0	5850	5850	5850	5850	0
113	20240416	181500	0	5850	5850	5850	5850	0
114	20240416	181400	0	5850	5850	5850	5850	0
115	20240416	181300	0	5850	5850	5850	5850	0
116	20240416	181200	0	5850	5850	5850	5850	0
117	20240416	181100	0	5850	5850	5850	5850	0
118	20240416	181000	0	5850	5850	5850	5850	0
119	20240416	180900	0	5850	5850	5850	5850	0
120	20240416	180800	0	5850	5850	5850	5850	0
121	20240416	180700	0	5850	5850	5850	5850	0
122	20240416	180600	0	5850	5850	5850	5850	0
123	20240416	180500	0	5850	5850	5850	5850	0
124	20240416	180400	0	5850	5850	5850	5850	0
125	20240416	180300	0	5850	5850	5850	5850	0
126	20240416	180200	0	5850	5850	5850	5850	0
127	20240416	180100	0	5850	5850	5850	5850	0
128	20240416	180000	0	5850	5850	5850	5850	0
129	20240416	175900	0	5850	5850	5850	5850	0
130	20240416	175800	0	5850	5850	5850	5850	0
131	20240416	175700	0	5850	5850	5850	5850	0
132	20240416	175600	0	5850	5850	5850	5850	0
133	20240416	175500	0	5850	5850	5850	5850	0
134	20240416	175400	0	5850	5850	5850	5850	0
135	20240416	175300	0	5850	5850	5850	5850	0
136	20240416	175200	0	5850	5850	5850	5850	0
137	20240416	175100	0	5850	5850	5850	5850	0
138	20240416	175000	0	5850	5850	5850	5850	0
139	20240416	174900	0	5850	5850	5850	5850	0
140	20240416	174800	0	5850	5850	5850	5850	0
141	20240416	174700	0	5850	5850	5850	5850	0
142	20240416	174600	0	5850	5850	5850	5850	0
143	20240416	174500	0	5850	5850	5850	5850	0
144	20240416	174400	0	5850	5850	5850	5850	0
145	20240416	174300	0	5850	5850	5850	5850	0
146	20240416	174200	0	5850	5850	5850	5850	0
147	20240416	174100	0	5850	5850	5850	5850	0
148	20240416	174000	0	5850	5850	5850	5850	0
149	20240416	173900	0	5850	5850	5850	5850	0
150	20240416	173800	0	5850	5850	5850	5850	0
151	20240416	173700	0	5850	5850	5850	5850	0
152	20240416	173600	0	5850	5850	5850	5850	0
153	20240416	173500	0	5850	5850	5850	5850	0
154	20240416	173400	0	5850	5850	5850	5850	0
155	20240416	173300	0	5850	5850	5850	5850	0
156	20240416	173200	0	5850	5850	5850	5850	0
157	20240416	173100	0	5850	5850	5850	5850	0
158	20240416	173000	0	5850	5850	5850	5850	0
159	20240416	172900	0	5850	5850	5850	5850	0
160	20240416	172800	0	5850	5850	5850	5850	0
161	20240416	172700	0	5850	5850	5850	5850	0
162	20240416	172600	0	5850	5850	5850	5850	0
163	20240416	172500	0	5850	5850	5850	5850	0
164	20240416	172400	0	5850	5850	5850	5850	0
165	20240416	172300	0	5850	5850	5850	5850	0
166	20240416	172200	0	5850	5850	5850	5850	0
167	20240416	172100	0	5850	5850	5850	5850	0
168	20240416	172000	0	5850	5850	5850	5850	0
169	20240416	171900	0	5850	5850	5850	5850	0
170	20240416	171800	0	5850	5850	5850	5850	0
171	20240416	171700	0	5850	5850	5850	5850	0
172	20240416	171600	0	5850	5850	5850	5850	0
173	20240416	171500	0	5850	5850	5850	5850	0
174	20240416	171400	0	5850	5850	5850	5850	0
175	20240416	171300	0	5850	5850	5850	5850	0
176	20240416	171200	0	5850	5850	5850	5850	0
177	20240416	171100	0	5850	5850	5850	5850	0
178	20240416	171000	0	5850	5850	5850	5850	0
179	20240416	170900	0	5850	5850	5850	5850	0
180	20240416	170800	0	5850	5850	5850	5850	0
181	20240416	170700	0	5850	5850	5850	5850	0
182	20240416	170600	0	5850	5850	5850	5850	0
183	20240416	170500	0	5850	5850	5850	5850	0
184	20240416	170400	0	5850	5850	5850	5850	0
185	20240416	170300	0	5850	5850	5850	5850	0
186	20240416	170200	0	5850	5850	5850	5850	0
187	20240416	170100	0	5850	5850	5850	5850	0
188	20240416	170000	0	5850	5850	5850	5850	0
189	20240416	165900	0	5850	5850	5850	5850	0
190	20240416	165800	0	5850	5850	5850	5850	0
191	20240416	165700	0	5850	5850	5850	5850	0
192	20240416	165600	0	5850	5850	5850	5850	0
193	20240416	165500	0	5850	5850	5850	5850	0
194	20240416	165400	0	5850	5850	5850	5850	0
195	20240416	165300	0	5850	5850	5850	5850	0
196	20240416	165200	0	5850	5850	5850	5850	0
197	20240416	165100	0	5850	5850	5850	5850	0
198	20240416	165000	0	5850	5850	5850	5850	0
199	20240416	164900	0	5850	5850	5850	5850	0
200	20240416	164800	0	5850	5850	5850	5850	0
201	20240416	164700	0	5850	5850	5850	5850	0
202	20240416	164600	0	5850	5850	5850	5850	0
203	20240416	164500	0	5850	5850	5850	5850	0
204	20240416	164400	0	5850	5850	5850	5850	0
205	20240416	164300	0	5850	5850	5850	5850	0
206	20240416	164200	0	5850	5850	5850	5850	0
207	20240416	164100	0	5850	5850	5850	5850	0
208	20240416	164000	0	5850	5850	5850	5850	0
209	20240416	163900	0	5850	5850	5850	5850	0
210	20240416	163800	0	5850	5850	5850	5850	0
211	20240416	163700	0	5850	5850	5850	5850	0
212	20240416	163600	0	5850	5850	5850	5850	0
213	20240416	163500	0	5850	5850	5850	5850	0
214	20240416	163400	0	5850	5850	5850	5850	0
215	20240416	163300	0	5850	5850	5850	5850	0
216	20240416	163200	0	5850	5850	5850	5850	0
217	20240416	163100	0	5850	5850	5850	5850	0
218	20240416	163000	0	5850	5850	5850	5850	0
219	20240416	162900	0	5850	5850	5850	5850	0
220	20240416	162800	0	5850	5850	5850	5850	0
221	20240416	162700	0	5850	5850	5850	5850	0
222	20240416	162600	0	5850	5850	5850	5850	0
223	20240416	162500	0	5850	5850	5850	5850	0
224	20240416	162400	0	5850	5850	5850	5850	0
225	20240416	162300	0	5850	5850	5850	5850	0
226	20240416	162200	0	5850	5850	5850	5850	0
227	20240416	162100	0	5850	5850	5850	5850	0
228	20240416	162000	0	5850	5850	5850	5850	0
229	20240416	161900	0	5850	5850	5850	5850	0
230	20240416	161800	0	5850	5850	5850	5850	0
231	20240416	161700	0	5850	5850	5850	5850	0
232	20240416	161600	0	5850	5850	5850	5850	0
233	20240416	161500	0	5850	5850	5850	5850	0
234	20240416	161400	0	5850	5850	5850	5850	0
235	20240416	161300	0	5850	5850	5850	5850	0
236	20240416	161200	0	5850	5850	5850	5850	0
237	20240416	161100	0	5850	5850	5850	5850	0
238	20240416	161000	0	5850	5850	5850	5850	0
239	20240416	160900	0	5850	5850	5850	5850	0
240	20240416	160800	0	5850	5850	5850	5850	0
241	20240416	160700	0	5850	5850	5850	5850	0
242	20240416	160600	0	5850	5850	5850	5850	0
243	20240416	160500	0	5850	5850	5850	5850	0
244	20240416	160400	0	5850	5850	5850	5850	0
245	20240416	160300	0	5850	5850	5850	5850	0
246	20240416	160200	0	5850	5850	5850	5850	0
247	20240416	160100	0	5850	5850	5850	5850	0
248	20240416	160000	0	5850	5850	5850	5850	0
249	20240416	155900	0	5850	5850	5850	5850	0
250	20240416	155800	0	5850	5850	5850	5850	0
251	20240416	155700	0	5850	5850	5850	5850	0
252	20240416	155600	0	5850	5850	5850	5850	0
253	20240416	155500	0	5850	5850	5850	5850	0
254	20240416	155400	0	5850	5850	5850	5850	0
255	20240416	155300	0	5850	5850	5850	5850	0
256	20240416	155200	0	5850	5850	5850	5850	0
257	20240416	155100	0	5850	5850	5850	5850	0
258	20240416	155000	0	5850	5850	5850	5850	0
259	20240416	154900	0	5850	5850	5850	5850	0
260	20240416	154800	0	5850	5850	5850	5850	0
261	20240416	154700	0	5850	5850	5850	5850	0
262	20240416	154600	0	5850	5850	5850	5850	0
263	20240416	154500	0	5850	5850	5850	5850	0
264	20240416	154400	0	5850	5850	5850	5850	0
265	20240416	154300	0	5850	5850	5850	5850	0
266	20240416	154200	0	5850	5850	5850	5850	0
267	20240416	154100	0	5850	5850	5850	5850	0
268	20240416	154000	0	5850	5850	5850	5850	0
269	20240416	153900	0	5850	5850	5850	5850	0
270	20240416	153800	0	5850	5850	5850	5850	0
271	20240416	153700	0	5850	5850	5850	5850	0
272	20240416	153600	0	5850	5850	5850	5850	0
273	20240416	153500	0	5850	5850	5850	5850	0
274	20240416	153400	0	5850	5850	5850	5850	0
275	20240416	153300	0	5850	5850	5850	5850	0
276	20240416	153200	0	5850	5850	5850	5850	0
277	20240416	153100	0	5850	5850	5850	5850	0
278	20240416	153000	0	5850	5850	5850	5850	0
279	20240416	152900	0	5850	5850	5850	5850	0
280	20240416	152800	0	5850	5850	5850	5850	0
281	20240416	152700	0	5850	5850	5850	5850	0
282	20240416	152600	0	5850	5850	5850	5850	0
283	20240416	152500	0	5850	5850	5850	5850	0
284	20240416	152400	0	5850	5850	5850	5850	0
285	20240416	152300	0	5850	5850	5850	5850	0
286	20240416	152200	0	5850	5850	5850	5850	0
287	20240416	152100	0	5850	5850	5850	5850	0
288	20240416	152000	0	5850	5850	5850	5850	0
289	20240416	151900	0	5850	5850	5850	5850	0
290	20240416	151800	0	5850	5850	5850	5850	0
291	20240416	151700	0	5850	5850	5850	5850	0
292	20240416	151600	0	5850	5850	5850	5850	0
293	20240416	151500	0	5850	5850	5850	5850	0
294	20240416	151400	0	5850	5850	5850	5850	0
295	20240416	151300	0	5850	5850	5850	5850	0
296	20240416	151200	0	5850	5850	5850	5850	0
297	20240416	151100	0	5850	5850	5850	5850	0
298	20240416	151000	0	5850	5850	5850	5850	0
299	20240416	150900	0	5850	5850	5850	5850	0
300	20240416	150800	0	5850	5850	5850	5850	0
301	20240416	150700	0	5850	5850	5850	5850	0
302	20240416	150600	0	5850	5850	5850	5850	0
303	20240416	150500	0	5850	5850	5850	5850	0
304	20240416	150400	0	5850	5850	5850	5850	0
305	20240416	150300	0	5850	5850	5850	5850	0
306	20240416	150200	0	5850	5850	5850	5850	0
307	20240416	150100	0	5850	5850	5850	5850	0
308	20240416	150000	0	5850	5850	5850	5850	0
309	20240416	145900	0	5850	5850	5850	5850	0
310	20240416	145800	0	5850	5850	5850	5850	0
311	20240416	145700	0	5850	5850	5850	5850	0
312	20240416	145600	0	5850	5850	5850	5850	0
313	20240416	145500	0	5850	5850	5850	5850	0
314	20240416	145400	0	5850	5850	5850	5850	0
315	20240416	145300	0	5850	5850	5850	5850	0
316	20240416	145200	0	5850	5850	5850	5850	0
317	20240416	145100	0	5850	5850	5850	5850	0
318	20240416	145000	0	5850	5850	5850	5850	0
319	20240416	144900	0	5850	5850	5850	5850	0
320	20240416	144800	0	5850	5850	5850	5850	0
321	20240416	144700	0	5850	5850	5850	5850	0
322	20240416	144600	0	5850	5850	5850	5850	0
323	20240416	144500	0	5850	5850	5850	5850	0
324	20240416	144400	0	5850	5850	5850	5850	0
325	20240416	144300	0	5850	5850	5850	5850	0
326	20240416	144200	0	5850	5850	5850	5850	0
327	20240416	144100	0	5850	5850	5850	5850	0
328	20240416	144000	0	5850	5850	5850	5850	0
329	20240416	143900	0	5850	5850	5850	5850	0
330	20240416	143800	0	5850	5850	5850	5850	0
331	20240416	143700	0	5850	5850	5850	5850	0
332	20240416	143600	0	5850	5850	5850	5850	0
333	20240416	143500	0	5850	5850	5850	5850	0
334	20240416	143400	0	5850	5850	5850	5850	0
335	20240416	143300	0	5850	5850	5850	5850	0
336	20240416	143200	0	5850	5850	5850	5850	0
337	20240416	143100	0	5850	5850	5850	5850	0
338	20240416	143000	0	5850	5850	5850	5850	0
339	20240416	142900	0	5850	5850	5850	5850	0
340	20240416	142800	0	5850	5850	5850	5850	0
341	20240416	142700	0	5850	5850	5850	5850	0
342	20240416	142600	0	5850	5850	5850	5850	0
343	20240416	142500	0	5850	5850	5850	5850	0
344	20240416	142400	0	5850	5850	5850	5850	0
345	20240416	142300	0	5850	5850	5850	5850	0
346	20240416	142200	0	5850	5850	5850	5850	0
347	20240416	142100	0	5850	5850	5850	5850	0
348	20240416	142000	0	5850	5850	5850	5850	0
349	20240416	141900	0	5850	5850	5850	5850	0
350	20240416	141800	0	5850	5850	5850	5850	0
351	20240416	141700	0	5850	5850	5850	5850	0
352	20240416	141600	0	5850	5850	5850	5850	0
353	20240416	141500	0	5850	5850	5850	5850	0
354	20240416	141400	0	5850	5850	5850	5850	0
355	20240416	141300	0	5850	5850	5850	5850	0
356	20240416	141200	0	5850	5850	5850	5850	0
357	20240416	141100	0	5850	5850	5850	5850	0
358	20240416	141000	0	5850	5850	5850	5850	0
359	20240416	140900	0	5850	5850	5850	5850	0
360	20240416	140800	0	5850	5850	5850	5850	0
361	20240416	140700	0	5850	5850	5850	5850	0
362	20240416	140600	0	5850	5850	5850	5850	0
363	20240416	140500	0	5850	5850	5850	5850	0
364	20240416	140400	0	5850	5850	5850	5850	0
365	20240416	140300	0	5850	5850	5850	5850	0
366	20240416	140200	0	5850	5850	5850	5850	0
367	20240416	140100	0	5850	5850	5850	5850	0
368	20240416	140000	0	5850	5850	5850	5850	0
369	20240416	135900	0	5850	5850	5850	5850	0
370	20240416	135800	0	5850	5850	5850	5850	0
371	20240416	135700	0	5850	5850	5850	5850	0
372	20240416	135600	0	5850	5850	5850	5850	0
373	20240416	135500	0	5850	5850	5850	5850	0
374	20240416	135400	0	5850	5850	5850	5850	0
375	20240416	135300	0	5850	5850	5850	5850	0
376	20240416	135200	0	5850	5850	5850	5850	0
377	20240416	135100	0	5850	5850	5850	5850	0
378	20240416	135000	0	5850	5850	5850	5850	0
379	20240416	134900	0	5850	5850	5850	5850	0
380	20240416	134800	0	5850	5850	5850	5850	0
381	20240416	134700	0	5850	5850	5850	5850	0
382	20240416	134600	0	5850	5850	5850	5850	0
383	20240416	134500	0	5850	5850	5850	5850	0
384	20240416	134400	0	5850	5850	5850	5850	0
385	20240416	134300	0	5850	5850	5850	5850	0
386	20240416	134200	0	5850	5850	5850	5850	0
387	20240416	134100	0	5850	5850	5850	5850	0
388	20240416	134000	0	5850	5850	5850	5850	0
389	20240416	133900	0	5850	5850	5850	5850	0
390	20240416	133800	0	5850	5850	5850	5850	0
391	20240416	133700	0	5850	5850	5850	5850	0
392	20240416	133600	0	5850	5850	5850	5850	0
393	20240416	133500	0	5850	5850	5850	5850	0
394	20240416	133400	0	5850	5850	5850	5850	0
395	20240416	133300	0	5850	5850	5850	5850	0
396	20240416	133200	0	5850	5850	5850	5850	0
397	20240416	133100	0	5850	5850	5850	5850	0
398	20240416	133000	0	5850	5850	5850	5850	0
399	20240416	132900	0	5850	5850	5850	5850	0
400	20240416	132800	0	5850	5850	5850	5850	0
401	20240416	132700	0	5850	5850	5850	5850	0
402	20240416	132600	0	5850	5850	5850	5850	0
403	20240416	132500	0	5850	5850	5850	5850	0
404	20240416	132400	0	5850	5850	5850	5850	0
405	20240416	132300	0	5850	5850	5850	5850	0
406	20240416	132200	0	5850	5850	5850	5850	0
407	20240416	132100	0	5850	5850	5850	5850	0
408	20240416	132000	0	5850	5850	5850	5850	0
409	20240416	131900	0	5850	5850	5850	5850	0
410	20240416	131800	0	5850	5850	5850	5850	0
411	20240416	131700	0	5850	5850	5850	5850	0
412	20240416	131600	0	5850	5850	5850	5850	0
413	20240416	131500	0	5850	5850	5850	5850	0
414	20240416	131400	0	5850	5850	5850	5850	0
415	20240416	131300	0	5850	5850	5850	5850	0
416	20240416	131200	0	5850	5850	5850	5850	0
417	20240416	131100	0	5850	5850	5850	5850	0
418	20240416	131000	0	5850	5850	5850	5850	0
419	20240416	130900	0	5850	5850	5850	5850	0
420	20240416	130800	0	5850	5850	5850	5850	0
421	20240416	130700	0	5850	5850	5850	5850	0
422	20240416	130600	0	5850	5850	5850	5850	0
423	20240416	130500	0	5850	5850	5850	5850	0
424	20240416	130400	0	5850	5850	5850	5850	0
425	20240416	130300	0	5850	5850	5850	5850	0
426	20240416	130200	0	5850	5850	5850	5850	0
427	20240416	130100	0	5850	5850	5850	5850	0
428	20240416	130000	0	5850	5850	5850	5850	0
429	20240416	125900	0	5850	5850	5850	5850	0
430	20240416	125800	0	5850	5850	5850	5850	0
431	20240416	125700	0	5850	5850	5850	5850	0
432	20240416	125600	0	5850	5850	5850	5850	0
433	20240416	125500	0	5850	5850	5850	5850	0
434	20240416	125400	0	5850	5850	5850	5850	0
435	20240416	125300	0	5850	5850	5850	5850	0
436	20240416	125200	0	5850	5850	5850	5850	0
437	20240416	125100	0	5850	5850	5850	5850	0
438	20240416	125000	0	5850	5850	5850	5850	0
439	20240416	124900	0	5850	5850	5850	5850	0
440	20240416	124800	0	5850	5850	5850	5850	0
441	20240416	124700	0	5850	5850	5850	5850	0
442	20240416	124600	0	5850	5850	5850	5850	0
443	20240416	124500	0	5850	5850	5850	5850	0
444	20240416	124400	0	5850	5850	5850	5850	0
445	20240416	124300	0	5850	5850	5850	5850	0
446	20240416	124200	0	5850	5850	5850	5850	0
447	20240416	124100	0	5850	5850	5850	5850	0
448	20240416	124000	0	5850	5850	5850	5850	0
449	20240416	123900	0	5850	5850	5850	5850	0
450	20240416	123800	0	5850	5850	5850	5850	0
451	20240416	123700	0	5850	5850	5850	5850	0
452	20240416	123600	0	5850	5850	5850	5850	0
453	20240416	123500	0	5850	5850	5850	5850	0
454	20240416	123400	0	5850	5850	5850	5850	0
455	20240416	123300	0	5850	5850	5850	5850	0
456	20240416	123200	0	5850	5850	5850	5850	0
457	20240416	123100	0	5850	5850	5850	5850	0
458	20240416	123000	0	5850	5850	5850	5850	0
459	20240416	122900	0	5850	5850	5850	5850	0
460	20240416	122800	0	5850	5850	5850	5850	0
461	20240416	122700	0	5850	5850	5850	5850	0
462	20240416	122600	0	5850	5850	5850	5850	0
463	20240416	122500	0	5850	5850	5850	5850	0
464	20240416	122400	0	5850	5850	5850	5850	0
465	20240416	122300	0	5850	5850	5850	5850	0
466	20240416	122200	0	5850	5850	5850	5850	0
467	20240416	122100	0	5850	5850	5850	5850	0
468	20240416	122000	0	5850	5850	5850	5850	0
469	20240416	121900	0	5850	5850	5850	5850	0
470	20240416	121800	0	5850	5850	5850	5850	0
471	20240416	121700	0	5850	5850	5850	5850	0
472	20240416	121600	0	5850	5850	5850	5850	0
473	20240416	121500	0	5850	5850	5850	5850	0
474	20240416	121400	0	5850	5850	5850	5850	0
475	20240416	121300	0	5850	5850	5850	5850	0
476	20240416	121200	0	5850	5850	5850	5850	0
477	20240416	121100	0	5850	5850	5850	5850	0
478	20240416	121000	0	5850	5850	5850	5850	0
479	20240416	120900	0	5850	5850	5850	5850	0
480	20240416	120800	0	5850	5850	5850	5850	0
481	20240416	120700	0	5850	5850	5850	5850	0
482	20240416	120600	0	5850	5850	5850	5850	0
483	20240416	120500	0	5850	5850	5850	5850	0
484	20240416	120400	0	5850	5850	5850	5850	0
485	20240416	120300	0	5850	5850	5850	5850	0
486	20240416	120200	0	5850	5850	5850	5850	0
487	20240416	120100	0	5850	5850	5850	5850	0
488	20240416	120000	0	5850	5850	5850	5850	0
489	20240416	115900	0	5850	5850	5850	5850	0
490	20240416	115800	0	5850	5850	5850	5850	0
491	20240416	115700	0	5850	5850	5850	5850	0
492	20240416	115600	0	5850	5850	5850	5850	0
493	20240416	115500	0	5850	5850	5850	5850	0
494	20240416	115400	0	5850	5850	5850	5850	0
495	20240416	115300	0	5850	5850	5850	5850	0
496	20240416	115200	0	5850	5850	5850	5850	0
497	20240416	115100	0	5850	5850	5850	5850	0
498	20240416	115000	0	5850	5850	5850	5850	0
499	20240416	114900	0	5850	5850	5850	5850	0
500	20240416	114800	0	5850	5850	5850	5850	0
501	20240416	114700	0	5850	5850	5850	5850	0
502	20240416	114600	0	5850	5850	5850	5850	0
503	20240416	114500	0	5850	5850	5850	5850	0
504	20240416	114400	0	5850	5850	5850	5850	0
505	20240416	114300	0	5850	5850	5850	5850	0
506	20240416	114200	0	5850	5850	5850	5850	0
507	20240416	114100	0	5850	5850	5850	5850	0
508	20240416	114000	0	5850	5850	5850	5850	0
509	20240416	113900	0	5850	5850	5850	5850	0
510	20240416	113800	0	5850	5850	5850	5850	0
511	20240416	113700	0	5850	5850	5850	5850	0
512	20240416	113600	0	5850	5850	5850	5850	0
513	20240416	113500	0	5850	5850	5850	5850	0
514	20240416	113400	0	5850	5850	5850	5850	0
515	20240416	113300	0	5850	5850	5850	5850	0
516	20240416	113200	0	5850	5850	5850	5850	0
517	20240416	113100	0	5850	5850	5850	5850	0
518	20240416	113000	0	5850	5850	5850	5850	0
519	20240416	112900	0	5850	5850	5850	5850	0
520	20240416	112800	0	5850	5850	5850	5850	0
521	20240416	112700	0	5850	5850	5850	5850	0
522	20240416	112600	0	5850	5850	5850	5850	0
523	20240416	112500	0	5850	5850	5850	5850	0
524	20240416	112400	0	5850	5850	5850	5850	0
525	20240416	112300	0	5850	5850	5850	5850	0
526	20240416	112200	0	5850	5850	5850	5850	0
527	20240416	112100	0	5850	5850	5850	5850	0
528	20240416	112000	0	5850	5850	5850	5850	0
529	20240416	111900	0	5850	5850	5850	5850	0
530	20240416	111800	0	5850	5850	5850	5850	0
531	20240416	111700	0	5850	5850	5850	5850	0
532	20240416	111600	0	5850	5850	5850	5850	0
533	20240416	111500	0	5850	5850	5850	5850	0
534	20240416	111400	0	5850	5850	5850	5850	0
535	20240416	111300	0	5850	5850	5850	5850	0
536	20240416	111200	0	5850	5850	5850	5850	0
537	20240416	111100	0	5850	5850	5850	5850	0
538	20240416	111000	0	5850	5850	5850	5850	0
539	20240416	110900	0	5850	5850	5850	5850	0
540	20240416	110800	0	5850	5850	5850	5850	0
541	20240416	110700	0	5850	5850	5850	5850	0
542	20240416	110600	0	5850	5850	5850	5850	0
543	20240416	110500	0	5850	5850	5850	5850	0
544	20240416	110400	0	5850	5850	5850	5850	0
545	20240416	110300	0	5850	5850	5850	5850	0
546	20240416	110200	0	5850	5850	5850	5850	0
547	20240416	110100	0	5850	5850	5850	5850	0
548	20240416	110000	0	5850	5850	5850	5850	0
549	20240416	105900	0	5850	5850	5850	5850	0
550	20240416	105800	0	5850	5850	5850	5850	0
551	20240416	105700	0	5850	5850	5850	5850	0
552	20240416	105600	0	5850	5850	5850	5850	0
553	20240416	105500	0	5850	5850	5850	5850	0
554	20240416	105400	0	5850	5850	5850	5850	0
555	20240416	105300	0	5850	5850	5850	5850	0
556	20240416	105200	0	5850	5850	5850	5850	0
557	20240416	105100	0	5850	5850	5850	5850	0
558	20240416	105000	0	5850	5850	5850	5850	0
559	20240416	104900	0	5850	5850	5850	5850	0
560	20240416	104800	0	5850	5850	5850	5850	0
561	20240416	104700	0	5850	5850	5850	5850	0
562	20240416	104600	0	5850	5850	5850	5850	0
563	20240416	104500	0	5850	5850	5850	5850	0
564	20240416	104400	0	5850	5850	5850	5850	0
565	20240416	104300	0	5850	5850	5850	5850	0
566	20240416	104200	0	5850	5850	5850	5850	0
567	20240416	104100	0	5850	5850	5850	5850	0
568	20240416	104000	0	5850	5850	5850	5850	0
569	20240416	103900	0	5850	5850	5850	5850	0
570	20240416	103800	0	5850	5850	5850	5850	0
571	20240416	103700	0	5850	5850	5850	5850	0
572	20240416	103600	0	5850	5850	5850	5850	0
573	20240416	103500	0	5850	5850	5850	5850	0
574	20240416	103400	0	5850	5850	5850	5850	0
575	20240416	103300	0	5850	5850	5850	5850	0
576	20240416	103200	0	5850	5850	5850	5850	0
577	20240416	103100	0	5850	5850	5850	5850	0
578	20240416	103000	0	5850	5850	5850	5850	0
579	20240416	102900	0	5850	5850	5850	5850	0
580	20240416	102800	0	5850	5850	5850	5850	0
581	20240416	102700	0	5850	5850	5850	5850	0
582	20240416	102600	0	5850	5850	5850	5850	0
583	20240416	102500	0	5850	5850	5850	5850	0
584	20240416	102400	0	5850	5850	5850	5850	0
585	20240416	102300	0	5850	5850	5850	5850	0
586	20240416	102200	0	5850	5850	5850	5850	0
587	20240416	102100	0	5850	5850	5850	5850	0
588	20240416	102000	0	5850	5850	5850	5850	0
589	20240416	101900	0	5850	5850	5850	5850	0
590	20240416	101800	0	5850	5850	5850	5850	0
591	20240416	101700	0	5850	5850	5850	5850	0
592	20240416	101600	0	5850	5850	5850	5850	0
593	20240416	101500	0	5850	5850	5850	5850	0
594	20240416	101400	0	5850	5850	5850	5850	0
595	20240416	101300	0	5850	5850	5850	5850	0
596	20240416	101200	0	5850	5850	5850	5850	0
597	20240416	101100	0	5850	5850	5850	5850	0
598	20240416	101000	0	5850	5850	5850	5850	0
599	20240416	100900	0	5850	5850	5850	5850	0
600	20240416	100800	0	5850	5850	5850	5850	0
601	20240416	100700	0	5850	5850	5850	5850	0
602	20240416	100600	0	5850	5850	5850	5850	0
603	20240416	100500	0	5850	5850	5850	5850	0
604	20240416	100400	0	5850	5850	5850	5850	0
605	20240416	100300	0	5850	5850	5850	5850	0
606	20240416	100200	0	5850	5850	5850	5850	0
607	20240416	100100	0	5850	5850	5850	5850	0
608	20240416	100000	0	5850	5850	5850	5850	0
609	20240416	095900	0	5850	5850	5850	5850	0
610	20240416	095800	0	5850	5850	5850	5850	0
611	20240416	095700	0	5850	5850	5850	5850	0
612	20240416	095600	0	5850	5850	5850	5850	0
613	20240416	095500	0	5850	5850	5850	5850	0
614	20240416	095400	0	5850	5850	5850	5850	0
615	20240416	095300	0	5850	5850	5850	5850	0
616	20240416	095200	0	5850	5850	5850	5850	0
617	20240416	095100	0	5850	5850	5850	5850	0
618	20240416	095000	0	5850	5850	5850	5850	0
619	20240416	094900	0	5850	5850	5850	5850	0
620	20240416	094800	0	5850	5850	5850	5850	0
621	20240416	094700	0	5850	5850	5850	5850	0
622	20240416	094600	0	5850	5850	5850	5850	0
623	20240416	094500	0	5850	5850	5850	5850	0
624	20240416	094400	0	5850	5850	5850	5850	0
625	20240416	094300	0	5850	5850	5850	5850	0
626	20240416	094200	0	5850	5850	5850	5850	0
627	20240416	094100	0	5850	5850	5850	5850	0
628	20240416	094000	0	5850	5850	5850	5850	0
629	20240416	093900	0	5850	5850	5850	5850	0
630	20240416	093800	0	5850	5850	5850	5850	0
631	20240416	093700	0	5850	5850	5850	5850	0
632	20240416	093600	0	5850	5850	5850	5850	0
633	20240416	093500	0	5850	5850	5850	5850	0
634	20240416	093400	0	5850	5850	5850	5850	0
635	20240416	093300	0	5850	5850	5850	5850	0
636	20240416	093200	0	5850	5850	5850	5850	0
637	20240416	093100	0	5850	5850	5850	5850	0
638	20240416	093000	0	5850	5850	5850	5850	0
639	20240416	092900	0	5850	5850	5850	5850	0
640	20240416	092800	0	5850	5850	5850	5850	0
641	20240416	092700	0	5850	5850	5850	5850	0
642	20240416	092600	0	5850	5850	5850	5850	0
643	20240416	092500	0	5850	5850	5850	5850	0
644	20240416	092400	0	5850	5850	5850	5850	0
645	20240416	092300	0	5850	5850	5850	5850	0
646	20240416	092200	0	5850	5850	5850	5850	0
647	20240416	092100	0	5850	5850	5850	5850	0
648	20240416	092000	0	5850	5850	5850	5850	0
649	20240416	091900	0	5850	5850	5850	5850	0
650	20240416	091800	0	5850	5850	5850	5850	0
651	20240416	091700	0	5850	5850	5850	5850	0
652	20240416	091600	0	5850	5850	5850	5850	0
653	20240416	091500	0	5850	5850	5850	5850	0
654	20240416	091400	0	5850	5850	5850	5850	0
655	20240416	091300	0	5850	5850	5850	5850	0
656	20240416	091200	0	5850	5850	5850	5850	0
657	20240416	091100	0	5850	5850	5850	5850	0
658	20240416	091000	0	5850	5850	5850	5850	0
659	20240416	090900	0	5850	5850	5850	5850	0
660	20240416	090800	0	5850	5850	5850	5850	0
661	20240416	090700	0	5850	5850	5850	5850	0
662	20240416	090600	0	5850	5850	5850	5850	0
663	20240416	090500	0	5850	5850	5850	5850	0
664	20240416	090400	0	5850	5850	5850	5850	0
665	20240416	090300	0	5850	5850	5850	5850	0
666	20240416	090200	0	5850	5850	5850	5850	0
667	20240416	090100	0	5850	5850	5850	5850	0
668	20240416	090000	0	5850	5850	5850	5850	0