KissMeData/208350/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	201300	0	3805	3805	3805	3805	0
3	20240401	201200	0	3805	3805	3805	3805	0
4	20240401	201100	0	3805	3805	3805	3805	0
5	20240401	201000	0	3805	3805	3805	3805	0
6	20240401	200900	0	3805	3805	3805	3805	0
7	20240401	200800	0	3805	3805	3805	3805	0
8	20240401	200700	0	3805	3805	3805	3805	0
9	20240401	200600	0	3805	3805	3805	3805	0
10	20240401	200500	0	3805	3805	3805	3805	0
11	20240401	200400	0	3805	3805	3805	3805	0
12	20240401	200300	0	3805	3805	3805	3805	0
13	20240401	200200	0	3805	3805	3805	3805	0
14	20240401	200100	0	3805	3805	3805	3805	0
15	20240401	200000	0	3805	3805	3805	3805	0
16	20240401	195900	0	3805	3805	3805	3805	0
17	20240401	195800	0	3805	3805	3805	3805	0
18	20240401	195700	0	3805	3805	3805	3805	0
19	20240401	195600	0	3805	3805	3805	3805	0
20	20240401	195500	0	3805	3805	3805	3805	0
21	20240401	195400	0	3805	3805	3805	3805	0
22	20240401	195300	0	3805	3805	3805	3805	0
23	20240401	195200	0	3805	3805	3805	3805	0
24	20240401	195100	0	3805	3805	3805	3805	0
25	20240401	195000	0	3805	3805	3805	3805	0
26	20240401	194900	0	3805	3805	3805	3805	0
27	20240401	194800	0	3805	3805	3805	3805	0
28	20240401	194700	0	3805	3805	3805	3805	0
29	20240401	194600	0	3805	3805	3805	3805	0
30	20240401	194500	0	3805	3805	3805	3805	0
31	20240401	194400	0	3805	3805	3805	3805	0
32	20240401	194300	0	3805	3805	3805	3805	0
33	20240401	194200	0	3805	3805	3805	3805	0
34	20240401	194100	0	3805	3805	3805	3805	0
35	20240401	194000	0	3805	3805	3805	3805	0
36	20240401	193900	0	3805	3805	3805	3805	0
37	20240401	193800	0	3805	3805	3805	3805	0
38	20240401	193700	0	3805	3805	3805	3805	0
39	20240401	193600	0	3805	3805	3805	3805	0
40	20240401	193500	0	3805	3805	3805	3805	0
41	20240401	193400	0	3805	3805	3805	3805	0
42	20240401	193300	0	3805	3805	3805	3805	0
43	20240401	193200	0	3805	3805	3805	3805	0
44	20240401	193100	0	3805	3805	3805	3805	0
45	20240401	193000	0	3805	3805	3805	3805	0
46	20240401	192900	0	3805	3805	3805	3805	0
47	20240401	192800	0	3805	3805	3805	3805	0
48	20240401	192700	0	3805	3805	3805	3805	0
49	20240401	192600	0	3805	3805	3805	3805	0
50	20240401	192500	0	3805	3805	3805	3805	0
51	20240401	192400	0	3805	3805	3805	3805	0
52	20240401	192300	0	3805	3805	3805	3805	0
53	20240401	192200	0	3805	3805	3805	3805	0
54	20240401	192100	0	3805	3805	3805	3805	0
55	20240401	192000	0	3805	3805	3805	3805	0
56	20240401	191900	0	3805	3805	3805	3805	0
57	20240401	191800	0	3805	3805	3805	3805	0
58	20240401	191700	0	3805	3805	3805	3805	0
59	20240401	191600	0	3805	3805	3805	3805	0
60	20240401	191500	0	3805	3805	3805	3805	0
61	20240401	191400	0	3805	3805	3805	3805	0
62	20240401	191300	0	3805	3805	3805	3805	0
63	20240401	191200	0	3805	3805	3805	3805	0
64	20240401	191100	0	3805	3805	3805	3805	0
65	20240401	191000	0	3805	3805	3805	3805	0
66	20240401	190900	0	3805	3805	3805	3805	0
67	20240401	190800	0	3805	3805	3805	3805	0
68	20240401	190700	0	3805	3805	3805	3805	0
69	20240401	190600	0	3805	3805	3805	3805	0
70	20240401	190500	0	3805	3805	3805	3805	0
71	20240401	190400	0	3805	3805	3805	3805	0
72	20240401	190300	0	3805	3805	3805	3805	0
73	20240401	190200	0	3805	3805	3805	3805	0
74	20240401	190100	0	3805	3805	3805	3805	0
75	20240401	190000	0	3805	3805	3805	3805	0
76	20240401	185900	0	3805	3805	3805	3805	0
77	20240401	185800	0	3805	3805	3805	3805	0
78	20240401	185700	0	3805	3805	3805	3805	0
79	20240401	185600	0	3805	3805	3805	3805	0
80	20240401	185500	0	3805	3805	3805	3805	0
81	20240401	185400	0	3805	3805	3805	3805	0
82	20240401	185300	0	3805	3805	3805	3805	0
83	20240401	185200	0	3805	3805	3805	3805	0
84	20240401	185100	0	3805	3805	3805	3805	0
85	20240401	185000	0	3805	3805	3805	3805	0
86	20240401	184900	0	3805	3805	3805	3805	0
87	20240401	184800	0	3805	3805	3805	3805	0
88	20240401	184700	0	3805	3805	3805	3805	0
89	20240401	184600	0	3805	3805	3805	3805	0
90	20240401	184500	0	3805	3805	3805	3805	0
91	20240401	184400	0	3805	3805	3805	3805	0
92	20240401	184300	0	3805	3805	3805	3805	0
93	20240401	184200	0	3805	3805	3805	3805	0
94	20240401	184100	0	3805	3805	3805	3805	0
95	20240401	184000	0	3805	3805	3805	3805	0
96	20240401	183900	0	3805	3805	3805	3805	0
97	20240401	183800	0	3805	3805	3805	3805	0
98	20240401	183700	0	3805	3805	3805	3805	0
99	20240401	183600	0	3805	3805	3805	3805	0
100	20240401	183500	0	3805	3805	3805	3805	0
101	20240401	183400	0	3805	3805	3805	3805	0
102	20240401	183300	0	3805	3805	3805	3805	0
103	20240401	183200	0	3805	3805	3805	3805	0
104	20240401	183100	0	3805	3805	3805	3805	0
105	20240401	183000	0	3805	3805	3805	3805	0
106	20240401	182900	0	3805	3805	3805	3805	0
107	20240401	182800	0	3805	3805	3805	3805	0
108	20240401	182700	0	3805	3805	3805	3805	0
109	20240401	182600	0	3805	3805	3805	3805	0
110	20240401	182500	0	3805	3805	3805	3805	0
111	20240401	182400	0	3805	3805	3805	3805	0
112	20240401	182300	0	3805	3805	3805	3805	0
113	20240401	182200	0	3805	3805	3805	3805	0
114	20240401	182100	0	3805	3805	3805	3805	0
115	20240401	182000	0	3805	3805	3805	3805	0
116	20240401	181900	0	3805	3805	3805	3805	0
117	20240401	181800	0	3805	3805	3805	3805	0
118	20240401	181700	0	3805	3805	3805	3805	0
119	20240401	181600	0	3805	3805	3805	3805	0
120	20240401	181500	0	3805	3805	3805	3805	0
121	20240401	181400	0	3805	3805	3805	3805	0
122	20240401	181300	0	3805	3805	3805	3805	0
123	20240401	181200	0	3805	3805	3805	3805	0
124	20240401	181100	0	3805	3805	3805	3805	0
125	20240401	181000	0	3805	3805	3805	3805	0
126	20240401	180900	0	3805	3805	3805	3805	0
127	20240401	180800	0	3805	3805	3805	3805	0
128	20240401	180700	0	3805	3805	3805	3805	0
129	20240401	180600	0	3805	3805	3805	3805	0
130	20240401	180500	0	3805	3805	3805	3805	0
131	20240401	180400	0	3805	3805	3805	3805	0
132	20240401	180300	0	3805	3805	3805	3805	0
133	20240401	180200	0	3805	3805	3805	3805	0
134	20240401	180100	0	3805	3805	3805	3805	0
135	20240401	180000	0	3805	3805	3805	3805	0
136	20240401	175900	0	3805	3805	3805	3805	0
137	20240401	175800	0	3805	3805	3805	3805	0
138	20240401	175700	0	3805	3805	3805	3805	0
139	20240401	175600	0	3805	3805	3805	3805	0
140	20240401	175500	0	3805	3805	3805	3805	0
141	20240401	175400	0	3805	3805	3805	3805	0
142	20240401	175300	0	3805	3805	3805	3805	0
143	20240401	175200	0	3805	3805	3805	3805	0
144	20240401	175100	0	3805	3805	3805	3805	0
145	20240401	175000	0	3805	3805	3805	3805	0
146	20240401	174900	0	3805	3805	3805	3805	0
147	20240401	174800	0	3805	3805	3805	3805	0
148	20240401	174700	0	3805	3805	3805	3805	0
149	20240401	174600	0	3805	3805	3805	3805	0
150	20240401	174500	0	3805	3805	3805	3805	0
151	20240401	174400	0	3805	3805	3805	3805	0
152	20240401	174300	0	3805	3805	3805	3805	0
153	20240401	174200	0	3805	3805	3805	3805	0
154	20240401	174100	0	3805	3805	3805	3805	0
155	20240401	174000	0	3805	3805	3805	3805	0
156	20240401	173900	0	3805	3805	3805	3805	0
157	20240401	173800	0	3805	3805	3805	3805	0
158	20240401	173700	0	3805	3805	3805	3805	0
159	20240401	173600	0	3805	3805	3805	3805	0
160	20240401	173500	0	3805	3805	3805	3805	0
161	20240401	173400	0	3805	3805	3805	3805	0
162	20240401	173300	0	3805	3805	3805	3805	0
163	20240401	173200	0	3805	3805	3805	3805	0
164	20240401	173100	0	3805	3805	3805	3805	0
165	20240401	173000	0	3805	3805	3805	3805	0
166	20240401	172900	0	3805	3805	3805	3805	0
167	20240401	172800	0	3805	3805	3805	3805	0
168	20240401	172700	0	3805	3805	3805	3805	0
169	20240401	172600	0	3805	3805	3805	3805	0
170	20240401	172500	0	3805	3805	3805	3805	0
171	20240401	172400	0	3805	3805	3805	3805	0
172	20240401	172300	0	3805	3805	3805	3805	0
173	20240401	172200	0	3805	3805	3805	3805	0
174	20240401	172100	0	3805	3805	3805	3805	0
175	20240401	172000	0	3805	3805	3805	3805	0
176	20240401	171900	0	3805	3805	3805	3805	0
177	20240401	171800	0	3805	3805	3805	3805	0
178	20240401	171700	0	3805	3805	3805	3805	0
179	20240401	171600	0	3805	3805	3805	3805	0
180	20240401	171500	0	3805	3805	3805	3805	0
181	20240401	171400	0	3805	3805	3805	3805	0
182	20240401	171300	0	3805	3805	3805	3805	0
183	20240401	171200	0	3805	3805	3805	3805	0
184	20240401	171100	0	3805	3805	3805	3805	0
185	20240401	171000	0	3805	3805	3805	3805	0
186	20240401	170900	0	3805	3805	3805	3805	0
187	20240401	170800	0	3805	3805	3805	3805	0
188	20240401	170700	0	3805	3805	3805	3805	0
189	20240401	170600	0	3805	3805	3805	3805	0
190	20240401	170500	0	3805	3805	3805	3805	0
191	20240401	170400	0	3805	3805	3805	3805	0
192	20240401	170300	0	3805	3805	3805	3805	0
193	20240401	170200	0	3805	3805	3805	3805	0
194	20240401	170100	0	3805	3805	3805	3805	0
195	20240401	170000	0	3805	3805	3805	3805	0
196	20240401	165900	0	3805	3805	3805	3805	0
197	20240401	165800	0	3805	3805	3805	3805	0
198	20240401	165700	0	3805	3805	3805	3805	0
199	20240401	165600	0	3805	3805	3805	3805	0
200	20240401	165500	0	3805	3805	3805	3805	0
201	20240401	165400	0	3805	3805	3805	3805	0
202	20240401	165300	0	3805	3805	3805	3805	0
203	20240401	165200	0	3805	3805	3805	3805	0
204	20240401	165100	0	3805	3805	3805	3805	0
205	20240401	165000	0	3805	3805	3805	3805	0
206	20240401	164900	0	3805	3805	3805	3805	0
207	20240401	164800	0	3805	3805	3805	3805	0
208	20240401	164700	0	3805	3805	3805	3805	0
209	20240401	164600	0	3805	3805	3805	3805	0
210	20240401	164500	0	3805	3805	3805	3805	0
211	20240401	164400	0	3805	3805	3805	3805	0
212	20240401	164300	0	3805	3805	3805	3805	0
213	20240401	164200	0	3805	3805	3805	3805	0
214	20240401	164100	0	3805	3805	3805	3805	0
215	20240401	164000	0	3805	3805	3805	3805	0
216	20240401	163900	0	3805	3805	3805	3805	0
217	20240401	163800	0	3805	3805	3805	3805	0
218	20240401	163700	0	3805	3805	3805	3805	0
219	20240401	163600	0	3805	3805	3805	3805	0
220	20240401	163500	0	3805	3805	3805	3805	0
221	20240401	163400	0	3805	3805	3805	3805	0
222	20240401	163300	0	3805	3805	3805	3805	0
223	20240401	163200	0	3805	3805	3805	3805	0
224	20240401	163100	0	3805	3805	3805	3805	0
225	20240401	163000	0	3805	3805	3805	3805	0
226	20240401	162900	0	3805	3805	3805	3805	0
227	20240401	162800	0	3805	3805	3805	3805	0
228	20240401	162700	0	3805	3805	3805	3805	0
229	20240401	162600	0	3805	3805	3805	3805	0
230	20240401	162500	0	3805	3805	3805	3805	0
231	20240401	162400	0	3805	3805	3805	3805	0
232	20240401	162300	0	3805	3805	3805	3805	0
233	20240401	162200	0	3805	3805	3805	3805	0
234	20240401	162100	0	3805	3805	3805	3805	0
235	20240401	162000	0	3805	3805	3805	3805	0
236	20240401	161900	0	3805	3805	3805	3805	0
237	20240401	161800	0	3805	3805	3805	3805	0
238	20240401	161700	0	3805	3805	3805	3805	0
239	20240401	161600	0	3805	3805	3805	3805	0
240	20240401	161500	0	3805	3805	3805	3805	0
241	20240401	161400	0	3805	3805	3805	3805	0
242	20240401	161300	0	3805	3805	3805	3805	0
243	20240401	161200	0	3805	3805	3805	3805	0
244	20240401	161100	0	3805	3805	3805	3805	0
245	20240401	161000	0	3805	3805	3805	3805	0
246	20240401	160900	0	3805	3805	3805	3805	0
247	20240401	160800	0	3805	3805	3805	3805	0
248	20240401	160700	0	3805	3805	3805	3805	0
249	20240401	160600	0	3805	3805	3805	3805	0
250	20240401	160500	0	3805	3805	3805	3805	0
251	20240401	160400	0	3805	3805	3805	3805	0
252	20240401	160300	0	3805	3805	3805	3805	0
253	20240401	160200	0	3805	3805	3805	3805	0
254	20240401	160100	0	3805	3805	3805	3805	0
255	20240401	160000	0	3805	3805	3805	3805	0
256	20240401	155900	0	3805	3805	3805	3805	0
257	20240401	155800	0	3805	3805	3805	3805	0
258	20240401	155700	0	3805	3805	3805	3805	0
259	20240401	155600	0	3805	3805	3805	3805	0
260	20240401	155500	0	3805	3805	3805	3805	0
261	20240401	155400	0	3805	3805	3805	3805	0
262	20240401	155300	0	3805	3805	3805	3805	0
263	20240401	155200	0	3805	3805	3805	3805	0
264	20240401	155100	0	3805	3805	3805	3805	0
265	20240401	155000	0	3805	3805	3805	3805	0
266	20240401	154900	0	3805	3805	3805	3805	0
267	20240401	154800	0	3805	3805	3805	3805	0
268	20240401	154700	0	3805	3805	3805	3805	0
269	20240401	154600	0	3805	3805	3805	3805	0
270	20240401	154500	0	3805	3805	3805	3805	0
271	20240401	154400	0	3805	3805	3805	3805	0
272	20240401	154300	0	3805	3805	3805	3805	0
273	20240401	154200	0	3805	3805	3805	3805	0
274	20240401	154100	0	3805	3805	3805	3805	0
275	20240401	154000	0	3805	3805	3805	3805	0
276	20240401	153900	0	3805	3805	3805	3805	0
277	20240401	153800	0	3805	3805	3805	3805	0
278	20240401	153700	0	3805	3805	3805	3805	0
279	20240401	153600	0	3805	3805	3805	3805	0
280	20240401	153500	0	3805	3805	3805	3805	0
281	20240401	153400	0	3805	3805	3805	3805	0
282	20240401	153300	0	3805	3805	3805	3805	0
283	20240401	153200	0	3805	3805	3805	3805	0
284	20240401	153100	0	3805	3805	3805	3805	0
285	20240401	153000	0	3805	3805	3805	3805	0
286	20240401	152900	0	3805	3805	3805	3805	0
287	20240401	152800	0	3805	3805	3805	3805	0
288	20240401	152700	0	3805	3805	3805	3805	0
289	20240401	152600	0	3805	3805	3805	3805	0
290	20240401	152500	0	3805	3805	3805	3805	0
291	20240401	152400	0	3805	3805	3805	3805	0
292	20240401	152300	0	3805	3805	3805	3805	0
293	20240401	152200	0	3805	3805	3805	3805	0
294	20240401	152100	0	3805	3805	3805	3805	0
295	20240401	152000	0	3805	3805	3805	3805	0
296	20240401	151900	0	3805	3805	3805	3805	0
297	20240401	151800	0	3805	3805	3805	3805	0
298	20240401	151700	0	3805	3805	3805	3805	0
299	20240401	151600	0	3805	3805	3805	3805	0
300	20240401	151500	0	3805	3805	3805	3805	0
301	20240401	151400	0	3805	3805	3805	3805	0
302	20240401	151300	0	3805	3805	3805	3805	0
303	20240401	151200	0	3805	3805	3805	3805	0
304	20240401	151100	0	3805	3805	3805	3805	0
305	20240401	151000	0	3805	3805	3805	3805	0
306	20240401	150900	0	3805	3805	3805	3805	0
307	20240401	150800	0	3805	3805	3805	3805	0
308	20240401	150700	0	3805	3805	3805	3805	0
309	20240401	150600	0	3805	3805	3805	3805	0
310	20240401	150500	0	3805	3805	3805	3805	0
311	20240401	150400	0	3805	3805	3805	3805	0
312	20240401	150300	0	3805	3805	3805	3805	0
313	20240401	150200	0	3805	3805	3805	3805	0
314	20240401	150100	0	3805	3805	3805	3805	0
315	20240401	150000	0	3805	3805	3805	3805	0
316	20240401	145900	0	3805	3805	3805	3805	0
317	20240401	145800	0	3805	3805	3805	3805	0
318	20240401	145700	0	3805	3805	3805	3805	0
319	20240401	145600	0	3805	3805	3805	3805	0
320	20240401	145500	0	3805	3805	3805	3805	0
321	20240401	145400	0	3805	3805	3805	3805	0
322	20240401	145300	0	3805	3805	3805	3805	0
323	20240401	145200	0	3805	3805	3805	3805	0
324	20240401	145100	0	3805	3805	3805	3805	0
325	20240401	145000	0	3805	3805	3805	3805	0
326	20240401	144900	0	3805	3805	3805	3805	0
327	20240401	144800	0	3805	3805	3805	3805	0
328	20240401	144700	0	3805	3805	3805	3805	0
329	20240401	144600	0	3805	3805	3805	3805	0
330	20240401	144500	0	3805	3805	3805	3805	0
331	20240401	144400	0	3805	3805	3805	3805	0
332	20240401	144300	0	3805	3805	3805	3805	0
333	20240401	144200	0	3805	3805	3805	3805	0
334	20240401	144100	0	3805	3805	3805	3805	0
335	20240401	144000	0	3805	3805	3805	3805	0
336	20240401	143900	0	3805	3805	3805	3805	0
337	20240401	143800	0	3805	3805	3805	3805	0
338	20240401	143700	0	3805	3805	3805	3805	0
339	20240401	143600	0	3805	3805	3805	3805	0
340	20240401	143500	0	3805	3805	3805	3805	0
341	20240401	143400	0	3805	3805	3805	3805	0
342	20240401	143300	0	3805	3805	3805	3805	0
343	20240401	143200	0	3805	3805	3805	3805	0
344	20240401	143100	0	3805	3805	3805	3805	0
345	20240401	143000	0	3805	3805	3805	3805	0
346	20240401	142900	0	3805	3805	3805	3805	0
347	20240401	142800	0	3805	3805	3805	3805	0
348	20240401	142700	0	3805	3805	3805	3805	0
349	20240401	142600	0	3805	3805	3805	3805	0
350	20240401	142500	0	3805	3805	3805	3805	0
351	20240401	142400	0	3805	3805	3805	3805	0
352	20240401	142300	0	3805	3805	3805	3805	0
353	20240401	142200	0	3805	3805	3805	3805	0
354	20240401	142100	0	3805	3805	3805	3805	0
355	20240401	142000	0	3805	3805	3805	3805	0
356	20240401	141900	0	3805	3805	3805	3805	0
357	20240401	141800	0	3805	3805	3805	3805	0
358	20240401	141700	0	3805	3805	3805	3805	0
359	20240401	141600	0	3805	3805	3805	3805	0
360	20240401	141500	0	3805	3805	3805	3805	0
361	20240401	141400	0	3805	3805	3805	3805	0
362	20240401	141300	0	3805	3805	3805	3805	0
363	20240401	141200	0	3805	3805	3805	3805	0
364	20240401	141100	0	3805	3805	3805	3805	0
365	20240401	141000	0	3805	3805	3805	3805	0
366	20240401	140900	0	3805	3805	3805	3805	0
367	20240401	140800	0	3805	3805	3805	3805	0
368	20240401	140700	0	3805	3805	3805	3805	0
369	20240401	140600	0	3805	3805	3805	3805	0
370	20240401	140500	0	3805	3805	3805	3805	0
371	20240401	140400	0	3805	3805	3805	3805	0
372	20240401	140300	0	3805	3805	3805	3805	0
373	20240401	140200	0	3805	3805	3805	3805	0
374	20240401	140100	0	3805	3805	3805	3805	0
375	20240401	140000	0	3805	3805	3805	3805	0
376	20240401	135900	0	3805	3805	3805	3805	0
377	20240401	135800	0	3805	3805	3805	3805	0
378	20240401	135700	0	3805	3805	3805	3805	0
379	20240401	135600	0	3805	3805	3805	3805	0
380	20240401	135500	0	3805	3805	3805	3805	0
381	20240401	135400	0	3805	3805	3805	3805	0
382	20240401	135300	0	3805	3805	3805	3805	0
383	20240401	135200	0	3805	3805	3805	3805	0
384	20240401	135100	0	3805	3805	3805	3805	0
385	20240401	135000	0	3805	3805	3805	3805	0
386	20240401	134900	0	3805	3805	3805	3805	0
387	20240401	134800	0	3805	3805	3805	3805	0
388	20240401	134700	0	3805	3805	3805	3805	0
389	20240401	134600	0	3805	3805	3805	3805	0
390	20240401	134500	0	3805	3805	3805	3805	0
391	20240401	134400	0	3805	3805	3805	3805	0
392	20240401	134300	0	3805	3805	3805	3805	0
393	20240401	134200	0	3805	3805	3805	3805	0
394	20240401	134100	0	3805	3805	3805	3805	0
395	20240401	134000	0	3805	3805	3805	3805	0
396	20240401	133900	0	3805	3805	3805	3805	0
397	20240401	133800	0	3805	3805	3805	3805	0
398	20240401	133700	0	3805	3805	3805	3805	0
399	20240401	133600	0	3805	3805	3805	3805	0
400	20240401	133500	0	3805	3805	3805	3805	0
401	20240401	133400	0	3805	3805	3805	3805	0
402	20240401	133300	0	3805	3805	3805	3805	0
403	20240401	133200	0	3805	3805	3805	3805	0
404	20240401	133100	0	3805	3805	3805	3805	0
405	20240401	133000	0	3805	3805	3805	3805	0
406	20240401	132900	0	3805	3805	3805	3805	0
407	20240401	132800	0	3805	3805	3805	3805	0
408	20240401	132700	0	3805	3805	3805	3805	0
409	20240401	132600	0	3805	3805	3805	3805	0
410	20240401	132500	0	3805	3805	3805	3805	0
411	20240401	132400	0	3805	3805	3805	3805	0
412	20240401	132300	0	3805	3805	3805	3805	0
413	20240401	132200	0	3805	3805	3805	3805	0
414	20240401	132100	0	3805	3805	3805	3805	0
415	20240401	132000	0	3805	3805	3805	3805	0
416	20240401	131900	0	3805	3805	3805	3805	0
417	20240401	131800	0	3805	3805	3805	3805	0
418	20240401	131700	0	3805	3805	3805	3805	0
419	20240401	131600	0	3805	3805	3805	3805	0
420	20240401	131500	0	3805	3805	3805	3805	0
421	20240401	131400	0	3805	3805	3805	3805	0
422	20240401	131300	0	3805	3805	3805	3805	0
423	20240401	131200	0	3805	3805	3805	3805	0
424	20240401	131100	0	3805	3805	3805	3805	0
425	20240401	131000	0	3805	3805	3805	3805	0
426	20240401	130900	0	3805	3805	3805	3805	0
427	20240401	130800	0	3805	3805	3805	3805	0
428	20240401	130700	0	3805	3805	3805	3805	0
429	20240401	130600	0	3805	3805	3805	3805	0
430	20240401	130500	0	3805	3805	3805	3805	0
431	20240401	130400	0	3805	3805	3805	3805	0
432	20240401	130300	0	3805	3805	3805	3805	0
433	20240401	130200	0	3805	3805	3805	3805	0
434	20240401	130100	0	3805	3805	3805	3805	0
435	20240401	130000	0	3805	3805	3805	3805	0
436	20240401	125900	0	3805	3805	3805	3805	0
437	20240401	125800	0	3805	3805	3805	3805	0
438	20240401	125700	0	3805	3805	3805	3805	0
439	20240401	125600	0	3805	3805	3805	3805	0
440	20240401	125500	0	3805	3805	3805	3805	0
441	20240401	125400	0	3805	3805	3805	3805	0
442	20240401	125300	0	3805	3805	3805	3805	0
443	20240401	125200	0	3805	3805	3805	3805	0
444	20240401	125100	0	3805	3805	3805	3805	0
445	20240401	125000	0	3805	3805	3805	3805	0
446	20240401	124900	0	3805	3805	3805	3805	0
447	20240401	124800	0	3805	3805	3805	3805	0
448	20240401	124700	0	3805	3805	3805	3805	0
449	20240401	124600	0	3805	3805	3805	3805	0
450	20240401	124500	0	3805	3805	3805	3805	0
451	20240401	124400	0	3805	3805	3805	3805	0
452	20240401	124300	0	3805	3805	3805	3805	0
453	20240401	124200	0	3805	3805	3805	3805	0
454	20240401	124100	0	3805	3805	3805	3805	0
455	20240401	124000	0	3805	3805	3805	3805	0
456	20240401	123900	0	3805	3805	3805	3805	0
457	20240401	123800	0	3805	3805	3805	3805	0
458	20240401	123700	0	3805	3805	3805	3805	0
459	20240401	123600	0	3805	3805	3805	3805	0
460	20240401	123500	0	3805	3805	3805	3805	0
461	20240401	123400	0	3805	3805	3805	3805	0
462	20240401	123300	0	3805	3805	3805	3805	0
463	20240401	123200	0	3805	3805	3805	3805	0
464	20240401	123100	0	3805	3805	3805	3805	0
465	20240401	123000	0	3805	3805	3805	3805	0
466	20240401	122900	0	3805	3805	3805	3805	0
467	20240401	122800	0	3805	3805	3805	3805	0
468	20240401	122700	0	3805	3805	3805	3805	0
469	20240401	122600	0	3805	3805	3805	3805	0
470	20240401	122500	0	3805	3805	3805	3805	0
471	20240401	122400	0	3805	3805	3805	3805	0
472	20240401	122300	0	3805	3805	3805	3805	0
473	20240401	122200	0	3805	3805	3805	3805	0
474	20240401	122100	0	3805	3805	3805	3805	0
475	20240401	122000	0	3805	3805	3805	3805	0
476	20240401	121900	0	3805	3805	3805	3805	0
477	20240401	121800	0	3805	3805	3805	3805	0
478	20240401	121700	0	3805	3805	3805	3805	0
479	20240401	121600	0	3805	3805	3805	3805	0
480	20240401	121500	0	3805	3805	3805	3805	0
481	20240401	121400	0	3805	3805	3805	3805	0
482	20240401	121300	0	3805	3805	3805	3805	0
483	20240401	121200	0	3805	3805	3805	3805	0
484	20240401	121100	0	3805	3805	3805	3805	0
485	20240401	121000	0	3805	3805	3805	3805	0
486	20240401	120900	0	3805	3805	3805	3805	0
487	20240401	120800	0	3805	3805	3805	3805	0
488	20240401	120700	0	3805	3805	3805	3805	0
489	20240401	120600	0	3805	3805	3805	3805	0
490	20240401	120500	0	3805	3805	3805	3805	0
491	20240401	120400	0	3805	3805	3805	3805	0
492	20240401	120300	0	3805	3805	3805	3805	0
493	20240401	120200	0	3805	3805	3805	3805	0
494	20240401	120100	0	3805	3805	3805	3805	0
495	20240401	120000	0	3805	3805	3805	3805	0
496	20240401	115900	0	3805	3805	3805	3805	0
497	20240401	115800	0	3805	3805	3805	3805	0
498	20240401	115700	0	3805	3805	3805	3805	0
499	20240401	115600	0	3805	3805	3805	3805	0
500	20240401	115500	0	3805	3805	3805	3805	0
501	20240401	115400	0	3805	3805	3805	3805	0
502	20240401	115300	0	3805	3805	3805	3805	0
503	20240401	115200	0	3805	3805	3805	3805	0
504	20240401	115100	0	3805	3805	3805	3805	0
505	20240401	115000	0	3805	3805	3805	3805	0
506	20240401	114900	0	3805	3805	3805	3805	0
507	20240401	114800	0	3805	3805	3805	3805	0
508	20240401	114700	0	3805	3805	3805	3805	0
509	20240401	114600	0	3805	3805	3805	3805	0
510	20240401	114500	0	3805	3805	3805	3805	0
511	20240401	114400	0	3805	3805	3805	3805	0
512	20240401	114300	0	3805	3805	3805	3805	0
513	20240401	114200	0	3805	3805	3805	3805	0
514	20240401	114100	0	3805	3805	3805	3805	0
515	20240401	114000	0	3805	3805	3805	3805	0
516	20240401	113900	0	3805	3805	3805	3805	0
517	20240401	113800	0	3805	3805	3805	3805	0
518	20240401	113700	0	3805	3805	3805	3805	0
519	20240401	113600	0	3805	3805	3805	3805	0
520	20240401	113500	0	3805	3805	3805	3805	0
521	20240401	113400	0	3805	3805	3805	3805	0
522	20240401	113300	0	3805	3805	3805	3805	0
523	20240401	113200	0	3805	3805	3805	3805	0
524	20240401	113100	0	3805	3805	3805	3805	0
525	20240401	113000	0	3805	3805	3805	3805	0
526	20240401	112900	0	3805	3805	3805	3805	0
527	20240401	112800	0	3805	3805	3805	3805	0
528	20240401	112700	0	3805	3805	3805	3805	0
529	20240401	112600	0	3805	3805	3805	3805	0
530	20240401	112500	0	3805	3805	3805	3805	0
531	20240401	112400	0	3805	3805	3805	3805	0
532	20240401	112300	0	3805	3805	3805	3805	0
533	20240401	112200	0	3805	3805	3805	3805	0
534	20240401	112100	0	3805	3805	3805	3805	0
535	20240401	112000	0	3805	3805	3805	3805	0
536	20240401	111900	0	3805	3805	3805	3805	0
537	20240401	111800	0	3805	3805	3805	3805	0
538	20240401	111700	0	3805	3805	3805	3805	0
539	20240401	111600	0	3805	3805	3805	3805	0
540	20240401	111500	0	3805	3805	3805	3805	0
541	20240401	111400	0	3805	3805	3805	3805	0
542	20240401	111300	0	3805	3805	3805	3805	0
543	20240401	111200	0	3805	3805	3805	3805	0
544	20240401	111100	0	3805	3805	3805	3805	0
545	20240401	111000	0	3805	3805	3805	3805	0
546	20240401	110900	0	3805	3805	3805	3805	0
547	20240401	110800	0	3805	3805	3805	3805	0
548	20240401	110700	0	3805	3805	3805	3805	0
549	20240401	110600	0	3805	3805	3805	3805	0
550	20240401	110500	0	3805	3805	3805	3805	0
551	20240401	110400	0	3805	3805	3805	3805	0
552	20240401	110300	0	3805	3805	3805	3805	0
553	20240401	110200	0	3805	3805	3805	3805	0
554	20240401	110100	0	3805	3805	3805	3805	0
555	20240401	110000	0	3805	3805	3805	3805	0
556	20240401	105900	0	3805	3805	3805	3805	0
557	20240401	105800	0	3805	3805	3805	3805	0
558	20240401	105700	0	3805	3805	3805	3805	0
559	20240401	105600	0	3805	3805	3805	3805	0
560	20240401	105500	0	3805	3805	3805	3805	0
561	20240401	105400	0	3805	3805	3805	3805	0
562	20240401	105300	0	3805	3805	3805	3805	0
563	20240401	105200	0	3805	3805	3805	3805	0
564	20240401	105100	0	3805	3805	3805	3805	0
565	20240401	105000	0	3805	3805	3805	3805	0
566	20240401	104900	0	3805	3805	3805	3805	0
567	20240401	104800	0	3805	3805	3805	3805	0
568	20240401	104700	0	3805	3805	3805	3805	0
569	20240401	104600	0	3805	3805	3805	3805	0
570	20240401	104500	0	3805	3805	3805	3805	0
571	20240401	104400	0	3805	3805	3805	3805	0
572	20240401	104300	0	3805	3805	3805	3805	0
573	20240401	104200	0	3805	3805	3805	3805	0
574	20240401	104100	0	3805	3805	3805	3805	0
575	20240401	104000	0	3805	3805	3805	3805	0
576	20240401	103900	0	3805	3805	3805	3805	0
577	20240401	103800	0	3805	3805	3805	3805	0
578	20240401	103700	0	3805	3805	3805	3805	0
579	20240401	103600	0	3805	3805	3805	3805	0
580	20240401	103500	0	3805	3805	3805	3805	0
581	20240401	103400	0	3805	3805	3805	3805	0
582	20240401	103300	0	3805	3805	3805	3805	0
583	20240401	103200	0	3805	3805	3805	3805	0
584	20240401	103100	0	3805	3805	3805	3805	0
585	20240401	103000	0	3805	3805	3805	3805	0
586	20240401	102900	0	3805	3805	3805	3805	0
587	20240401	102800	0	3805	3805	3805	3805	0
588	20240401	102700	0	3805	3805	3805	3805	0
589	20240401	102600	0	3805	3805	3805	3805	0
590	20240401	102500	0	3805	3805	3805	3805	0
591	20240401	102400	0	3805	3805	3805	3805	0
592	20240401	102300	0	3805	3805	3805	3805	0
593	20240401	102200	0	3805	3805	3805	3805	0
594	20240401	102100	0	3805	3805	3805	3805	0
595	20240401	102000	0	3805	3805	3805	3805	0
596	20240401	101900	0	3805	3805	3805	3805	0
597	20240401	101800	0	3805	3805	3805	3805	0
598	20240401	101700	0	3805	3805	3805	3805	0
599	20240401	101600	0	3805	3805	3805	3805	0
600	20240401	101500	0	3805	3805	3805	3805	0
601	20240401	101400	0	3805	3805	3805	3805	0
602	20240401	101300	0	3805	3805	3805	3805	0
603	20240401	101200	0	3805	3805	3805	3805	0
604	20240401	101100	0	3805	3805	3805	3805	0
605	20240401	101000	0	3805	3805	3805	3805	0
606	20240401	100900	0	3805	3805	3805	3805	0
607	20240401	100800	0	3805	3805	3805	3805	0
608	20240401	100700	0	3805	3805	3805	3805	0
609	20240401	100600	0	3805	3805	3805	3805	0
610	20240401	100500	0	3805	3805	3805	3805	0
611	20240401	100400	0	3805	3805	3805	3805	0
612	20240401	100300	0	3805	3805	3805	3805	0
613	20240401	100200	0	3805	3805	3805	3805	0
614	20240401	100100	0	3805	3805	3805	3805	0
615	20240401	100000	0	3805	3805	3805	3805	0
616	20240401	095900	0	3805	3805	3805	3805	0
617	20240401	095800	0	3805	3805	3805	3805	0
618	20240401	095700	0	3805	3805	3805	3805	0
619	20240401	095600	0	3805	3805	3805	3805	0
620	20240401	095500	0	3805	3805	3805	3805	0
621	20240401	095400	0	3805	3805	3805	3805	0
622	20240401	095300	0	3805	3805	3805	3805	0
623	20240401	095200	0	3805	3805	3805	3805	0
624	20240401	095100	0	3805	3805	3805	3805	0
625	20240401	095000	0	3805	3805	3805	3805	0
626	20240401	094900	0	3805	3805	3805	3805	0
627	20240401	094800	0	3805	3805	3805	3805	0
628	20240401	094700	0	3805	3805	3805	3805	0
629	20240401	094600	0	3805	3805	3805	3805	0
630	20240401	094500	0	3805	3805	3805	3805	0
631	20240401	094400	0	3805	3805	3805	3805	0
632	20240401	094300	0	3805	3805	3805	3805	0
633	20240401	094200	0	3805	3805	3805	3805	0
634	20240401	094100	0	3805	3805	3805	3805	0
635	20240401	094000	0	3805	3805	3805	3805	0
636	20240401	093900	0	3805	3805	3805	3805	0
637	20240401	093800	0	3805	3805	3805	3805	0
638	20240401	093700	0	3805	3805	3805	3805	0
639	20240401	093600	0	3805	3805	3805	3805	0
640	20240401	093500	0	3805	3805	3805	3805	0
641	20240401	093400	0	3805	3805	3805	3805	0
642	20240401	093300	0	3805	3805	3805	3805	0
643	20240401	093200	0	3805	3805	3805	3805	0
644	20240401	093100	0	3805	3805	3805	3805	0
645	20240401	093000	0	3805	3805	3805	3805	0
646	20240401	092900	0	3805	3805	3805	3805	0
647	20240401	092800	0	3805	3805	3805	3805	0
648	20240401	092700	0	3805	3805	3805	3805	0
649	20240401	092600	0	3805	3805	3805	3805	0
650	20240401	092500	0	3805	3805	3805	3805	0
651	20240401	092400	0	3805	3805	3805	3805	0
652	20240401	092300	0	3805	3805	3805	3805	0
653	20240401	092200	0	3805	3805	3805	3805	0
654	20240401	092100	0	3805	3805	3805	3805	0
655	20240401	092000	0	3805	3805	3805	3805	0
656	20240401	091900	0	3805	3805	3805	3805	0
657	20240401	091800	0	3805	3805	3805	3805	0
658	20240401	091700	0	3805	3805	3805	3805	0
659	20240401	091600	0	3805	3805	3805	3805	0
660	20240401	091500	0	3805	3805	3805	3805	0
661	20240401	091400	0	3805	3805	3805	3805	0
662	20240401	091300	0	3805	3805	3805	3805	0
663	20240401	091200	0	3805	3805	3805	3805	0
664	20240401	091100	0	3805	3805	3805	3805	0
665	20240401	091000	0	3805	3805	3805	3805	0
666	20240401	090900	0	3805	3805	3805	3805	0
667	20240401	090800	0	3805	3805	3805	3805	0
668	20240401	090700	0	3805	3805	3805	3805	0
669	20240401	090600	0	3805	3805	3805	3805	0
670	20240401	090500	0	3805	3805	3805	3805	0
671	20240401	090400	0	3805	3805	3805	3805	0
672	20240401	090300	0	3805	3805	3805	3805	0
673	20240401	090200	0	3805	3805	3805	3805	0
674	20240401	090100	0	3805	3805	3805	3805	0
675	20240401	090000	0	3805	3805	3805	3805	0