KissMeData/150840/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200400	0	5850	5850	5850	5850	0
3	20240408	200300	0	5850	5850	5850	5850	0
4	20240408	200200	0	5850	5850	5850	5850	0
5	20240408	200100	0	5850	5850	5850	5850	0
6	20240408	200000	0	5850	5850	5850	5850	0
7	20240408	195900	0	5850	5850	5850	5850	0
8	20240408	195800	0	5850	5850	5850	5850	0
9	20240408	195700	0	5850	5850	5850	5850	0
10	20240408	195600	0	5850	5850	5850	5850	0
11	20240408	195500	0	5850	5850	5850	5850	0
12	20240408	195400	0	5850	5850	5850	5850	0
13	20240408	195300	0	5850	5850	5850	5850	0
14	20240408	195200	0	5850	5850	5850	5850	0
15	20240408	195100	0	5850	5850	5850	5850	0
16	20240408	195000	0	5850	5850	5850	5850	0
17	20240408	194900	0	5850	5850	5850	5850	0
18	20240408	194800	0	5850	5850	5850	5850	0
19	20240408	194700	0	5850	5850	5850	5850	0
20	20240408	194600	0	5850	5850	5850	5850	0
21	20240408	194500	0	5850	5850	5850	5850	0
22	20240408	194400	0	5850	5850	5850	5850	0
23	20240408	194300	0	5850	5850	5850	5850	0
24	20240408	194200	0	5850	5850	5850	5850	0
25	20240408	194100	0	5850	5850	5850	5850	0
26	20240408	194000	0	5850	5850	5850	5850	0
27	20240408	193900	0	5850	5850	5850	5850	0
28	20240408	193800	0	5850	5850	5850	5850	0
29	20240408	193700	0	5850	5850	5850	5850	0
30	20240408	193600	0	5850	5850	5850	5850	0
31	20240408	193500	0	5850	5850	5850	5850	0
32	20240408	193400	0	5850	5850	5850	5850	0
33	20240408	193300	0	5850	5850	5850	5850	0
34	20240408	193200	0	5850	5850	5850	5850	0
35	20240408	193100	0	5850	5850	5850	5850	0
36	20240408	193000	0	5850	5850	5850	5850	0
37	20240408	192900	0	5850	5850	5850	5850	0
38	20240408	192800	0	5850	5850	5850	5850	0
39	20240408	192700	0	5850	5850	5850	5850	0
40	20240408	192600	0	5850	5850	5850	5850	0
41	20240408	192500	0	5850	5850	5850	5850	0
42	20240408	192400	0	5850	5850	5850	5850	0
43	20240408	192300	0	5850	5850	5850	5850	0
44	20240408	192200	0	5850	5850	5850	5850	0
45	20240408	192100	0	5850	5850	5850	5850	0
46	20240408	192000	0	5850	5850	5850	5850	0
47	20240408	191900	0	5850	5850	5850	5850	0
48	20240408	191800	0	5850	5850	5850	5850	0
49	20240408	191700	0	5850	5850	5850	5850	0
50	20240408	191600	0	5850	5850	5850	5850	0
51	20240408	191500	0	5850	5850	5850	5850	0
52	20240408	191400	0	5850	5850	5850	5850	0
53	20240408	191300	0	5850	5850	5850	5850	0
54	20240408	191200	0	5850	5850	5850	5850	0
55	20240408	191100	0	5850	5850	5850	5850	0
56	20240408	191000	0	5850	5850	5850	5850	0
57	20240408	190900	0	5850	5850	5850	5850	0
58	20240408	190800	0	5850	5850	5850	5850	0
59	20240408	190700	0	5850	5850	5850	5850	0
60	20240408	190600	0	5850	5850	5850	5850	0
61	20240408	190500	0	5850	5850	5850	5850	0
62	20240408	190400	0	5850	5850	5850	5850	0
63	20240408	190300	0	5850	5850	5850	5850	0
64	20240408	190200	0	5850	5850	5850	5850	0
65	20240408	190100	0	5850	5850	5850	5850	0
66	20240408	190000	0	5850	5850	5850	5850	0
67	20240408	185900	0	5850	5850	5850	5850	0
68	20240408	185800	0	5850	5850	5850	5850	0
69	20240408	185700	0	5850	5850	5850	5850	0
70	20240408	185600	0	5850	5850	5850	5850	0
71	20240408	185500	0	5850	5850	5850	5850	0
72	20240408	185400	0	5850	5850	5850	5850	0
73	20240408	185300	0	5850	5850	5850	5850	0
74	20240408	185200	0	5850	5850	5850	5850	0
75	20240408	185100	0	5850	5850	5850	5850	0
76	20240408	185000	0	5850	5850	5850	5850	0
77	20240408	184900	0	5850	5850	5850	5850	0
78	20240408	184800	0	5850	5850	5850	5850	0
79	20240408	184700	0	5850	5850	5850	5850	0
80	20240408	184600	0	5850	5850	5850	5850	0
81	20240408	184500	0	5850	5850	5850	5850	0
82	20240408	184400	0	5850	5850	5850	5850	0
83	20240408	184300	0	5850	5850	5850	5850	0
84	20240408	184200	0	5850	5850	5850	5850	0
85	20240408	184100	0	5850	5850	5850	5850	0
86	20240408	184000	0	5850	5850	5850	5850	0
87	20240408	183900	0	5850	5850	5850	5850	0
88	20240408	183800	0	5850	5850	5850	5850	0
89	20240408	183700	0	5850	5850	5850	5850	0
90	20240408	183600	0	5850	5850	5850	5850	0
91	20240408	183500	0	5850	5850	5850	5850	0
92	20240408	183400	0	5850	5850	5850	5850	0
93	20240408	183300	0	5850	5850	5850	5850	0
94	20240408	183200	0	5850	5850	5850	5850	0
95	20240408	183100	0	5850	5850	5850	5850	0
96	20240408	183000	0	5850	5850	5850	5850	0
97	20240408	182900	0	5850	5850	5850	5850	0
98	20240408	182800	0	5850	5850	5850	5850	0
99	20240408	182700	0	5850	5850	5850	5850	0
100	20240408	182600	0	5850	5850	5850	5850	0
101	20240408	182500	0	5850	5850	5850	5850	0
102	20240408	182400	0	5850	5850	5850	5850	0
103	20240408	182300	0	5850	5850	5850	5850	0
104	20240408	182200	0	5850	5850	5850	5850	0
105	20240408	182100	0	5850	5850	5850	5850	0
106	20240408	182000	0	5850	5850	5850	5850	0
107	20240408	181900	0	5850	5850	5850	5850	0
108	20240408	181800	0	5850	5850	5850	5850	0
109	20240408	181700	0	5850	5850	5850	5850	0
110	20240408	181600	0	5850	5850	5850	5850	0
111	20240408	181500	0	5850	5850	5850	5850	0
112	20240408	181400	0	5850	5850	5850	5850	0
113	20240408	181300	0	5850	5850	5850	5850	0
114	20240408	181200	0	5850	5850	5850	5850	0
115	20240408	181100	0	5850	5850	5850	5850	0
116	20240408	181000	0	5850	5850	5850	5850	0
117	20240408	180900	0	5850	5850	5850	5850	0
118	20240408	180800	0	5850	5850	5850	5850	0
119	20240408	180700	0	5850	5850	5850	5850	0
120	20240408	180600	0	5850	5850	5850	5850	0
121	20240408	180500	0	5850	5850	5850	5850	0
122	20240408	180400	0	5850	5850	5850	5850	0
123	20240408	180300	0	5850	5850	5850	5850	0
124	20240408	180200	0	5850	5850	5850	5850	0
125	20240408	180100	0	5850	5850	5850	5850	0
126	20240408	180000	0	5850	5850	5850	5850	0
127	20240408	175900	0	5850	5850	5850	5850	0
128	20240408	175800	0	5850	5850	5850	5850	0
129	20240408	175700	0	5850	5850	5850	5850	0
130	20240408	175600	0	5850	5850	5850	5850	0
131	20240408	175500	0	5850	5850	5850	5850	0
132	20240408	175400	0	5850	5850	5850	5850	0
133	20240408	175300	0	5850	5850	5850	5850	0
134	20240408	175200	0	5850	5850	5850	5850	0
135	20240408	175100	0	5850	5850	5850	5850	0
136	20240408	175000	0	5850	5850	5850	5850	0
137	20240408	174900	0	5850	5850	5850	5850	0
138	20240408	174800	0	5850	5850	5850	5850	0
139	20240408	174700	0	5850	5850	5850	5850	0
140	20240408	174600	0	5850	5850	5850	5850	0
141	20240408	174500	0	5850	5850	5850	5850	0
142	20240408	174400	0	5850	5850	5850	5850	0
143	20240408	174300	0	5850	5850	5850	5850	0
144	20240408	174200	0	5850	5850	5850	5850	0
145	20240408	174100	0	5850	5850	5850	5850	0
146	20240408	174000	0	5850	5850	5850	5850	0
147	20240408	173900	0	5850	5850	5850	5850	0
148	20240408	173800	0	5850	5850	5850	5850	0
149	20240408	173700	0	5850	5850	5850	5850	0
150	20240408	173600	0	5850	5850	5850	5850	0
151	20240408	173500	0	5850	5850	5850	5850	0
152	20240408	173400	0	5850	5850	5850	5850	0
153	20240408	173300	0	5850	5850	5850	5850	0
154	20240408	173200	0	5850	5850	5850	5850	0
155	20240408	173100	0	5850	5850	5850	5850	0
156	20240408	173000	0	5850	5850	5850	5850	0
157	20240408	172900	0	5850	5850	5850	5850	0
158	20240408	172800	0	5850	5850	5850	5850	0
159	20240408	172700	0	5850	5850	5850	5850	0
160	20240408	172600	0	5850	5850	5850	5850	0
161	20240408	172500	0	5850	5850	5850	5850	0
162	20240408	172400	0	5850	5850	5850	5850	0
163	20240408	172300	0	5850	5850	5850	5850	0
164	20240408	172200	0	5850	5850	5850	5850	0
165	20240408	172100	0	5850	5850	5850	5850	0
166	20240408	172000	0	5850	5850	5850	5850	0
167	20240408	171900	0	5850	5850	5850	5850	0
168	20240408	171800	0	5850	5850	5850	5850	0
169	20240408	171700	0	5850	5850	5850	5850	0
170	20240408	171600	0	5850	5850	5850	5850	0
171	20240408	171500	0	5850	5850	5850	5850	0
172	20240408	171400	0	5850	5850	5850	5850	0
173	20240408	171300	0	5850	5850	5850	5850	0
174	20240408	171200	0	5850	5850	5850	5850	0
175	20240408	171100	0	5850	5850	5850	5850	0
176	20240408	171000	0	5850	5850	5850	5850	0
177	20240408	170900	0	5850	5850	5850	5850	0
178	20240408	170800	0	5850	5850	5850	5850	0
179	20240408	170700	0	5850	5850	5850	5850	0
180	20240408	170600	0	5850	5850	5850	5850	0
181	20240408	170500	0	5850	5850	5850	5850	0
182	20240408	170400	0	5850	5850	5850	5850	0
183	20240408	170300	0	5850	5850	5850	5850	0
184	20240408	170200	0	5850	5850	5850	5850	0
185	20240408	170100	0	5850	5850	5850	5850	0
186	20240408	170000	0	5850	5850	5850	5850	0
187	20240408	165900	0	5850	5850	5850	5850	0
188	20240408	165800	0	5850	5850	5850	5850	0
189	20240408	165700	0	5850	5850	5850	5850	0
190	20240408	165600	0	5850	5850	5850	5850	0
191	20240408	165500	0	5850	5850	5850	5850	0
192	20240408	165400	0	5850	5850	5850	5850	0
193	20240408	165300	0	5850	5850	5850	5850	0
194	20240408	165200	0	5850	5850	5850	5850	0
195	20240408	165100	0	5850	5850	5850	5850	0
196	20240408	165000	0	5850	5850	5850	5850	0
197	20240408	164900	0	5850	5850	5850	5850	0
198	20240408	164800	0	5850	5850	5850	5850	0
199	20240408	164700	0	5850	5850	5850	5850	0
200	20240408	164600	0	5850	5850	5850	5850	0
201	20240408	164500	0	5850	5850	5850	5850	0
202	20240408	164400	0	5850	5850	5850	5850	0
203	20240408	164300	0	5850	5850	5850	5850	0
204	20240408	164200	0	5850	5850	5850	5850	0
205	20240408	164100	0	5850	5850	5850	5850	0
206	20240408	164000	0	5850	5850	5850	5850	0
207	20240408	163900	0	5850	5850	5850	5850	0
208	20240408	163800	0	5850	5850	5850	5850	0
209	20240408	163700	0	5850	5850	5850	5850	0
210	20240408	163600	0	5850	5850	5850	5850	0
211	20240408	163500	0	5850	5850	5850	5850	0
212	20240408	163400	0	5850	5850	5850	5850	0
213	20240408	163300	0	5850	5850	5850	5850	0
214	20240408	163200	0	5850	5850	5850	5850	0
215	20240408	163100	0	5850	5850	5850	5850	0
216	20240408	163000	0	5850	5850	5850	5850	0
217	20240408	162900	0	5850	5850	5850	5850	0
218	20240408	162800	0	5850	5850	5850	5850	0
219	20240408	162700	0	5850	5850	5850	5850	0
220	20240408	162600	0	5850	5850	5850	5850	0
221	20240408	162500	0	5850	5850	5850	5850	0
222	20240408	162400	0	5850	5850	5850	5850	0
223	20240408	162300	0	5850	5850	5850	5850	0
224	20240408	162200	0	5850	5850	5850	5850	0
225	20240408	162100	0	5850	5850	5850	5850	0
226	20240408	162000	0	5850	5850	5850	5850	0
227	20240408	161900	0	5850	5850	5850	5850	0
228	20240408	161800	0	5850	5850	5850	5850	0
229	20240408	161700	0	5850	5850	5850	5850	0
230	20240408	161600	0	5850	5850	5850	5850	0
231	20240408	161500	0	5850	5850	5850	5850	0
232	20240408	161400	0	5850	5850	5850	5850	0
233	20240408	161300	0	5850	5850	5850	5850	0
234	20240408	161200	0	5850	5850	5850	5850	0
235	20240408	161100	0	5850	5850	5850	5850	0
236	20240408	161000	0	5850	5850	5850	5850	0
237	20240408	160900	0	5850	5850	5850	5850	0
238	20240408	160800	0	5850	5850	5850	5850	0
239	20240408	160700	0	5850	5850	5850	5850	0
240	20240408	160600	0	5850	5850	5850	5850	0
241	20240408	160500	0	5850	5850	5850	5850	0
242	20240408	160400	0	5850	5850	5850	5850	0
243	20240408	160300	0	5850	5850	5850	5850	0
244	20240408	160200	0	5850	5850	5850	5850	0
245	20240408	160100	0	5850	5850	5850	5850	0
246	20240408	160000	0	5850	5850	5850	5850	0
247	20240408	155900	0	5850	5850	5850	5850	0
248	20240408	155800	0	5850	5850	5850	5850	0
249	20240408	155700	0	5850	5850	5850	5850	0
250	20240408	155600	0	5850	5850	5850	5850	0
251	20240408	155500	0	5850	5850	5850	5850	0
252	20240408	155400	0	5850	5850	5850	5850	0
253	20240408	155300	0	5850	5850	5850	5850	0
254	20240408	155200	0	5850	5850	5850	5850	0
255	20240408	155100	0	5850	5850	5850	5850	0
256	20240408	155000	0	5850	5850	5850	5850	0
257	20240408	154900	0	5850	5850	5850	5850	0
258	20240408	154800	0	5850	5850	5850	5850	0
259	20240408	154700	0	5850	5850	5850	5850	0
260	20240408	154600	0	5850	5850	5850	5850	0
261	20240408	154500	0	5850	5850	5850	5850	0
262	20240408	154400	0	5850	5850	5850	5850	0
263	20240408	154300	0	5850	5850	5850	5850	0
264	20240408	154200	0	5850	5850	5850	5850	0
265	20240408	154100	0	5850	5850	5850	5850	0
266	20240408	154000	0	5850	5850	5850	5850	0
267	20240408	153900	0	5850	5850	5850	5850	0
268	20240408	153800	0	5850	5850	5850	5850	0
269	20240408	153700	0	5850	5850	5850	5850	0
270	20240408	153600	0	5850	5850	5850	5850	0
271	20240408	153500	0	5850	5850	5850	5850	0
272	20240408	153400	0	5850	5850	5850	5850	0
273	20240408	153300	0	5850	5850	5850	5850	0
274	20240408	153200	0	5850	5850	5850	5850	0
275	20240408	153100	0	5850	5850	5850	5850	0
276	20240408	153000	0	5850	5850	5850	5850	0
277	20240408	152900	0	5850	5850	5850	5850	0
278	20240408	152800	0	5850	5850	5850	5850	0
279	20240408	152700	0	5850	5850	5850	5850	0
280	20240408	152600	0	5850	5850	5850	5850	0
281	20240408	152500	0	5850	5850	5850	5850	0
282	20240408	152400	0	5850	5850	5850	5850	0
283	20240408	152300	0	5850	5850	5850	5850	0
284	20240408	152200	0	5850	5850	5850	5850	0
285	20240408	152100	0	5850	5850	5850	5850	0
286	20240408	152000	0	5850	5850	5850	5850	0
287	20240408	151900	0	5850	5850	5850	5850	0
288	20240408	151800	0	5850	5850	5850	5850	0
289	20240408	151700	0	5850	5850	5850	5850	0
290	20240408	151600	0	5850	5850	5850	5850	0
291	20240408	151500	0	5850	5850	5850	5850	0
292	20240408	151400	0	5850	5850	5850	5850	0
293	20240408	151300	0	5850	5850	5850	5850	0
294	20240408	151200	0	5850	5850	5850	5850	0
295	20240408	151100	0	5850	5850	5850	5850	0
296	20240408	151000	0	5850	5850	5850	5850	0
297	20240408	150900	0	5850	5850	5850	5850	0
298	20240408	150800	0	5850	5850	5850	5850	0
299	20240408	150700	0	5850	5850	5850	5850	0
300	20240408	150600	0	5850	5850	5850	5850	0
301	20240408	150500	0	5850	5850	5850	5850	0
302	20240408	150400	0	5850	5850	5850	5850	0
303	20240408	150300	0	5850	5850	5850	5850	0
304	20240408	150200	0	5850	5850	5850	5850	0
305	20240408	150100	0	5850	5850	5850	5850	0
306	20240408	150000	0	5850	5850	5850	5850	0
307	20240408	145900	0	5850	5850	5850	5850	0
308	20240408	145800	0	5850	5850	5850	5850	0
309	20240408	145700	0	5850	5850	5850	5850	0
310	20240408	145600	0	5850	5850	5850	5850	0
311	20240408	145500	0	5850	5850	5850	5850	0
312	20240408	145400	0	5850	5850	5850	5850	0
313	20240408	145300	0	5850	5850	5850	5850	0
314	20240408	145200	0	5850	5850	5850	5850	0
315	20240408	145100	0	5850	5850	5850	5850	0
316	20240408	145000	0	5850	5850	5850	5850	0
317	20240408	144900	0	5850	5850	5850	5850	0
318	20240408	144800	0	5850	5850	5850	5850	0
319	20240408	144700	0	5850	5850	5850	5850	0
320	20240408	144600	0	5850	5850	5850	5850	0
321	20240408	144500	0	5850	5850	5850	5850	0
322	20240408	144400	0	5850	5850	5850	5850	0
323	20240408	144300	0	5850	5850	5850	5850	0
324	20240408	144200	0	5850	5850	5850	5850	0
325	20240408	144100	0	5850	5850	5850	5850	0
326	20240408	144000	0	5850	5850	5850	5850	0
327	20240408	143900	0	5850	5850	5850	5850	0
328	20240408	143800	0	5850	5850	5850	5850	0
329	20240408	143700	0	5850	5850	5850	5850	0
330	20240408	143600	0	5850	5850	5850	5850	0
331	20240408	143500	0	5850	5850	5850	5850	0
332	20240408	143400	0	5850	5850	5850	5850	0
333	20240408	143300	0	5850	5850	5850	5850	0
334	20240408	143200	0	5850	5850	5850	5850	0
335	20240408	143100	0	5850	5850	5850	5850	0
336	20240408	143000	0	5850	5850	5850	5850	0
337	20240408	142900	0	5850	5850	5850	5850	0
338	20240408	142800	0	5850	5850	5850	5850	0
339	20240408	142700	0	5850	5850	5850	5850	0
340	20240408	142600	0	5850	5850	5850	5850	0
341	20240408	142500	0	5850	5850	5850	5850	0
342	20240408	142400	0	5850	5850	5850	5850	0
343	20240408	142300	0	5850	5850	5850	5850	0
344	20240408	142200	0	5850	5850	5850	5850	0
345	20240408	142100	0	5850	5850	5850	5850	0
346	20240408	142000	0	5850	5850	5850	5850	0
347	20240408	141900	0	5850	5850	5850	5850	0
348	20240408	141800	0	5850	5850	5850	5850	0
349	20240408	141700	0	5850	5850	5850	5850	0
350	20240408	141600	0	5850	5850	5850	5850	0
351	20240408	141500	0	5850	5850	5850	5850	0
352	20240408	141400	0	5850	5850	5850	5850	0
353	20240408	141300	0	5850	5850	5850	5850	0
354	20240408	141200	0	5850	5850	5850	5850	0
355	20240408	141100	0	5850	5850	5850	5850	0
356	20240408	141000	0	5850	5850	5850	5850	0
357	20240408	140900	0	5850	5850	5850	5850	0
358	20240408	140800	0	5850	5850	5850	5850	0
359	20240408	140700	0	5850	5850	5850	5850	0
360	20240408	140600	0	5850	5850	5850	5850	0
361	20240408	140500	0	5850	5850	5850	5850	0
362	20240408	140400	0	5850	5850	5850	5850	0
363	20240408	140300	0	5850	5850	5850	5850	0
364	20240408	140200	0	5850	5850	5850	5850	0
365	20240408	140100	0	5850	5850	5850	5850	0
366	20240408	140000	0	5850	5850	5850	5850	0
367	20240408	135900	0	5850	5850	5850	5850	0
368	20240408	135800	0	5850	5850	5850	5850	0
369	20240408	135700	0	5850	5850	5850	5850	0
370	20240408	135600	0	5850	5850	5850	5850	0
371	20240408	135500	0	5850	5850	5850	5850	0
372	20240408	135400	0	5850	5850	5850	5850	0
373	20240408	135300	0	5850	5850	5850	5850	0
374	20240408	135200	0	5850	5850	5850	5850	0
375	20240408	135100	0	5850	5850	5850	5850	0
376	20240408	135000	0	5850	5850	5850	5850	0
377	20240408	134900	0	5850	5850	5850	5850	0
378	20240408	134800	0	5850	5850	5850	5850	0
379	20240408	134700	0	5850	5850	5850	5850	0
380	20240408	134600	0	5850	5850	5850	5850	0
381	20240408	134500	0	5850	5850	5850	5850	0
382	20240408	134400	0	5850	5850	5850	5850	0
383	20240408	134300	0	5850	5850	5850	5850	0
384	20240408	134200	0	5850	5850	5850	5850	0
385	20240408	134100	0	5850	5850	5850	5850	0
386	20240408	134000	0	5850	5850	5850	5850	0
387	20240408	133900	0	5850	5850	5850	5850	0
388	20240408	133800	0	5850	5850	5850	5850	0
389	20240408	133700	0	5850	5850	5850	5850	0
390	20240408	133600	0	5850	5850	5850	5850	0
391	20240408	133500	0	5850	5850	5850	5850	0
392	20240408	133400	0	5850	5850	5850	5850	0
393	20240408	133300	0	5850	5850	5850	5850	0
394	20240408	133200	0	5850	5850	5850	5850	0
395	20240408	133100	0	5850	5850	5850	5850	0
396	20240408	133000	0	5850	5850	5850	5850	0
397	20240408	132900	0	5850	5850	5850	5850	0
398	20240408	132800	0	5850	5850	5850	5850	0
399	20240408	132700	0	5850	5850	5850	5850	0
400	20240408	132600	0	5850	5850	5850	5850	0
401	20240408	132500	0	5850	5850	5850	5850	0
402	20240408	132400	0	5850	5850	5850	5850	0
403	20240408	132300	0	5850	5850	5850	5850	0
404	20240408	132200	0	5850	5850	5850	5850	0
405	20240408	132100	0	5850	5850	5850	5850	0
406	20240408	132000	0	5850	5850	5850	5850	0
407	20240408	131900	0	5850	5850	5850	5850	0
408	20240408	131800	0	5850	5850	5850	5850	0
409	20240408	131700	0	5850	5850	5850	5850	0
410	20240408	131600	0	5850	5850	5850	5850	0
411	20240408	131500	0	5850	5850	5850	5850	0
412	20240408	131400	0	5850	5850	5850	5850	0
413	20240408	131300	0	5850	5850	5850	5850	0
414	20240408	131200	0	5850	5850	5850	5850	0
415	20240408	131100	0	5850	5850	5850	5850	0
416	20240408	131000	0	5850	5850	5850	5850	0
417	20240408	130900	0	5850	5850	5850	5850	0
418	20240408	130800	0	5850	5850	5850	5850	0
419	20240408	130700	0	5850	5850	5850	5850	0
420	20240408	130600	0	5850	5850	5850	5850	0
421	20240408	130500	0	5850	5850	5850	5850	0
422	20240408	130400	0	5850	5850	5850	5850	0
423	20240408	130300	0	5850	5850	5850	5850	0
424	20240408	130200	0	5850	5850	5850	5850	0
425	20240408	130100	0	5850	5850	5850	5850	0
426	20240408	130000	0	5850	5850	5850	5850	0
427	20240408	125900	0	5850	5850	5850	5850	0
428	20240408	125800	0	5850	5850	5850	5850	0
429	20240408	125700	0	5850	5850	5850	5850	0
430	20240408	125600	0	5850	5850	5850	5850	0
431	20240408	125500	0	5850	5850	5850	5850	0
432	20240408	125400	0	5850	5850	5850	5850	0
433	20240408	125300	0	5850	5850	5850	5850	0
434	20240408	125200	0	5850	5850	5850	5850	0
435	20240408	125100	0	5850	5850	5850	5850	0
436	20240408	125000	0	5850	5850	5850	5850	0
437	20240408	124900	0	5850	5850	5850	5850	0
438	20240408	124800	0	5850	5850	5850	5850	0
439	20240408	124700	0	5850	5850	5850	5850	0
440	20240408	124600	0	5850	5850	5850	5850	0
441	20240408	124500	0	5850	5850	5850	5850	0
442	20240408	124400	0	5850	5850	5850	5850	0
443	20240408	124300	0	5850	5850	5850	5850	0
444	20240408	124200	0	5850	5850	5850	5850	0
445	20240408	124100	0	5850	5850	5850	5850	0
446	20240408	124000	0	5850	5850	5850	5850	0
447	20240408	123900	0	5850	5850	5850	5850	0
448	20240408	123800	0	5850	5850	5850	5850	0
449	20240408	123700	0	5850	5850	5850	5850	0
450	20240408	123600	0	5850	5850	5850	5850	0
451	20240408	123500	0	5850	5850	5850	5850	0
452	20240408	123400	0	5850	5850	5850	5850	0
453	20240408	123300	0	5850	5850	5850	5850	0
454	20240408	123200	0	5850	5850	5850	5850	0
455	20240408	123100	0	5850	5850	5850	5850	0
456	20240408	123000	0	5850	5850	5850	5850	0
457	20240408	122900	0	5850	5850	5850	5850	0
458	20240408	122800	0	5850	5850	5850	5850	0
459	20240408	122700	0	5850	5850	5850	5850	0
460	20240408	122600	0	5850	5850	5850	5850	0
461	20240408	122500	0	5850	5850	5850	5850	0
462	20240408	122400	0	5850	5850	5850	5850	0
463	20240408	122300	0	5850	5850	5850	5850	0
464	20240408	122200	0	5850	5850	5850	5850	0
465	20240408	122100	0	5850	5850	5850	5850	0
466	20240408	122000	0	5850	5850	5850	5850	0
467	20240408	121900	0	5850	5850	5850	5850	0
468	20240408	121800	0	5850	5850	5850	5850	0
469	20240408	121700	0	5850	5850	5850	5850	0
470	20240408	121600	0	5850	5850	5850	5850	0
471	20240408	121500	0	5850	5850	5850	5850	0
472	20240408	121400	0	5850	5850	5850	5850	0
473	20240408	121300	0	5850	5850	5850	5850	0
474	20240408	121200	0	5850	5850	5850	5850	0
475	20240408	121100	0	5850	5850	5850	5850	0
476	20240408	121000	0	5850	5850	5850	5850	0
477	20240408	120900	0	5850	5850	5850	5850	0
478	20240408	120800	0	5850	5850	5850	5850	0
479	20240408	120700	0	5850	5850	5850	5850	0
480	20240408	120600	0	5850	5850	5850	5850	0
481	20240408	120500	0	5850	5850	5850	5850	0
482	20240408	120400	0	5850	5850	5850	5850	0
483	20240408	120300	0	5850	5850	5850	5850	0
484	20240408	120200	0	5850	5850	5850	5850	0
485	20240408	120100	0	5850	5850	5850	5850	0
486	20240408	120000	0	5850	5850	5850	5850	0
487	20240408	115900	0	5850	5850	5850	5850	0
488	20240408	115800	0	5850	5850	5850	5850	0
489	20240408	115700	0	5850	5850	5850	5850	0
490	20240408	115600	0	5850	5850	5850	5850	0
491	20240408	115500	0	5850	5850	5850	5850	0
492	20240408	115400	0	5850	5850	5850	5850	0
493	20240408	115300	0	5850	5850	5850	5850	0
494	20240408	115200	0	5850	5850	5850	5850	0
495	20240408	115100	0	5850	5850	5850	5850	0
496	20240408	115000	0	5850	5850	5850	5850	0
497	20240408	114900	0	5850	5850	5850	5850	0
498	20240408	114800	0	5850	5850	5850	5850	0
499	20240408	114700	0	5850	5850	5850	5850	0
500	20240408	114600	0	5850	5850	5850	5850	0
501	20240408	114500	0	5850	5850	5850	5850	0
502	20240408	114400	0	5850	5850	5850	5850	0
503	20240408	114300	0	5850	5850	5850	5850	0
504	20240408	114200	0	5850	5850	5850	5850	0
505	20240408	114100	0	5850	5850	5850	5850	0
506	20240408	114000	0	5850	5850	5850	5850	0
507	20240408	113900	0	5850	5850	5850	5850	0
508	20240408	113800	0	5850	5850	5850	5850	0
509	20240408	113700	0	5850	5850	5850	5850	0
510	20240408	113600	0	5850	5850	5850	5850	0
511	20240408	113500	0	5850	5850	5850	5850	0
512	20240408	113400	0	5850	5850	5850	5850	0
513	20240408	113300	0	5850	5850	5850	5850	0
514	20240408	113200	0	5850	5850	5850	5850	0
515	20240408	113100	0	5850	5850	5850	5850	0
516	20240408	113000	0	5850	5850	5850	5850	0
517	20240408	112900	0	5850	5850	5850	5850	0
518	20240408	112800	0	5850	5850	5850	5850	0
519	20240408	112700	0	5850	5850	5850	5850	0
520	20240408	112600	0	5850	5850	5850	5850	0
521	20240408	112500	0	5850	5850	5850	5850	0
522	20240408	112400	0	5850	5850	5850	5850	0
523	20240408	112300	0	5850	5850	5850	5850	0
524	20240408	112200	0	5850	5850	5850	5850	0
525	20240408	112100	0	5850	5850	5850	5850	0
526	20240408	112000	0	5850	5850	5850	5850	0
527	20240408	111900	0	5850	5850	5850	5850	0
528	20240408	111800	0	5850	5850	5850	5850	0
529	20240408	111700	0	5850	5850	5850	5850	0
530	20240408	111600	0	5850	5850	5850	5850	0
531	20240408	111500	0	5850	5850	5850	5850	0
532	20240408	111400	0	5850	5850	5850	5850	0
533	20240408	111300	0	5850	5850	5850	5850	0
534	20240408	111200	0	5850	5850	5850	5850	0
535	20240408	111100	0	5850	5850	5850	5850	0
536	20240408	111000	0	5850	5850	5850	5850	0
537	20240408	110900	0	5850	5850	5850	5850	0
538	20240408	110800	0	5850	5850	5850	5850	0
539	20240408	110700	0	5850	5850	5850	5850	0
540	20240408	110600	0	5850	5850	5850	5850	0
541	20240408	110500	0	5850	5850	5850	5850	0
542	20240408	110400	0	5850	5850	5850	5850	0
543	20240408	110300	0	5850	5850	5850	5850	0
544	20240408	110200	0	5850	5850	5850	5850	0
545	20240408	110100	0	5850	5850	5850	5850	0
546	20240408	110000	0	5850	5850	5850	5850	0
547	20240408	105900	0	5850	5850	5850	5850	0
548	20240408	105800	0	5850	5850	5850	5850	0
549	20240408	105700	0	5850	5850	5850	5850	0
550	20240408	105600	0	5850	5850	5850	5850	0
551	20240408	105500	0	5850	5850	5850	5850	0
552	20240408	105400	0	5850	5850	5850	5850	0
553	20240408	105300	0	5850	5850	5850	5850	0
554	20240408	105200	0	5850	5850	5850	5850	0
555	20240408	105100	0	5850	5850	5850	5850	0
556	20240408	105000	0	5850	5850	5850	5850	0
557	20240408	104900	0	5850	5850	5850	5850	0
558	20240408	104800	0	5850	5850	5850	5850	0
559	20240408	104700	0	5850	5850	5850	5850	0
560	20240408	104600	0	5850	5850	5850	5850	0
561	20240408	104500	0	5850	5850	5850	5850	0
562	20240408	104400	0	5850	5850	5850	5850	0
563	20240408	104300	0	5850	5850	5850	5850	0
564	20240408	104200	0	5850	5850	5850	5850	0
565	20240408	104100	0	5850	5850	5850	5850	0
566	20240408	104000	0	5850	5850	5850	5850	0
567	20240408	103900	0	5850	5850	5850	5850	0
568	20240408	103800	0	5850	5850	5850	5850	0
569	20240408	103700	0	5850	5850	5850	5850	0
570	20240408	103600	0	5850	5850	5850	5850	0
571	20240408	103500	0	5850	5850	5850	5850	0
572	20240408	103400	0	5850	5850	5850	5850	0
573	20240408	103300	0	5850	5850	5850	5850	0
574	20240408	103200	0	5850	5850	5850	5850	0
575	20240408	103100	0	5850	5850	5850	5850	0
576	20240408	103000	0	5850	5850	5850	5850	0
577	20240408	102900	0	5850	5850	5850	5850	0
578	20240408	102800	0	5850	5850	5850	5850	0
579	20240408	102700	0	5850	5850	5850	5850	0
580	20240408	102600	0	5850	5850	5850	5850	0
581	20240408	102500	0	5850	5850	5850	5850	0
582	20240408	102400	0	5850	5850	5850	5850	0
583	20240408	102300	0	5850	5850	5850	5850	0
584	20240408	102200	0	5850	5850	5850	5850	0
585	20240408	102100	0	5850	5850	5850	5850	0
586	20240408	102000	0	5850	5850	5850	5850	0
587	20240408	101900	0	5850	5850	5850	5850	0
588	20240408	101800	0	5850	5850	5850	5850	0
589	20240408	101700	0	5850	5850	5850	5850	0
590	20240408	101600	0	5850	5850	5850	5850	0
591	20240408	101500	0	5850	5850	5850	5850	0
592	20240408	101400	0	5850	5850	5850	5850	0
593	20240408	101300	0	5850	5850	5850	5850	0
594	20240408	101200	0	5850	5850	5850	5850	0
595	20240408	101100	0	5850	5850	5850	5850	0
596	20240408	101000	0	5850	5850	5850	5850	0
597	20240408	100900	0	5850	5850	5850	5850	0
598	20240408	100800	0	5850	5850	5850	5850	0
599	20240408	100700	0	5850	5850	5850	5850	0
600	20240408	100600	0	5850	5850	5850	5850	0
601	20240408	100500	0	5850	5850	5850	5850	0
602	20240408	100400	0	5850	5850	5850	5850	0
603	20240408	100300	0	5850	5850	5850	5850	0
604	20240408	100200	0	5850	5850	5850	5850	0
605	20240408	100100	0	5850	5850	5850	5850	0
606	20240408	100000	0	5850	5850	5850	5850	0
607	20240408	095900	0	5850	5850	5850	5850	0
608	20240408	095800	0	5850	5850	5850	5850	0
609	20240408	095700	0	5850	5850	5850	5850	0
610	20240408	095600	0	5850	5850	5850	5850	0
611	20240408	095500	0	5850	5850	5850	5850	0
612	20240408	095400	0	5850	5850	5850	5850	0
613	20240408	095300	0	5850	5850	5850	5850	0
614	20240408	095200	0	5850	5850	5850	5850	0
615	20240408	095100	0	5850	5850	5850	5850	0
616	20240408	095000	0	5850	5850	5850	5850	0
617	20240408	094900	0	5850	5850	5850	5850	0
618	20240408	094800	0	5850	5850	5850	5850	0
619	20240408	094700	0	5850	5850	5850	5850	0
620	20240408	094600	0	5850	5850	5850	5850	0
621	20240408	094500	0	5850	5850	5850	5850	0
622	20240408	094400	0	5850	5850	5850	5850	0
623	20240408	094300	0	5850	5850	5850	5850	0
624	20240408	094200	0	5850	5850	5850	5850	0
625	20240408	094100	0	5850	5850	5850	5850	0
626	20240408	094000	0	5850	5850	5850	5850	0
627	20240408	093900	0	5850	5850	5850	5850	0
628	20240408	093800	0	5850	5850	5850	5850	0
629	20240408	093700	0	5850	5850	5850	5850	0
630	20240408	093600	0	5850	5850	5850	5850	0
631	20240408	093500	0	5850	5850	5850	5850	0
632	20240408	093400	0	5850	5850	5850	5850	0
633	20240408	093300	0	5850	5850	5850	5850	0
634	20240408	093200	0	5850	5850	5850	5850	0
635	20240408	093100	0	5850	5850	5850	5850	0
636	20240408	093000	0	5850	5850	5850	5850	0
637	20240408	092900	0	5850	5850	5850	5850	0
638	20240408	092800	0	5850	5850	5850	5850	0
639	20240408	092700	0	5850	5850	5850	5850	0
640	20240408	092600	0	5850	5850	5850	5850	0
641	20240408	092500	0	5850	5850	5850	5850	0
642	20240408	092400	0	5850	5850	5850	5850	0
643	20240408	092300	0	5850	5850	5850	5850	0
644	20240408	092200	0	5850	5850	5850	5850	0
645	20240408	092100	0	5850	5850	5850	5850	0
646	20240408	092000	0	5850	5850	5850	5850	0
647	20240408	091900	0	5850	5850	5850	5850	0
648	20240408	091800	0	5850	5850	5850	5850	0
649	20240408	091700	0	5850	5850	5850	5850	0
650	20240408	091600	0	5850	5850	5850	5850	0
651	20240408	091500	0	5850	5850	5850	5850	0
652	20240408	091400	0	5850	5850	5850	5850	0
653	20240408	091300	0	5850	5850	5850	5850	0
654	20240408	091200	0	5850	5850	5850	5850	0
655	20240408	091100	0	5850	5850	5850	5850	0
656	20240408	091000	0	5850	5850	5850	5850	0
657	20240408	090900	0	5850	5850	5850	5850	0
658	20240408	090800	0	5850	5850	5850	5850	0
659	20240408	090700	0	5850	5850	5850	5850	0
660	20240408	090600	0	5850	5850	5850	5850	0
661	20240408	090500	0	5850	5850	5850	5850	0
662	20240408	090400	0	5850	5850	5850	5850	0
663	20240408	090300	0	5850	5850	5850	5850	0
664	20240408	090200	0	5850	5850	5850	5850	0
665	20240408	090100	0	5850	5850	5850	5850	0
666	20240408	090000	0	5850	5850	5850	5850	0