KissMeData/150840/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	200600	0	5850	5850	5850	5850	0
3	20240415	200500	0	5850	5850	5850	5850	0
4	20240415	200400	0	5850	5850	5850	5850	0
5	20240415	200300	0	5850	5850	5850	5850	0
6	20240415	200200	0	5850	5850	5850	5850	0
7	20240415	200100	0	5850	5850	5850	5850	0
8	20240415	200000	0	5850	5850	5850	5850	0
9	20240415	195900	0	5850	5850	5850	5850	0
10	20240415	195800	0	5850	5850	5850	5850	0
11	20240415	195700	0	5850	5850	5850	5850	0
12	20240415	195600	0	5850	5850	5850	5850	0
13	20240415	195500	0	5850	5850	5850	5850	0
14	20240415	195400	0	5850	5850	5850	5850	0
15	20240415	195300	0	5850	5850	5850	5850	0
16	20240415	195200	0	5850	5850	5850	5850	0
17	20240415	195100	0	5850	5850	5850	5850	0
18	20240415	195000	0	5850	5850	5850	5850	0
19	20240415	194900	0	5850	5850	5850	5850	0
20	20240415	194800	0	5850	5850	5850	5850	0
21	20240415	194700	0	5850	5850	5850	5850	0
22	20240415	194600	0	5850	5850	5850	5850	0
23	20240415	194500	0	5850	5850	5850	5850	0
24	20240415	194400	0	5850	5850	5850	5850	0
25	20240415	194300	0	5850	5850	5850	5850	0
26	20240415	194200	0	5850	5850	5850	5850	0
27	20240415	194100	0	5850	5850	5850	5850	0
28	20240415	194000	0	5850	5850	5850	5850	0
29	20240415	193900	0	5850	5850	5850	5850	0
30	20240415	193800	0	5850	5850	5850	5850	0
31	20240415	193700	0	5850	5850	5850	5850	0
32	20240415	193600	0	5850	5850	5850	5850	0
33	20240415	193500	0	5850	5850	5850	5850	0
34	20240415	193400	0	5850	5850	5850	5850	0
35	20240415	193300	0	5850	5850	5850	5850	0
36	20240415	193200	0	5850	5850	5850	5850	0
37	20240415	193100	0	5850	5850	5850	5850	0
38	20240415	193000	0	5850	5850	5850	5850	0
39	20240415	192900	0	5850	5850	5850	5850	0
40	20240415	192800	0	5850	5850	5850	5850	0
41	20240415	192700	0	5850	5850	5850	5850	0
42	20240415	192600	0	5850	5850	5850	5850	0
43	20240415	192500	0	5850	5850	5850	5850	0
44	20240415	192400	0	5850	5850	5850	5850	0
45	20240415	192300	0	5850	5850	5850	5850	0
46	20240415	192200	0	5850	5850	5850	5850	0
47	20240415	192100	0	5850	5850	5850	5850	0
48	20240415	192000	0	5850	5850	5850	5850	0
49	20240415	191900	0	5850	5850	5850	5850	0
50	20240415	191800	0	5850	5850	5850	5850	0
51	20240415	191700	0	5850	5850	5850	5850	0
52	20240415	191600	0	5850	5850	5850	5850	0
53	20240415	191500	0	5850	5850	5850	5850	0
54	20240415	191400	0	5850	5850	5850	5850	0
55	20240415	191300	0	5850	5850	5850	5850	0
56	20240415	191200	0	5850	5850	5850	5850	0
57	20240415	191100	0	5850	5850	5850	5850	0
58	20240415	191000	0	5850	5850	5850	5850	0
59	20240415	190900	0	5850	5850	5850	5850	0
60	20240415	190800	0	5850	5850	5850	5850	0
61	20240415	190700	0	5850	5850	5850	5850	0
62	20240415	190600	0	5850	5850	5850	5850	0
63	20240415	190500	0	5850	5850	5850	5850	0
64	20240415	190400	0	5850	5850	5850	5850	0
65	20240415	190300	0	5850	5850	5850	5850	0
66	20240415	190200	0	5850	5850	5850	5850	0
67	20240415	190100	0	5850	5850	5850	5850	0
68	20240415	190000	0	5850	5850	5850	5850	0
69	20240415	185900	0	5850	5850	5850	5850	0
70	20240415	185800	0	5850	5850	5850	5850	0
71	20240415	185700	0	5850	5850	5850	5850	0
72	20240415	185600	0	5850	5850	5850	5850	0
73	20240415	185500	0	5850	5850	5850	5850	0
74	20240415	185400	0	5850	5850	5850	5850	0
75	20240415	185300	0	5850	5850	5850	5850	0
76	20240415	185200	0	5850	5850	5850	5850	0
77	20240415	185100	0	5850	5850	5850	5850	0
78	20240415	185000	0	5850	5850	5850	5850	0
79	20240415	184900	0	5850	5850	5850	5850	0
80	20240415	184800	0	5850	5850	5850	5850	0
81	20240415	184700	0	5850	5850	5850	5850	0
82	20240415	184600	0	5850	5850	5850	5850	0
83	20240415	184500	0	5850	5850	5850	5850	0
84	20240415	184400	0	5850	5850	5850	5850	0
85	20240415	184300	0	5850	5850	5850	5850	0
86	20240415	184200	0	5850	5850	5850	5850	0
87	20240415	184100	0	5850	5850	5850	5850	0
88	20240415	184000	0	5850	5850	5850	5850	0
89	20240415	183900	0	5850	5850	5850	5850	0
90	20240415	183800	0	5850	5850	5850	5850	0
91	20240415	183700	0	5850	5850	5850	5850	0
92	20240415	183600	0	5850	5850	5850	5850	0
93	20240415	183500	0	5850	5850	5850	5850	0
94	20240415	183400	0	5850	5850	5850	5850	0
95	20240415	183300	0	5850	5850	5850	5850	0
96	20240415	183200	0	5850	5850	5850	5850	0
97	20240415	183100	0	5850	5850	5850	5850	0
98	20240415	183000	0	5850	5850	5850	5850	0
99	20240415	182900	0	5850	5850	5850	5850	0
100	20240415	182800	0	5850	5850	5850	5850	0
101	20240415	182700	0	5850	5850	5850	5850	0
102	20240415	182600	0	5850	5850	5850	5850	0
103	20240415	182500	0	5850	5850	5850	5850	0
104	20240415	182400	0	5850	5850	5850	5850	0
105	20240415	182300	0	5850	5850	5850	5850	0
106	20240415	182200	0	5850	5850	5850	5850	0
107	20240415	182100	0	5850	5850	5850	5850	0
108	20240415	182000	0	5850	5850	5850	5850	0
109	20240415	181900	0	5850	5850	5850	5850	0
110	20240415	181800	0	5850	5850	5850	5850	0
111	20240415	181700	0	5850	5850	5850	5850	0
112	20240415	181600	0	5850	5850	5850	5850	0
113	20240415	181500	0	5850	5850	5850	5850	0
114	20240415	181400	0	5850	5850	5850	5850	0
115	20240415	181300	0	5850	5850	5850	5850	0
116	20240415	181200	0	5850	5850	5850	5850	0
117	20240415	181100	0	5850	5850	5850	5850	0
118	20240415	181000	0	5850	5850	5850	5850	0
119	20240415	180900	0	5850	5850	5850	5850	0
120	20240415	180800	0	5850	5850	5850	5850	0
121	20240415	180700	0	5850	5850	5850	5850	0
122	20240415	180600	0	5850	5850	5850	5850	0
123	20240415	180500	0	5850	5850	5850	5850	0
124	20240415	180400	0	5850	5850	5850	5850	0
125	20240415	180300	0	5850	5850	5850	5850	0
126	20240415	180200	0	5850	5850	5850	5850	0
127	20240415	180100	0	5850	5850	5850	5850	0
128	20240415	180000	0	5850	5850	5850	5850	0
129	20240415	175900	0	5850	5850	5850	5850	0
130	20240415	175800	0	5850	5850	5850	5850	0
131	20240415	175700	0	5850	5850	5850	5850	0
132	20240415	175600	0	5850	5850	5850	5850	0
133	20240415	175500	0	5850	5850	5850	5850	0
134	20240415	175400	0	5850	5850	5850	5850	0
135	20240415	175300	0	5850	5850	5850	5850	0
136	20240415	175200	0	5850	5850	5850	5850	0
137	20240415	175100	0	5850	5850	5850	5850	0
138	20240415	175000	0	5850	5850	5850	5850	0
139	20240415	174900	0	5850	5850	5850	5850	0
140	20240415	174800	0	5850	5850	5850	5850	0
141	20240415	174700	0	5850	5850	5850	5850	0
142	20240415	174600	0	5850	5850	5850	5850	0
143	20240415	174500	0	5850	5850	5850	5850	0
144	20240415	174400	0	5850	5850	5850	5850	0
145	20240415	174300	0	5850	5850	5850	5850	0
146	20240415	174200	0	5850	5850	5850	5850	0
147	20240415	174100	0	5850	5850	5850	5850	0
148	20240415	174000	0	5850	5850	5850	5850	0
149	20240415	173900	0	5850	5850	5850	5850	0
150	20240415	173800	0	5850	5850	5850	5850	0
151	20240415	173700	0	5850	5850	5850	5850	0
152	20240415	173600	0	5850	5850	5850	5850	0
153	20240415	173500	0	5850	5850	5850	5850	0
154	20240415	173400	0	5850	5850	5850	5850	0
155	20240415	173300	0	5850	5850	5850	5850	0
156	20240415	173200	0	5850	5850	5850	5850	0
157	20240415	173100	0	5850	5850	5850	5850	0
158	20240415	173000	0	5850	5850	5850	5850	0
159	20240415	172900	0	5850	5850	5850	5850	0
160	20240415	172800	0	5850	5850	5850	5850	0
161	20240415	172700	0	5850	5850	5850	5850	0
162	20240415	172600	0	5850	5850	5850	5850	0
163	20240415	172500	0	5850	5850	5850	5850	0
164	20240415	172400	0	5850	5850	5850	5850	0
165	20240415	172300	0	5850	5850	5850	5850	0
166	20240415	172200	0	5850	5850	5850	5850	0
167	20240415	172100	0	5850	5850	5850	5850	0
168	20240415	172000	0	5850	5850	5850	5850	0
169	20240415	171900	0	5850	5850	5850	5850	0
170	20240415	171800	0	5850	5850	5850	5850	0
171	20240415	171700	0	5850	5850	5850	5850	0
172	20240415	171600	0	5850	5850	5850	5850	0
173	20240415	171500	0	5850	5850	5850	5850	0
174	20240415	171400	0	5850	5850	5850	5850	0
175	20240415	171300	0	5850	5850	5850	5850	0
176	20240415	171200	0	5850	5850	5850	5850	0
177	20240415	171100	0	5850	5850	5850	5850	0
178	20240415	171000	0	5850	5850	5850	5850	0
179	20240415	170900	0	5850	5850	5850	5850	0
180	20240415	170800	0	5850	5850	5850	5850	0
181	20240415	170700	0	5850	5850	5850	5850	0
182	20240415	170600	0	5850	5850	5850	5850	0
183	20240415	170500	0	5850	5850	5850	5850	0
184	20240415	170400	0	5850	5850	5850	5850	0
185	20240415	170300	0	5850	5850	5850	5850	0
186	20240415	170200	0	5850	5850	5850	5850	0
187	20240415	170100	0	5850	5850	5850	5850	0
188	20240415	170000	0	5850	5850	5850	5850	0
189	20240415	165900	0	5850	5850	5850	5850	0
190	20240415	165800	0	5850	5850	5850	5850	0
191	20240415	165700	0	5850	5850	5850	5850	0
192	20240415	165600	0	5850	5850	5850	5850	0
193	20240415	165500	0	5850	5850	5850	5850	0
194	20240415	165400	0	5850	5850	5850	5850	0
195	20240415	165300	0	5850	5850	5850	5850	0
196	20240415	165200	0	5850	5850	5850	5850	0
197	20240415	165100	0	5850	5850	5850	5850	0
198	20240415	165000	0	5850	5850	5850	5850	0
199	20240415	164900	0	5850	5850	5850	5850	0
200	20240415	164800	0	5850	5850	5850	5850	0
201	20240415	164700	0	5850	5850	5850	5850	0
202	20240415	164600	0	5850	5850	5850	5850	0
203	20240415	164500	0	5850	5850	5850	5850	0
204	20240415	164400	0	5850	5850	5850	5850	0
205	20240415	164300	0	5850	5850	5850	5850	0
206	20240415	164200	0	5850	5850	5850	5850	0
207	20240415	164100	0	5850	5850	5850	5850	0
208	20240415	164000	0	5850	5850	5850	5850	0
209	20240415	163900	0	5850	5850	5850	5850	0
210	20240415	163800	0	5850	5850	5850	5850	0
211	20240415	163700	0	5850	5850	5850	5850	0
212	20240415	163600	0	5850	5850	5850	5850	0
213	20240415	163500	0	5850	5850	5850	5850	0
214	20240415	163400	0	5850	5850	5850	5850	0
215	20240415	163300	0	5850	5850	5850	5850	0
216	20240415	163200	0	5850	5850	5850	5850	0
217	20240415	163100	0	5850	5850	5850	5850	0
218	20240415	163000	0	5850	5850	5850	5850	0
219	20240415	162900	0	5850	5850	5850	5850	0
220	20240415	162800	0	5850	5850	5850	5850	0
221	20240415	162700	0	5850	5850	5850	5850	0
222	20240415	162600	0	5850	5850	5850	5850	0
223	20240415	162500	0	5850	5850	5850	5850	0
224	20240415	162400	0	5850	5850	5850	5850	0
225	20240415	162300	0	5850	5850	5850	5850	0
226	20240415	162200	0	5850	5850	5850	5850	0
227	20240415	162100	0	5850	5850	5850	5850	0
228	20240415	162000	0	5850	5850	5850	5850	0
229	20240415	161900	0	5850	5850	5850	5850	0
230	20240415	161800	0	5850	5850	5850	5850	0
231	20240415	161700	0	5850	5850	5850	5850	0
232	20240415	161600	0	5850	5850	5850	5850	0
233	20240415	161500	0	5850	5850	5850	5850	0
234	20240415	161400	0	5850	5850	5850	5850	0
235	20240415	161300	0	5850	5850	5850	5850	0
236	20240415	161200	0	5850	5850	5850	5850	0
237	20240415	161100	0	5850	5850	5850	5850	0
238	20240415	161000	0	5850	5850	5850	5850	0
239	20240415	160900	0	5850	5850	5850	5850	0
240	20240415	160800	0	5850	5850	5850	5850	0
241	20240415	160700	0	5850	5850	5850	5850	0
242	20240415	160600	0	5850	5850	5850	5850	0
243	20240415	160500	0	5850	5850	5850	5850	0
244	20240415	160400	0	5850	5850	5850	5850	0
245	20240415	160300	0	5850	5850	5850	5850	0
246	20240415	160200	0	5850	5850	5850	5850	0
247	20240415	160100	0	5850	5850	5850	5850	0
248	20240415	160000	0	5850	5850	5850	5850	0
249	20240415	155900	0	5850	5850	5850	5850	0
250	20240415	155800	0	5850	5850	5850	5850	0
251	20240415	155700	0	5850	5850	5850	5850	0
252	20240415	155600	0	5850	5850	5850	5850	0
253	20240415	155500	0	5850	5850	5850	5850	0
254	20240415	155400	0	5850	5850	5850	5850	0
255	20240415	155300	0	5850	5850	5850	5850	0
256	20240415	155200	0	5850	5850	5850	5850	0
257	20240415	155100	0	5850	5850	5850	5850	0
258	20240415	155000	0	5850	5850	5850	5850	0
259	20240415	154900	0	5850	5850	5850	5850	0
260	20240415	154800	0	5850	5850	5850	5850	0
261	20240415	154700	0	5850	5850	5850	5850	0
262	20240415	154600	0	5850	5850	5850	5850	0
263	20240415	154500	0	5850	5850	5850	5850	0
264	20240415	154400	0	5850	5850	5850	5850	0
265	20240415	154300	0	5850	5850	5850	5850	0
266	20240415	154200	0	5850	5850	5850	5850	0
267	20240415	154100	0	5850	5850	5850	5850	0
268	20240415	154000	0	5850	5850	5850	5850	0
269	20240415	153900	0	5850	5850	5850	5850	0
270	20240415	153800	0	5850	5850	5850	5850	0
271	20240415	153700	0	5850	5850	5850	5850	0
272	20240415	153600	0	5850	5850	5850	5850	0
273	20240415	153500	0	5850	5850	5850	5850	0
274	20240415	153400	0	5850	5850	5850	5850	0
275	20240415	153300	0	5850	5850	5850	5850	0
276	20240415	153200	0	5850	5850	5850	5850	0
277	20240415	153100	0	5850	5850	5850	5850	0
278	20240415	153000	0	5850	5850	5850	5850	0
279	20240415	152900	0	5850	5850	5850	5850	0
280	20240415	152800	0	5850	5850	5850	5850	0
281	20240415	152700	0	5850	5850	5850	5850	0
282	20240415	152600	0	5850	5850	5850	5850	0
283	20240415	152500	0	5850	5850	5850	5850	0
284	20240415	152400	0	5850	5850	5850	5850	0
285	20240415	152300	0	5850	5850	5850	5850	0
286	20240415	152200	0	5850	5850	5850	5850	0
287	20240415	152100	0	5850	5850	5850	5850	0
288	20240415	152000	0	5850	5850	5850	5850	0
289	20240415	151900	0	5850	5850	5850	5850	0
290	20240415	151800	0	5850	5850	5850	5850	0
291	20240415	151700	0	5850	5850	5850	5850	0
292	20240415	151600	0	5850	5850	5850	5850	0
293	20240415	151500	0	5850	5850	5850	5850	0
294	20240415	151400	0	5850	5850	5850	5850	0
295	20240415	151300	0	5850	5850	5850	5850	0
296	20240415	151200	0	5850	5850	5850	5850	0
297	20240415	151100	0	5850	5850	5850	5850	0
298	20240415	151000	0	5850	5850	5850	5850	0
299	20240415	150900	0	5850	5850	5850	5850	0
300	20240415	150800	0	5850	5850	5850	5850	0
301	20240415	150700	0	5850	5850	5850	5850	0
302	20240415	150600	0	5850	5850	5850	5850	0
303	20240415	150500	0	5850	5850	5850	5850	0
304	20240415	150400	0	5850	5850	5850	5850	0
305	20240415	150300	0	5850	5850	5850	5850	0
306	20240415	150200	0	5850	5850	5850	5850	0
307	20240415	150100	0	5850	5850	5850	5850	0
308	20240415	150000	0	5850	5850	5850	5850	0
309	20240415	145900	0	5850	5850	5850	5850	0
310	20240415	145800	0	5850	5850	5850	5850	0
311	20240415	145700	0	5850	5850	5850	5850	0
312	20240415	145600	0	5850	5850	5850	5850	0
313	20240415	145500	0	5850	5850	5850	5850	0
314	20240415	145400	0	5850	5850	5850	5850	0
315	20240415	145300	0	5850	5850	5850	5850	0
316	20240415	145200	0	5850	5850	5850	5850	0
317	20240415	145100	0	5850	5850	5850	5850	0
318	20240415	145000	0	5850	5850	5850	5850	0
319	20240415	144900	0	5850	5850	5850	5850	0
320	20240415	144800	0	5850	5850	5850	5850	0
321	20240415	144700	0	5850	5850	5850	5850	0
322	20240415	144600	0	5850	5850	5850	5850	0
323	20240415	144500	0	5850	5850	5850	5850	0
324	20240415	144400	0	5850	5850	5850	5850	0
325	20240415	144300	0	5850	5850	5850	5850	0
326	20240415	144200	0	5850	5850	5850	5850	0
327	20240415	144100	0	5850	5850	5850	5850	0
328	20240415	144000	0	5850	5850	5850	5850	0
329	20240415	143900	0	5850	5850	5850	5850	0
330	20240415	143800	0	5850	5850	5850	5850	0
331	20240415	143700	0	5850	5850	5850	5850	0
332	20240415	143600	0	5850	5850	5850	5850	0
333	20240415	143500	0	5850	5850	5850	5850	0
334	20240415	143400	0	5850	5850	5850	5850	0
335	20240415	143300	0	5850	5850	5850	5850	0
336	20240415	143200	0	5850	5850	5850	5850	0
337	20240415	143100	0	5850	5850	5850	5850	0
338	20240415	143000	0	5850	5850	5850	5850	0
339	20240415	142900	0	5850	5850	5850	5850	0
340	20240415	142800	0	5850	5850	5850	5850	0
341	20240415	142700	0	5850	5850	5850	5850	0
342	20240415	142600	0	5850	5850	5850	5850	0
343	20240415	142500	0	5850	5850	5850	5850	0
344	20240415	142400	0	5850	5850	5850	5850	0
345	20240415	142300	0	5850	5850	5850	5850	0
346	20240415	142200	0	5850	5850	5850	5850	0
347	20240415	142100	0	5850	5850	5850	5850	0
348	20240415	142000	0	5850	5850	5850	5850	0
349	20240415	141900	0	5850	5850	5850	5850	0
350	20240415	141800	0	5850	5850	5850	5850	0
351	20240415	141700	0	5850	5850	5850	5850	0
352	20240415	141600	0	5850	5850	5850	5850	0
353	20240415	141500	0	5850	5850	5850	5850	0
354	20240415	141400	0	5850	5850	5850	5850	0
355	20240415	141300	0	5850	5850	5850	5850	0
356	20240415	141200	0	5850	5850	5850	5850	0
357	20240415	141100	0	5850	5850	5850	5850	0
358	20240415	141000	0	5850	5850	5850	5850	0
359	20240415	140900	0	5850	5850	5850	5850	0
360	20240415	140800	0	5850	5850	5850	5850	0
361	20240415	140700	0	5850	5850	5850	5850	0
362	20240415	140600	0	5850	5850	5850	5850	0
363	20240415	140500	0	5850	5850	5850	5850	0
364	20240415	140400	0	5850	5850	5850	5850	0
365	20240415	140300	0	5850	5850	5850	5850	0
366	20240415	140200	0	5850	5850	5850	5850	0
367	20240415	140100	0	5850	5850	5850	5850	0
368	20240415	140000	0	5850	5850	5850	5850	0
369	20240415	135900	0	5850	5850	5850	5850	0
370	20240415	135800	0	5850	5850	5850	5850	0
371	20240415	135700	0	5850	5850	5850	5850	0
372	20240415	135600	0	5850	5850	5850	5850	0
373	20240415	135500	0	5850	5850	5850	5850	0
374	20240415	135400	0	5850	5850	5850	5850	0
375	20240415	135300	0	5850	5850	5850	5850	0
376	20240415	135200	0	5850	5850	5850	5850	0
377	20240415	135100	0	5850	5850	5850	5850	0
378	20240415	135000	0	5850	5850	5850	5850	0
379	20240415	134900	0	5850	5850	5850	5850	0
380	20240415	134800	0	5850	5850	5850	5850	0
381	20240415	134700	0	5850	5850	5850	5850	0
382	20240415	134600	0	5850	5850	5850	5850	0
383	20240415	134500	0	5850	5850	5850	5850	0
384	20240415	134400	0	5850	5850	5850	5850	0
385	20240415	134300	0	5850	5850	5850	5850	0
386	20240415	134200	0	5850	5850	5850	5850	0
387	20240415	134100	0	5850	5850	5850	5850	0
388	20240415	134000	0	5850	5850	5850	5850	0
389	20240415	133900	0	5850	5850	5850	5850	0
390	20240415	133800	0	5850	5850	5850	5850	0
391	20240415	133700	0	5850	5850	5850	5850	0
392	20240415	133600	0	5850	5850	5850	5850	0
393	20240415	133500	0	5850	5850	5850	5850	0
394	20240415	133400	0	5850	5850	5850	5850	0
395	20240415	133300	0	5850	5850	5850	5850	0
396	20240415	133200	0	5850	5850	5850	5850	0
397	20240415	133100	0	5850	5850	5850	5850	0
398	20240415	133000	0	5850	5850	5850	5850	0
399	20240415	132900	0	5850	5850	5850	5850	0
400	20240415	132800	0	5850	5850	5850	5850	0
401	20240415	132700	0	5850	5850	5850	5850	0
402	20240415	132600	0	5850	5850	5850	5850	0
403	20240415	132500	0	5850	5850	5850	5850	0
404	20240415	132400	0	5850	5850	5850	5850	0
405	20240415	132300	0	5850	5850	5850	5850	0
406	20240415	132200	0	5850	5850	5850	5850	0
407	20240415	132100	0	5850	5850	5850	5850	0
408	20240415	132000	0	5850	5850	5850	5850	0
409	20240415	131900	0	5850	5850	5850	5850	0
410	20240415	131800	0	5850	5850	5850	5850	0
411	20240415	131700	0	5850	5850	5850	5850	0
412	20240415	131600	0	5850	5850	5850	5850	0
413	20240415	131500	0	5850	5850	5850	5850	0
414	20240415	131400	0	5850	5850	5850	5850	0
415	20240415	131300	0	5850	5850	5850	5850	0
416	20240415	131200	0	5850	5850	5850	5850	0
417	20240415	131100	0	5850	5850	5850	5850	0
418	20240415	131000	0	5850	5850	5850	5850	0
419	20240415	130900	0	5850	5850	5850	5850	0
420	20240415	130800	0	5850	5850	5850	5850	0
421	20240415	130700	0	5850	5850	5850	5850	0
422	20240415	130600	0	5850	5850	5850	5850	0
423	20240415	130500	0	5850	5850	5850	5850	0
424	20240415	130400	0	5850	5850	5850	5850	0
425	20240415	130300	0	5850	5850	5850	5850	0
426	20240415	130200	0	5850	5850	5850	5850	0
427	20240415	130100	0	5850	5850	5850	5850	0
428	20240415	130000	0	5850	5850	5850	5850	0
429	20240415	125900	0	5850	5850	5850	5850	0
430	20240415	125800	0	5850	5850	5850	5850	0
431	20240415	125700	0	5850	5850	5850	5850	0
432	20240415	125600	0	5850	5850	5850	5850	0
433	20240415	125500	0	5850	5850	5850	5850	0
434	20240415	125400	0	5850	5850	5850	5850	0
435	20240415	125300	0	5850	5850	5850	5850	0
436	20240415	125200	0	5850	5850	5850	5850	0
437	20240415	125100	0	5850	5850	5850	5850	0
438	20240415	125000	0	5850	5850	5850	5850	0
439	20240415	124900	0	5850	5850	5850	5850	0
440	20240415	124800	0	5850	5850	5850	5850	0
441	20240415	124700	0	5850	5850	5850	5850	0
442	20240415	124600	0	5850	5850	5850	5850	0
443	20240415	124500	0	5850	5850	5850	5850	0
444	20240415	124400	0	5850	5850	5850	5850	0
445	20240415	124300	0	5850	5850	5850	5850	0
446	20240415	124200	0	5850	5850	5850	5850	0
447	20240415	124100	0	5850	5850	5850	5850	0
448	20240415	124000	0	5850	5850	5850	5850	0
449	20240415	123900	0	5850	5850	5850	5850	0
450	20240415	123800	0	5850	5850	5850	5850	0
451	20240415	123700	0	5850	5850	5850	5850	0
452	20240415	123600	0	5850	5850	5850	5850	0
453	20240415	123500	0	5850	5850	5850	5850	0
454	20240415	123400	0	5850	5850	5850	5850	0
455	20240415	123300	0	5850	5850	5850	5850	0
456	20240415	123200	0	5850	5850	5850	5850	0
457	20240415	123100	0	5850	5850	5850	5850	0
458	20240415	123000	0	5850	5850	5850	5850	0
459	20240415	122900	0	5850	5850	5850	5850	0
460	20240415	122800	0	5850	5850	5850	5850	0
461	20240415	122700	0	5850	5850	5850	5850	0
462	20240415	122600	0	5850	5850	5850	5850	0
463	20240415	122500	0	5850	5850	5850	5850	0
464	20240415	122400	0	5850	5850	5850	5850	0
465	20240415	122300	0	5850	5850	5850	5850	0
466	20240415	122200	0	5850	5850	5850	5850	0
467	20240415	122100	0	5850	5850	5850	5850	0
468	20240415	122000	0	5850	5850	5850	5850	0
469	20240415	121900	0	5850	5850	5850	5850	0
470	20240415	121800	0	5850	5850	5850	5850	0
471	20240415	121700	0	5850	5850	5850	5850	0
472	20240415	121600	0	5850	5850	5850	5850	0
473	20240415	121500	0	5850	5850	5850	5850	0
474	20240415	121400	0	5850	5850	5850	5850	0
475	20240415	121300	0	5850	5850	5850	5850	0
476	20240415	121200	0	5850	5850	5850	5850	0
477	20240415	121100	0	5850	5850	5850	5850	0
478	20240415	121000	0	5850	5850	5850	5850	0
479	20240415	120900	0	5850	5850	5850	5850	0
480	20240415	120800	0	5850	5850	5850	5850	0
481	20240415	120700	0	5850	5850	5850	5850	0
482	20240415	120600	0	5850	5850	5850	5850	0
483	20240415	120500	0	5850	5850	5850	5850	0
484	20240415	120400	0	5850	5850	5850	5850	0
485	20240415	120300	0	5850	5850	5850	5850	0
486	20240415	120200	0	5850	5850	5850	5850	0
487	20240415	120100	0	5850	5850	5850	5850	0
488	20240415	120000	0	5850	5850	5850	5850	0
489	20240415	115900	0	5850	5850	5850	5850	0
490	20240415	115800	0	5850	5850	5850	5850	0
491	20240415	115700	0	5850	5850	5850	5850	0
492	20240415	115600	0	5850	5850	5850	5850	0
493	20240415	115500	0	5850	5850	5850	5850	0
494	20240415	115400	0	5850	5850	5850	5850	0
495	20240415	115300	0	5850	5850	5850	5850	0
496	20240415	115200	0	5850	5850	5850	5850	0
497	20240415	115100	0	5850	5850	5850	5850	0
498	20240415	115000	0	5850	5850	5850	5850	0
499	20240415	114900	0	5850	5850	5850	5850	0
500	20240415	114800	0	5850	5850	5850	5850	0
501	20240415	114700	0	5850	5850	5850	5850	0
502	20240415	114600	0	5850	5850	5850	5850	0
503	20240415	114500	0	5850	5850	5850	5850	0
504	20240415	114400	0	5850	5850	5850	5850	0
505	20240415	114300	0	5850	5850	5850	5850	0
506	20240415	114200	0	5850	5850	5850	5850	0
507	20240415	114100	0	5850	5850	5850	5850	0
508	20240415	114000	0	5850	5850	5850	5850	0
509	20240415	113900	0	5850	5850	5850	5850	0
510	20240415	113800	0	5850	5850	5850	5850	0
511	20240415	113700	0	5850	5850	5850	5850	0
512	20240415	113600	0	5850	5850	5850	5850	0
513	20240415	113500	0	5850	5850	5850	5850	0
514	20240415	113400	0	5850	5850	5850	5850	0
515	20240415	113300	0	5850	5850	5850	5850	0
516	20240415	113200	0	5850	5850	5850	5850	0
517	20240415	113100	0	5850	5850	5850	5850	0
518	20240415	113000	0	5850	5850	5850	5850	0
519	20240415	112900	0	5850	5850	5850	5850	0
520	20240415	112800	0	5850	5850	5850	5850	0
521	20240415	112700	0	5850	5850	5850	5850	0
522	20240415	112600	0	5850	5850	5850	5850	0
523	20240415	112500	0	5850	5850	5850	5850	0
524	20240415	112400	0	5850	5850	5850	5850	0
525	20240415	112300	0	5850	5850	5850	5850	0
526	20240415	112200	0	5850	5850	5850	5850	0
527	20240415	112100	0	5850	5850	5850	5850	0
528	20240415	112000	0	5850	5850	5850	5850	0
529	20240415	111900	0	5850	5850	5850	5850	0
530	20240415	111800	0	5850	5850	5850	5850	0
531	20240415	111700	0	5850	5850	5850	5850	0
532	20240415	111600	0	5850	5850	5850	5850	0
533	20240415	111500	0	5850	5850	5850	5850	0
534	20240415	111400	0	5850	5850	5850	5850	0
535	20240415	111300	0	5850	5850	5850	5850	0
536	20240415	111200	0	5850	5850	5850	5850	0
537	20240415	111100	0	5850	5850	5850	5850	0
538	20240415	111000	0	5850	5850	5850	5850	0
539	20240415	110900	0	5850	5850	5850	5850	0
540	20240415	110800	0	5850	5850	5850	5850	0
541	20240415	110700	0	5850	5850	5850	5850	0
542	20240415	110600	0	5850	5850	5850	5850	0
543	20240415	110500	0	5850	5850	5850	5850	0
544	20240415	110400	0	5850	5850	5850	5850	0
545	20240415	110300	0	5850	5850	5850	5850	0
546	20240415	110200	0	5850	5850	5850	5850	0
547	20240415	110100	0	5850	5850	5850	5850	0
548	20240415	110000	0	5850	5850	5850	5850	0
549	20240415	105900	0	5850	5850	5850	5850	0
550	20240415	105800	0	5850	5850	5850	5850	0
551	20240415	105700	0	5850	5850	5850	5850	0
552	20240415	105600	0	5850	5850	5850	5850	0
553	20240415	105500	0	5850	5850	5850	5850	0
554	20240415	105400	0	5850	5850	5850	5850	0
555	20240415	105300	0	5850	5850	5850	5850	0
556	20240415	105200	0	5850	5850	5850	5850	0
557	20240415	105100	0	5850	5850	5850	5850	0
558	20240415	105000	0	5850	5850	5850	5850	0
559	20240415	104900	0	5850	5850	5850	5850	0
560	20240415	104800	0	5850	5850	5850	5850	0
561	20240415	104700	0	5850	5850	5850	5850	0
562	20240415	104600	0	5850	5850	5850	5850	0
563	20240415	104500	0	5850	5850	5850	5850	0
564	20240415	104400	0	5850	5850	5850	5850	0
565	20240415	104300	0	5850	5850	5850	5850	0
566	20240415	104200	0	5850	5850	5850	5850	0
567	20240415	104100	0	5850	5850	5850	5850	0
568	20240415	104000	0	5850	5850	5850	5850	0
569	20240415	103900	0	5850	5850	5850	5850	0
570	20240415	103800	0	5850	5850	5850	5850	0
571	20240415	103700	0	5850	5850	5850	5850	0
572	20240415	103600	0	5850	5850	5850	5850	0
573	20240415	103500	0	5850	5850	5850	5850	0
574	20240415	103400	0	5850	5850	5850	5850	0
575	20240415	103300	0	5850	5850	5850	5850	0
576	20240415	103200	0	5850	5850	5850	5850	0
577	20240415	103100	0	5850	5850	5850	5850	0
578	20240415	103000	0	5850	5850	5850	5850	0
579	20240415	102900	0	5850	5850	5850	5850	0
580	20240415	102800	0	5850	5850	5850	5850	0
581	20240415	102700	0	5850	5850	5850	5850	0
582	20240415	102600	0	5850	5850	5850	5850	0
583	20240415	102500	0	5850	5850	5850	5850	0
584	20240415	102400	0	5850	5850	5850	5850	0
585	20240415	102300	0	5850	5850	5850	5850	0
586	20240415	102200	0	5850	5850	5850	5850	0
587	20240415	102100	0	5850	5850	5850	5850	0
588	20240415	102000	0	5850	5850	5850	5850	0
589	20240415	101900	0	5850	5850	5850	5850	0
590	20240415	101800	0	5850	5850	5850	5850	0
591	20240415	101700	0	5850	5850	5850	5850	0
592	20240415	101600	0	5850	5850	5850	5850	0
593	20240415	101500	0	5850	5850	5850	5850	0
594	20240415	101400	0	5850	5850	5850	5850	0
595	20240415	101300	0	5850	5850	5850	5850	0
596	20240415	101200	0	5850	5850	5850	5850	0
597	20240415	101100	0	5850	5850	5850	5850	0
598	20240415	101000	0	5850	5850	5850	5850	0
599	20240415	100900	0	5850	5850	5850	5850	0
600	20240415	100800	0	5850	5850	5850	5850	0
601	20240415	100700	0	5850	5850	5850	5850	0
602	20240415	100600	0	5850	5850	5850	5850	0
603	20240415	100500	0	5850	5850	5850	5850	0
604	20240415	100400	0	5850	5850	5850	5850	0
605	20240415	100300	0	5850	5850	5850	5850	0
606	20240415	100200	0	5850	5850	5850	5850	0
607	20240415	100100	0	5850	5850	5850	5850	0
608	20240415	100000	0	5850	5850	5850	5850	0
609	20240415	095900	0	5850	5850	5850	5850	0
610	20240415	095800	0	5850	5850	5850	5850	0
611	20240415	095700	0	5850	5850	5850	5850	0
612	20240415	095600	0	5850	5850	5850	5850	0
613	20240415	095500	0	5850	5850	5850	5850	0
614	20240415	095400	0	5850	5850	5850	5850	0
615	20240415	095300	0	5850	5850	5850	5850	0
616	20240415	095200	0	5850	5850	5850	5850	0
617	20240415	095100	0	5850	5850	5850	5850	0
618	20240415	095000	0	5850	5850	5850	5850	0
619	20240415	094900	0	5850	5850	5850	5850	0
620	20240415	094800	0	5850	5850	5850	5850	0
621	20240415	094700	0	5850	5850	5850	5850	0
622	20240415	094600	0	5850	5850	5850	5850	0
623	20240415	094500	0	5850	5850	5850	5850	0
624	20240415	094400	0	5850	5850	5850	5850	0
625	20240415	094300	0	5850	5850	5850	5850	0
626	20240415	094200	0	5850	5850	5850	5850	0
627	20240415	094100	0	5850	5850	5850	5850	0
628	20240415	094000	0	5850	5850	5850	5850	0
629	20240415	093900	0	5850	5850	5850	5850	0
630	20240415	093800	0	5850	5850	5850	5850	0
631	20240415	093700	0	5850	5850	5850	5850	0
632	20240415	093600	0	5850	5850	5850	5850	0
633	20240415	093500	0	5850	5850	5850	5850	0
634	20240415	093400	0	5850	5850	5850	5850	0
635	20240415	093300	0	5850	5850	5850	5850	0
636	20240415	093200	0	5850	5850	5850	5850	0
637	20240415	093100	0	5850	5850	5850	5850	0
638	20240415	093000	0	5850	5850	5850	5850	0
639	20240415	092900	0	5850	5850	5850	5850	0
640	20240415	092800	0	5850	5850	5850	5850	0
641	20240415	092700	0	5850	5850	5850	5850	0
642	20240415	092600	0	5850	5850	5850	5850	0
643	20240415	092500	0	5850	5850	5850	5850	0
644	20240415	092400	0	5850	5850	5850	5850	0
645	20240415	092300	0	5850	5850	5850	5850	0
646	20240415	092200	0	5850	5850	5850	5850	0
647	20240415	092100	0	5850	5850	5850	5850	0
648	20240415	092000	0	5850	5850	5850	5850	0
649	20240415	091900	0	5850	5850	5850	5850	0
650	20240415	091800	0	5850	5850	5850	5850	0
651	20240415	091700	0	5850	5850	5850	5850	0
652	20240415	091600	0	5850	5850	5850	5850	0
653	20240415	091500	0	5850	5850	5850	5850	0
654	20240415	091400	0	5850	5850	5850	5850	0
655	20240415	091300	0	5850	5850	5850	5850	0
656	20240415	091200	0	5850	5850	5850	5850	0
657	20240415	091100	0	5850	5850	5850	5850	0
658	20240415	091000	0	5850	5850	5850	5850	0
659	20240415	090900	0	5850	5850	5850	5850	0
660	20240415	090800	0	5850	5850	5850	5850	0
661	20240415	090700	0	5850	5850	5850	5850	0
662	20240415	090600	0	5850	5850	5850	5850	0
663	20240415	090500	0	5850	5850	5850	5850	0
664	20240415	090400	0	5850	5850	5850	5850	0
665	20240415	090300	0	5850	5850	5850	5850	0
666	20240415	090200	0	5850	5850	5850	5850	0
667	20240415	090100	0	5850	5850	5850	5850	0
668	20240415	090000	0	5850	5850	5850	5850	0