KissMeData/150840/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	200500	0	5850	5850	5850	5850	0
3	20240403	200400	0	5850	5850	5850	5850	0
4	20240403	200300	0	5850	5850	5850	5850	0
5	20240403	200200	0	5850	5850	5850	5850	0
6	20240403	200100	0	5850	5850	5850	5850	0
7	20240403	200000	0	5850	5850	5850	5850	0
8	20240403	195900	0	5850	5850	5850	5850	0
9	20240403	195800	0	5850	5850	5850	5850	0
10	20240403	195700	0	5850	5850	5850	5850	0
11	20240403	195600	0	5850	5850	5850	5850	0
12	20240403	195500	0	5850	5850	5850	5850	0
13	20240403	195400	0	5850	5850	5850	5850	0
14	20240403	195300	0	5850	5850	5850	5850	0
15	20240403	195200	0	5850	5850	5850	5850	0
16	20240403	195100	0	5850	5850	5850	5850	0
17	20240403	195000	0	5850	5850	5850	5850	0
18	20240403	194900	0	5850	5850	5850	5850	0
19	20240403	194800	0	5850	5850	5850	5850	0
20	20240403	194700	0	5850	5850	5850	5850	0
21	20240403	194600	0	5850	5850	5850	5850	0
22	20240403	194500	0	5850	5850	5850	5850	0
23	20240403	194400	0	5850	5850	5850	5850	0
24	20240403	194300	0	5850	5850	5850	5850	0
25	20240403	194200	0	5850	5850	5850	5850	0
26	20240403	194100	0	5850	5850	5850	5850	0
27	20240403	194000	0	5850	5850	5850	5850	0
28	20240403	193900	0	5850	5850	5850	5850	0
29	20240403	193800	0	5850	5850	5850	5850	0
30	20240403	193700	0	5850	5850	5850	5850	0
31	20240403	193600	0	5850	5850	5850	5850	0
32	20240403	193500	0	5850	5850	5850	5850	0
33	20240403	193400	0	5850	5850	5850	5850	0
34	20240403	193300	0	5850	5850	5850	5850	0
35	20240403	193200	0	5850	5850	5850	5850	0
36	20240403	193100	0	5850	5850	5850	5850	0
37	20240403	193000	0	5850	5850	5850	5850	0
38	20240403	192900	0	5850	5850	5850	5850	0
39	20240403	192800	0	5850	5850	5850	5850	0
40	20240403	192700	0	5850	5850	5850	5850	0
41	20240403	192600	0	5850	5850	5850	5850	0
42	20240403	192500	0	5850	5850	5850	5850	0
43	20240403	192400	0	5850	5850	5850	5850	0
44	20240403	192300	0	5850	5850	5850	5850	0
45	20240403	192200	0	5850	5850	5850	5850	0
46	20240403	192100	0	5850	5850	5850	5850	0
47	20240403	192000	0	5850	5850	5850	5850	0
48	20240403	191900	0	5850	5850	5850	5850	0
49	20240403	191800	0	5850	5850	5850	5850	0
50	20240403	191700	0	5850	5850	5850	5850	0
51	20240403	191600	0	5850	5850	5850	5850	0
52	20240403	191500	0	5850	5850	5850	5850	0
53	20240403	191400	0	5850	5850	5850	5850	0
54	20240403	191300	0	5850	5850	5850	5850	0
55	20240403	191200	0	5850	5850	5850	5850	0
56	20240403	191100	0	5850	5850	5850	5850	0
57	20240403	191000	0	5850	5850	5850	5850	0
58	20240403	190900	0	5850	5850	5850	5850	0
59	20240403	190800	0	5850	5850	5850	5850	0
60	20240403	190700	0	5850	5850	5850	5850	0
61	20240403	190600	0	5850	5850	5850	5850	0
62	20240403	190500	0	5850	5850	5850	5850	0
63	20240403	190400	0	5850	5850	5850	5850	0
64	20240403	190300	0	5850	5850	5850	5850	0
65	20240403	190200	0	5850	5850	5850	5850	0
66	20240403	190100	0	5850	5850	5850	5850	0
67	20240403	190000	0	5850	5850	5850	5850	0
68	20240403	185900	0	5850	5850	5850	5850	0
69	20240403	185800	0	5850	5850	5850	5850	0
70	20240403	185700	0	5850	5850	5850	5850	0
71	20240403	185600	0	5850	5850	5850	5850	0
72	20240403	185500	0	5850	5850	5850	5850	0
73	20240403	185400	0	5850	5850	5850	5850	0
74	20240403	185300	0	5850	5850	5850	5850	0
75	20240403	185200	0	5850	5850	5850	5850	0
76	20240403	185100	0	5850	5850	5850	5850	0
77	20240403	185000	0	5850	5850	5850	5850	0
78	20240403	184900	0	5850	5850	5850	5850	0
79	20240403	184800	0	5850	5850	5850	5850	0
80	20240403	184700	0	5850	5850	5850	5850	0
81	20240403	184600	0	5850	5850	5850	5850	0
82	20240403	184500	0	5850	5850	5850	5850	0
83	20240403	184400	0	5850	5850	5850	5850	0
84	20240403	184300	0	5850	5850	5850	5850	0
85	20240403	184200	0	5850	5850	5850	5850	0
86	20240403	184100	0	5850	5850	5850	5850	0
87	20240403	184000	0	5850	5850	5850	5850	0
88	20240403	183900	0	5850	5850	5850	5850	0
89	20240403	183800	0	5850	5850	5850	5850	0
90	20240403	183700	0	5850	5850	5850	5850	0
91	20240403	183600	0	5850	5850	5850	5850	0
92	20240403	183500	0	5850	5850	5850	5850	0
93	20240403	183400	0	5850	5850	5850	5850	0
94	20240403	183300	0	5850	5850	5850	5850	0
95	20240403	183200	0	5850	5850	5850	5850	0
96	20240403	183100	0	5850	5850	5850	5850	0
97	20240403	183000	0	5850	5850	5850	5850	0
98	20240403	182900	0	5850	5850	5850	5850	0
99	20240403	182800	0	5850	5850	5850	5850	0
100	20240403	182700	0	5850	5850	5850	5850	0
101	20240403	182600	0	5850	5850	5850	5850	0
102	20240403	182500	0	5850	5850	5850	5850	0
103	20240403	182400	0	5850	5850	5850	5850	0
104	20240403	182300	0	5850	5850	5850	5850	0
105	20240403	182200	0	5850	5850	5850	5850	0
106	20240403	182100	0	5850	5850	5850	5850	0
107	20240403	182000	0	5850	5850	5850	5850	0
108	20240403	181900	0	5850	5850	5850	5850	0
109	20240403	181800	0	5850	5850	5850	5850	0
110	20240403	181700	0	5850	5850	5850	5850	0
111	20240403	181600	0	5850	5850	5850	5850	0
112	20240403	181500	0	5850	5850	5850	5850	0
113	20240403	181400	0	5850	5850	5850	5850	0
114	20240403	181300	0	5850	5850	5850	5850	0
115	20240403	181200	0	5850	5850	5850	5850	0
116	20240403	181100	0	5850	5850	5850	5850	0
117	20240403	181000	0	5850	5850	5850	5850	0
118	20240403	180900	0	5850	5850	5850	5850	0
119	20240403	180800	0	5850	5850	5850	5850	0
120	20240403	180700	0	5850	5850	5850	5850	0
121	20240403	180600	0	5850	5850	5850	5850	0
122	20240403	180500	0	5850	5850	5850	5850	0
123	20240403	180400	0	5850	5850	5850	5850	0
124	20240403	180300	0	5850	5850	5850	5850	0
125	20240403	180200	0	5850	5850	5850	5850	0
126	20240403	180100	0	5850	5850	5850	5850	0
127	20240403	180000	0	5850	5850	5850	5850	0
128	20240403	175900	0	5850	5850	5850	5850	0
129	20240403	175800	0	5850	5850	5850	5850	0
130	20240403	175700	0	5850	5850	5850	5850	0
131	20240403	175600	0	5850	5850	5850	5850	0
132	20240403	175500	0	5850	5850	5850	5850	0
133	20240403	175400	0	5850	5850	5850	5850	0
134	20240403	175300	0	5850	5850	5850	5850	0
135	20240403	175200	0	5850	5850	5850	5850	0
136	20240403	175100	0	5850	5850	5850	5850	0
137	20240403	175000	0	5850	5850	5850	5850	0
138	20240403	174900	0	5850	5850	5850	5850	0
139	20240403	174800	0	5850	5850	5850	5850	0
140	20240403	174700	0	5850	5850	5850	5850	0
141	20240403	174600	0	5850	5850	5850	5850	0
142	20240403	174500	0	5850	5850	5850	5850	0
143	20240403	174400	0	5850	5850	5850	5850	0
144	20240403	174300	0	5850	5850	5850	5850	0
145	20240403	174200	0	5850	5850	5850	5850	0
146	20240403	174100	0	5850	5850	5850	5850	0
147	20240403	174000	0	5850	5850	5850	5850	0
148	20240403	173900	0	5850	5850	5850	5850	0
149	20240403	173800	0	5850	5850	5850	5850	0
150	20240403	173700	0	5850	5850	5850	5850	0
151	20240403	173600	0	5850	5850	5850	5850	0
152	20240403	173500	0	5850	5850	5850	5850	0
153	20240403	173400	0	5850	5850	5850	5850	0
154	20240403	173300	0	5850	5850	5850	5850	0
155	20240403	173200	0	5850	5850	5850	5850	0
156	20240403	173100	0	5850	5850	5850	5850	0
157	20240403	173000	0	5850	5850	5850	5850	0
158	20240403	172900	0	5850	5850	5850	5850	0
159	20240403	172800	0	5850	5850	5850	5850	0
160	20240403	172700	0	5850	5850	5850	5850	0
161	20240403	172600	0	5850	5850	5850	5850	0
162	20240403	172500	0	5850	5850	5850	5850	0
163	20240403	172400	0	5850	5850	5850	5850	0
164	20240403	172300	0	5850	5850	5850	5850	0
165	20240403	172200	0	5850	5850	5850	5850	0
166	20240403	172100	0	5850	5850	5850	5850	0
167	20240403	172000	0	5850	5850	5850	5850	0
168	20240403	171900	0	5850	5850	5850	5850	0
169	20240403	171800	0	5850	5850	5850	5850	0
170	20240403	171700	0	5850	5850	5850	5850	0
171	20240403	171600	0	5850	5850	5850	5850	0
172	20240403	171500	0	5850	5850	5850	5850	0
173	20240403	171400	0	5850	5850	5850	5850	0
174	20240403	171300	0	5850	5850	5850	5850	0
175	20240403	171200	0	5850	5850	5850	5850	0
176	20240403	171100	0	5850	5850	5850	5850	0
177	20240403	171000	0	5850	5850	5850	5850	0
178	20240403	170900	0	5850	5850	5850	5850	0
179	20240403	170800	0	5850	5850	5850	5850	0
180	20240403	170700	0	5850	5850	5850	5850	0
181	20240403	170600	0	5850	5850	5850	5850	0
182	20240403	170500	0	5850	5850	5850	5850	0
183	20240403	170400	0	5850	5850	5850	5850	0
184	20240403	170300	0	5850	5850	5850	5850	0
185	20240403	170200	0	5850	5850	5850	5850	0
186	20240403	170100	0	5850	5850	5850	5850	0
187	20240403	170000	0	5850	5850	5850	5850	0
188	20240403	165900	0	5850	5850	5850	5850	0
189	20240403	165800	0	5850	5850	5850	5850	0
190	20240403	165700	0	5850	5850	5850	5850	0
191	20240403	165600	0	5850	5850	5850	5850	0
192	20240403	165500	0	5850	5850	5850	5850	0
193	20240403	165400	0	5850	5850	5850	5850	0
194	20240403	165300	0	5850	5850	5850	5850	0
195	20240403	165200	0	5850	5850	5850	5850	0
196	20240403	165100	0	5850	5850	5850	5850	0
197	20240403	165000	0	5850	5850	5850	5850	0
198	20240403	164900	0	5850	5850	5850	5850	0
199	20240403	164800	0	5850	5850	5850	5850	0
200	20240403	164700	0	5850	5850	5850	5850	0
201	20240403	164600	0	5850	5850	5850	5850	0
202	20240403	164500	0	5850	5850	5850	5850	0
203	20240403	164400	0	5850	5850	5850	5850	0
204	20240403	164300	0	5850	5850	5850	5850	0
205	20240403	164200	0	5850	5850	5850	5850	0
206	20240403	164100	0	5850	5850	5850	5850	0
207	20240403	164000	0	5850	5850	5850	5850	0
208	20240403	163900	0	5850	5850	5850	5850	0
209	20240403	163800	0	5850	5850	5850	5850	0
210	20240403	163700	0	5850	5850	5850	5850	0
211	20240403	163600	0	5850	5850	5850	5850	0
212	20240403	163500	0	5850	5850	5850	5850	0
213	20240403	163400	0	5850	5850	5850	5850	0
214	20240403	163300	0	5850	5850	5850	5850	0
215	20240403	163200	0	5850	5850	5850	5850	0
216	20240403	163100	0	5850	5850	5850	5850	0
217	20240403	163000	0	5850	5850	5850	5850	0
218	20240403	162900	0	5850	5850	5850	5850	0
219	20240403	162800	0	5850	5850	5850	5850	0
220	20240403	162700	0	5850	5850	5850	5850	0
221	20240403	162600	0	5850	5850	5850	5850	0
222	20240403	162500	0	5850	5850	5850	5850	0
223	20240403	162400	0	5850	5850	5850	5850	0
224	20240403	162300	0	5850	5850	5850	5850	0
225	20240403	162200	0	5850	5850	5850	5850	0
226	20240403	162100	0	5850	5850	5850	5850	0
227	20240403	162000	0	5850	5850	5850	5850	0
228	20240403	161900	0	5850	5850	5850	5850	0
229	20240403	161800	0	5850	5850	5850	5850	0
230	20240403	161700	0	5850	5850	5850	5850	0
231	20240403	161600	0	5850	5850	5850	5850	0
232	20240403	161500	0	5850	5850	5850	5850	0
233	20240403	161400	0	5850	5850	5850	5850	0
234	20240403	161300	0	5850	5850	5850	5850	0
235	20240403	161200	0	5850	5850	5850	5850	0
236	20240403	161100	0	5850	5850	5850	5850	0
237	20240403	161000	0	5850	5850	5850	5850	0
238	20240403	160900	0	5850	5850	5850	5850	0
239	20240403	160800	0	5850	5850	5850	5850	0
240	20240403	160700	0	5850	5850	5850	5850	0
241	20240403	160600	0	5850	5850	5850	5850	0
242	20240403	160500	0	5850	5850	5850	5850	0
243	20240403	160400	0	5850	5850	5850	5850	0
244	20240403	160300	0	5850	5850	5850	5850	0
245	20240403	160200	0	5850	5850	5850	5850	0
246	20240403	160100	0	5850	5850	5850	5850	0
247	20240403	160000	0	5850	5850	5850	5850	0
248	20240403	155900	0	5850	5850	5850	5850	0
249	20240403	155800	0	5850	5850	5850	5850	0
250	20240403	155700	0	5850	5850	5850	5850	0
251	20240403	155600	0	5850	5850	5850	5850	0
252	20240403	155500	0	5850	5850	5850	5850	0
253	20240403	155400	0	5850	5850	5850	5850	0
254	20240403	155300	0	5850	5850	5850	5850	0
255	20240403	155200	0	5850	5850	5850	5850	0
256	20240403	155100	0	5850	5850	5850	5850	0
257	20240403	155000	0	5850	5850	5850	5850	0
258	20240403	154900	0	5850	5850	5850	5850	0
259	20240403	154800	0	5850	5850	5850	5850	0
260	20240403	154700	0	5850	5850	5850	5850	0
261	20240403	154600	0	5850	5850	5850	5850	0
262	20240403	154500	0	5850	5850	5850	5850	0
263	20240403	154400	0	5850	5850	5850	5850	0
264	20240403	154300	0	5850	5850	5850	5850	0
265	20240403	154200	0	5850	5850	5850	5850	0
266	20240403	154100	0	5850	5850	5850	5850	0
267	20240403	154000	0	5850	5850	5850	5850	0
268	20240403	153900	0	5850	5850	5850	5850	0
269	20240403	153800	0	5850	5850	5850	5850	0
270	20240403	153700	0	5850	5850	5850	5850	0
271	20240403	153600	0	5850	5850	5850	5850	0
272	20240403	153500	0	5850	5850	5850	5850	0
273	20240403	153400	0	5850	5850	5850	5850	0
274	20240403	153300	0	5850	5850	5850	5850	0
275	20240403	153200	0	5850	5850	5850	5850	0
276	20240403	153100	0	5850	5850	5850	5850	0
277	20240403	153000	0	5850	5850	5850	5850	0
278	20240403	152900	0	5850	5850	5850	5850	0
279	20240403	152800	0	5850	5850	5850	5850	0
280	20240403	152700	0	5850	5850	5850	5850	0
281	20240403	152600	0	5850	5850	5850	5850	0
282	20240403	152500	0	5850	5850	5850	5850	0
283	20240403	152400	0	5850	5850	5850	5850	0
284	20240403	152300	0	5850	5850	5850	5850	0
285	20240403	152200	0	5850	5850	5850	5850	0
286	20240403	152100	0	5850	5850	5850	5850	0
287	20240403	152000	0	5850	5850	5850	5850	0
288	20240403	151900	0	5850	5850	5850	5850	0
289	20240403	151800	0	5850	5850	5850	5850	0
290	20240403	151700	0	5850	5850	5850	5850	0
291	20240403	151600	0	5850	5850	5850	5850	0
292	20240403	151500	0	5850	5850	5850	5850	0
293	20240403	151400	0	5850	5850	5850	5850	0
294	20240403	151300	0	5850	5850	5850	5850	0
295	20240403	151200	0	5850	5850	5850	5850	0
296	20240403	151100	0	5850	5850	5850	5850	0
297	20240403	151000	0	5850	5850	5850	5850	0
298	20240403	150900	0	5850	5850	5850	5850	0
299	20240403	150800	0	5850	5850	5850	5850	0
300	20240403	150700	0	5850	5850	5850	5850	0
301	20240403	150600	0	5850	5850	5850	5850	0
302	20240403	150500	0	5850	5850	5850	5850	0
303	20240403	150400	0	5850	5850	5850	5850	0
304	20240403	150300	0	5850	5850	5850	5850	0
305	20240403	150200	0	5850	5850	5850	5850	0
306	20240403	150100	0	5850	5850	5850	5850	0
307	20240403	150000	0	5850	5850	5850	5850	0
308	20240403	145900	0	5850	5850	5850	5850	0
309	20240403	145800	0	5850	5850	5850	5850	0
310	20240403	145700	0	5850	5850	5850	5850	0
311	20240403	145600	0	5850	5850	5850	5850	0
312	20240403	145500	0	5850	5850	5850	5850	0
313	20240403	145400	0	5850	5850	5850	5850	0
314	20240403	145300	0	5850	5850	5850	5850	0
315	20240403	145200	0	5850	5850	5850	5850	0
316	20240403	145100	0	5850	5850	5850	5850	0
317	20240403	145000	0	5850	5850	5850	5850	0
318	20240403	144900	0	5850	5850	5850	5850	0
319	20240403	144800	0	5850	5850	5850	5850	0
320	20240403	144700	0	5850	5850	5850	5850	0
321	20240403	144600	0	5850	5850	5850	5850	0
322	20240403	144500	0	5850	5850	5850	5850	0
323	20240403	144400	0	5850	5850	5850	5850	0
324	20240403	144300	0	5850	5850	5850	5850	0
325	20240403	144200	0	5850	5850	5850	5850	0
326	20240403	144100	0	5850	5850	5850	5850	0
327	20240403	144000	0	5850	5850	5850	5850	0
328	20240403	143900	0	5850	5850	5850	5850	0
329	20240403	143800	0	5850	5850	5850	5850	0
330	20240403	143700	0	5850	5850	5850	5850	0
331	20240403	143600	0	5850	5850	5850	5850	0
332	20240403	143500	0	5850	5850	5850	5850	0
333	20240403	143400	0	5850	5850	5850	5850	0
334	20240403	143300	0	5850	5850	5850	5850	0
335	20240403	143200	0	5850	5850	5850	5850	0
336	20240403	143100	0	5850	5850	5850	5850	0
337	20240403	143000	0	5850	5850	5850	5850	0
338	20240403	142900	0	5850	5850	5850	5850	0
339	20240403	142800	0	5850	5850	5850	5850	0
340	20240403	142700	0	5850	5850	5850	5850	0
341	20240403	142600	0	5850	5850	5850	5850	0
342	20240403	142500	0	5850	5850	5850	5850	0
343	20240403	142400	0	5850	5850	5850	5850	0
344	20240403	142300	0	5850	5850	5850	5850	0
345	20240403	142200	0	5850	5850	5850	5850	0
346	20240403	142100	0	5850	5850	5850	5850	0
347	20240403	142000	0	5850	5850	5850	5850	0
348	20240403	141900	0	5850	5850	5850	5850	0
349	20240403	141800	0	5850	5850	5850	5850	0
350	20240403	141700	0	5850	5850	5850	5850	0
351	20240403	141600	0	5850	5850	5850	5850	0
352	20240403	141500	0	5850	5850	5850	5850	0
353	20240403	141400	0	5850	5850	5850	5850	0
354	20240403	141300	0	5850	5850	5850	5850	0
355	20240403	141200	0	5850	5850	5850	5850	0
356	20240403	141100	0	5850	5850	5850	5850	0
357	20240403	141000	0	5850	5850	5850	5850	0
358	20240403	140900	0	5850	5850	5850	5850	0
359	20240403	140800	0	5850	5850	5850	5850	0
360	20240403	140700	0	5850	5850	5850	5850	0
361	20240403	140600	0	5850	5850	5850	5850	0
362	20240403	140500	0	5850	5850	5850	5850	0
363	20240403	140400	0	5850	5850	5850	5850	0
364	20240403	140300	0	5850	5850	5850	5850	0
365	20240403	140200	0	5850	5850	5850	5850	0
366	20240403	140100	0	5850	5850	5850	5850	0
367	20240403	140000	0	5850	5850	5850	5850	0
368	20240403	135900	0	5850	5850	5850	5850	0
369	20240403	135800	0	5850	5850	5850	5850	0
370	20240403	135700	0	5850	5850	5850	5850	0
371	20240403	135600	0	5850	5850	5850	5850	0
372	20240403	135500	0	5850	5850	5850	5850	0
373	20240403	135400	0	5850	5850	5850	5850	0
374	20240403	135300	0	5850	5850	5850	5850	0
375	20240403	135200	0	5850	5850	5850	5850	0
376	20240403	135100	0	5850	5850	5850	5850	0
377	20240403	135000	0	5850	5850	5850	5850	0
378	20240403	134900	0	5850	5850	5850	5850	0
379	20240403	134800	0	5850	5850	5850	5850	0
380	20240403	134700	0	5850	5850	5850	5850	0
381	20240403	134600	0	5850	5850	5850	5850	0
382	20240403	134500	0	5850	5850	5850	5850	0
383	20240403	134400	0	5850	5850	5850	5850	0
384	20240403	134300	0	5850	5850	5850	5850	0
385	20240403	134200	0	5850	5850	5850	5850	0
386	20240403	134100	0	5850	5850	5850	5850	0
387	20240403	134000	0	5850	5850	5850	5850	0
388	20240403	133900	0	5850	5850	5850	5850	0
389	20240403	133800	0	5850	5850	5850	5850	0
390	20240403	133700	0	5850	5850	5850	5850	0
391	20240403	133600	0	5850	5850	5850	5850	0
392	20240403	133500	0	5850	5850	5850	5850	0
393	20240403	133400	0	5850	5850	5850	5850	0
394	20240403	133300	0	5850	5850	5850	5850	0
395	20240403	133200	0	5850	5850	5850	5850	0
396	20240403	133100	0	5850	5850	5850	5850	0
397	20240403	133000	0	5850	5850	5850	5850	0
398	20240403	132900	0	5850	5850	5850	5850	0
399	20240403	132800	0	5850	5850	5850	5850	0
400	20240403	132700	0	5850	5850	5850	5850	0
401	20240403	132600	0	5850	5850	5850	5850	0
402	20240403	132500	0	5850	5850	5850	5850	0
403	20240403	132400	0	5850	5850	5850	5850	0
404	20240403	132300	0	5850	5850	5850	5850	0
405	20240403	132200	0	5850	5850	5850	5850	0
406	20240403	132100	0	5850	5850	5850	5850	0
407	20240403	132000	0	5850	5850	5850	5850	0
408	20240403	131900	0	5850	5850	5850	5850	0
409	20240403	131800	0	5850	5850	5850	5850	0
410	20240403	131700	0	5850	5850	5850	5850	0
411	20240403	131600	0	5850	5850	5850	5850	0
412	20240403	131500	0	5850	5850	5850	5850	0
413	20240403	131400	0	5850	5850	5850	5850	0
414	20240403	131300	0	5850	5850	5850	5850	0
415	20240403	131200	0	5850	5850	5850	5850	0
416	20240403	131100	0	5850	5850	5850	5850	0
417	20240403	131000	0	5850	5850	5850	5850	0
418	20240403	130900	0	5850	5850	5850	5850	0
419	20240403	130800	0	5850	5850	5850	5850	0
420	20240403	130700	0	5850	5850	5850	5850	0
421	20240403	130600	0	5850	5850	5850	5850	0
422	20240403	130500	0	5850	5850	5850	5850	0
423	20240403	130400	0	5850	5850	5850	5850	0
424	20240403	130300	0	5850	5850	5850	5850	0
425	20240403	130200	0	5850	5850	5850	5850	0
426	20240403	130100	0	5850	5850	5850	5850	0
427	20240403	130000	0	5850	5850	5850	5850	0
428	20240403	125900	0	5850	5850	5850	5850	0
429	20240403	125800	0	5850	5850	5850	5850	0
430	20240403	125700	0	5850	5850	5850	5850	0
431	20240403	125600	0	5850	5850	5850	5850	0
432	20240403	125500	0	5850	5850	5850	5850	0
433	20240403	125400	0	5850	5850	5850	5850	0
434	20240403	125300	0	5850	5850	5850	5850	0
435	20240403	125200	0	5850	5850	5850	5850	0
436	20240403	125100	0	5850	5850	5850	5850	0
437	20240403	125000	0	5850	5850	5850	5850	0
438	20240403	124900	0	5850	5850	5850	5850	0
439	20240403	124800	0	5850	5850	5850	5850	0
440	20240403	124700	0	5850	5850	5850	5850	0
441	20240403	124600	0	5850	5850	5850	5850	0
442	20240403	124500	0	5850	5850	5850	5850	0
443	20240403	124400	0	5850	5850	5850	5850	0
444	20240403	124300	0	5850	5850	5850	5850	0
445	20240403	124200	0	5850	5850	5850	5850	0
446	20240403	124100	0	5850	5850	5850	5850	0
447	20240403	124000	0	5850	5850	5850	5850	0
448	20240403	123900	0	5850	5850	5850	5850	0
449	20240403	123800	0	5850	5850	5850	5850	0
450	20240403	123700	0	5850	5850	5850	5850	0
451	20240403	123600	0	5850	5850	5850	5850	0
452	20240403	123500	0	5850	5850	5850	5850	0
453	20240403	123400	0	5850	5850	5850	5850	0
454	20240403	123300	0	5850	5850	5850	5850	0
455	20240403	123200	0	5850	5850	5850	5850	0
456	20240403	123100	0	5850	5850	5850	5850	0
457	20240403	123000	0	5850	5850	5850	5850	0
458	20240403	122900	0	5850	5850	5850	5850	0
459	20240403	122800	0	5850	5850	5850	5850	0
460	20240403	122700	0	5850	5850	5850	5850	0
461	20240403	122600	0	5850	5850	5850	5850	0
462	20240403	122500	0	5850	5850	5850	5850	0
463	20240403	122400	0	5850	5850	5850	5850	0
464	20240403	122300	0	5850	5850	5850	5850	0
465	20240403	122200	0	5850	5850	5850	5850	0
466	20240403	122100	0	5850	5850	5850	5850	0
467	20240403	122000	0	5850	5850	5850	5850	0
468	20240403	121900	0	5850	5850	5850	5850	0
469	20240403	121800	0	5850	5850	5850	5850	0
470	20240403	121700	0	5850	5850	5850	5850	0
471	20240403	121600	0	5850	5850	5850	5850	0
472	20240403	121500	0	5850	5850	5850	5850	0
473	20240403	121400	0	5850	5850	5850	5850	0
474	20240403	121300	0	5850	5850	5850	5850	0
475	20240403	121200	0	5850	5850	5850	5850	0
476	20240403	121100	0	5850	5850	5850	5850	0
477	20240403	121000	0	5850	5850	5850	5850	0
478	20240403	120900	0	5850	5850	5850	5850	0
479	20240403	120800	0	5850	5850	5850	5850	0
480	20240403	120700	0	5850	5850	5850	5850	0
481	20240403	120600	0	5850	5850	5850	5850	0
482	20240403	120500	0	5850	5850	5850	5850	0
483	20240403	120400	0	5850	5850	5850	5850	0
484	20240403	120300	0	5850	5850	5850	5850	0
485	20240403	120200	0	5850	5850	5850	5850	0
486	20240403	120100	0	5850	5850	5850	5850	0
487	20240403	120000	0	5850	5850	5850	5850	0
488	20240403	115900	0	5850	5850	5850	5850	0
489	20240403	115800	0	5850	5850	5850	5850	0
490	20240403	115700	0	5850	5850	5850	5850	0
491	20240403	115600	0	5850	5850	5850	5850	0
492	20240403	115500	0	5850	5850	5850	5850	0
493	20240403	115400	0	5850	5850	5850	5850	0
494	20240403	115300	0	5850	5850	5850	5850	0
495	20240403	115200	0	5850	5850	5850	5850	0
496	20240403	115100	0	5850	5850	5850	5850	0
497	20240403	115000	0	5850	5850	5850	5850	0
498	20240403	114900	0	5850	5850	5850	5850	0
499	20240403	114800	0	5850	5850	5850	5850	0
500	20240403	114700	0	5850	5850	5850	5850	0
501	20240403	114600	0	5850	5850	5850	5850	0
502	20240403	114500	0	5850	5850	5850	5850	0
503	20240403	114400	0	5850	5850	5850	5850	0
504	20240403	114300	0	5850	5850	5850	5850	0
505	20240403	114200	0	5850	5850	5850	5850	0
506	20240403	114100	0	5850	5850	5850	5850	0
507	20240403	114000	0	5850	5850	5850	5850	0
508	20240403	113900	0	5850	5850	5850	5850	0
509	20240403	113800	0	5850	5850	5850	5850	0
510	20240403	113700	0	5850	5850	5850	5850	0
511	20240403	113600	0	5850	5850	5850	5850	0
512	20240403	113500	0	5850	5850	5850	5850	0
513	20240403	113400	0	5850	5850	5850	5850	0
514	20240403	113300	0	5850	5850	5850	5850	0
515	20240403	113200	0	5850	5850	5850	5850	0
516	20240403	113100	0	5850	5850	5850	5850	0
517	20240403	113000	0	5850	5850	5850	5850	0
518	20240403	112900	0	5850	5850	5850	5850	0
519	20240403	112800	0	5850	5850	5850	5850	0
520	20240403	112700	0	5850	5850	5850	5850	0
521	20240403	112600	0	5850	5850	5850	5850	0
522	20240403	112500	0	5850	5850	5850	5850	0
523	20240403	112400	0	5850	5850	5850	5850	0
524	20240403	112300	0	5850	5850	5850	5850	0
525	20240403	112200	0	5850	5850	5850	5850	0
526	20240403	112100	0	5850	5850	5850	5850	0
527	20240403	112000	0	5850	5850	5850	5850	0
528	20240403	111900	0	5850	5850	5850	5850	0
529	20240403	111800	0	5850	5850	5850	5850	0
530	20240403	111700	0	5850	5850	5850	5850	0
531	20240403	111600	0	5850	5850	5850	5850	0
532	20240403	111500	0	5850	5850	5850	5850	0
533	20240403	111400	0	5850	5850	5850	5850	0
534	20240403	111300	0	5850	5850	5850	5850	0
535	20240403	111200	0	5850	5850	5850	5850	0
536	20240403	111100	0	5850	5850	5850	5850	0
537	20240403	111000	0	5850	5850	5850	5850	0
538	20240403	110900	0	5850	5850	5850	5850	0
539	20240403	110800	0	5850	5850	5850	5850	0
540	20240403	110700	0	5850	5850	5850	5850	0
541	20240403	110600	0	5850	5850	5850	5850	0
542	20240403	110500	0	5850	5850	5850	5850	0
543	20240403	110400	0	5850	5850	5850	5850	0
544	20240403	110300	0	5850	5850	5850	5850	0
545	20240403	110200	0	5850	5850	5850	5850	0
546	20240403	110100	0	5850	5850	5850	5850	0
547	20240403	110000	0	5850	5850	5850	5850	0
548	20240403	105900	0	5850	5850	5850	5850	0
549	20240403	105800	0	5850	5850	5850	5850	0
550	20240403	105700	0	5850	5850	5850	5850	0
551	20240403	105600	0	5850	5850	5850	5850	0
552	20240403	105500	0	5850	5850	5850	5850	0
553	20240403	105400	0	5850	5850	5850	5850	0
554	20240403	105300	0	5850	5850	5850	5850	0
555	20240403	105200	0	5850	5850	5850	5850	0
556	20240403	105100	0	5850	5850	5850	5850	0
557	20240403	105000	0	5850	5850	5850	5850	0
558	20240403	104900	0	5850	5850	5850	5850	0
559	20240403	104800	0	5850	5850	5850	5850	0
560	20240403	104700	0	5850	5850	5850	5850	0
561	20240403	104600	0	5850	5850	5850	5850	0
562	20240403	104500	0	5850	5850	5850	5850	0
563	20240403	104400	0	5850	5850	5850	5850	0
564	20240403	104300	0	5850	5850	5850	5850	0
565	20240403	104200	0	5850	5850	5850	5850	0
566	20240403	104100	0	5850	5850	5850	5850	0
567	20240403	104000	0	5850	5850	5850	5850	0
568	20240403	103900	0	5850	5850	5850	5850	0
569	20240403	103800	0	5850	5850	5850	5850	0
570	20240403	103700	0	5850	5850	5850	5850	0
571	20240403	103600	0	5850	5850	5850	5850	0
572	20240403	103500	0	5850	5850	5850	5850	0
573	20240403	103400	0	5850	5850	5850	5850	0
574	20240403	103300	0	5850	5850	5850	5850	0
575	20240403	103200	0	5850	5850	5850	5850	0
576	20240403	103100	0	5850	5850	5850	5850	0
577	20240403	103000	0	5850	5850	5850	5850	0
578	20240403	102900	0	5850	5850	5850	5850	0
579	20240403	102800	0	5850	5850	5850	5850	0
580	20240403	102700	0	5850	5850	5850	5850	0
581	20240403	102600	0	5850	5850	5850	5850	0
582	20240403	102500	0	5850	5850	5850	5850	0
583	20240403	102400	0	5850	5850	5850	5850	0
584	20240403	102300	0	5850	5850	5850	5850	0
585	20240403	102200	0	5850	5850	5850	5850	0
586	20240403	102100	0	5850	5850	5850	5850	0
587	20240403	102000	0	5850	5850	5850	5850	0
588	20240403	101900	0	5850	5850	5850	5850	0
589	20240403	101800	0	5850	5850	5850	5850	0
590	20240403	101700	0	5850	5850	5850	5850	0
591	20240403	101600	0	5850	5850	5850	5850	0
592	20240403	101500	0	5850	5850	5850	5850	0
593	20240403	101400	0	5850	5850	5850	5850	0
594	20240403	101300	0	5850	5850	5850	5850	0
595	20240403	101200	0	5850	5850	5850	5850	0
596	20240403	101100	0	5850	5850	5850	5850	0
597	20240403	101000	0	5850	5850	5850	5850	0
598	20240403	100900	0	5850	5850	5850	5850	0
599	20240403	100800	0	5850	5850	5850	5850	0
600	20240403	100700	0	5850	5850	5850	5850	0
601	20240403	100600	0	5850	5850	5850	5850	0
602	20240403	100500	0	5850	5850	5850	5850	0
603	20240403	100400	0	5850	5850	5850	5850	0
604	20240403	100300	0	5850	5850	5850	5850	0
605	20240403	100200	0	5850	5850	5850	5850	0
606	20240403	100100	0	5850	5850	5850	5850	0
607	20240403	100000	0	5850	5850	5850	5850	0
608	20240403	095900	0	5850	5850	5850	5850	0
609	20240403	095800	0	5850	5850	5850	5850	0
610	20240403	095700	0	5850	5850	5850	5850	0
611	20240403	095600	0	5850	5850	5850	5850	0
612	20240403	095500	0	5850	5850	5850	5850	0
613	20240403	095400	0	5850	5850	5850	5850	0
614	20240403	095300	0	5850	5850	5850	5850	0
615	20240403	095200	0	5850	5850	5850	5850	0
616	20240403	095100	0	5850	5850	5850	5850	0
617	20240403	095000	0	5850	5850	5850	5850	0
618	20240403	094900	0	5850	5850	5850	5850	0
619	20240403	094800	0	5850	5850	5850	5850	0
620	20240403	094700	0	5850	5850	5850	5850	0
621	20240403	094600	0	5850	5850	5850	5850	0
622	20240403	094500	0	5850	5850	5850	5850	0
623	20240403	094400	0	5850	5850	5850	5850	0
624	20240403	094300	0	5850	5850	5850	5850	0
625	20240403	094200	0	5850	5850	5850	5850	0
626	20240403	094100	0	5850	5850	5850	5850	0
627	20240403	094000	0	5850	5850	5850	5850	0
628	20240403	093900	0	5850	5850	5850	5850	0
629	20240403	093800	0	5850	5850	5850	5850	0
630	20240403	093700	0	5850	5850	5850	5850	0
631	20240403	093600	0	5850	5850	5850	5850	0
632	20240403	093500	0	5850	5850	5850	5850	0
633	20240403	093400	0	5850	5850	5850	5850	0
634	20240403	093300	0	5850	5850	5850	5850	0
635	20240403	093200	0	5850	5850	5850	5850	0
636	20240403	093100	0	5850	5850	5850	5850	0
637	20240403	093000	0	5850	5850	5850	5850	0
638	20240403	092900	0	5850	5850	5850	5850	0
639	20240403	092800	0	5850	5850	5850	5850	0
640	20240403	092700	0	5850	5850	5850	5850	0
641	20240403	092600	0	5850	5850	5850	5850	0
642	20240403	092500	0	5850	5850	5850	5850	0
643	20240403	092400	0	5850	5850	5850	5850	0
644	20240403	092300	0	5850	5850	5850	5850	0
645	20240403	092200	0	5850	5850	5850	5850	0
646	20240403	092100	0	5850	5850	5850	5850	0
647	20240403	092000	0	5850	5850	5850	5850	0
648	20240403	091900	0	5850	5850	5850	5850	0
649	20240403	091800	0	5850	5850	5850	5850	0
650	20240403	091700	0	5850	5850	5850	5850	0
651	20240403	091600	0	5850	5850	5850	5850	0
652	20240403	091500	0	5850	5850	5850	5850	0
653	20240403	091400	0	5850	5850	5850	5850	0
654	20240403	091300	0	5850	5850	5850	5850	0
655	20240403	091200	0	5850	5850	5850	5850	0
656	20240403	091100	0	5850	5850	5850	5850	0
657	20240403	091000	0	5850	5850	5850	5850	0
658	20240403	090900	0	5850	5850	5850	5850	0
659	20240403	090800	0	5850	5850	5850	5850	0
660	20240403	090700	0	5850	5850	5850	5850	0
661	20240403	090600	0	5850	5850	5850	5850	0
662	20240403	090500	0	5850	5850	5850	5850	0
663	20240403	090400	0	5850	5850	5850	5850	0
664	20240403	090300	0	5850	5850	5850	5850	0
665	20240403	090200	0	5850	5850	5850	5850	0
666	20240403	090100	0	5850	5850	5850	5850	0
667	20240403	090000	0	5850	5850	5850	5850	0