KissMeData/150840/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202600	0	5850	5850	5850	5850	0
3	20240423	202500	0	5850	5850	5850	5850	0
4	20240423	202400	0	5850	5850	5850	5850	0
5	20240423	202300	0	5850	5850	5850	5850	0
6	20240423	202200	0	5850	5850	5850	5850	0
7	20240423	202100	0	5850	5850	5850	5850	0
8	20240423	202000	0	5850	5850	5850	5850	0
9	20240423	201900	0	5850	5850	5850	5850	0
10	20240423	201800	0	5850	5850	5850	5850	0
11	20240423	201700	0	5850	5850	5850	5850	0
12	20240423	201600	0	5850	5850	5850	5850	0
13	20240423	201500	0	5850	5850	5850	5850	0
14	20240423	201400	0	5850	5850	5850	5850	0
15	20240423	201300	0	5850	5850	5850	5850	0
16	20240423	201200	0	5850	5850	5850	5850	0
17	20240423	201100	0	5850	5850	5850	5850	0
18	20240423	201000	0	5850	5850	5850	5850	0
19	20240423	200900	0	5850	5850	5850	5850	0
20	20240423	200800	0	5850	5850	5850	5850	0
21	20240423	200700	0	5850	5850	5850	5850	0
22	20240423	200600	0	5850	5850	5850	5850	0
23	20240423	200500	0	5850	5850	5850	5850	0
24	20240423	200400	0	5850	5850	5850	5850	0
25	20240423	200300	0	5850	5850	5850	5850	0
26	20240423	200200	0	5850	5850	5850	5850	0
27	20240423	200100	0	5850	5850	5850	5850	0
28	20240423	200000	0	5850	5850	5850	5850	0
29	20240423	195900	0	5850	5850	5850	5850	0
30	20240423	195800	0	5850	5850	5850	5850	0
31	20240423	195700	0	5850	5850	5850	5850	0
32	20240423	195600	0	5850	5850	5850	5850	0
33	20240423	195500	0	5850	5850	5850	5850	0
34	20240423	195400	0	5850	5850	5850	5850	0
35	20240423	195300	0	5850	5850	5850	5850	0
36	20240423	195200	0	5850	5850	5850	5850	0
37	20240423	195100	0	5850	5850	5850	5850	0
38	20240423	195000	0	5850	5850	5850	5850	0
39	20240423	194900	0	5850	5850	5850	5850	0
40	20240423	194800	0	5850	5850	5850	5850	0
41	20240423	194700	0	5850	5850	5850	5850	0
42	20240423	194600	0	5850	5850	5850	5850	0
43	20240423	194500	0	5850	5850	5850	5850	0
44	20240423	194400	0	5850	5850	5850	5850	0
45	20240423	194300	0	5850	5850	5850	5850	0
46	20240423	194200	0	5850	5850	5850	5850	0
47	20240423	194100	0	5850	5850	5850	5850	0
48	20240423	194000	0	5850	5850	5850	5850	0
49	20240423	193900	0	5850	5850	5850	5850	0
50	20240423	193800	0	5850	5850	5850	5850	0
51	20240423	193700	0	5850	5850	5850	5850	0
52	20240423	193600	0	5850	5850	5850	5850	0
53	20240423	193500	0	5850	5850	5850	5850	0
54	20240423	193400	0	5850	5850	5850	5850	0
55	20240423	193300	0	5850	5850	5850	5850	0
56	20240423	193200	0	5850	5850	5850	5850	0
57	20240423	193100	0	5850	5850	5850	5850	0
58	20240423	193000	0	5850	5850	5850	5850	0
59	20240423	192900	0	5850	5850	5850	5850	0
60	20240423	192800	0	5850	5850	5850	5850	0
61	20240423	192700	0	5850	5850	5850	5850	0
62	20240423	192600	0	5850	5850	5850	5850	0
63	20240423	192500	0	5850	5850	5850	5850	0
64	20240423	192400	0	5850	5850	5850	5850	0
65	20240423	192300	0	5850	5850	5850	5850	0
66	20240423	192200	0	5850	5850	5850	5850	0
67	20240423	192100	0	5850	5850	5850	5850	0
68	20240423	192000	0	5850	5850	5850	5850	0
69	20240423	191900	0	5850	5850	5850	5850	0
70	20240423	191800	0	5850	5850	5850	5850	0
71	20240423	191700	0	5850	5850	5850	5850	0
72	20240423	191600	0	5850	5850	5850	5850	0
73	20240423	191500	0	5850	5850	5850	5850	0
74	20240423	191400	0	5850	5850	5850	5850	0
75	20240423	191300	0	5850	5850	5850	5850	0
76	20240423	191200	0	5850	5850	5850	5850	0
77	20240423	191100	0	5850	5850	5850	5850	0
78	20240423	191000	0	5850	5850	5850	5850	0
79	20240423	190900	0	5850	5850	5850	5850	0
80	20240423	190800	0	5850	5850	5850	5850	0
81	20240423	190700	0	5850	5850	5850	5850	0
82	20240423	190600	0	5850	5850	5850	5850	0
83	20240423	190500	0	5850	5850	5850	5850	0
84	20240423	190400	0	5850	5850	5850	5850	0
85	20240423	190300	0	5850	5850	5850	5850	0
86	20240423	190200	0	5850	5850	5850	5850	0
87	20240423	190100	0	5850	5850	5850	5850	0
88	20240423	190000	0	5850	5850	5850	5850	0
89	20240423	185900	0	5850	5850	5850	5850	0
90	20240423	185800	0	5850	5850	5850	5850	0
91	20240423	185700	0	5850	5850	5850	5850	0
92	20240423	185600	0	5850	5850	5850	5850	0
93	20240423	185500	0	5850	5850	5850	5850	0
94	20240423	185400	0	5850	5850	5850	5850	0
95	20240423	185300	0	5850	5850	5850	5850	0
96	20240423	185200	0	5850	5850	5850	5850	0
97	20240423	185100	0	5850	5850	5850	5850	0
98	20240423	185000	0	5850	5850	5850	5850	0
99	20240423	184900	0	5850	5850	5850	5850	0
100	20240423	184800	0	5850	5850	5850	5850	0
101	20240423	184700	0	5850	5850	5850	5850	0
102	20240423	184600	0	5850	5850	5850	5850	0
103	20240423	184500	0	5850	5850	5850	5850	0
104	20240423	184400	0	5850	5850	5850	5850	0
105	20240423	184300	0	5850	5850	5850	5850	0
106	20240423	184200	0	5850	5850	5850	5850	0
107	20240423	184100	0	5850	5850	5850	5850	0
108	20240423	184000	0	5850	5850	5850	5850	0
109	20240423	183900	0	5850	5850	5850	5850	0
110	20240423	183800	0	5850	5850	5850	5850	0
111	20240423	183700	0	5850	5850	5850	5850	0
112	20240423	183600	0	5850	5850	5850	5850	0
113	20240423	183500	0	5850	5850	5850	5850	0
114	20240423	183400	0	5850	5850	5850	5850	0
115	20240423	183300	0	5850	5850	5850	5850	0
116	20240423	183200	0	5850	5850	5850	5850	0
117	20240423	183100	0	5850	5850	5850	5850	0
118	20240423	183000	0	5850	5850	5850	5850	0
119	20240423	182900	0	5850	5850	5850	5850	0
120	20240423	182800	0	5850	5850	5850	5850	0
121	20240423	182700	0	5850	5850	5850	5850	0
122	20240423	182600	0	5850	5850	5850	5850	0
123	20240423	182500	0	5850	5850	5850	5850	0
124	20240423	182400	0	5850	5850	5850	5850	0
125	20240423	182300	0	5850	5850	5850	5850	0
126	20240423	182200	0	5850	5850	5850	5850	0
127	20240423	182100	0	5850	5850	5850	5850	0
128	20240423	182000	0	5850	5850	5850	5850	0
129	20240423	181900	0	5850	5850	5850	5850	0
130	20240423	181800	0	5850	5850	5850	5850	0
131	20240423	181700	0	5850	5850	5850	5850	0
132	20240423	181600	0	5850	5850	5850	5850	0
133	20240423	181500	0	5850	5850	5850	5850	0
134	20240423	181400	0	5850	5850	5850	5850	0
135	20240423	181300	0	5850	5850	5850	5850	0
136	20240423	181200	0	5850	5850	5850	5850	0
137	20240423	181100	0	5850	5850	5850	5850	0
138	20240423	181000	0	5850	5850	5850	5850	0
139	20240423	180900	0	5850	5850	5850	5850	0
140	20240423	180800	0	5850	5850	5850	5850	0
141	20240423	180700	0	5850	5850	5850	5850	0
142	20240423	180600	0	5850	5850	5850	5850	0
143	20240423	180500	0	5850	5850	5850	5850	0
144	20240423	180400	0	5850	5850	5850	5850	0
145	20240423	180300	0	5850	5850	5850	5850	0
146	20240423	180200	0	5850	5850	5850	5850	0
147	20240423	180100	0	5850	5850	5850	5850	0
148	20240423	180000	0	5850	5850	5850	5850	0
149	20240423	175900	0	5850	5850	5850	5850	0
150	20240423	175800	0	5850	5850	5850	5850	0
151	20240423	175700	0	5850	5850	5850	5850	0
152	20240423	175600	0	5850	5850	5850	5850	0
153	20240423	175500	0	5850	5850	5850	5850	0
154	20240423	175400	0	5850	5850	5850	5850	0
155	20240423	175300	0	5850	5850	5850	5850	0
156	20240423	175200	0	5850	5850	5850	5850	0
157	20240423	175100	0	5850	5850	5850	5850	0
158	20240423	175000	0	5850	5850	5850	5850	0
159	20240423	174900	0	5850	5850	5850	5850	0
160	20240423	174800	0	5850	5850	5850	5850	0
161	20240423	174700	0	5850	5850	5850	5850	0
162	20240423	174600	0	5850	5850	5850	5850	0
163	20240423	174500	0	5850	5850	5850	5850	0
164	20240423	174400	0	5850	5850	5850	5850	0
165	20240423	174300	0	5850	5850	5850	5850	0
166	20240423	174200	0	5850	5850	5850	5850	0
167	20240423	174100	0	5850	5850	5850	5850	0
168	20240423	174000	0	5850	5850	5850	5850	0
169	20240423	173900	0	5850	5850	5850	5850	0
170	20240423	173800	0	5850	5850	5850	5850	0
171	20240423	173700	0	5850	5850	5850	5850	0
172	20240423	173600	0	5850	5850	5850	5850	0
173	20240423	173500	0	5850	5850	5850	5850	0
174	20240423	173400	0	5850	5850	5850	5850	0
175	20240423	173300	0	5850	5850	5850	5850	0
176	20240423	173200	0	5850	5850	5850	5850	0
177	20240423	173100	0	5850	5850	5850	5850	0
178	20240423	173000	0	5850	5850	5850	5850	0
179	20240423	172900	0	5850	5850	5850	5850	0
180	20240423	172800	0	5850	5850	5850	5850	0
181	20240423	172700	0	5850	5850	5850	5850	0
182	20240423	172600	0	5850	5850	5850	5850	0
183	20240423	172500	0	5850	5850	5850	5850	0
184	20240423	172400	0	5850	5850	5850	5850	0
185	20240423	172300	0	5850	5850	5850	5850	0
186	20240423	172200	0	5850	5850	5850	5850	0
187	20240423	172100	0	5850	5850	5850	5850	0
188	20240423	172000	0	5850	5850	5850	5850	0
189	20240423	171900	0	5850	5850	5850	5850	0
190	20240423	171800	0	5850	5850	5850	5850	0
191	20240423	171700	0	5850	5850	5850	5850	0
192	20240423	171600	0	5850	5850	5850	5850	0
193	20240423	171500	0	5850	5850	5850	5850	0
194	20240423	171400	0	5850	5850	5850	5850	0
195	20240423	171300	0	5850	5850	5850	5850	0
196	20240423	171200	0	5850	5850	5850	5850	0
197	20240423	171100	0	5850	5850	5850	5850	0
198	20240423	171000	0	5850	5850	5850	5850	0
199	20240423	170900	0	5850	5850	5850	5850	0
200	20240423	170800	0	5850	5850	5850	5850	0
201	20240423	170700	0	5850	5850	5850	5850	0
202	20240423	170600	0	5850	5850	5850	5850	0
203	20240423	170500	0	5850	5850	5850	5850	0
204	20240423	170400	0	5850	5850	5850	5850	0
205	20240423	170300	0	5850	5850	5850	5850	0
206	20240423	170200	0	5850	5850	5850	5850	0
207	20240423	170100	0	5850	5850	5850	5850	0
208	20240423	170000	0	5850	5850	5850	5850	0
209	20240423	165900	0	5850	5850	5850	5850	0
210	20240423	165800	0	5850	5850	5850	5850	0
211	20240423	165700	0	5850	5850	5850	5850	0
212	20240423	165600	0	5850	5850	5850	5850	0
213	20240423	165500	0	5850	5850	5850	5850	0
214	20240423	165400	0	5850	5850	5850	5850	0
215	20240423	165300	0	5850	5850	5850	5850	0
216	20240423	165200	0	5850	5850	5850	5850	0
217	20240423	165100	0	5850	5850	5850	5850	0
218	20240423	165000	0	5850	5850	5850	5850	0
219	20240423	164900	0	5850	5850	5850	5850	0
220	20240423	164800	0	5850	5850	5850	5850	0
221	20240423	164700	0	5850	5850	5850	5850	0
222	20240423	164600	0	5850	5850	5850	5850	0
223	20240423	164500	0	5850	5850	5850	5850	0
224	20240423	164400	0	5850	5850	5850	5850	0
225	20240423	164300	0	5850	5850	5850	5850	0
226	20240423	164200	0	5850	5850	5850	5850	0
227	20240423	164100	0	5850	5850	5850	5850	0
228	20240423	164000	0	5850	5850	5850	5850	0
229	20240423	163900	0	5850	5850	5850	5850	0
230	20240423	163800	0	5850	5850	5850	5850	0
231	20240423	163700	0	5850	5850	5850	5850	0
232	20240423	163600	0	5850	5850	5850	5850	0
233	20240423	163500	0	5850	5850	5850	5850	0
234	20240423	163400	0	5850	5850	5850	5850	0
235	20240423	163300	0	5850	5850	5850	5850	0
236	20240423	163200	0	5850	5850	5850	5850	0
237	20240423	163100	0	5850	5850	5850	5850	0
238	20240423	163000	0	5850	5850	5850	5850	0
239	20240423	162900	0	5850	5850	5850	5850	0
240	20240423	162800	0	5850	5850	5850	5850	0
241	20240423	162700	0	5850	5850	5850	5850	0
242	20240423	162600	0	5850	5850	5850	5850	0
243	20240423	162500	0	5850	5850	5850	5850	0
244	20240423	162400	0	5850	5850	5850	5850	0
245	20240423	162300	0	5850	5850	5850	5850	0
246	20240423	162200	0	5850	5850	5850	5850	0
247	20240423	162100	0	5850	5850	5850	5850	0
248	20240423	162000	0	5850	5850	5850	5850	0
249	20240423	161900	0	5850	5850	5850	5850	0
250	20240423	161800	0	5850	5850	5850	5850	0
251	20240423	161700	0	5850	5850	5850	5850	0
252	20240423	161600	0	5850	5850	5850	5850	0
253	20240423	161500	0	5850	5850	5850	5850	0
254	20240423	161400	0	5850	5850	5850	5850	0
255	20240423	161300	0	5850	5850	5850	5850	0
256	20240423	161200	0	5850	5850	5850	5850	0
257	20240423	161100	0	5850	5850	5850	5850	0
258	20240423	161000	0	5850	5850	5850	5850	0
259	20240423	160900	0	5850	5850	5850	5850	0
260	20240423	160800	0	5850	5850	5850	5850	0
261	20240423	160700	0	5850	5850	5850	5850	0
262	20240423	160600	0	5850	5850	5850	5850	0
263	20240423	160500	0	5850	5850	5850	5850	0
264	20240423	160400	0	5850	5850	5850	5850	0
265	20240423	160300	0	5850	5850	5850	5850	0
266	20240423	160200	0	5850	5850	5850	5850	0
267	20240423	160100	0	5850	5850	5850	5850	0
268	20240423	160000	0	5850	5850	5850	5850	0
269	20240423	155900	0	5850	5850	5850	5850	0
270	20240423	155800	0	5850	5850	5850	5850	0
271	20240423	155700	0	5850	5850	5850	5850	0
272	20240423	155600	0	5850	5850	5850	5850	0
273	20240423	155500	0	5850	5850	5850	5850	0
274	20240423	155400	0	5850	5850	5850	5850	0
275	20240423	155300	0	5850	5850	5850	5850	0
276	20240423	155200	0	5850	5850	5850	5850	0
277	20240423	155100	0	5850	5850	5850	5850	0
278	20240423	155000	0	5850	5850	5850	5850	0
279	20240423	154900	0	5850	5850	5850	5850	0
280	20240423	154800	0	5850	5850	5850	5850	0
281	20240423	154700	0	5850	5850	5850	5850	0
282	20240423	154600	0	5850	5850	5850	5850	0
283	20240423	154500	0	5850	5850	5850	5850	0
284	20240423	154400	0	5850	5850	5850	5850	0
285	20240423	154300	0	5850	5850	5850	5850	0
286	20240423	154200	0	5850	5850	5850	5850	0
287	20240423	154100	0	5850	5850	5850	5850	0
288	20240423	154000	0	5850	5850	5850	5850	0
289	20240423	153900	0	5850	5850	5850	5850	0
290	20240423	153800	0	5850	5850	5850	5850	0
291	20240423	153700	0	5850	5850	5850	5850	0
292	20240423	153600	0	5850	5850	5850	5850	0
293	20240423	153500	0	5850	5850	5850	5850	0
294	20240423	153400	0	5850	5850	5850	5850	0
295	20240423	153300	0	5850	5850	5850	5850	0
296	20240423	153200	0	5850	5850	5850	5850	0
297	20240423	153100	0	5850	5850	5850	5850	0
298	20240423	153000	0	5850	5850	5850	5850	0
299	20240423	152900	0	5850	5850	5850	5850	0
300	20240423	152800	0	5850	5850	5850	5850	0
301	20240423	152700	0	5850	5850	5850	5850	0
302	20240423	152600	0	5850	5850	5850	5850	0
303	20240423	152500	0	5850	5850	5850	5850	0
304	20240423	152400	0	5850	5850	5850	5850	0
305	20240423	152300	0	5850	5850	5850	5850	0
306	20240423	152200	0	5850	5850	5850	5850	0
307	20240423	152100	0	5850	5850	5850	5850	0
308	20240423	152000	0	5850	5850	5850	5850	0
309	20240423	151900	0	5850	5850	5850	5850	0
310	20240423	151800	0	5850	5850	5850	5850	0
311	20240423	151700	0	5850	5850	5850	5850	0
312	20240423	151600	0	5850	5850	5850	5850	0
313	20240423	151500	0	5850	5850	5850	5850	0
314	20240423	151400	0	5850	5850	5850	5850	0
315	20240423	151300	0	5850	5850	5850	5850	0
316	20240423	151200	0	5850	5850	5850	5850	0
317	20240423	151100	0	5850	5850	5850	5850	0
318	20240423	151000	0	5850	5850	5850	5850	0
319	20240423	150900	0	5850	5850	5850	5850	0
320	20240423	150800	0	5850	5850	5850	5850	0
321	20240423	150700	0	5850	5850	5850	5850	0
322	20240423	150600	0	5850	5850	5850	5850	0
323	20240423	150500	0	5850	5850	5850	5850	0
324	20240423	150400	0	5850	5850	5850	5850	0
325	20240423	150300	0	5850	5850	5850	5850	0
326	20240423	150200	0	5850	5850	5850	5850	0
327	20240423	150100	0	5850	5850	5850	5850	0
328	20240423	150000	0	5850	5850	5850	5850	0
329	20240423	145900	0	5850	5850	5850	5850	0
330	20240423	145800	0	5850	5850	5850	5850	0
331	20240423	145700	0	5850	5850	5850	5850	0
332	20240423	145600	0	5850	5850	5850	5850	0
333	20240423	145500	0	5850	5850	5850	5850	0
334	20240423	145400	0	5850	5850	5850	5850	0
335	20240423	145300	0	5850	5850	5850	5850	0
336	20240423	145200	0	5850	5850	5850	5850	0
337	20240423	145100	0	5850	5850	5850	5850	0
338	20240423	145000	0	5850	5850	5850	5850	0
339	20240423	144900	0	5850	5850	5850	5850	0
340	20240423	144800	0	5850	5850	5850	5850	0
341	20240423	144700	0	5850	5850	5850	5850	0
342	20240423	144600	0	5850	5850	5850	5850	0
343	20240423	144500	0	5850	5850	5850	5850	0
344	20240423	144400	0	5850	5850	5850	5850	0
345	20240423	144300	0	5850	5850	5850	5850	0
346	20240423	144200	0	5850	5850	5850	5850	0
347	20240423	144100	0	5850	5850	5850	5850	0
348	20240423	144000	0	5850	5850	5850	5850	0
349	20240423	143900	0	5850	5850	5850	5850	0
350	20240423	143800	0	5850	5850	5850	5850	0
351	20240423	143700	0	5850	5850	5850	5850	0
352	20240423	143600	0	5850	5850	5850	5850	0
353	20240423	143500	0	5850	5850	5850	5850	0
354	20240423	143400	0	5850	5850	5850	5850	0
355	20240423	143300	0	5850	5850	5850	5850	0
356	20240423	143200	0	5850	5850	5850	5850	0
357	20240423	143100	0	5850	5850	5850	5850	0
358	20240423	143000	0	5850	5850	5850	5850	0
359	20240423	142900	0	5850	5850	5850	5850	0
360	20240423	142800	0	5850	5850	5850	5850	0
361	20240423	142700	0	5850	5850	5850	5850	0
362	20240423	142600	0	5850	5850	5850	5850	0
363	20240423	142500	0	5850	5850	5850	5850	0
364	20240423	142400	0	5850	5850	5850	5850	0
365	20240423	142300	0	5850	5850	5850	5850	0
366	20240423	142200	0	5850	5850	5850	5850	0
367	20240423	142100	0	5850	5850	5850	5850	0
368	20240423	142000	0	5850	5850	5850	5850	0
369	20240423	141900	0	5850	5850	5850	5850	0
370	20240423	141800	0	5850	5850	5850	5850	0
371	20240423	141700	0	5850	5850	5850	5850	0
372	20240423	141600	0	5850	5850	5850	5850	0
373	20240423	141500	0	5850	5850	5850	5850	0
374	20240423	141400	0	5850	5850	5850	5850	0
375	20240423	141300	0	5850	5850	5850	5850	0
376	20240423	141200	0	5850	5850	5850	5850	0
377	20240423	141100	0	5850	5850	5850	5850	0
378	20240423	141000	0	5850	5850	5850	5850	0
379	20240423	140900	0	5850	5850	5850	5850	0
380	20240423	140800	0	5850	5850	5850	5850	0
381	20240423	140700	0	5850	5850	5850	5850	0
382	20240423	140600	0	5850	5850	5850	5850	0
383	20240423	140500	0	5850	5850	5850	5850	0
384	20240423	140400	0	5850	5850	5850	5850	0
385	20240423	140300	0	5850	5850	5850	5850	0
386	20240423	140200	0	5850	5850	5850	5850	0
387	20240423	140100	0	5850	5850	5850	5850	0
388	20240423	140000	0	5850	5850	5850	5850	0
389	20240423	135900	0	5850	5850	5850	5850	0
390	20240423	135800	0	5850	5850	5850	5850	0
391	20240423	135700	0	5850	5850	5850	5850	0
392	20240423	135600	0	5850	5850	5850	5850	0
393	20240423	135500	0	5850	5850	5850	5850	0
394	20240423	135400	0	5850	5850	5850	5850	0
395	20240423	135300	0	5850	5850	5850	5850	0
396	20240423	135200	0	5850	5850	5850	5850	0
397	20240423	135100	0	5850	5850	5850	5850	0
398	20240423	135000	0	5850	5850	5850	5850	0
399	20240423	134900	0	5850	5850	5850	5850	0
400	20240423	134800	0	5850	5850	5850	5850	0
401	20240423	134700	0	5850	5850	5850	5850	0
402	20240423	134600	0	5850	5850	5850	5850	0
403	20240423	134500	0	5850	5850	5850	5850	0
404	20240423	134400	0	5850	5850	5850	5850	0
405	20240423	134300	0	5850	5850	5850	5850	0
406	20240423	134200	0	5850	5850	5850	5850	0
407	20240423	134100	0	5850	5850	5850	5850	0
408	20240423	134000	0	5850	5850	5850	5850	0
409	20240423	133900	0	5850	5850	5850	5850	0
410	20240423	133800	0	5850	5850	5850	5850	0
411	20240423	133700	0	5850	5850	5850	5850	0
412	20240423	133600	0	5850	5850	5850	5850	0
413	20240423	133500	0	5850	5850	5850	5850	0
414	20240423	133400	0	5850	5850	5850	5850	0
415	20240423	133300	0	5850	5850	5850	5850	0
416	20240423	133200	0	5850	5850	5850	5850	0
417	20240423	133100	0	5850	5850	5850	5850	0
418	20240423	133000	0	5850	5850	5850	5850	0
419	20240423	132900	0	5850	5850	5850	5850	0
420	20240423	132800	0	5850	5850	5850	5850	0
421	20240423	132700	0	5850	5850	5850	5850	0
422	20240423	132600	0	5850	5850	5850	5850	0
423	20240423	132500	0	5850	5850	5850	5850	0
424	20240423	132400	0	5850	5850	5850	5850	0
425	20240423	132300	0	5850	5850	5850	5850	0
426	20240423	132200	0	5850	5850	5850	5850	0
427	20240423	132100	0	5850	5850	5850	5850	0
428	20240423	132000	0	5850	5850	5850	5850	0
429	20240423	131900	0	5850	5850	5850	5850	0
430	20240423	131800	0	5850	5850	5850	5850	0
431	20240423	131700	0	5850	5850	5850	5850	0
432	20240423	131600	0	5850	5850	5850	5850	0
433	20240423	131500	0	5850	5850	5850	5850	0
434	20240423	131400	0	5850	5850	5850	5850	0
435	20240423	131300	0	5850	5850	5850	5850	0
436	20240423	131200	0	5850	5850	5850	5850	0
437	20240423	131100	0	5850	5850	5850	5850	0
438	20240423	131000	0	5850	5850	5850	5850	0
439	20240423	130900	0	5850	5850	5850	5850	0
440	20240423	130800	0	5850	5850	5850	5850	0
441	20240423	130700	0	5850	5850	5850	5850	0
442	20240423	130600	0	5850	5850	5850	5850	0
443	20240423	130500	0	5850	5850	5850	5850	0
444	20240423	130400	0	5850	5850	5850	5850	0
445	20240423	130300	0	5850	5850	5850	5850	0
446	20240423	130200	0	5850	5850	5850	5850	0
447	20240423	130100	0	5850	5850	5850	5850	0
448	20240423	130000	0	5850	5850	5850	5850	0
449	20240423	125900	0	5850	5850	5850	5850	0
450	20240423	125800	0	5850	5850	5850	5850	0
451	20240423	125700	0	5850	5850	5850	5850	0
452	20240423	125600	0	5850	5850	5850	5850	0
453	20240423	125500	0	5850	5850	5850	5850	0
454	20240423	125400	0	5850	5850	5850	5850	0
455	20240423	125300	0	5850	5850	5850	5850	0
456	20240423	125200	0	5850	5850	5850	5850	0
457	20240423	125100	0	5850	5850	5850	5850	0
458	20240423	125000	0	5850	5850	5850	5850	0
459	20240423	124900	0	5850	5850	5850	5850	0
460	20240423	124800	0	5850	5850	5850	5850	0
461	20240423	124700	0	5850	5850	5850	5850	0
462	20240423	124600	0	5850	5850	5850	5850	0
463	20240423	124500	0	5850	5850	5850	5850	0
464	20240423	124400	0	5850	5850	5850	5850	0
465	20240423	124300	0	5850	5850	5850	5850	0
466	20240423	124200	0	5850	5850	5850	5850	0
467	20240423	124100	0	5850	5850	5850	5850	0
468	20240423	124000	0	5850	5850	5850	5850	0
469	20240423	123900	0	5850	5850	5850	5850	0
470	20240423	123800	0	5850	5850	5850	5850	0
471	20240423	123700	0	5850	5850	5850	5850	0
472	20240423	123600	0	5850	5850	5850	5850	0
473	20240423	123500	0	5850	5850	5850	5850	0
474	20240423	123400	0	5850	5850	5850	5850	0
475	20240423	123300	0	5850	5850	5850	5850	0
476	20240423	123200	0	5850	5850	5850	5850	0
477	20240423	123100	0	5850	5850	5850	5850	0
478	20240423	123000	0	5850	5850	5850	5850	0
479	20240423	122900	0	5850	5850	5850	5850	0
480	20240423	122800	0	5850	5850	5850	5850	0
481	20240423	122700	0	5850	5850	5850	5850	0
482	20240423	122600	0	5850	5850	5850	5850	0
483	20240423	122500	0	5850	5850	5850	5850	0
484	20240423	122400	0	5850	5850	5850	5850	0
485	20240423	122300	0	5850	5850	5850	5850	0
486	20240423	122200	0	5850	5850	5850	5850	0
487	20240423	122100	0	5850	5850	5850	5850	0
488	20240423	122000	0	5850	5850	5850	5850	0
489	20240423	121900	0	5850	5850	5850	5850	0
490	20240423	121800	0	5850	5850	5850	5850	0
491	20240423	121700	0	5850	5850	5850	5850	0
492	20240423	121600	0	5850	5850	5850	5850	0
493	20240423	121500	0	5850	5850	5850	5850	0
494	20240423	121400	0	5850	5850	5850	5850	0
495	20240423	121300	0	5850	5850	5850	5850	0
496	20240423	121200	0	5850	5850	5850	5850	0
497	20240423	121100	0	5850	5850	5850	5850	0
498	20240423	121000	0	5850	5850	5850	5850	0
499	20240423	120900	0	5850	5850	5850	5850	0
500	20240423	120800	0	5850	5850	5850	5850	0
501	20240423	120700	0	5850	5850	5850	5850	0
502	20240423	120600	0	5850	5850	5850	5850	0
503	20240423	120500	0	5850	5850	5850	5850	0
504	20240423	120400	0	5850	5850	5850	5850	0
505	20240423	120300	0	5850	5850	5850	5850	0
506	20240423	120200	0	5850	5850	5850	5850	0
507	20240423	120100	0	5850	5850	5850	5850	0
508	20240423	120000	0	5850	5850	5850	5850	0
509	20240423	115900	0	5850	5850	5850	5850	0
510	20240423	115800	0	5850	5850	5850	5850	0
511	20240423	115700	0	5850	5850	5850	5850	0
512	20240423	115600	0	5850	5850	5850	5850	0
513	20240423	115500	0	5850	5850	5850	5850	0
514	20240423	115400	0	5850	5850	5850	5850	0
515	20240423	115300	0	5850	5850	5850	5850	0
516	20240423	115200	0	5850	5850	5850	5850	0
517	20240423	115100	0	5850	5850	5850	5850	0
518	20240423	115000	0	5850	5850	5850	5850	0
519	20240423	114900	0	5850	5850	5850	5850	0
520	20240423	114800	0	5850	5850	5850	5850	0
521	20240423	114700	0	5850	5850	5850	5850	0
522	20240423	114600	0	5850	5850	5850	5850	0
523	20240423	114500	0	5850	5850	5850	5850	0
524	20240423	114400	0	5850	5850	5850	5850	0
525	20240423	114300	0	5850	5850	5850	5850	0
526	20240423	114200	0	5850	5850	5850	5850	0
527	20240423	114100	0	5850	5850	5850	5850	0
528	20240423	114000	0	5850	5850	5850	5850	0
529	20240423	113900	0	5850	5850	5850	5850	0
530	20240423	113800	0	5850	5850	5850	5850	0
531	20240423	113700	0	5850	5850	5850	5850	0
532	20240423	113600	0	5850	5850	5850	5850	0
533	20240423	113500	0	5850	5850	5850	5850	0
534	20240423	113400	0	5850	5850	5850	5850	0
535	20240423	113300	0	5850	5850	5850	5850	0
536	20240423	113200	0	5850	5850	5850	5850	0
537	20240423	113100	0	5850	5850	5850	5850	0
538	20240423	113000	0	5850	5850	5850	5850	0
539	20240423	112900	0	5850	5850	5850	5850	0
540	20240423	112800	0	5850	5850	5850	5850	0
541	20240423	112700	0	5850	5850	5850	5850	0
542	20240423	112600	0	5850	5850	5850	5850	0
543	20240423	112500	0	5850	5850	5850	5850	0
544	20240423	112400	0	5850	5850	5850	5850	0
545	20240423	112300	0	5850	5850	5850	5850	0
546	20240423	112200	0	5850	5850	5850	5850	0
547	20240423	112100	0	5850	5850	5850	5850	0
548	20240423	112000	0	5850	5850	5850	5850	0
549	20240423	111900	0	5850	5850	5850	5850	0
550	20240423	111800	0	5850	5850	5850	5850	0
551	20240423	111700	0	5850	5850	5850	5850	0
552	20240423	111600	0	5850	5850	5850	5850	0
553	20240423	111500	0	5850	5850	5850	5850	0
554	20240423	111400	0	5850	5850	5850	5850	0
555	20240423	111300	0	5850	5850	5850	5850	0
556	20240423	111200	0	5850	5850	5850	5850	0
557	20240423	111100	0	5850	5850	5850	5850	0
558	20240423	111000	0	5850	5850	5850	5850	0
559	20240423	110900	0	5850	5850	5850	5850	0
560	20240423	110800	0	5850	5850	5850	5850	0
561	20240423	110700	0	5850	5850	5850	5850	0
562	20240423	110600	0	5850	5850	5850	5850	0
563	20240423	110500	0	5850	5850	5850	5850	0
564	20240423	110400	0	5850	5850	5850	5850	0
565	20240423	110300	0	5850	5850	5850	5850	0
566	20240423	110200	0	5850	5850	5850	5850	0
567	20240423	110100	0	5850	5850	5850	5850	0
568	20240423	110000	0	5850	5850	5850	5850	0
569	20240423	105900	0	5850	5850	5850	5850	0
570	20240423	105800	0	5850	5850	5850	5850	0
571	20240423	105700	0	5850	5850	5850	5850	0
572	20240423	105600	0	5850	5850	5850	5850	0
573	20240423	105500	0	5850	5850	5850	5850	0
574	20240423	105400	0	5850	5850	5850	5850	0
575	20240423	105300	0	5850	5850	5850	5850	0
576	20240423	105200	0	5850	5850	5850	5850	0
577	20240423	105100	0	5850	5850	5850	5850	0
578	20240423	105000	0	5850	5850	5850	5850	0
579	20240423	104900	0	5850	5850	5850	5850	0
580	20240423	104800	0	5850	5850	5850	5850	0
581	20240423	104700	0	5850	5850	5850	5850	0
582	20240423	104600	0	5850	5850	5850	5850	0
583	20240423	104500	0	5850	5850	5850	5850	0
584	20240423	104400	0	5850	5850	5850	5850	0
585	20240423	104300	0	5850	5850	5850	5850	0
586	20240423	104200	0	5850	5850	5850	5850	0
587	20240423	104100	0	5850	5850	5850	5850	0
588	20240423	104000	0	5850	5850	5850	5850	0
589	20240423	103900	0	5850	5850	5850	5850	0
590	20240423	103800	0	5850	5850	5850	5850	0
591	20240423	103700	0	5850	5850	5850	5850	0
592	20240423	103600	0	5850	5850	5850	5850	0
593	20240423	103500	0	5850	5850	5850	5850	0
594	20240423	103400	0	5850	5850	5850	5850	0
595	20240423	103300	0	5850	5850	5850	5850	0
596	20240423	103200	0	5850	5850	5850	5850	0
597	20240423	103100	0	5850	5850	5850	5850	0
598	20240423	103000	0	5850	5850	5850	5850	0
599	20240423	102900	0	5850	5850	5850	5850	0
600	20240423	102800	0	5850	5850	5850	5850	0
601	20240423	102700	0	5850	5850	5850	5850	0
602	20240423	102600	0	5850	5850	5850	5850	0
603	20240423	102500	0	5850	5850	5850	5850	0
604	20240423	102400	0	5850	5850	5850	5850	0
605	20240423	102300	0	5850	5850	5850	5850	0
606	20240423	102200	0	5850	5850	5850	5850	0
607	20240423	102100	0	5850	5850	5850	5850	0
608	20240423	102000	0	5850	5850	5850	5850	0
609	20240423	101900	0	5850	5850	5850	5850	0
610	20240423	101800	0	5850	5850	5850	5850	0
611	20240423	101700	0	5850	5850	5850	5850	0
612	20240423	101600	0	5850	5850	5850	5850	0
613	20240423	101500	0	5850	5850	5850	5850	0
614	20240423	101400	0	5850	5850	5850	5850	0
615	20240423	101300	0	5850	5850	5850	5850	0
616	20240423	101200	0	5850	5850	5850	5850	0
617	20240423	101100	0	5850	5850	5850	5850	0
618	20240423	101000	0	5850	5850	5850	5850	0
619	20240423	100900	0	5850	5850	5850	5850	0
620	20240423	100800	0	5850	5850	5850	5850	0
621	20240423	100700	0	5850	5850	5850	5850	0
622	20240423	100600	0	5850	5850	5850	5850	0
623	20240423	100500	0	5850	5850	5850	5850	0
624	20240423	100400	0	5850	5850	5850	5850	0
625	20240423	100300	0	5850	5850	5850	5850	0
626	20240423	100200	0	5850	5850	5850	5850	0
627	20240423	100100	0	5850	5850	5850	5850	0
628	20240423	100000	0	5850	5850	5850	5850	0
629	20240423	095900	0	5850	5850	5850	5850	0
630	20240423	095800	0	5850	5850	5850	5850	0
631	20240423	095700	0	5850	5850	5850	5850	0
632	20240423	095600	0	5850	5850	5850	5850	0
633	20240423	095500	0	5850	5850	5850	5850	0
634	20240423	095400	0	5850	5850	5850	5850	0
635	20240423	095300	0	5850	5850	5850	5850	0
636	20240423	095200	0	5850	5850	5850	5850	0
637	20240423	095100	0	5850	5850	5850	5850	0
638	20240423	095000	0	5850	5850	5850	5850	0
639	20240423	094900	0	5850	5850	5850	5850	0
640	20240423	094800	0	5850	5850	5850	5850	0
641	20240423	094700	0	5850	5850	5850	5850	0
642	20240423	094600	0	5850	5850	5850	5850	0
643	20240423	094500	0	5850	5850	5850	5850	0
644	20240423	094400	0	5850	5850	5850	5850	0
645	20240423	094300	0	5850	5850	5850	5850	0
646	20240423	094200	0	5850	5850	5850	5850	0
647	20240423	094100	0	5850	5850	5850	5850	0
648	20240423	094000	0	5850	5850	5850	5850	0
649	20240423	093900	0	5850	5850	5850	5850	0
650	20240423	093800	0	5850	5850	5850	5850	0
651	20240423	093700	0	5850	5850	5850	5850	0
652	20240423	093600	0	5850	5850	5850	5850	0
653	20240423	093500	0	5850	5850	5850	5850	0
654	20240423	093400	0	5850	5850	5850	5850	0
655	20240423	093300	0	5850	5850	5850	5850	0
656	20240423	093200	0	5850	5850	5850	5850	0
657	20240423	093100	0	5850	5850	5850	5850	0
658	20240423	093000	0	5850	5850	5850	5850	0
659	20240423	092900	0	5850	5850	5850	5850	0
660	20240423	092800	0	5850	5850	5850	5850	0
661	20240423	092700	0	5850	5850	5850	5850	0
662	20240423	092600	0	5850	5850	5850	5850	0
663	20240423	092500	0	5850	5850	5850	5850	0
664	20240423	092400	0	5850	5850	5850	5850	0
665	20240423	092300	0	5850	5850	5850	5850	0
666	20240423	092200	0	5850	5850	5850	5850	0
667	20240423	092100	0	5850	5850	5850	5850	0
668	20240423	092000	0	5850	5850	5850	5850	0
669	20240423	091900	0	5850	5850	5850	5850	0
670	20240423	091800	0	5850	5850	5850	5850	0
671	20240423	091700	0	5850	5850	5850	5850	0
672	20240423	091600	0	5850	5850	5850	5850	0
673	20240423	091500	0	5850	5850	5850	5850	0
674	20240423	091400	0	5850	5850	5850	5850	0
675	20240423	091300	0	5850	5850	5850	5850	0
676	20240423	091200	0	5850	5850	5850	5850	0
677	20240423	091100	0	5850	5850	5850	5850	0
678	20240423	091000	0	5850	5850	5850	5850	0
679	20240423	090900	0	5850	5850	5850	5850	0
680	20240423	090800	0	5850	5850	5850	5850	0
681	20240423	090700	0	5850	5850	5850	5850	0
682	20240423	090600	0	5850	5850	5850	5850	0
683	20240423	090500	0	5850	5850	5850	5850	0
684	20240423	090400	0	5850	5850	5850	5850	0
685	20240423	090300	0	5850	5850	5850	5850	0
686	20240423	090200	0	5850	5850	5850	5850	0
687	20240423	090100	0	5850	5850	5850	5850	0
688	20240423	090000	0	5850	5850	5850	5850	0