KissMeData/150840/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200500	0	5850	5850	5850	5850	0
3	20240402	200400	0	5850	5850	5850	5850	0
4	20240402	200300	0	5850	5850	5850	5850	0
5	20240402	200200	0	5850	5850	5850	5850	0
6	20240402	200100	0	5850	5850	5850	5850	0
7	20240402	200000	0	5850	5850	5850	5850	0
8	20240402	195900	0	5850	5850	5850	5850	0
9	20240402	195800	0	5850	5850	5850	5850	0
10	20240402	195700	0	5850	5850	5850	5850	0
11	20240402	195600	0	5850	5850	5850	5850	0
12	20240402	195500	0	5850	5850	5850	5850	0
13	20240402	195400	0	5850	5850	5850	5850	0
14	20240402	195300	0	5850	5850	5850	5850	0
15	20240402	195200	0	5850	5850	5850	5850	0
16	20240402	195100	0	5850	5850	5850	5850	0
17	20240402	195000	0	5850	5850	5850	5850	0
18	20240402	194900	0	5850	5850	5850	5850	0
19	20240402	194800	0	5850	5850	5850	5850	0
20	20240402	194700	0	5850	5850	5850	5850	0
21	20240402	194600	0	5850	5850	5850	5850	0
22	20240402	194500	0	5850	5850	5850	5850	0
23	20240402	194400	0	5850	5850	5850	5850	0
24	20240402	194300	0	5850	5850	5850	5850	0
25	20240402	194200	0	5850	5850	5850	5850	0
26	20240402	194100	0	5850	5850	5850	5850	0
27	20240402	194000	0	5850	5850	5850	5850	0
28	20240402	193900	0	5850	5850	5850	5850	0
29	20240402	193800	0	5850	5850	5850	5850	0
30	20240402	193700	0	5850	5850	5850	5850	0
31	20240402	193600	0	5850	5850	5850	5850	0
32	20240402	193500	0	5850	5850	5850	5850	0
33	20240402	193400	0	5850	5850	5850	5850	0
34	20240402	193300	0	5850	5850	5850	5850	0
35	20240402	193200	0	5850	5850	5850	5850	0
36	20240402	193100	0	5850	5850	5850	5850	0
37	20240402	193000	0	5850	5850	5850	5850	0
38	20240402	192900	0	5850	5850	5850	5850	0
39	20240402	192800	0	5850	5850	5850	5850	0
40	20240402	192700	0	5850	5850	5850	5850	0
41	20240402	192600	0	5850	5850	5850	5850	0
42	20240402	192500	0	5850	5850	5850	5850	0
43	20240402	192400	0	5850	5850	5850	5850	0
44	20240402	192300	0	5850	5850	5850	5850	0
45	20240402	192200	0	5850	5850	5850	5850	0
46	20240402	192100	0	5850	5850	5850	5850	0
47	20240402	192000	0	5850	5850	5850	5850	0
48	20240402	191900	0	5850	5850	5850	5850	0
49	20240402	191800	0	5850	5850	5850	5850	0
50	20240402	191700	0	5850	5850	5850	5850	0
51	20240402	191600	0	5850	5850	5850	5850	0
52	20240402	191500	0	5850	5850	5850	5850	0
53	20240402	191400	0	5850	5850	5850	5850	0
54	20240402	191300	0	5850	5850	5850	5850	0
55	20240402	191200	0	5850	5850	5850	5850	0
56	20240402	191100	0	5850	5850	5850	5850	0
57	20240402	191000	0	5850	5850	5850	5850	0
58	20240402	190900	0	5850	5850	5850	5850	0
59	20240402	190800	0	5850	5850	5850	5850	0
60	20240402	190700	0	5850	5850	5850	5850	0
61	20240402	190600	0	5850	5850	5850	5850	0
62	20240402	190500	0	5850	5850	5850	5850	0
63	20240402	190400	0	5850	5850	5850	5850	0
64	20240402	190300	0	5850	5850	5850	5850	0
65	20240402	190200	0	5850	5850	5850	5850	0
66	20240402	190100	0	5850	5850	5850	5850	0
67	20240402	190000	0	5850	5850	5850	5850	0
68	20240402	185900	0	5850	5850	5850	5850	0
69	20240402	185800	0	5850	5850	5850	5850	0
70	20240402	185700	0	5850	5850	5850	5850	0
71	20240402	185600	0	5850	5850	5850	5850	0
72	20240402	185500	0	5850	5850	5850	5850	0
73	20240402	185400	0	5850	5850	5850	5850	0
74	20240402	185300	0	5850	5850	5850	5850	0
75	20240402	185200	0	5850	5850	5850	5850	0
76	20240402	185100	0	5850	5850	5850	5850	0
77	20240402	185000	0	5850	5850	5850	5850	0
78	20240402	184900	0	5850	5850	5850	5850	0
79	20240402	184800	0	5850	5850	5850	5850	0
80	20240402	184700	0	5850	5850	5850	5850	0
81	20240402	184600	0	5850	5850	5850	5850	0
82	20240402	184500	0	5850	5850	5850	5850	0
83	20240402	184400	0	5850	5850	5850	5850	0
84	20240402	184300	0	5850	5850	5850	5850	0
85	20240402	184200	0	5850	5850	5850	5850	0
86	20240402	184100	0	5850	5850	5850	5850	0
87	20240402	184000	0	5850	5850	5850	5850	0
88	20240402	183900	0	5850	5850	5850	5850	0
89	20240402	183800	0	5850	5850	5850	5850	0
90	20240402	183700	0	5850	5850	5850	5850	0
91	20240402	183600	0	5850	5850	5850	5850	0
92	20240402	183500	0	5850	5850	5850	5850	0
93	20240402	183400	0	5850	5850	5850	5850	0
94	20240402	183300	0	5850	5850	5850	5850	0
95	20240402	183200	0	5850	5850	5850	5850	0
96	20240402	183100	0	5850	5850	5850	5850	0
97	20240402	183000	0	5850	5850	5850	5850	0
98	20240402	182900	0	5850	5850	5850	5850	0
99	20240402	182800	0	5850	5850	5850	5850	0
100	20240402	182700	0	5850	5850	5850	5850	0
101	20240402	182600	0	5850	5850	5850	5850	0
102	20240402	182500	0	5850	5850	5850	5850	0
103	20240402	182400	0	5850	5850	5850	5850	0
104	20240402	182300	0	5850	5850	5850	5850	0
105	20240402	182200	0	5850	5850	5850	5850	0
106	20240402	182100	0	5850	5850	5850	5850	0
107	20240402	182000	0	5850	5850	5850	5850	0
108	20240402	181900	0	5850	5850	5850	5850	0
109	20240402	181800	0	5850	5850	5850	5850	0
110	20240402	181700	0	5850	5850	5850	5850	0
111	20240402	181600	0	5850	5850	5850	5850	0
112	20240402	181500	0	5850	5850	5850	5850	0
113	20240402	181400	0	5850	5850	5850	5850	0
114	20240402	181300	0	5850	5850	5850	5850	0
115	20240402	181200	0	5850	5850	5850	5850	0
116	20240402	181100	0	5850	5850	5850	5850	0
117	20240402	181000	0	5850	5850	5850	5850	0
118	20240402	180900	0	5850	5850	5850	5850	0
119	20240402	180800	0	5850	5850	5850	5850	0
120	20240402	180700	0	5850	5850	5850	5850	0
121	20240402	180600	0	5850	5850	5850	5850	0
122	20240402	180500	0	5850	5850	5850	5850	0
123	20240402	180400	0	5850	5850	5850	5850	0
124	20240402	180300	0	5850	5850	5850	5850	0
125	20240402	180200	0	5850	5850	5850	5850	0
126	20240402	180100	0	5850	5850	5850	5850	0
127	20240402	180000	0	5850	5850	5850	5850	0
128	20240402	175900	0	5850	5850	5850	5850	0
129	20240402	175800	0	5850	5850	5850	5850	0
130	20240402	175700	0	5850	5850	5850	5850	0
131	20240402	175600	0	5850	5850	5850	5850	0
132	20240402	175500	0	5850	5850	5850	5850	0
133	20240402	175400	0	5850	5850	5850	5850	0
134	20240402	175300	0	5850	5850	5850	5850	0
135	20240402	175200	0	5850	5850	5850	5850	0
136	20240402	175100	0	5850	5850	5850	5850	0
137	20240402	175000	0	5850	5850	5850	5850	0
138	20240402	174900	0	5850	5850	5850	5850	0
139	20240402	174800	0	5850	5850	5850	5850	0
140	20240402	174700	0	5850	5850	5850	5850	0
141	20240402	174600	0	5850	5850	5850	5850	0
142	20240402	174500	0	5850	5850	5850	5850	0
143	20240402	174400	0	5850	5850	5850	5850	0
144	20240402	174300	0	5850	5850	5850	5850	0
145	20240402	174200	0	5850	5850	5850	5850	0
146	20240402	174100	0	5850	5850	5850	5850	0
147	20240402	174000	0	5850	5850	5850	5850	0
148	20240402	173900	0	5850	5850	5850	5850	0
149	20240402	173800	0	5850	5850	5850	5850	0
150	20240402	173700	0	5850	5850	5850	5850	0
151	20240402	173600	0	5850	5850	5850	5850	0
152	20240402	173500	0	5850	5850	5850	5850	0
153	20240402	173400	0	5850	5850	5850	5850	0
154	20240402	173300	0	5850	5850	5850	5850	0
155	20240402	173200	0	5850	5850	5850	5850	0
156	20240402	173100	0	5850	5850	5850	5850	0
157	20240402	173000	0	5850	5850	5850	5850	0
158	20240402	172900	0	5850	5850	5850	5850	0
159	20240402	172800	0	5850	5850	5850	5850	0
160	20240402	172700	0	5850	5850	5850	5850	0
161	20240402	172600	0	5850	5850	5850	5850	0
162	20240402	172500	0	5850	5850	5850	5850	0
163	20240402	172400	0	5850	5850	5850	5850	0
164	20240402	172300	0	5850	5850	5850	5850	0
165	20240402	172200	0	5850	5850	5850	5850	0
166	20240402	172100	0	5850	5850	5850	5850	0
167	20240402	172000	0	5850	5850	5850	5850	0
168	20240402	171900	0	5850	5850	5850	5850	0
169	20240402	171800	0	5850	5850	5850	5850	0
170	20240402	171700	0	5850	5850	5850	5850	0
171	20240402	171600	0	5850	5850	5850	5850	0
172	20240402	171500	0	5850	5850	5850	5850	0
173	20240402	171400	0	5850	5850	5850	5850	0
174	20240402	171300	0	5850	5850	5850	5850	0
175	20240402	171200	0	5850	5850	5850	5850	0
176	20240402	171100	0	5850	5850	5850	5850	0
177	20240402	171000	0	5850	5850	5850	5850	0
178	20240402	170900	0	5850	5850	5850	5850	0
179	20240402	170800	0	5850	5850	5850	5850	0
180	20240402	170700	0	5850	5850	5850	5850	0
181	20240402	170600	0	5850	5850	5850	5850	0
182	20240402	170500	0	5850	5850	5850	5850	0
183	20240402	170400	0	5850	5850	5850	5850	0
184	20240402	170300	0	5850	5850	5850	5850	0
185	20240402	170200	0	5850	5850	5850	5850	0
186	20240402	170100	0	5850	5850	5850	5850	0
187	20240402	170000	0	5850	5850	5850	5850	0
188	20240402	165900	0	5850	5850	5850	5850	0
189	20240402	165800	0	5850	5850	5850	5850	0
190	20240402	165700	0	5850	5850	5850	5850	0
191	20240402	165600	0	5850	5850	5850	5850	0
192	20240402	165500	0	5850	5850	5850	5850	0
193	20240402	165400	0	5850	5850	5850	5850	0
194	20240402	165300	0	5850	5850	5850	5850	0
195	20240402	165200	0	5850	5850	5850	5850	0
196	20240402	165100	0	5850	5850	5850	5850	0
197	20240402	165000	0	5850	5850	5850	5850	0
198	20240402	164900	0	5850	5850	5850	5850	0
199	20240402	164800	0	5850	5850	5850	5850	0
200	20240402	164700	0	5850	5850	5850	5850	0
201	20240402	164600	0	5850	5850	5850	5850	0
202	20240402	164500	0	5850	5850	5850	5850	0
203	20240402	164400	0	5850	5850	5850	5850	0
204	20240402	164300	0	5850	5850	5850	5850	0
205	20240402	164200	0	5850	5850	5850	5850	0
206	20240402	164100	0	5850	5850	5850	5850	0
207	20240402	164000	0	5850	5850	5850	5850	0
208	20240402	163900	0	5850	5850	5850	5850	0
209	20240402	163800	0	5850	5850	5850	5850	0
210	20240402	163700	0	5850	5850	5850	5850	0
211	20240402	163600	0	5850	5850	5850	5850	0
212	20240402	163500	0	5850	5850	5850	5850	0
213	20240402	163400	0	5850	5850	5850	5850	0
214	20240402	163300	0	5850	5850	5850	5850	0
215	20240402	163200	0	5850	5850	5850	5850	0
216	20240402	163100	0	5850	5850	5850	5850	0
217	20240402	163000	0	5850	5850	5850	5850	0
218	20240402	162900	0	5850	5850	5850	5850	0
219	20240402	162800	0	5850	5850	5850	5850	0
220	20240402	162700	0	5850	5850	5850	5850	0
221	20240402	162600	0	5850	5850	5850	5850	0
222	20240402	162500	0	5850	5850	5850	5850	0
223	20240402	162400	0	5850	5850	5850	5850	0
224	20240402	162300	0	5850	5850	5850	5850	0
225	20240402	162200	0	5850	5850	5850	5850	0
226	20240402	162100	0	5850	5850	5850	5850	0
227	20240402	162000	0	5850	5850	5850	5850	0
228	20240402	161900	0	5850	5850	5850	5850	0
229	20240402	161800	0	5850	5850	5850	5850	0
230	20240402	161700	0	5850	5850	5850	5850	0
231	20240402	161600	0	5850	5850	5850	5850	0
232	20240402	161500	0	5850	5850	5850	5850	0
233	20240402	161400	0	5850	5850	5850	5850	0
234	20240402	161300	0	5850	5850	5850	5850	0
235	20240402	161200	0	5850	5850	5850	5850	0
236	20240402	161100	0	5850	5850	5850	5850	0
237	20240402	161000	0	5850	5850	5850	5850	0
238	20240402	160900	0	5850	5850	5850	5850	0
239	20240402	160800	0	5850	5850	5850	5850	0
240	20240402	160700	0	5850	5850	5850	5850	0
241	20240402	160600	0	5850	5850	5850	5850	0
242	20240402	160500	0	5850	5850	5850	5850	0
243	20240402	160400	0	5850	5850	5850	5850	0
244	20240402	160300	0	5850	5850	5850	5850	0
245	20240402	160200	0	5850	5850	5850	5850	0
246	20240402	160100	0	5850	5850	5850	5850	0
247	20240402	160000	0	5850	5850	5850	5850	0
248	20240402	155900	0	5850	5850	5850	5850	0
249	20240402	155800	0	5850	5850	5850	5850	0
250	20240402	155700	0	5850	5850	5850	5850	0
251	20240402	155600	0	5850	5850	5850	5850	0
252	20240402	155500	0	5850	5850	5850	5850	0
253	20240402	155400	0	5850	5850	5850	5850	0
254	20240402	155300	0	5850	5850	5850	5850	0
255	20240402	155200	0	5850	5850	5850	5850	0
256	20240402	155100	0	5850	5850	5850	5850	0
257	20240402	155000	0	5850	5850	5850	5850	0
258	20240402	154900	0	5850	5850	5850	5850	0
259	20240402	154800	0	5850	5850	5850	5850	0
260	20240402	154700	0	5850	5850	5850	5850	0
261	20240402	154600	0	5850	5850	5850	5850	0
262	20240402	154500	0	5850	5850	5850	5850	0
263	20240402	154400	0	5850	5850	5850	5850	0
264	20240402	154300	0	5850	5850	5850	5850	0
265	20240402	154200	0	5850	5850	5850	5850	0
266	20240402	154100	0	5850	5850	5850	5850	0
267	20240402	154000	0	5850	5850	5850	5850	0
268	20240402	153900	0	5850	5850	5850	5850	0
269	20240402	153800	0	5850	5850	5850	5850	0
270	20240402	153700	0	5850	5850	5850	5850	0
271	20240402	153600	0	5850	5850	5850	5850	0
272	20240402	153500	0	5850	5850	5850	5850	0
273	20240402	153400	0	5850	5850	5850	5850	0
274	20240402	153300	0	5850	5850	5850	5850	0
275	20240402	153200	0	5850	5850	5850	5850	0
276	20240402	153100	0	5850	5850	5850	5850	0
277	20240402	153000	0	5850	5850	5850	5850	0
278	20240402	152900	0	5850	5850	5850	5850	0
279	20240402	152800	0	5850	5850	5850	5850	0
280	20240402	152700	0	5850	5850	5850	5850	0
281	20240402	152600	0	5850	5850	5850	5850	0
282	20240402	152500	0	5850	5850	5850	5850	0
283	20240402	152400	0	5850	5850	5850	5850	0
284	20240402	152300	0	5850	5850	5850	5850	0
285	20240402	152200	0	5850	5850	5850	5850	0
286	20240402	152100	0	5850	5850	5850	5850	0
287	20240402	152000	0	5850	5850	5850	5850	0
288	20240402	151900	0	5850	5850	5850	5850	0
289	20240402	151800	0	5850	5850	5850	5850	0
290	20240402	151700	0	5850	5850	5850	5850	0
291	20240402	151600	0	5850	5850	5850	5850	0
292	20240402	151500	0	5850	5850	5850	5850	0
293	20240402	151400	0	5850	5850	5850	5850	0
294	20240402	151300	0	5850	5850	5850	5850	0
295	20240402	151200	0	5850	5850	5850	5850	0
296	20240402	151100	0	5850	5850	5850	5850	0
297	20240402	151000	0	5850	5850	5850	5850	0
298	20240402	150900	0	5850	5850	5850	5850	0
299	20240402	150800	0	5850	5850	5850	5850	0
300	20240402	150700	0	5850	5850	5850	5850	0
301	20240402	150600	0	5850	5850	5850	5850	0
302	20240402	150500	0	5850	5850	5850	5850	0
303	20240402	150400	0	5850	5850	5850	5850	0
304	20240402	150300	0	5850	5850	5850	5850	0
305	20240402	150200	0	5850	5850	5850	5850	0
306	20240402	150100	0	5850	5850	5850	5850	0
307	20240402	150000	0	5850	5850	5850	5850	0
308	20240402	145900	0	5850	5850	5850	5850	0
309	20240402	145800	0	5850	5850	5850	5850	0
310	20240402	145700	0	5850	5850	5850	5850	0
311	20240402	145600	0	5850	5850	5850	5850	0
312	20240402	145500	0	5850	5850	5850	5850	0
313	20240402	145400	0	5850	5850	5850	5850	0
314	20240402	145300	0	5850	5850	5850	5850	0
315	20240402	145200	0	5850	5850	5850	5850	0
316	20240402	145100	0	5850	5850	5850	5850	0
317	20240402	145000	0	5850	5850	5850	5850	0
318	20240402	144900	0	5850	5850	5850	5850	0
319	20240402	144800	0	5850	5850	5850	5850	0
320	20240402	144700	0	5850	5850	5850	5850	0
321	20240402	144600	0	5850	5850	5850	5850	0
322	20240402	144500	0	5850	5850	5850	5850	0
323	20240402	144400	0	5850	5850	5850	5850	0
324	20240402	144300	0	5850	5850	5850	5850	0
325	20240402	144200	0	5850	5850	5850	5850	0
326	20240402	144100	0	5850	5850	5850	5850	0
327	20240402	144000	0	5850	5850	5850	5850	0
328	20240402	143900	0	5850	5850	5850	5850	0
329	20240402	143800	0	5850	5850	5850	5850	0
330	20240402	143700	0	5850	5850	5850	5850	0
331	20240402	143600	0	5850	5850	5850	5850	0
332	20240402	143500	0	5850	5850	5850	5850	0
333	20240402	143400	0	5850	5850	5850	5850	0
334	20240402	143300	0	5850	5850	5850	5850	0
335	20240402	143200	0	5850	5850	5850	5850	0
336	20240402	143100	0	5850	5850	5850	5850	0
337	20240402	143000	0	5850	5850	5850	5850	0
338	20240402	142900	0	5850	5850	5850	5850	0
339	20240402	142800	0	5850	5850	5850	5850	0
340	20240402	142700	0	5850	5850	5850	5850	0
341	20240402	142600	0	5850	5850	5850	5850	0
342	20240402	142500	0	5850	5850	5850	5850	0
343	20240402	142400	0	5850	5850	5850	5850	0
344	20240402	142300	0	5850	5850	5850	5850	0
345	20240402	142200	0	5850	5850	5850	5850	0
346	20240402	142100	0	5850	5850	5850	5850	0
347	20240402	142000	0	5850	5850	5850	5850	0
348	20240402	141900	0	5850	5850	5850	5850	0
349	20240402	141800	0	5850	5850	5850	5850	0
350	20240402	141700	0	5850	5850	5850	5850	0
351	20240402	141600	0	5850	5850	5850	5850	0
352	20240402	141500	0	5850	5850	5850	5850	0
353	20240402	141400	0	5850	5850	5850	5850	0
354	20240402	141300	0	5850	5850	5850	5850	0
355	20240402	141200	0	5850	5850	5850	5850	0
356	20240402	141100	0	5850	5850	5850	5850	0
357	20240402	141000	0	5850	5850	5850	5850	0
358	20240402	140900	0	5850	5850	5850	5850	0
359	20240402	140800	0	5850	5850	5850	5850	0
360	20240402	140700	0	5850	5850	5850	5850	0
361	20240402	140600	0	5850	5850	5850	5850	0
362	20240402	140500	0	5850	5850	5850	5850	0
363	20240402	140400	0	5850	5850	5850	5850	0
364	20240402	140300	0	5850	5850	5850	5850	0
365	20240402	140200	0	5850	5850	5850	5850	0
366	20240402	140100	0	5850	5850	5850	5850	0
367	20240402	140000	0	5850	5850	5850	5850	0
368	20240402	135900	0	5850	5850	5850	5850	0
369	20240402	135800	0	5850	5850	5850	5850	0
370	20240402	135700	0	5850	5850	5850	5850	0
371	20240402	135600	0	5850	5850	5850	5850	0
372	20240402	135500	0	5850	5850	5850	5850	0
373	20240402	135400	0	5850	5850	5850	5850	0
374	20240402	135300	0	5850	5850	5850	5850	0
375	20240402	135200	0	5850	5850	5850	5850	0
376	20240402	135100	0	5850	5850	5850	5850	0
377	20240402	135000	0	5850	5850	5850	5850	0
378	20240402	134900	0	5850	5850	5850	5850	0
379	20240402	134800	0	5850	5850	5850	5850	0
380	20240402	134700	0	5850	5850	5850	5850	0
381	20240402	134600	0	5850	5850	5850	5850	0
382	20240402	134500	0	5850	5850	5850	5850	0
383	20240402	134400	0	5850	5850	5850	5850	0
384	20240402	134300	0	5850	5850	5850	5850	0
385	20240402	134200	0	5850	5850	5850	5850	0
386	20240402	134100	0	5850	5850	5850	5850	0
387	20240402	134000	0	5850	5850	5850	5850	0
388	20240402	133900	0	5850	5850	5850	5850	0
389	20240402	133800	0	5850	5850	5850	5850	0
390	20240402	133700	0	5850	5850	5850	5850	0
391	20240402	133600	0	5850	5850	5850	5850	0
392	20240402	133500	0	5850	5850	5850	5850	0
393	20240402	133400	0	5850	5850	5850	5850	0
394	20240402	133300	0	5850	5850	5850	5850	0
395	20240402	133200	0	5850	5850	5850	5850	0
396	20240402	133100	0	5850	5850	5850	5850	0
397	20240402	133000	0	5850	5850	5850	5850	0
398	20240402	132900	0	5850	5850	5850	5850	0
399	20240402	132800	0	5850	5850	5850	5850	0
400	20240402	132700	0	5850	5850	5850	5850	0
401	20240402	132600	0	5850	5850	5850	5850	0
402	20240402	132500	0	5850	5850	5850	5850	0
403	20240402	132400	0	5850	5850	5850	5850	0
404	20240402	132300	0	5850	5850	5850	5850	0
405	20240402	132200	0	5850	5850	5850	5850	0
406	20240402	132100	0	5850	5850	5850	5850	0
407	20240402	132000	0	5850	5850	5850	5850	0
408	20240402	131900	0	5850	5850	5850	5850	0
409	20240402	131800	0	5850	5850	5850	5850	0
410	20240402	131700	0	5850	5850	5850	5850	0
411	20240402	131600	0	5850	5850	5850	5850	0
412	20240402	131500	0	5850	5850	5850	5850	0
413	20240402	131400	0	5850	5850	5850	5850	0
414	20240402	131300	0	5850	5850	5850	5850	0
415	20240402	131200	0	5850	5850	5850	5850	0
416	20240402	131100	0	5850	5850	5850	5850	0
417	20240402	131000	0	5850	5850	5850	5850	0
418	20240402	130900	0	5850	5850	5850	5850	0
419	20240402	130800	0	5850	5850	5850	5850	0
420	20240402	130700	0	5850	5850	5850	5850	0
421	20240402	130600	0	5850	5850	5850	5850	0
422	20240402	130500	0	5850	5850	5850	5850	0
423	20240402	130400	0	5850	5850	5850	5850	0
424	20240402	130300	0	5850	5850	5850	5850	0
425	20240402	130200	0	5850	5850	5850	5850	0
426	20240402	130100	0	5850	5850	5850	5850	0
427	20240402	130000	0	5850	5850	5850	5850	0
428	20240402	125900	0	5850	5850	5850	5850	0
429	20240402	125800	0	5850	5850	5850	5850	0
430	20240402	125700	0	5850	5850	5850	5850	0
431	20240402	125600	0	5850	5850	5850	5850	0
432	20240402	125500	0	5850	5850	5850	5850	0
433	20240402	125400	0	5850	5850	5850	5850	0
434	20240402	125300	0	5850	5850	5850	5850	0
435	20240402	125200	0	5850	5850	5850	5850	0
436	20240402	125100	0	5850	5850	5850	5850	0
437	20240402	125000	0	5850	5850	5850	5850	0
438	20240402	124900	0	5850	5850	5850	5850	0
439	20240402	124800	0	5850	5850	5850	5850	0
440	20240402	124700	0	5850	5850	5850	5850	0
441	20240402	124600	0	5850	5850	5850	5850	0
442	20240402	124500	0	5850	5850	5850	5850	0
443	20240402	124400	0	5850	5850	5850	5850	0
444	20240402	124300	0	5850	5850	5850	5850	0
445	20240402	124200	0	5850	5850	5850	5850	0
446	20240402	124100	0	5850	5850	5850	5850	0
447	20240402	124000	0	5850	5850	5850	5850	0
448	20240402	123900	0	5850	5850	5850	5850	0
449	20240402	123800	0	5850	5850	5850	5850	0
450	20240402	123700	0	5850	5850	5850	5850	0
451	20240402	123600	0	5850	5850	5850	5850	0
452	20240402	123500	0	5850	5850	5850	5850	0
453	20240402	123400	0	5850	5850	5850	5850	0
454	20240402	123300	0	5850	5850	5850	5850	0
455	20240402	123200	0	5850	5850	5850	5850	0
456	20240402	123100	0	5850	5850	5850	5850	0
457	20240402	123000	0	5850	5850	5850	5850	0
458	20240402	122900	0	5850	5850	5850	5850	0
459	20240402	122800	0	5850	5850	5850	5850	0
460	20240402	122700	0	5850	5850	5850	5850	0
461	20240402	122600	0	5850	5850	5850	5850	0
462	20240402	122500	0	5850	5850	5850	5850	0
463	20240402	122400	0	5850	5850	5850	5850	0
464	20240402	122300	0	5850	5850	5850	5850	0
465	20240402	122200	0	5850	5850	5850	5850	0
466	20240402	122100	0	5850	5850	5850	5850	0
467	20240402	122000	0	5850	5850	5850	5850	0
468	20240402	121900	0	5850	5850	5850	5850	0
469	20240402	121800	0	5850	5850	5850	5850	0
470	20240402	121700	0	5850	5850	5850	5850	0
471	20240402	121600	0	5850	5850	5850	5850	0
472	20240402	121500	0	5850	5850	5850	5850	0
473	20240402	121400	0	5850	5850	5850	5850	0
474	20240402	121300	0	5850	5850	5850	5850	0
475	20240402	121200	0	5850	5850	5850	5850	0
476	20240402	121100	0	5850	5850	5850	5850	0
477	20240402	121000	0	5850	5850	5850	5850	0
478	20240402	120900	0	5850	5850	5850	5850	0
479	20240402	120800	0	5850	5850	5850	5850	0
480	20240402	120700	0	5850	5850	5850	5850	0
481	20240402	120600	0	5850	5850	5850	5850	0
482	20240402	120500	0	5850	5850	5850	5850	0
483	20240402	120400	0	5850	5850	5850	5850	0
484	20240402	120300	0	5850	5850	5850	5850	0
485	20240402	120200	0	5850	5850	5850	5850	0
486	20240402	120100	0	5850	5850	5850	5850	0
487	20240402	120000	0	5850	5850	5850	5850	0
488	20240402	115900	0	5850	5850	5850	5850	0
489	20240402	115800	0	5850	5850	5850	5850	0
490	20240402	115700	0	5850	5850	5850	5850	0
491	20240402	115600	0	5850	5850	5850	5850	0
492	20240402	115500	0	5850	5850	5850	5850	0
493	20240402	115400	0	5850	5850	5850	5850	0
494	20240402	115300	0	5850	5850	5850	5850	0
495	20240402	115200	0	5850	5850	5850	5850	0
496	20240402	115100	0	5850	5850	5850	5850	0
497	20240402	115000	0	5850	5850	5850	5850	0
498	20240402	114900	0	5850	5850	5850	5850	0
499	20240402	114800	0	5850	5850	5850	5850	0
500	20240402	114700	0	5850	5850	5850	5850	0
501	20240402	114600	0	5850	5850	5850	5850	0
502	20240402	114500	0	5850	5850	5850	5850	0
503	20240402	114400	0	5850	5850	5850	5850	0
504	20240402	114300	0	5850	5850	5850	5850	0
505	20240402	114200	0	5850	5850	5850	5850	0
506	20240402	114100	0	5850	5850	5850	5850	0
507	20240402	114000	0	5850	5850	5850	5850	0
508	20240402	113900	0	5850	5850	5850	5850	0
509	20240402	113800	0	5850	5850	5850	5850	0
510	20240402	113700	0	5850	5850	5850	5850	0
511	20240402	113600	0	5850	5850	5850	5850	0
512	20240402	113500	0	5850	5850	5850	5850	0
513	20240402	113400	0	5850	5850	5850	5850	0
514	20240402	113300	0	5850	5850	5850	5850	0
515	20240402	113200	0	5850	5850	5850	5850	0
516	20240402	113100	0	5850	5850	5850	5850	0
517	20240402	113000	0	5850	5850	5850	5850	0
518	20240402	112900	0	5850	5850	5850	5850	0
519	20240402	112800	0	5850	5850	5850	5850	0
520	20240402	112700	0	5850	5850	5850	5850	0
521	20240402	112600	0	5850	5850	5850	5850	0
522	20240402	112500	0	5850	5850	5850	5850	0
523	20240402	112400	0	5850	5850	5850	5850	0
524	20240402	112300	0	5850	5850	5850	5850	0
525	20240402	112200	0	5850	5850	5850	5850	0
526	20240402	112100	0	5850	5850	5850	5850	0
527	20240402	112000	0	5850	5850	5850	5850	0
528	20240402	111900	0	5850	5850	5850	5850	0
529	20240402	111800	0	5850	5850	5850	5850	0
530	20240402	111700	0	5850	5850	5850	5850	0
531	20240402	111600	0	5850	5850	5850	5850	0
532	20240402	111500	0	5850	5850	5850	5850	0
533	20240402	111400	0	5850	5850	5850	5850	0
534	20240402	111300	0	5850	5850	5850	5850	0
535	20240402	111200	0	5850	5850	5850	5850	0
536	20240402	111100	0	5850	5850	5850	5850	0
537	20240402	111000	0	5850	5850	5850	5850	0
538	20240402	110900	0	5850	5850	5850	5850	0
539	20240402	110800	0	5850	5850	5850	5850	0
540	20240402	110700	0	5850	5850	5850	5850	0
541	20240402	110600	0	5850	5850	5850	5850	0
542	20240402	110500	0	5850	5850	5850	5850	0
543	20240402	110400	0	5850	5850	5850	5850	0
544	20240402	110300	0	5850	5850	5850	5850	0
545	20240402	110200	0	5850	5850	5850	5850	0
546	20240402	110100	0	5850	5850	5850	5850	0
547	20240402	110000	0	5850	5850	5850	5850	0
548	20240402	105900	0	5850	5850	5850	5850	0
549	20240402	105800	0	5850	5850	5850	5850	0
550	20240402	105700	0	5850	5850	5850	5850	0
551	20240402	105600	0	5850	5850	5850	5850	0
552	20240402	105500	0	5850	5850	5850	5850	0
553	20240402	105400	0	5850	5850	5850	5850	0
554	20240402	105300	0	5850	5850	5850	5850	0
555	20240402	105200	0	5850	5850	5850	5850	0
556	20240402	105100	0	5850	5850	5850	5850	0
557	20240402	105000	0	5850	5850	5850	5850	0
558	20240402	104900	0	5850	5850	5850	5850	0
559	20240402	104800	0	5850	5850	5850	5850	0
560	20240402	104700	0	5850	5850	5850	5850	0
561	20240402	104600	0	5850	5850	5850	5850	0
562	20240402	104500	0	5850	5850	5850	5850	0
563	20240402	104400	0	5850	5850	5850	5850	0
564	20240402	104300	0	5850	5850	5850	5850	0
565	20240402	104200	0	5850	5850	5850	5850	0
566	20240402	104100	0	5850	5850	5850	5850	0
567	20240402	104000	0	5850	5850	5850	5850	0
568	20240402	103900	0	5850	5850	5850	5850	0
569	20240402	103800	0	5850	5850	5850	5850	0
570	20240402	103700	0	5850	5850	5850	5850	0
571	20240402	103600	0	5850	5850	5850	5850	0
572	20240402	103500	0	5850	5850	5850	5850	0
573	20240402	103400	0	5850	5850	5850	5850	0
574	20240402	103300	0	5850	5850	5850	5850	0
575	20240402	103200	0	5850	5850	5850	5850	0
576	20240402	103100	0	5850	5850	5850	5850	0
577	20240402	103000	0	5850	5850	5850	5850	0
578	20240402	102900	0	5850	5850	5850	5850	0
579	20240402	102800	0	5850	5850	5850	5850	0
580	20240402	102700	0	5850	5850	5850	5850	0
581	20240402	102600	0	5850	5850	5850	5850	0
582	20240402	102500	0	5850	5850	5850	5850	0
583	20240402	102400	0	5850	5850	5850	5850	0
584	20240402	102300	0	5850	5850	5850	5850	0
585	20240402	102200	0	5850	5850	5850	5850	0
586	20240402	102100	0	5850	5850	5850	5850	0
587	20240402	102000	0	5850	5850	5850	5850	0
588	20240402	101900	0	5850	5850	5850	5850	0
589	20240402	101800	0	5850	5850	5850	5850	0
590	20240402	101700	0	5850	5850	5850	5850	0
591	20240402	101600	0	5850	5850	5850	5850	0
592	20240402	101500	0	5850	5850	5850	5850	0
593	20240402	101400	0	5850	5850	5850	5850	0
594	20240402	101300	0	5850	5850	5850	5850	0
595	20240402	101200	0	5850	5850	5850	5850	0
596	20240402	101100	0	5850	5850	5850	5850	0
597	20240402	101000	0	5850	5850	5850	5850	0
598	20240402	100900	0	5850	5850	5850	5850	0
599	20240402	100800	0	5850	5850	5850	5850	0
600	20240402	100700	0	5850	5850	5850	5850	0
601	20240402	100600	0	5850	5850	5850	5850	0
602	20240402	100500	0	5850	5850	5850	5850	0
603	20240402	100400	0	5850	5850	5850	5850	0
604	20240402	100300	0	5850	5850	5850	5850	0
605	20240402	100200	0	5850	5850	5850	5850	0
606	20240402	100100	0	5850	5850	5850	5850	0
607	20240402	100000	0	5850	5850	5850	5850	0
608	20240402	095900	0	5850	5850	5850	5850	0
609	20240402	095800	0	5850	5850	5850	5850	0
610	20240402	095700	0	5850	5850	5850	5850	0
611	20240402	095600	0	5850	5850	5850	5850	0
612	20240402	095500	0	5850	5850	5850	5850	0
613	20240402	095400	0	5850	5850	5850	5850	0
614	20240402	095300	0	5850	5850	5850	5850	0
615	20240402	095200	0	5850	5850	5850	5850	0
616	20240402	095100	0	5850	5850	5850	5850	0
617	20240402	095000	0	5850	5850	5850	5850	0
618	20240402	094900	0	5850	5850	5850	5850	0
619	20240402	094800	0	5850	5850	5850	5850	0
620	20240402	094700	0	5850	5850	5850	5850	0
621	20240402	094600	0	5850	5850	5850	5850	0
622	20240402	094500	0	5850	5850	5850	5850	0
623	20240402	094400	0	5850	5850	5850	5850	0
624	20240402	094300	0	5850	5850	5850	5850	0
625	20240402	094200	0	5850	5850	5850	5850	0
626	20240402	094100	0	5850	5850	5850	5850	0
627	20240402	094000	0	5850	5850	5850	5850	0
628	20240402	093900	0	5850	5850	5850	5850	0
629	20240402	093800	0	5850	5850	5850	5850	0
630	20240402	093700	0	5850	5850	5850	5850	0
631	20240402	093600	0	5850	5850	5850	5850	0
632	20240402	093500	0	5850	5850	5850	5850	0
633	20240402	093400	0	5850	5850	5850	5850	0
634	20240402	093300	0	5850	5850	5850	5850	0
635	20240402	093200	0	5850	5850	5850	5850	0
636	20240402	093100	0	5850	5850	5850	5850	0
637	20240402	093000	0	5850	5850	5850	5850	0
638	20240402	092900	0	5850	5850	5850	5850	0
639	20240402	092800	0	5850	5850	5850	5850	0
640	20240402	092700	0	5850	5850	5850	5850	0
641	20240402	092600	0	5850	5850	5850	5850	0
642	20240402	092500	0	5850	5850	5850	5850	0
643	20240402	092400	0	5850	5850	5850	5850	0
644	20240402	092300	0	5850	5850	5850	5850	0
645	20240402	092200	0	5850	5850	5850	5850	0
646	20240402	092100	0	5850	5850	5850	5850	0
647	20240402	092000	0	5850	5850	5850	5850	0
648	20240402	091900	0	5850	5850	5850	5850	0
649	20240402	091800	0	5850	5850	5850	5850	0
650	20240402	091700	0	5850	5850	5850	5850	0
651	20240402	091600	0	5850	5850	5850	5850	0
652	20240402	091500	0	5850	5850	5850	5850	0
653	20240402	091400	0	5850	5850	5850	5850	0
654	20240402	091300	0	5850	5850	5850	5850	0
655	20240402	091200	0	5850	5850	5850	5850	0
656	20240402	091100	0	5850	5850	5850	5850	0
657	20240402	091000	0	5850	5850	5850	5850	0
658	20240402	090900	0	5850	5850	5850	5850	0
659	20240402	090800	0	5850	5850	5850	5850	0
660	20240402	090700	0	5850	5850	5850	5850	0
661	20240402	090600	0	5850	5850	5850	5850	0
662	20240402	090500	0	5850	5850	5850	5850	0
663	20240402	090400	0	5850	5850	5850	5850	0
664	20240402	090300	0	5850	5850	5850	5850	0
665	20240402	090200	0	5850	5850	5850	5850	0
666	20240402	090100	0	5850	5850	5850	5850	0
667	20240402	090000	0	5850	5850	5850	5850	0