KissMeData/150840/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	204400	0	5850	5850	5850	5850	0
3	20240404	204300	0	5850	5850	5850	5850	0
4	20240404	204200	0	5850	5850	5850	5850	0
5	20240404	204100	0	5850	5850	5850	5850	0
6	20240404	204000	0	5850	5850	5850	5850	0
7	20240404	203900	0	5850	5850	5850	5850	0
8	20240404	203800	0	5850	5850	5850	5850	0
9	20240404	203700	0	5850	5850	5850	5850	0
10	20240404	203600	0	5850	5850	5850	5850	0
11	20240404	203500	0	5850	5850	5850	5850	0
12	20240404	203400	0	5850	5850	5850	5850	0
13	20240404	203300	0	5850	5850	5850	5850	0
14	20240404	203200	0	5850	5850	5850	5850	0
15	20240404	203100	0	5850	5850	5850	5850	0
16	20240404	203000	0	5850	5850	5850	5850	0
17	20240404	202900	0	5850	5850	5850	5850	0
18	20240404	202800	0	5850	5850	5850	5850	0
19	20240404	202700	0	5850	5850	5850	5850	0
20	20240404	202600	0	5850	5850	5850	5850	0
21	20240404	202500	0	5850	5850	5850	5850	0
22	20240404	202400	0	5850	5850	5850	5850	0
23	20240404	202300	0	5850	5850	5850	5850	0
24	20240404	202200	0	5850	5850	5850	5850	0
25	20240404	202100	0	5850	5850	5850	5850	0
26	20240404	202000	0	5850	5850	5850	5850	0
27	20240404	201900	0	5850	5850	5850	5850	0
28	20240404	201800	0	5850	5850	5850	5850	0
29	20240404	201700	0	5850	5850	5850	5850	0
30	20240404	201600	0	5850	5850	5850	5850	0
31	20240404	201500	0	5850	5850	5850	5850	0
32	20240404	201400	0	5850	5850	5850	5850	0
33	20240404	201300	0	5850	5850	5850	5850	0
34	20240404	201200	0	5850	5850	5850	5850	0
35	20240404	201100	0	5850	5850	5850	5850	0
36	20240404	201000	0	5850	5850	5850	5850	0
37	20240404	200900	0	5850	5850	5850	5850	0
38	20240404	200800	0	5850	5850	5850	5850	0
39	20240404	200700	0	5850	5850	5850	5850	0
40	20240404	200600	0	5850	5850	5850	5850	0
41	20240404	200500	0	5850	5850	5850	5850	0
42	20240404	200400	0	5850	5850	5850	5850	0
43	20240404	200300	0	5850	5850	5850	5850	0
44	20240404	200200	0	5850	5850	5850	5850	0
45	20240404	200100	0	5850	5850	5850	5850	0
46	20240404	200000	0	5850	5850	5850	5850	0
47	20240404	195900	0	5850	5850	5850	5850	0
48	20240404	195800	0	5850	5850	5850	5850	0
49	20240404	195700	0	5850	5850	5850	5850	0
50	20240404	195600	0	5850	5850	5850	5850	0
51	20240404	195500	0	5850	5850	5850	5850	0
52	20240404	195400	0	5850	5850	5850	5850	0
53	20240404	195300	0	5850	5850	5850	5850	0
54	20240404	195200	0	5850	5850	5850	5850	0
55	20240404	195100	0	5850	5850	5850	5850	0
56	20240404	195000	0	5850	5850	5850	5850	0
57	20240404	194900	0	5850	5850	5850	5850	0
58	20240404	194800	0	5850	5850	5850	5850	0
59	20240404	194700	0	5850	5850	5850	5850	0
60	20240404	194600	0	5850	5850	5850	5850	0
61	20240404	194500	0	5850	5850	5850	5850	0
62	20240404	194400	0	5850	5850	5850	5850	0
63	20240404	194300	0	5850	5850	5850	5850	0
64	20240404	194200	0	5850	5850	5850	5850	0
65	20240404	194100	0	5850	5850	5850	5850	0
66	20240404	194000	0	5850	5850	5850	5850	0
67	20240404	193900	0	5850	5850	5850	5850	0
68	20240404	193800	0	5850	5850	5850	5850	0
69	20240404	193700	0	5850	5850	5850	5850	0
70	20240404	193600	0	5850	5850	5850	5850	0
71	20240404	193500	0	5850	5850	5850	5850	0
72	20240404	193400	0	5850	5850	5850	5850	0
73	20240404	193300	0	5850	5850	5850	5850	0
74	20240404	193200	0	5850	5850	5850	5850	0
75	20240404	193100	0	5850	5850	5850	5850	0
76	20240404	193000	0	5850	5850	5850	5850	0
77	20240404	192900	0	5850	5850	5850	5850	0
78	20240404	192800	0	5850	5850	5850	5850	0
79	20240404	192700	0	5850	5850	5850	5850	0
80	20240404	192600	0	5850	5850	5850	5850	0
81	20240404	192500	0	5850	5850	5850	5850	0
82	20240404	192400	0	5850	5850	5850	5850	0
83	20240404	192300	0	5850	5850	5850	5850	0
84	20240404	192200	0	5850	5850	5850	5850	0
85	20240404	192100	0	5850	5850	5850	5850	0
86	20240404	192000	0	5850	5850	5850	5850	0
87	20240404	191900	0	5850	5850	5850	5850	0
88	20240404	191800	0	5850	5850	5850	5850	0
89	20240404	191700	0	5850	5850	5850	5850	0
90	20240404	191600	0	5850	5850	5850	5850	0
91	20240404	191500	0	5850	5850	5850	5850	0
92	20240404	191400	0	5850	5850	5850	5850	0
93	20240404	191300	0	5850	5850	5850	5850	0
94	20240404	191200	0	5850	5850	5850	5850	0
95	20240404	191100	0	5850	5850	5850	5850	0
96	20240404	191000	0	5850	5850	5850	5850	0
97	20240404	190900	0	5850	5850	5850	5850	0
98	20240404	190800	0	5850	5850	5850	5850	0
99	20240404	190700	0	5850	5850	5850	5850	0
100	20240404	190600	0	5850	5850	5850	5850	0
101	20240404	190500	0	5850	5850	5850	5850	0
102	20240404	190400	0	5850	5850	5850	5850	0
103	20240404	190300	0	5850	5850	5850	5850	0
104	20240404	190200	0	5850	5850	5850	5850	0
105	20240404	190100	0	5850	5850	5850	5850	0
106	20240404	190000	0	5850	5850	5850	5850	0
107	20240404	185900	0	5850	5850	5850	5850	0
108	20240404	185800	0	5850	5850	5850	5850	0
109	20240404	185700	0	5850	5850	5850	5850	0
110	20240404	185600	0	5850	5850	5850	5850	0
111	20240404	185500	0	5850	5850	5850	5850	0
112	20240404	185400	0	5850	5850	5850	5850	0
113	20240404	185300	0	5850	5850	5850	5850	0
114	20240404	185200	0	5850	5850	5850	5850	0
115	20240404	185100	0	5850	5850	5850	5850	0
116	20240404	185000	0	5850	5850	5850	5850	0
117	20240404	184900	0	5850	5850	5850	5850	0
118	20240404	184800	0	5850	5850	5850	5850	0
119	20240404	184700	0	5850	5850	5850	5850	0
120	20240404	184600	0	5850	5850	5850	5850	0
121	20240404	184500	0	5850	5850	5850	5850	0
122	20240404	184400	0	5850	5850	5850	5850	0
123	20240404	184300	0	5850	5850	5850	5850	0
124	20240404	184200	0	5850	5850	5850	5850	0
125	20240404	184100	0	5850	5850	5850	5850	0
126	20240404	184000	0	5850	5850	5850	5850	0
127	20240404	183900	0	5850	5850	5850	5850	0
128	20240404	183800	0	5850	5850	5850	5850	0
129	20240404	183700	0	5850	5850	5850	5850	0
130	20240404	183600	0	5850	5850	5850	5850	0
131	20240404	183500	0	5850	5850	5850	5850	0
132	20240404	183400	0	5850	5850	5850	5850	0
133	20240404	183300	0	5850	5850	5850	5850	0
134	20240404	183200	0	5850	5850	5850	5850	0
135	20240404	183100	0	5850	5850	5850	5850	0
136	20240404	183000	0	5850	5850	5850	5850	0
137	20240404	182900	0	5850	5850	5850	5850	0
138	20240404	182800	0	5850	5850	5850	5850	0
139	20240404	182700	0	5850	5850	5850	5850	0
140	20240404	182600	0	5850	5850	5850	5850	0
141	20240404	182500	0	5850	5850	5850	5850	0
142	20240404	182400	0	5850	5850	5850	5850	0
143	20240404	182300	0	5850	5850	5850	5850	0
144	20240404	182200	0	5850	5850	5850	5850	0
145	20240404	182100	0	5850	5850	5850	5850	0
146	20240404	182000	0	5850	5850	5850	5850	0
147	20240404	181900	0	5850	5850	5850	5850	0
148	20240404	181800	0	5850	5850	5850	5850	0
149	20240404	181700	0	5850	5850	5850	5850	0
150	20240404	181600	0	5850	5850	5850	5850	0
151	20240404	181500	0	5850	5850	5850	5850	0
152	20240404	181400	0	5850	5850	5850	5850	0
153	20240404	181300	0	5850	5850	5850	5850	0
154	20240404	181200	0	5850	5850	5850	5850	0
155	20240404	181100	0	5850	5850	5850	5850	0
156	20240404	181000	0	5850	5850	5850	5850	0
157	20240404	180900	0	5850	5850	5850	5850	0
158	20240404	180800	0	5850	5850	5850	5850	0
159	20240404	180700	0	5850	5850	5850	5850	0
160	20240404	180600	0	5850	5850	5850	5850	0
161	20240404	180500	0	5850	5850	5850	5850	0
162	20240404	180400	0	5850	5850	5850	5850	0
163	20240404	180300	0	5850	5850	5850	5850	0
164	20240404	180200	0	5850	5850	5850	5850	0
165	20240404	180100	0	5850	5850	5850	5850	0
166	20240404	180000	0	5850	5850	5850	5850	0
167	20240404	175900	0	5850	5850	5850	5850	0
168	20240404	175800	0	5850	5850	5850	5850	0
169	20240404	175700	0	5850	5850	5850	5850	0
170	20240404	175600	0	5850	5850	5850	5850	0
171	20240404	175500	0	5850	5850	5850	5850	0
172	20240404	175400	0	5850	5850	5850	5850	0
173	20240404	175300	0	5850	5850	5850	5850	0
174	20240404	175200	0	5850	5850	5850	5850	0
175	20240404	175100	0	5850	5850	5850	5850	0
176	20240404	175000	0	5850	5850	5850	5850	0
177	20240404	174900	0	5850	5850	5850	5850	0
178	20240404	174800	0	5850	5850	5850	5850	0
179	20240404	174700	0	5850	5850	5850	5850	0
180	20240404	174600	0	5850	5850	5850	5850	0
181	20240404	174500	0	5850	5850	5850	5850	0
182	20240404	174400	0	5850	5850	5850	5850	0
183	20240404	174300	0	5850	5850	5850	5850	0
184	20240404	174200	0	5850	5850	5850	5850	0
185	20240404	174100	0	5850	5850	5850	5850	0
186	20240404	174000	0	5850	5850	5850	5850	0
187	20240404	173900	0	5850	5850	5850	5850	0
188	20240404	173800	0	5850	5850	5850	5850	0
189	20240404	173700	0	5850	5850	5850	5850	0
190	20240404	173600	0	5850	5850	5850	5850	0
191	20240404	173500	0	5850	5850	5850	5850	0
192	20240404	173400	0	5850	5850	5850	5850	0
193	20240404	173300	0	5850	5850	5850	5850	0
194	20240404	173200	0	5850	5850	5850	5850	0
195	20240404	173100	0	5850	5850	5850	5850	0
196	20240404	173000	0	5850	5850	5850	5850	0
197	20240404	172900	0	5850	5850	5850	5850	0
198	20240404	172800	0	5850	5850	5850	5850	0
199	20240404	172700	0	5850	5850	5850	5850	0
200	20240404	172600	0	5850	5850	5850	5850	0
201	20240404	172500	0	5850	5850	5850	5850	0
202	20240404	172400	0	5850	5850	5850	5850	0
203	20240404	172300	0	5850	5850	5850	5850	0
204	20240404	172200	0	5850	5850	5850	5850	0
205	20240404	172100	0	5850	5850	5850	5850	0
206	20240404	172000	0	5850	5850	5850	5850	0
207	20240404	171900	0	5850	5850	5850	5850	0
208	20240404	171800	0	5850	5850	5850	5850	0
209	20240404	171700	0	5850	5850	5850	5850	0
210	20240404	171600	0	5850	5850	5850	5850	0
211	20240404	171500	0	5850	5850	5850	5850	0
212	20240404	171400	0	5850	5850	5850	5850	0
213	20240404	171300	0	5850	5850	5850	5850	0
214	20240404	171200	0	5850	5850	5850	5850	0
215	20240404	171100	0	5850	5850	5850	5850	0
216	20240404	171000	0	5850	5850	5850	5850	0
217	20240404	170900	0	5850	5850	5850	5850	0
218	20240404	170800	0	5850	5850	5850	5850	0
219	20240404	170700	0	5850	5850	5850	5850	0
220	20240404	170600	0	5850	5850	5850	5850	0
221	20240404	170500	0	5850	5850	5850	5850	0
222	20240404	170400	0	5850	5850	5850	5850	0
223	20240404	170300	0	5850	5850	5850	5850	0
224	20240404	170200	0	5850	5850	5850	5850	0
225	20240404	170100	0	5850	5850	5850	5850	0
226	20240404	170000	0	5850	5850	5850	5850	0
227	20240404	165900	0	5850	5850	5850	5850	0
228	20240404	165800	0	5850	5850	5850	5850	0
229	20240404	165700	0	5850	5850	5850	5850	0
230	20240404	165600	0	5850	5850	5850	5850	0
231	20240404	165500	0	5850	5850	5850	5850	0
232	20240404	165400	0	5850	5850	5850	5850	0
233	20240404	165300	0	5850	5850	5850	5850	0
234	20240404	165200	0	5850	5850	5850	5850	0
235	20240404	165100	0	5850	5850	5850	5850	0
236	20240404	165000	0	5850	5850	5850	5850	0
237	20240404	164900	0	5850	5850	5850	5850	0
238	20240404	164800	0	5850	5850	5850	5850	0
239	20240404	164700	0	5850	5850	5850	5850	0
240	20240404	164600	0	5850	5850	5850	5850	0
241	20240404	164500	0	5850	5850	5850	5850	0
242	20240404	164400	0	5850	5850	5850	5850	0
243	20240404	164300	0	5850	5850	5850	5850	0
244	20240404	164200	0	5850	5850	5850	5850	0
245	20240404	164100	0	5850	5850	5850	5850	0
246	20240404	164000	0	5850	5850	5850	5850	0
247	20240404	163900	0	5850	5850	5850	5850	0
248	20240404	163800	0	5850	5850	5850	5850	0
249	20240404	163700	0	5850	5850	5850	5850	0
250	20240404	163600	0	5850	5850	5850	5850	0
251	20240404	163500	0	5850	5850	5850	5850	0
252	20240404	163400	0	5850	5850	5850	5850	0
253	20240404	163300	0	5850	5850	5850	5850	0
254	20240404	163200	0	5850	5850	5850	5850	0
255	20240404	163100	0	5850	5850	5850	5850	0
256	20240404	163000	0	5850	5850	5850	5850	0
257	20240404	162900	0	5850	5850	5850	5850	0
258	20240404	162800	0	5850	5850	5850	5850	0
259	20240404	162700	0	5850	5850	5850	5850	0
260	20240404	162600	0	5850	5850	5850	5850	0
261	20240404	162500	0	5850	5850	5850	5850	0
262	20240404	162400	0	5850	5850	5850	5850	0
263	20240404	162300	0	5850	5850	5850	5850	0
264	20240404	162200	0	5850	5850	5850	5850	0
265	20240404	162100	0	5850	5850	5850	5850	0
266	20240404	162000	0	5850	5850	5850	5850	0
267	20240404	161900	0	5850	5850	5850	5850	0
268	20240404	161800	0	5850	5850	5850	5850	0
269	20240404	161700	0	5850	5850	5850	5850	0
270	20240404	161600	0	5850	5850	5850	5850	0
271	20240404	161500	0	5850	5850	5850	5850	0
272	20240404	161400	0	5850	5850	5850	5850	0
273	20240404	161300	0	5850	5850	5850	5850	0
274	20240404	161200	0	5850	5850	5850	5850	0
275	20240404	161100	0	5850	5850	5850	5850	0
276	20240404	161000	0	5850	5850	5850	5850	0
277	20240404	160900	0	5850	5850	5850	5850	0
278	20240404	160800	0	5850	5850	5850	5850	0
279	20240404	160700	0	5850	5850	5850	5850	0
280	20240404	160600	0	5850	5850	5850	5850	0
281	20240404	160500	0	5850	5850	5850	5850	0
282	20240404	160400	0	5850	5850	5850	5850	0
283	20240404	160300	0	5850	5850	5850	5850	0
284	20240404	160200	0	5850	5850	5850	5850	0
285	20240404	160100	0	5850	5850	5850	5850	0
286	20240404	160000	0	5850	5850	5850	5850	0
287	20240404	155900	0	5850	5850	5850	5850	0
288	20240404	155800	0	5850	5850	5850	5850	0
289	20240404	155700	0	5850	5850	5850	5850	0
290	20240404	155600	0	5850	5850	5850	5850	0
291	20240404	155500	0	5850	5850	5850	5850	0
292	20240404	155400	0	5850	5850	5850	5850	0
293	20240404	155300	0	5850	5850	5850	5850	0
294	20240404	155200	0	5850	5850	5850	5850	0
295	20240404	155100	0	5850	5850	5850	5850	0
296	20240404	155000	0	5850	5850	5850	5850	0
297	20240404	154900	0	5850	5850	5850	5850	0
298	20240404	154800	0	5850	5850	5850	5850	0
299	20240404	154700	0	5850	5850	5850	5850	0
300	20240404	154600	0	5850	5850	5850	5850	0
301	20240404	154500	0	5850	5850	5850	5850	0
302	20240404	154400	0	5850	5850	5850	5850	0
303	20240404	154300	0	5850	5850	5850	5850	0
304	20240404	154200	0	5850	5850	5850	5850	0
305	20240404	154100	0	5850	5850	5850	5850	0
306	20240404	154000	0	5850	5850	5850	5850	0
307	20240404	153900	0	5850	5850	5850	5850	0
308	20240404	153800	0	5850	5850	5850	5850	0
309	20240404	153700	0	5850	5850	5850	5850	0
310	20240404	153600	0	5850	5850	5850	5850	0
311	20240404	153500	0	5850	5850	5850	5850	0
312	20240404	153400	0	5850	5850	5850	5850	0
313	20240404	153300	0	5850	5850	5850	5850	0
314	20240404	153200	0	5850	5850	5850	5850	0
315	20240404	153100	0	5850	5850	5850	5850	0
316	20240404	153000	0	5850	5850	5850	5850	0
317	20240404	152900	0	5850	5850	5850	5850	0
318	20240404	152800	0	5850	5850	5850	5850	0
319	20240404	152700	0	5850	5850	5850	5850	0
320	20240404	152600	0	5850	5850	5850	5850	0
321	20240404	152500	0	5850	5850	5850	5850	0
322	20240404	152400	0	5850	5850	5850	5850	0
323	20240404	152300	0	5850	5850	5850	5850	0
324	20240404	152200	0	5850	5850	5850	5850	0
325	20240404	152100	0	5850	5850	5850	5850	0
326	20240404	152000	0	5850	5850	5850	5850	0
327	20240404	151900	0	5850	5850	5850	5850	0
328	20240404	151800	0	5850	5850	5850	5850	0
329	20240404	151700	0	5850	5850	5850	5850	0
330	20240404	151600	0	5850	5850	5850	5850	0
331	20240404	151500	0	5850	5850	5850	5850	0
332	20240404	151400	0	5850	5850	5850	5850	0
333	20240404	151300	0	5850	5850	5850	5850	0
334	20240404	151200	0	5850	5850	5850	5850	0
335	20240404	151100	0	5850	5850	5850	5850	0
336	20240404	151000	0	5850	5850	5850	5850	0
337	20240404	150900	0	5850	5850	5850	5850	0
338	20240404	150800	0	5850	5850	5850	5850	0
339	20240404	150700	0	5850	5850	5850	5850	0
340	20240404	150600	0	5850	5850	5850	5850	0
341	20240404	150500	0	5850	5850	5850	5850	0
342	20240404	150400	0	5850	5850	5850	5850	0
343	20240404	150300	0	5850	5850	5850	5850	0
344	20240404	150200	0	5850	5850	5850	5850	0
345	20240404	150100	0	5850	5850	5850	5850	0
346	20240404	150000	0	5850	5850	5850	5850	0
347	20240404	145900	0	5850	5850	5850	5850	0
348	20240404	145800	0	5850	5850	5850	5850	0
349	20240404	145700	0	5850	5850	5850	5850	0
350	20240404	145600	0	5850	5850	5850	5850	0
351	20240404	145500	0	5850	5850	5850	5850	0
352	20240404	145400	0	5850	5850	5850	5850	0
353	20240404	145300	0	5850	5850	5850	5850	0
354	20240404	145200	0	5850	5850	5850	5850	0
355	20240404	145100	0	5850	5850	5850	5850	0
356	20240404	145000	0	5850	5850	5850	5850	0
357	20240404	144900	0	5850	5850	5850	5850	0
358	20240404	144800	0	5850	5850	5850	5850	0
359	20240404	144700	0	5850	5850	5850	5850	0
360	20240404	144600	0	5850	5850	5850	5850	0
361	20240404	144500	0	5850	5850	5850	5850	0
362	20240404	144400	0	5850	5850	5850	5850	0
363	20240404	144300	0	5850	5850	5850	5850	0
364	20240404	144200	0	5850	5850	5850	5850	0
365	20240404	144100	0	5850	5850	5850	5850	0
366	20240404	144000	0	5850	5850	5850	5850	0
367	20240404	143900	0	5850	5850	5850	5850	0
368	20240404	143800	0	5850	5850	5850	5850	0
369	20240404	143700	0	5850	5850	5850	5850	0
370	20240404	143600	0	5850	5850	5850	5850	0
371	20240404	143500	0	5850	5850	5850	5850	0
372	20240404	143400	0	5850	5850	5850	5850	0
373	20240404	143300	0	5850	5850	5850	5850	0
374	20240404	143200	0	5850	5850	5850	5850	0
375	20240404	143100	0	5850	5850	5850	5850	0
376	20240404	143000	0	5850	5850	5850	5850	0
377	20240404	142900	0	5850	5850	5850	5850	0
378	20240404	142800	0	5850	5850	5850	5850	0
379	20240404	142700	0	5850	5850	5850	5850	0
380	20240404	142600	0	5850	5850	5850	5850	0
381	20240404	142500	0	5850	5850	5850	5850	0
382	20240404	142400	0	5850	5850	5850	5850	0
383	20240404	142300	0	5850	5850	5850	5850	0
384	20240404	142200	0	5850	5850	5850	5850	0
385	20240404	142100	0	5850	5850	5850	5850	0
386	20240404	142000	0	5850	5850	5850	5850	0
387	20240404	141900	0	5850	5850	5850	5850	0
388	20240404	141800	0	5850	5850	5850	5850	0
389	20240404	141700	0	5850	5850	5850	5850	0
390	20240404	141600	0	5850	5850	5850	5850	0
391	20240404	141500	0	5850	5850	5850	5850	0
392	20240404	141400	0	5850	5850	5850	5850	0
393	20240404	141300	0	5850	5850	5850	5850	0
394	20240404	141200	0	5850	5850	5850	5850	0
395	20240404	141100	0	5850	5850	5850	5850	0
396	20240404	141000	0	5850	5850	5850	5850	0
397	20240404	140900	0	5850	5850	5850	5850	0
398	20240404	140800	0	5850	5850	5850	5850	0
399	20240404	140700	0	5850	5850	5850	5850	0
400	20240404	140600	0	5850	5850	5850	5850	0
401	20240404	140500	0	5850	5850	5850	5850	0
402	20240404	140400	0	5850	5850	5850	5850	0
403	20240404	140300	0	5850	5850	5850	5850	0
404	20240404	140200	0	5850	5850	5850	5850	0
405	20240404	140100	0	5850	5850	5850	5850	0
406	20240404	140000	0	5850	5850	5850	5850	0
407	20240404	135900	0	5850	5850	5850	5850	0
408	20240404	135800	0	5850	5850	5850	5850	0
409	20240404	135700	0	5850	5850	5850	5850	0
410	20240404	135600	0	5850	5850	5850	5850	0
411	20240404	135500	0	5850	5850	5850	5850	0
412	20240404	135400	0	5850	5850	5850	5850	0
413	20240404	135300	0	5850	5850	5850	5850	0
414	20240404	135200	0	5850	5850	5850	5850	0
415	20240404	135100	0	5850	5850	5850	5850	0
416	20240404	135000	0	5850	5850	5850	5850	0
417	20240404	134900	0	5850	5850	5850	5850	0
418	20240404	134800	0	5850	5850	5850	5850	0
419	20240404	134700	0	5850	5850	5850	5850	0
420	20240404	134600	0	5850	5850	5850	5850	0
421	20240404	134500	0	5850	5850	5850	5850	0
422	20240404	134400	0	5850	5850	5850	5850	0
423	20240404	134300	0	5850	5850	5850	5850	0
424	20240404	134200	0	5850	5850	5850	5850	0
425	20240404	134100	0	5850	5850	5850	5850	0
426	20240404	134000	0	5850	5850	5850	5850	0
427	20240404	133900	0	5850	5850	5850	5850	0
428	20240404	133800	0	5850	5850	5850	5850	0
429	20240404	133700	0	5850	5850	5850	5850	0
430	20240404	133600	0	5850	5850	5850	5850	0
431	20240404	133500	0	5850	5850	5850	5850	0
432	20240404	133400	0	5850	5850	5850	5850	0
433	20240404	133300	0	5850	5850	5850	5850	0
434	20240404	133200	0	5850	5850	5850	5850	0
435	20240404	133100	0	5850	5850	5850	5850	0
436	20240404	133000	0	5850	5850	5850	5850	0
437	20240404	132900	0	5850	5850	5850	5850	0
438	20240404	132800	0	5850	5850	5850	5850	0
439	20240404	132700	0	5850	5850	5850	5850	0
440	20240404	132600	0	5850	5850	5850	5850	0
441	20240404	132500	0	5850	5850	5850	5850	0
442	20240404	132400	0	5850	5850	5850	5850	0
443	20240404	132300	0	5850	5850	5850	5850	0
444	20240404	132200	0	5850	5850	5850	5850	0
445	20240404	132100	0	5850	5850	5850	5850	0
446	20240404	132000	0	5850	5850	5850	5850	0
447	20240404	131900	0	5850	5850	5850	5850	0
448	20240404	131800	0	5850	5850	5850	5850	0
449	20240404	131700	0	5850	5850	5850	5850	0
450	20240404	131600	0	5850	5850	5850	5850	0
451	20240404	131500	0	5850	5850	5850	5850	0
452	20240404	131400	0	5850	5850	5850	5850	0
453	20240404	131300	0	5850	5850	5850	5850	0
454	20240404	131200	0	5850	5850	5850	5850	0
455	20240404	131100	0	5850	5850	5850	5850	0
456	20240404	131000	0	5850	5850	5850	5850	0
457	20240404	130900	0	5850	5850	5850	5850	0
458	20240404	130800	0	5850	5850	5850	5850	0
459	20240404	130700	0	5850	5850	5850	5850	0
460	20240404	130600	0	5850	5850	5850	5850	0
461	20240404	130500	0	5850	5850	5850	5850	0
462	20240404	130400	0	5850	5850	5850	5850	0
463	20240404	130300	0	5850	5850	5850	5850	0
464	20240404	130200	0	5850	5850	5850	5850	0
465	20240404	130100	0	5850	5850	5850	5850	0
466	20240404	130000	0	5850	5850	5850	5850	0
467	20240404	125900	0	5850	5850	5850	5850	0
468	20240404	125800	0	5850	5850	5850	5850	0
469	20240404	125700	0	5850	5850	5850	5850	0
470	20240404	125600	0	5850	5850	5850	5850	0
471	20240404	125500	0	5850	5850	5850	5850	0
472	20240404	125400	0	5850	5850	5850	5850	0
473	20240404	125300	0	5850	5850	5850	5850	0
474	20240404	125200	0	5850	5850	5850	5850	0
475	20240404	125100	0	5850	5850	5850	5850	0
476	20240404	125000	0	5850	5850	5850	5850	0
477	20240404	124900	0	5850	5850	5850	5850	0
478	20240404	124800	0	5850	5850	5850	5850	0
479	20240404	124700	0	5850	5850	5850	5850	0
480	20240404	124600	0	5850	5850	5850	5850	0
481	20240404	124500	0	5850	5850	5850	5850	0
482	20240404	124400	0	5850	5850	5850	5850	0
483	20240404	124300	0	5850	5850	5850	5850	0
484	20240404	124200	0	5850	5850	5850	5850	0
485	20240404	124100	0	5850	5850	5850	5850	0
486	20240404	124000	0	5850	5850	5850	5850	0
487	20240404	123900	0	5850	5850	5850	5850	0
488	20240404	123800	0	5850	5850	5850	5850	0
489	20240404	123700	0	5850	5850	5850	5850	0
490	20240404	123600	0	5850	5850	5850	5850	0
491	20240404	123500	0	5850	5850	5850	5850	0
492	20240404	123400	0	5850	5850	5850	5850	0
493	20240404	123300	0	5850	5850	5850	5850	0
494	20240404	123200	0	5850	5850	5850	5850	0
495	20240404	123100	0	5850	5850	5850	5850	0
496	20240404	123000	0	5850	5850	5850	5850	0
497	20240404	122900	0	5850	5850	5850	5850	0
498	20240404	122800	0	5850	5850	5850	5850	0
499	20240404	122700	0	5850	5850	5850	5850	0
500	20240404	122600	0	5850	5850	5850	5850	0
501	20240404	122500	0	5850	5850	5850	5850	0
502	20240404	122400	0	5850	5850	5850	5850	0
503	20240404	122300	0	5850	5850	5850	5850	0
504	20240404	122200	0	5850	5850	5850	5850	0
505	20240404	122100	0	5850	5850	5850	5850	0
506	20240404	122000	0	5850	5850	5850	5850	0
507	20240404	121900	0	5850	5850	5850	5850	0
508	20240404	121800	0	5850	5850	5850	5850	0
509	20240404	121700	0	5850	5850	5850	5850	0
510	20240404	121600	0	5850	5850	5850	5850	0
511	20240404	121500	0	5850	5850	5850	5850	0
512	20240404	121400	0	5850	5850	5850	5850	0
513	20240404	121300	0	5850	5850	5850	5850	0
514	20240404	121200	0	5850	5850	5850	5850	0
515	20240404	121100	0	5850	5850	5850	5850	0
516	20240404	121000	0	5850	5850	5850	5850	0
517	20240404	120900	0	5850	5850	5850	5850	0
518	20240404	120800	0	5850	5850	5850	5850	0
519	20240404	120700	0	5850	5850	5850	5850	0
520	20240404	120600	0	5850	5850	5850	5850	0
521	20240404	120500	0	5850	5850	5850	5850	0
522	20240404	120400	0	5850	5850	5850	5850	0
523	20240404	120300	0	5850	5850	5850	5850	0
524	20240404	120200	0	5850	5850	5850	5850	0
525	20240404	120100	0	5850	5850	5850	5850	0
526	20240404	120000	0	5850	5850	5850	5850	0
527	20240404	115900	0	5850	5850	5850	5850	0
528	20240404	115800	0	5850	5850	5850	5850	0
529	20240404	115700	0	5850	5850	5850	5850	0
530	20240404	115600	0	5850	5850	5850	5850	0
531	20240404	115500	0	5850	5850	5850	5850	0
532	20240404	115400	0	5850	5850	5850	5850	0
533	20240404	115300	0	5850	5850	5850	5850	0
534	20240404	115200	0	5850	5850	5850	5850	0
535	20240404	115100	0	5850	5850	5850	5850	0
536	20240404	115000	0	5850	5850	5850	5850	0
537	20240404	114900	0	5850	5850	5850	5850	0
538	20240404	114800	0	5850	5850	5850	5850	0
539	20240404	114700	0	5850	5850	5850	5850	0
540	20240404	114600	0	5850	5850	5850	5850	0
541	20240404	114500	0	5850	5850	5850	5850	0
542	20240404	114400	0	5850	5850	5850	5850	0
543	20240404	114300	0	5850	5850	5850	5850	0
544	20240404	114200	0	5850	5850	5850	5850	0
545	20240404	114100	0	5850	5850	5850	5850	0
546	20240404	114000	0	5850	5850	5850	5850	0
547	20240404	113900	0	5850	5850	5850	5850	0
548	20240404	113800	0	5850	5850	5850	5850	0
549	20240404	113700	0	5850	5850	5850	5850	0
550	20240404	113600	0	5850	5850	5850	5850	0
551	20240404	113500	0	5850	5850	5850	5850	0
552	20240404	113400	0	5850	5850	5850	5850	0
553	20240404	113300	0	5850	5850	5850	5850	0
554	20240404	113200	0	5850	5850	5850	5850	0
555	20240404	113100	0	5850	5850	5850	5850	0
556	20240404	113000	0	5850	5850	5850	5850	0
557	20240404	112900	0	5850	5850	5850	5850	0
558	20240404	112800	0	5850	5850	5850	5850	0
559	20240404	112700	0	5850	5850	5850	5850	0
560	20240404	112600	0	5850	5850	5850	5850	0
561	20240404	112500	0	5850	5850	5850	5850	0
562	20240404	112400	0	5850	5850	5850	5850	0
563	20240404	112300	0	5850	5850	5850	5850	0
564	20240404	112200	0	5850	5850	5850	5850	0
565	20240404	112100	0	5850	5850	5850	5850	0
566	20240404	112000	0	5850	5850	5850	5850	0
567	20240404	111900	0	5850	5850	5850	5850	0
568	20240404	111800	0	5850	5850	5850	5850	0
569	20240404	111700	0	5850	5850	5850	5850	0
570	20240404	111600	0	5850	5850	5850	5850	0
571	20240404	111500	0	5850	5850	5850	5850	0
572	20240404	111400	0	5850	5850	5850	5850	0
573	20240404	111300	0	5850	5850	5850	5850	0
574	20240404	111200	0	5850	5850	5850	5850	0
575	20240404	111100	0	5850	5850	5850	5850	0
576	20240404	111000	0	5850	5850	5850	5850	0
577	20240404	110900	0	5850	5850	5850	5850	0
578	20240404	110800	0	5850	5850	5850	5850	0
579	20240404	110700	0	5850	5850	5850	5850	0
580	20240404	110600	0	5850	5850	5850	5850	0
581	20240404	110500	0	5850	5850	5850	5850	0
582	20240404	110400	0	5850	5850	5850	5850	0
583	20240404	110300	0	5850	5850	5850	5850	0
584	20240404	110200	0	5850	5850	5850	5850	0
585	20240404	110100	0	5850	5850	5850	5850	0
586	20240404	110000	0	5850	5850	5850	5850	0
587	20240404	105900	0	5850	5850	5850	5850	0
588	20240404	105800	0	5850	5850	5850	5850	0
589	20240404	105700	0	5850	5850	5850	5850	0
590	20240404	105600	0	5850	5850	5850	5850	0
591	20240404	105500	0	5850	5850	5850	5850	0
592	20240404	105400	0	5850	5850	5850	5850	0
593	20240404	105300	0	5850	5850	5850	5850	0
594	20240404	105200	0	5850	5850	5850	5850	0
595	20240404	105100	0	5850	5850	5850	5850	0
596	20240404	105000	0	5850	5850	5850	5850	0
597	20240404	104900	0	5850	5850	5850	5850	0
598	20240404	104800	0	5850	5850	5850	5850	0
599	20240404	104700	0	5850	5850	5850	5850	0
600	20240404	104600	0	5850	5850	5850	5850	0
601	20240404	104500	0	5850	5850	5850	5850	0
602	20240404	104400	0	5850	5850	5850	5850	0
603	20240404	104300	0	5850	5850	5850	5850	0
604	20240404	104200	0	5850	5850	5850	5850	0
605	20240404	104100	0	5850	5850	5850	5850	0
606	20240404	104000	0	5850	5850	5850	5850	0
607	20240404	103900	0	5850	5850	5850	5850	0
608	20240404	103800	0	5850	5850	5850	5850	0
609	20240404	103700	0	5850	5850	5850	5850	0
610	20240404	103600	0	5850	5850	5850	5850	0
611	20240404	103500	0	5850	5850	5850	5850	0
612	20240404	103400	0	5850	5850	5850	5850	0
613	20240404	103300	0	5850	5850	5850	5850	0
614	20240404	103200	0	5850	5850	5850	5850	0
615	20240404	103100	0	5850	5850	5850	5850	0
616	20240404	103000	0	5850	5850	5850	5850	0
617	20240404	102900	0	5850	5850	5850	5850	0
618	20240404	102800	0	5850	5850	5850	5850	0
619	20240404	102700	0	5850	5850	5850	5850	0
620	20240404	102600	0	5850	5850	5850	5850	0
621	20240404	102500	0	5850	5850	5850	5850	0
622	20240404	102400	0	5850	5850	5850	5850	0
623	20240404	102300	0	5850	5850	5850	5850	0
624	20240404	102200	0	5850	5850	5850	5850	0
625	20240404	102100	0	5850	5850	5850	5850	0
626	20240404	102000	0	5850	5850	5850	5850	0
627	20240404	101900	0	5850	5850	5850	5850	0
628	20240404	101800	0	5850	5850	5850	5850	0
629	20240404	101700	0	5850	5850	5850	5850	0
630	20240404	101600	0	5850	5850	5850	5850	0
631	20240404	101500	0	5850	5850	5850	5850	0
632	20240404	101400	0	5850	5850	5850	5850	0
633	20240404	101300	0	5850	5850	5850	5850	0
634	20240404	101200	0	5850	5850	5850	5850	0
635	20240404	101100	0	5850	5850	5850	5850	0
636	20240404	101000	0	5850	5850	5850	5850	0
637	20240404	100900	0	5850	5850	5850	5850	0
638	20240404	100800	0	5850	5850	5850	5850	0
639	20240404	100700	0	5850	5850	5850	5850	0
640	20240404	100600	0	5850	5850	5850	5850	0
641	20240404	100500	0	5850	5850	5850	5850	0
642	20240404	100400	0	5850	5850	5850	5850	0
643	20240404	100300	0	5850	5850	5850	5850	0
644	20240404	100200	0	5850	5850	5850	5850	0
645	20240404	100100	0	5850	5850	5850	5850	0
646	20240404	100000	0	5850	5850	5850	5850	0
647	20240404	095900	0	5850	5850	5850	5850	0
648	20240404	095800	0	5850	5850	5850	5850	0
649	20240404	095700	0	5850	5850	5850	5850	0
650	20240404	095600	0	5850	5850	5850	5850	0
651	20240404	095500	0	5850	5850	5850	5850	0
652	20240404	095400	0	5850	5850	5850	5850	0
653	20240404	095300	0	5850	5850	5850	5850	0
654	20240404	095200	0	5850	5850	5850	5850	0
655	20240404	095100	0	5850	5850	5850	5850	0
656	20240404	095000	0	5850	5850	5850	5850	0
657	20240404	094900	0	5850	5850	5850	5850	0
658	20240404	094800	0	5850	5850	5850	5850	0
659	20240404	094700	0	5850	5850	5850	5850	0
660	20240404	094600	0	5850	5850	5850	5850	0
661	20240404	094500	0	5850	5850	5850	5850	0
662	20240404	094400	0	5850	5850	5850	5850	0
663	20240404	094300	0	5850	5850	5850	5850	0
664	20240404	094200	0	5850	5850	5850	5850	0
665	20240404	094100	0	5850	5850	5850	5850	0
666	20240404	094000	0	5850	5850	5850	5850	0
667	20240404	093900	0	5850	5850	5850	5850	0
668	20240404	093800	0	5850	5850	5850	5850	0
669	20240404	093700	0	5850	5850	5850	5850	0
670	20240404	093600	0	5850	5850	5850	5850	0
671	20240404	093500	0	5850	5850	5850	5850	0
672	20240404	093400	0	5850	5850	5850	5850	0
673	20240404	093300	0	5850	5850	5850	5850	0
674	20240404	093200	0	5850	5850	5850	5850	0
675	20240404	093100	0	5850	5850	5850	5850	0
676	20240404	093000	0	5850	5850	5850	5850	0
677	20240404	092900	0	5850	5850	5850	5850	0
678	20240404	092800	0	5850	5850	5850	5850	0
679	20240404	092700	0	5850	5850	5850	5850	0
680	20240404	092600	0	5850	5850	5850	5850	0
681	20240404	092500	0	5850	5850	5850	5850	0
682	20240404	092400	0	5850	5850	5850	5850	0
683	20240404	092300	0	5850	5850	5850	5850	0
684	20240404	092200	0	5850	5850	5850	5850	0
685	20240404	092100	0	5850	5850	5850	5850	0
686	20240404	092000	0	5850	5850	5850	5850	0
687	20240404	091900	0	5850	5850	5850	5850	0
688	20240404	091800	0	5850	5850	5850	5850	0
689	20240404	091700	0	5850	5850	5850	5850	0
690	20240404	091600	0	5850	5850	5850	5850	0
691	20240404	091500	0	5850	5850	5850	5850	0
692	20240404	091400	0	5850	5850	5850	5850	0
693	20240404	091300	0	5850	5850	5850	5850	0
694	20240404	091200	0	5850	5850	5850	5850	0
695	20240404	091100	0	5850	5850	5850	5850	0
696	20240404	091000	0	5850	5850	5850	5850	0
697	20240404	090900	0	5850	5850	5850	5850	0
698	20240404	090800	0	5850	5850	5850	5850	0
699	20240404	090700	0	5850	5850	5850	5850	0
700	20240404	090600	0	5850	5850	5850	5850	0
701	20240404	090500	0	5850	5850	5850	5850	0
702	20240404	090400	0	5850	5850	5850	5850	0
703	20240404	090300	0	5850	5850	5850	5850	0
704	20240404	090200	0	5850	5850	5850	5850	0
705	20240404	090100	0	5850	5850	5850	5850	0
706	20240404	090000	0	5850	5850	5850	5850	0