KissMeData/150840/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	202600	0	5850	5850	5850	5850	0
3	20240424	202500	0	5850	5850	5850	5850	0
4	20240424	202400	0	5850	5850	5850	5850	0
5	20240424	202300	0	5850	5850	5850	5850	0
6	20240424	202200	0	5850	5850	5850	5850	0
7	20240424	202100	0	5850	5850	5850	5850	0
8	20240424	202000	0	5850	5850	5850	5850	0
9	20240424	201900	0	5850	5850	5850	5850	0
10	20240424	201800	0	5850	5850	5850	5850	0
11	20240424	201700	0	5850	5850	5850	5850	0
12	20240424	201600	0	5850	5850	5850	5850	0
13	20240424	201500	0	5850	5850	5850	5850	0
14	20240424	201400	0	5850	5850	5850	5850	0
15	20240424	201300	0	5850	5850	5850	5850	0
16	20240424	201200	0	5850	5850	5850	5850	0
17	20240424	201100	0	5850	5850	5850	5850	0
18	20240424	201000	0	5850	5850	5850	5850	0
19	20240424	200900	0	5850	5850	5850	5850	0
20	20240424	200800	0	5850	5850	5850	5850	0
21	20240424	200700	0	5850	5850	5850	5850	0
22	20240424	200600	0	5850	5850	5850	5850	0
23	20240424	200500	0	5850	5850	5850	5850	0
24	20240424	200400	0	5850	5850	5850	5850	0
25	20240424	200300	0	5850	5850	5850	5850	0
26	20240424	200200	0	5850	5850	5850	5850	0
27	20240424	200100	0	5850	5850	5850	5850	0
28	20240424	200000	0	5850	5850	5850	5850	0
29	20240424	195900	0	5850	5850	5850	5850	0
30	20240424	195800	0	5850	5850	5850	5850	0
31	20240424	195700	0	5850	5850	5850	5850	0
32	20240424	195600	0	5850	5850	5850	5850	0
33	20240424	195500	0	5850	5850	5850	5850	0
34	20240424	195400	0	5850	5850	5850	5850	0
35	20240424	195300	0	5850	5850	5850	5850	0
36	20240424	195200	0	5850	5850	5850	5850	0
37	20240424	195100	0	5850	5850	5850	5850	0
38	20240424	195000	0	5850	5850	5850	5850	0
39	20240424	194900	0	5850	5850	5850	5850	0
40	20240424	194800	0	5850	5850	5850	5850	0
41	20240424	194700	0	5850	5850	5850	5850	0
42	20240424	194600	0	5850	5850	5850	5850	0
43	20240424	194500	0	5850	5850	5850	5850	0
44	20240424	194400	0	5850	5850	5850	5850	0
45	20240424	194300	0	5850	5850	5850	5850	0
46	20240424	194200	0	5850	5850	5850	5850	0
47	20240424	194100	0	5850	5850	5850	5850	0
48	20240424	194000	0	5850	5850	5850	5850	0
49	20240424	193900	0	5850	5850	5850	5850	0
50	20240424	193800	0	5850	5850	5850	5850	0
51	20240424	193700	0	5850	5850	5850	5850	0
52	20240424	193600	0	5850	5850	5850	5850	0
53	20240424	193500	0	5850	5850	5850	5850	0
54	20240424	193400	0	5850	5850	5850	5850	0
55	20240424	193300	0	5850	5850	5850	5850	0
56	20240424	193200	0	5850	5850	5850	5850	0
57	20240424	193100	0	5850	5850	5850	5850	0
58	20240424	193000	0	5850	5850	5850	5850	0
59	20240424	192900	0	5850	5850	5850	5850	0
60	20240424	192800	0	5850	5850	5850	5850	0
61	20240424	192700	0	5850	5850	5850	5850	0
62	20240424	192600	0	5850	5850	5850	5850	0
63	20240424	192500	0	5850	5850	5850	5850	0
64	20240424	192400	0	5850	5850	5850	5850	0
65	20240424	192300	0	5850	5850	5850	5850	0
66	20240424	192200	0	5850	5850	5850	5850	0
67	20240424	192100	0	5850	5850	5850	5850	0
68	20240424	192000	0	5850	5850	5850	5850	0
69	20240424	191900	0	5850	5850	5850	5850	0
70	20240424	191800	0	5850	5850	5850	5850	0
71	20240424	191700	0	5850	5850	5850	5850	0
72	20240424	191600	0	5850	5850	5850	5850	0
73	20240424	191500	0	5850	5850	5850	5850	0
74	20240424	191400	0	5850	5850	5850	5850	0
75	20240424	191300	0	5850	5850	5850	5850	0
76	20240424	191200	0	5850	5850	5850	5850	0
77	20240424	191100	0	5850	5850	5850	5850	0
78	20240424	191000	0	5850	5850	5850	5850	0
79	20240424	190900	0	5850	5850	5850	5850	0
80	20240424	190800	0	5850	5850	5850	5850	0
81	20240424	190700	0	5850	5850	5850	5850	0
82	20240424	190600	0	5850	5850	5850	5850	0
83	20240424	190500	0	5850	5850	5850	5850	0
84	20240424	190400	0	5850	5850	5850	5850	0
85	20240424	190300	0	5850	5850	5850	5850	0
86	20240424	190200	0	5850	5850	5850	5850	0
87	20240424	190100	0	5850	5850	5850	5850	0
88	20240424	190000	0	5850	5850	5850	5850	0
89	20240424	185900	0	5850	5850	5850	5850	0
90	20240424	185800	0	5850	5850	5850	5850	0
91	20240424	185700	0	5850	5850	5850	5850	0
92	20240424	185600	0	5850	5850	5850	5850	0
93	20240424	185500	0	5850	5850	5850	5850	0
94	20240424	185400	0	5850	5850	5850	5850	0
95	20240424	185300	0	5850	5850	5850	5850	0
96	20240424	185200	0	5850	5850	5850	5850	0
97	20240424	185100	0	5850	5850	5850	5850	0
98	20240424	185000	0	5850	5850	5850	5850	0
99	20240424	184900	0	5850	5850	5850	5850	0
100	20240424	184800	0	5850	5850	5850	5850	0
101	20240424	184700	0	5850	5850	5850	5850	0
102	20240424	184600	0	5850	5850	5850	5850	0
103	20240424	184500	0	5850	5850	5850	5850	0
104	20240424	184400	0	5850	5850	5850	5850	0
105	20240424	184300	0	5850	5850	5850	5850	0
106	20240424	184200	0	5850	5850	5850	5850	0
107	20240424	184100	0	5850	5850	5850	5850	0
108	20240424	184000	0	5850	5850	5850	5850	0
109	20240424	183900	0	5850	5850	5850	5850	0
110	20240424	183800	0	5850	5850	5850	5850	0
111	20240424	183700	0	5850	5850	5850	5850	0
112	20240424	183600	0	5850	5850	5850	5850	0
113	20240424	183500	0	5850	5850	5850	5850	0
114	20240424	183400	0	5850	5850	5850	5850	0
115	20240424	183300	0	5850	5850	5850	5850	0
116	20240424	183200	0	5850	5850	5850	5850	0
117	20240424	183100	0	5850	5850	5850	5850	0
118	20240424	183000	0	5850	5850	5850	5850	0
119	20240424	182900	0	5850	5850	5850	5850	0
120	20240424	182800	0	5850	5850	5850	5850	0
121	20240424	182700	0	5850	5850	5850	5850	0
122	20240424	182600	0	5850	5850	5850	5850	0
123	20240424	182500	0	5850	5850	5850	5850	0
124	20240424	182400	0	5850	5850	5850	5850	0
125	20240424	182300	0	5850	5850	5850	5850	0
126	20240424	182200	0	5850	5850	5850	5850	0
127	20240424	182100	0	5850	5850	5850	5850	0
128	20240424	182000	0	5850	5850	5850	5850	0
129	20240424	181900	0	5850	5850	5850	5850	0
130	20240424	181800	0	5850	5850	5850	5850	0
131	20240424	181700	0	5850	5850	5850	5850	0
132	20240424	181600	0	5850	5850	5850	5850	0
133	20240424	181500	0	5850	5850	5850	5850	0
134	20240424	181400	0	5850	5850	5850	5850	0
135	20240424	181300	0	5850	5850	5850	5850	0
136	20240424	181200	0	5850	5850	5850	5850	0
137	20240424	181100	0	5850	5850	5850	5850	0
138	20240424	181000	0	5850	5850	5850	5850	0
139	20240424	180900	0	5850	5850	5850	5850	0
140	20240424	180800	0	5850	5850	5850	5850	0
141	20240424	180700	0	5850	5850	5850	5850	0
142	20240424	180600	0	5850	5850	5850	5850	0
143	20240424	180500	0	5850	5850	5850	5850	0
144	20240424	180400	0	5850	5850	5850	5850	0
145	20240424	180300	0	5850	5850	5850	5850	0
146	20240424	180200	0	5850	5850	5850	5850	0
147	20240424	180100	0	5850	5850	5850	5850	0
148	20240424	180000	0	5850	5850	5850	5850	0
149	20240424	175900	0	5850	5850	5850	5850	0
150	20240424	175800	0	5850	5850	5850	5850	0
151	20240424	175700	0	5850	5850	5850	5850	0
152	20240424	175600	0	5850	5850	5850	5850	0
153	20240424	175500	0	5850	5850	5850	5850	0
154	20240424	175400	0	5850	5850	5850	5850	0
155	20240424	175300	0	5850	5850	5850	5850	0
156	20240424	175200	0	5850	5850	5850	5850	0
157	20240424	175100	0	5850	5850	5850	5850	0
158	20240424	175000	0	5850	5850	5850	5850	0
159	20240424	174900	0	5850	5850	5850	5850	0
160	20240424	174800	0	5850	5850	5850	5850	0
161	20240424	174700	0	5850	5850	5850	5850	0
162	20240424	174600	0	5850	5850	5850	5850	0
163	20240424	174500	0	5850	5850	5850	5850	0
164	20240424	174400	0	5850	5850	5850	5850	0
165	20240424	174300	0	5850	5850	5850	5850	0
166	20240424	174200	0	5850	5850	5850	5850	0
167	20240424	174100	0	5850	5850	5850	5850	0
168	20240424	174000	0	5850	5850	5850	5850	0
169	20240424	173900	0	5850	5850	5850	5850	0
170	20240424	173800	0	5850	5850	5850	5850	0
171	20240424	173700	0	5850	5850	5850	5850	0
172	20240424	173600	0	5850	5850	5850	5850	0
173	20240424	173500	0	5850	5850	5850	5850	0
174	20240424	173400	0	5850	5850	5850	5850	0
175	20240424	173300	0	5850	5850	5850	5850	0
176	20240424	173200	0	5850	5850	5850	5850	0
177	20240424	173100	0	5850	5850	5850	5850	0
178	20240424	173000	0	5850	5850	5850	5850	0
179	20240424	172900	0	5850	5850	5850	5850	0
180	20240424	172800	0	5850	5850	5850	5850	0
181	20240424	172700	0	5850	5850	5850	5850	0
182	20240424	172600	0	5850	5850	5850	5850	0
183	20240424	172500	0	5850	5850	5850	5850	0
184	20240424	172400	0	5850	5850	5850	5850	0
185	20240424	172300	0	5850	5850	5850	5850	0
186	20240424	172200	0	5850	5850	5850	5850	0
187	20240424	172100	0	5850	5850	5850	5850	0
188	20240424	172000	0	5850	5850	5850	5850	0
189	20240424	171900	0	5850	5850	5850	5850	0
190	20240424	171800	0	5850	5850	5850	5850	0
191	20240424	171700	0	5850	5850	5850	5850	0
192	20240424	171600	0	5850	5850	5850	5850	0
193	20240424	171500	0	5850	5850	5850	5850	0
194	20240424	171400	0	5850	5850	5850	5850	0
195	20240424	171300	0	5850	5850	5850	5850	0
196	20240424	171200	0	5850	5850	5850	5850	0
197	20240424	171100	0	5850	5850	5850	5850	0
198	20240424	171000	0	5850	5850	5850	5850	0
199	20240424	170900	0	5850	5850	5850	5850	0
200	20240424	170800	0	5850	5850	5850	5850	0
201	20240424	170700	0	5850	5850	5850	5850	0
202	20240424	170600	0	5850	5850	5850	5850	0
203	20240424	170500	0	5850	5850	5850	5850	0
204	20240424	170400	0	5850	5850	5850	5850	0
205	20240424	170300	0	5850	5850	5850	5850	0
206	20240424	170200	0	5850	5850	5850	5850	0
207	20240424	170100	0	5850	5850	5850	5850	0
208	20240424	170000	0	5850	5850	5850	5850	0
209	20240424	165900	0	5850	5850	5850	5850	0
210	20240424	165800	0	5850	5850	5850	5850	0
211	20240424	165700	0	5850	5850	5850	5850	0
212	20240424	165600	0	5850	5850	5850	5850	0
213	20240424	165500	0	5850	5850	5850	5850	0
214	20240424	165400	0	5850	5850	5850	5850	0
215	20240424	165300	0	5850	5850	5850	5850	0
216	20240424	165200	0	5850	5850	5850	5850	0
217	20240424	165100	0	5850	5850	5850	5850	0
218	20240424	165000	0	5850	5850	5850	5850	0
219	20240424	164900	0	5850	5850	5850	5850	0
220	20240424	164800	0	5850	5850	5850	5850	0
221	20240424	164700	0	5850	5850	5850	5850	0
222	20240424	164600	0	5850	5850	5850	5850	0
223	20240424	164500	0	5850	5850	5850	5850	0
224	20240424	164400	0	5850	5850	5850	5850	0
225	20240424	164300	0	5850	5850	5850	5850	0
226	20240424	164200	0	5850	5850	5850	5850	0
227	20240424	164100	0	5850	5850	5850	5850	0
228	20240424	164000	0	5850	5850	5850	5850	0
229	20240424	163900	0	5850	5850	5850	5850	0
230	20240424	163800	0	5850	5850	5850	5850	0
231	20240424	163700	0	5850	5850	5850	5850	0
232	20240424	163600	0	5850	5850	5850	5850	0
233	20240424	163500	0	5850	5850	5850	5850	0
234	20240424	163400	0	5850	5850	5850	5850	0
235	20240424	163300	0	5850	5850	5850	5850	0
236	20240424	163200	0	5850	5850	5850	5850	0
237	20240424	163100	0	5850	5850	5850	5850	0
238	20240424	163000	0	5850	5850	5850	5850	0
239	20240424	162900	0	5850	5850	5850	5850	0
240	20240424	162800	0	5850	5850	5850	5850	0
241	20240424	162700	0	5850	5850	5850	5850	0
242	20240424	162600	0	5850	5850	5850	5850	0
243	20240424	162500	0	5850	5850	5850	5850	0
244	20240424	162400	0	5850	5850	5850	5850	0
245	20240424	162300	0	5850	5850	5850	5850	0
246	20240424	162200	0	5850	5850	5850	5850	0
247	20240424	162100	0	5850	5850	5850	5850	0
248	20240424	162000	0	5850	5850	5850	5850	0
249	20240424	161900	0	5850	5850	5850	5850	0
250	20240424	161800	0	5850	5850	5850	5850	0
251	20240424	161700	0	5850	5850	5850	5850	0
252	20240424	161600	0	5850	5850	5850	5850	0
253	20240424	161500	0	5850	5850	5850	5850	0
254	20240424	161400	0	5850	5850	5850	5850	0
255	20240424	161300	0	5850	5850	5850	5850	0
256	20240424	161200	0	5850	5850	5850	5850	0
257	20240424	161100	0	5850	5850	5850	5850	0
258	20240424	161000	0	5850	5850	5850	5850	0
259	20240424	160900	0	5850	5850	5850	5850	0
260	20240424	160800	0	5850	5850	5850	5850	0
261	20240424	160700	0	5850	5850	5850	5850	0
262	20240424	160600	0	5850	5850	5850	5850	0
263	20240424	160500	0	5850	5850	5850	5850	0
264	20240424	160400	0	5850	5850	5850	5850	0
265	20240424	160300	0	5850	5850	5850	5850	0
266	20240424	160200	0	5850	5850	5850	5850	0
267	20240424	160100	0	5850	5850	5850	5850	0
268	20240424	160000	0	5850	5850	5850	5850	0
269	20240424	155900	0	5850	5850	5850	5850	0
270	20240424	155800	0	5850	5850	5850	5850	0
271	20240424	155700	0	5850	5850	5850	5850	0
272	20240424	155600	0	5850	5850	5850	5850	0
273	20240424	155500	0	5850	5850	5850	5850	0
274	20240424	155400	0	5850	5850	5850	5850	0
275	20240424	155300	0	5850	5850	5850	5850	0
276	20240424	155200	0	5850	5850	5850	5850	0
277	20240424	155100	0	5850	5850	5850	5850	0
278	20240424	155000	0	5850	5850	5850	5850	0
279	20240424	154900	0	5850	5850	5850	5850	0
280	20240424	154800	0	5850	5850	5850	5850	0
281	20240424	154700	0	5850	5850	5850	5850	0
282	20240424	154600	0	5850	5850	5850	5850	0
283	20240424	154500	0	5850	5850	5850	5850	0
284	20240424	154400	0	5850	5850	5850	5850	0
285	20240424	154300	0	5850	5850	5850	5850	0
286	20240424	154200	0	5850	5850	5850	5850	0
287	20240424	154100	0	5850	5850	5850	5850	0
288	20240424	154000	0	5850	5850	5850	5850	0
289	20240424	153900	0	5850	5850	5850	5850	0
290	20240424	153800	0	5850	5850	5850	5850	0
291	20240424	153700	0	5850	5850	5850	5850	0
292	20240424	153600	0	5850	5850	5850	5850	0
293	20240424	153500	0	5850	5850	5850	5850	0
294	20240424	153400	0	5850	5850	5850	5850	0
295	20240424	153300	0	5850	5850	5850	5850	0
296	20240424	153200	0	5850	5850	5850	5850	0
297	20240424	153100	0	5850	5850	5850	5850	0
298	20240424	153000	0	5850	5850	5850	5850	0
299	20240424	152900	0	5850	5850	5850	5850	0
300	20240424	152800	0	5850	5850	5850	5850	0
301	20240424	152700	0	5850	5850	5850	5850	0
302	20240424	152600	0	5850	5850	5850	5850	0
303	20240424	152500	0	5850	5850	5850	5850	0
304	20240424	152400	0	5850	5850	5850	5850	0
305	20240424	152300	0	5850	5850	5850	5850	0
306	20240424	152200	0	5850	5850	5850	5850	0
307	20240424	152100	0	5850	5850	5850	5850	0
308	20240424	152000	0	5850	5850	5850	5850	0
309	20240424	151900	0	5850	5850	5850	5850	0
310	20240424	151800	0	5850	5850	5850	5850	0
311	20240424	151700	0	5850	5850	5850	5850	0
312	20240424	151600	0	5850	5850	5850	5850	0
313	20240424	151500	0	5850	5850	5850	5850	0
314	20240424	151400	0	5850	5850	5850	5850	0
315	20240424	151300	0	5850	5850	5850	5850	0
316	20240424	151200	0	5850	5850	5850	5850	0
317	20240424	151100	0	5850	5850	5850	5850	0
318	20240424	151000	0	5850	5850	5850	5850	0
319	20240424	150900	0	5850	5850	5850	5850	0
320	20240424	150800	0	5850	5850	5850	5850	0
321	20240424	150700	0	5850	5850	5850	5850	0
322	20240424	150600	0	5850	5850	5850	5850	0
323	20240424	150500	0	5850	5850	5850	5850	0
324	20240424	150400	0	5850	5850	5850	5850	0
325	20240424	150300	0	5850	5850	5850	5850	0
326	20240424	150200	0	5850	5850	5850	5850	0
327	20240424	150100	0	5850	5850	5850	5850	0
328	20240424	150000	0	5850	5850	5850	5850	0
329	20240424	145900	0	5850	5850	5850	5850	0
330	20240424	145800	0	5850	5850	5850	5850	0
331	20240424	145700	0	5850	5850	5850	5850	0
332	20240424	145600	0	5850	5850	5850	5850	0
333	20240424	145500	0	5850	5850	5850	5850	0
334	20240424	145400	0	5850	5850	5850	5850	0
335	20240424	145300	0	5850	5850	5850	5850	0
336	20240424	145200	0	5850	5850	5850	5850	0
337	20240424	145100	0	5850	5850	5850	5850	0
338	20240424	145000	0	5850	5850	5850	5850	0
339	20240424	144900	0	5850	5850	5850	5850	0
340	20240424	144800	0	5850	5850	5850	5850	0
341	20240424	144700	0	5850	5850	5850	5850	0
342	20240424	144600	0	5850	5850	5850	5850	0
343	20240424	144500	0	5850	5850	5850	5850	0
344	20240424	144400	0	5850	5850	5850	5850	0
345	20240424	144300	0	5850	5850	5850	5850	0
346	20240424	144200	0	5850	5850	5850	5850	0
347	20240424	144100	0	5850	5850	5850	5850	0
348	20240424	144000	0	5850	5850	5850	5850	0
349	20240424	143900	0	5850	5850	5850	5850	0
350	20240424	143800	0	5850	5850	5850	5850	0
351	20240424	143700	0	5850	5850	5850	5850	0
352	20240424	143600	0	5850	5850	5850	5850	0
353	20240424	143500	0	5850	5850	5850	5850	0
354	20240424	143400	0	5850	5850	5850	5850	0
355	20240424	143300	0	5850	5850	5850	5850	0
356	20240424	143200	0	5850	5850	5850	5850	0
357	20240424	143100	0	5850	5850	5850	5850	0
358	20240424	143000	0	5850	5850	5850	5850	0
359	20240424	142900	0	5850	5850	5850	5850	0
360	20240424	142800	0	5850	5850	5850	5850	0
361	20240424	142700	0	5850	5850	5850	5850	0
362	20240424	142600	0	5850	5850	5850	5850	0
363	20240424	142500	0	5850	5850	5850	5850	0
364	20240424	142400	0	5850	5850	5850	5850	0
365	20240424	142300	0	5850	5850	5850	5850	0
366	20240424	142200	0	5850	5850	5850	5850	0
367	20240424	142100	0	5850	5850	5850	5850	0
368	20240424	142000	0	5850	5850	5850	5850	0
369	20240424	141900	0	5850	5850	5850	5850	0
370	20240424	141800	0	5850	5850	5850	5850	0
371	20240424	141700	0	5850	5850	5850	5850	0
372	20240424	141600	0	5850	5850	5850	5850	0
373	20240424	141500	0	5850	5850	5850	5850	0
374	20240424	141400	0	5850	5850	5850	5850	0
375	20240424	141300	0	5850	5850	5850	5850	0
376	20240424	141200	0	5850	5850	5850	5850	0
377	20240424	141100	0	5850	5850	5850	5850	0
378	20240424	141000	0	5850	5850	5850	5850	0
379	20240424	140900	0	5850	5850	5850	5850	0
380	20240424	140800	0	5850	5850	5850	5850	0
381	20240424	140700	0	5850	5850	5850	5850	0
382	20240424	140600	0	5850	5850	5850	5850	0
383	20240424	140500	0	5850	5850	5850	5850	0
384	20240424	140400	0	5850	5850	5850	5850	0
385	20240424	140300	0	5850	5850	5850	5850	0
386	20240424	140200	0	5850	5850	5850	5850	0
387	20240424	140100	0	5850	5850	5850	5850	0
388	20240424	140000	0	5850	5850	5850	5850	0
389	20240424	135900	0	5850	5850	5850	5850	0
390	20240424	135800	0	5850	5850	5850	5850	0
391	20240424	135700	0	5850	5850	5850	5850	0
392	20240424	135600	0	5850	5850	5850	5850	0
393	20240424	135500	0	5850	5850	5850	5850	0
394	20240424	135400	0	5850	5850	5850	5850	0
395	20240424	135300	0	5850	5850	5850	5850	0
396	20240424	135200	0	5850	5850	5850	5850	0
397	20240424	135100	0	5850	5850	5850	5850	0
398	20240424	135000	0	5850	5850	5850	5850	0
399	20240424	134900	0	5850	5850	5850	5850	0
400	20240424	134800	0	5850	5850	5850	5850	0
401	20240424	134700	0	5850	5850	5850	5850	0
402	20240424	134600	0	5850	5850	5850	5850	0
403	20240424	134500	0	5850	5850	5850	5850	0
404	20240424	134400	0	5850	5850	5850	5850	0
405	20240424	134300	0	5850	5850	5850	5850	0
406	20240424	134200	0	5850	5850	5850	5850	0
407	20240424	134100	0	5850	5850	5850	5850	0
408	20240424	134000	0	5850	5850	5850	5850	0
409	20240424	133900	0	5850	5850	5850	5850	0
410	20240424	133800	0	5850	5850	5850	5850	0
411	20240424	133700	0	5850	5850	5850	5850	0
412	20240424	133600	0	5850	5850	5850	5850	0
413	20240424	133500	0	5850	5850	5850	5850	0
414	20240424	133400	0	5850	5850	5850	5850	0
415	20240424	133300	0	5850	5850	5850	5850	0
416	20240424	133200	0	5850	5850	5850	5850	0
417	20240424	133100	0	5850	5850	5850	5850	0
418	20240424	133000	0	5850	5850	5850	5850	0
419	20240424	132900	0	5850	5850	5850	5850	0
420	20240424	132800	0	5850	5850	5850	5850	0
421	20240424	132700	0	5850	5850	5850	5850	0
422	20240424	132600	0	5850	5850	5850	5850	0
423	20240424	132500	0	5850	5850	5850	5850	0
424	20240424	132400	0	5850	5850	5850	5850	0
425	20240424	132300	0	5850	5850	5850	5850	0
426	20240424	132200	0	5850	5850	5850	5850	0
427	20240424	132100	0	5850	5850	5850	5850	0
428	20240424	132000	0	5850	5850	5850	5850	0
429	20240424	131900	0	5850	5850	5850	5850	0
430	20240424	131800	0	5850	5850	5850	5850	0
431	20240424	131700	0	5850	5850	5850	5850	0
432	20240424	131600	0	5850	5850	5850	5850	0
433	20240424	131500	0	5850	5850	5850	5850	0
434	20240424	131400	0	5850	5850	5850	5850	0
435	20240424	131300	0	5850	5850	5850	5850	0
436	20240424	131200	0	5850	5850	5850	5850	0
437	20240424	131100	0	5850	5850	5850	5850	0
438	20240424	131000	0	5850	5850	5850	5850	0
439	20240424	130900	0	5850	5850	5850	5850	0
440	20240424	130800	0	5850	5850	5850	5850	0
441	20240424	130700	0	5850	5850	5850	5850	0
442	20240424	130600	0	5850	5850	5850	5850	0
443	20240424	130500	0	5850	5850	5850	5850	0
444	20240424	130400	0	5850	5850	5850	5850	0
445	20240424	130300	0	5850	5850	5850	5850	0
446	20240424	130200	0	5850	5850	5850	5850	0
447	20240424	130100	0	5850	5850	5850	5850	0
448	20240424	130000	0	5850	5850	5850	5850	0
449	20240424	125900	0	5850	5850	5850	5850	0
450	20240424	125800	0	5850	5850	5850	5850	0
451	20240424	125700	0	5850	5850	5850	5850	0
452	20240424	125600	0	5850	5850	5850	5850	0
453	20240424	125500	0	5850	5850	5850	5850	0
454	20240424	125400	0	5850	5850	5850	5850	0
455	20240424	125300	0	5850	5850	5850	5850	0
456	20240424	125200	0	5850	5850	5850	5850	0
457	20240424	125100	0	5850	5850	5850	5850	0
458	20240424	125000	0	5850	5850	5850	5850	0
459	20240424	124900	0	5850	5850	5850	5850	0
460	20240424	124800	0	5850	5850	5850	5850	0
461	20240424	124700	0	5850	5850	5850	5850	0
462	20240424	124600	0	5850	5850	5850	5850	0
463	20240424	124500	0	5850	5850	5850	5850	0
464	20240424	124400	0	5850	5850	5850	5850	0
465	20240424	124300	0	5850	5850	5850	5850	0
466	20240424	124200	0	5850	5850	5850	5850	0
467	20240424	124100	0	5850	5850	5850	5850	0
468	20240424	124000	0	5850	5850	5850	5850	0
469	20240424	123900	0	5850	5850	5850	5850	0
470	20240424	123800	0	5850	5850	5850	5850	0
471	20240424	123700	0	5850	5850	5850	5850	0
472	20240424	123600	0	5850	5850	5850	5850	0
473	20240424	123500	0	5850	5850	5850	5850	0
474	20240424	123400	0	5850	5850	5850	5850	0
475	20240424	123300	0	5850	5850	5850	5850	0
476	20240424	123200	0	5850	5850	5850	5850	0
477	20240424	123100	0	5850	5850	5850	5850	0
478	20240424	123000	0	5850	5850	5850	5850	0
479	20240424	122900	0	5850	5850	5850	5850	0
480	20240424	122800	0	5850	5850	5850	5850	0
481	20240424	122700	0	5850	5850	5850	5850	0
482	20240424	122600	0	5850	5850	5850	5850	0
483	20240424	122500	0	5850	5850	5850	5850	0
484	20240424	122400	0	5850	5850	5850	5850	0
485	20240424	122300	0	5850	5850	5850	5850	0
486	20240424	122200	0	5850	5850	5850	5850	0
487	20240424	122100	0	5850	5850	5850	5850	0
488	20240424	122000	0	5850	5850	5850	5850	0
489	20240424	121900	0	5850	5850	5850	5850	0
490	20240424	121800	0	5850	5850	5850	5850	0
491	20240424	121700	0	5850	5850	5850	5850	0
492	20240424	121600	0	5850	5850	5850	5850	0
493	20240424	121500	0	5850	5850	5850	5850	0
494	20240424	121400	0	5850	5850	5850	5850	0
495	20240424	121300	0	5850	5850	5850	5850	0
496	20240424	121200	0	5850	5850	5850	5850	0
497	20240424	121100	0	5850	5850	5850	5850	0
498	20240424	121000	0	5850	5850	5850	5850	0
499	20240424	120900	0	5850	5850	5850	5850	0
500	20240424	120800	0	5850	5850	5850	5850	0
501	20240424	120700	0	5850	5850	5850	5850	0
502	20240424	120600	0	5850	5850	5850	5850	0
503	20240424	120500	0	5850	5850	5850	5850	0
504	20240424	120400	0	5850	5850	5850	5850	0
505	20240424	120300	0	5850	5850	5850	5850	0
506	20240424	120200	0	5850	5850	5850	5850	0
507	20240424	120100	0	5850	5850	5850	5850	0
508	20240424	120000	0	5850	5850	5850	5850	0
509	20240424	115900	0	5850	5850	5850	5850	0
510	20240424	115800	0	5850	5850	5850	5850	0
511	20240424	115700	0	5850	5850	5850	5850	0
512	20240424	115600	0	5850	5850	5850	5850	0
513	20240424	115500	0	5850	5850	5850	5850	0
514	20240424	115400	0	5850	5850	5850	5850	0
515	20240424	115300	0	5850	5850	5850	5850	0
516	20240424	115200	0	5850	5850	5850	5850	0
517	20240424	115100	0	5850	5850	5850	5850	0
518	20240424	115000	0	5850	5850	5850	5850	0
519	20240424	114900	0	5850	5850	5850	5850	0
520	20240424	114800	0	5850	5850	5850	5850	0
521	20240424	114700	0	5850	5850	5850	5850	0
522	20240424	114600	0	5850	5850	5850	5850	0
523	20240424	114500	0	5850	5850	5850	5850	0
524	20240424	114400	0	5850	5850	5850	5850	0
525	20240424	114300	0	5850	5850	5850	5850	0
526	20240424	114200	0	5850	5850	5850	5850	0
527	20240424	114100	0	5850	5850	5850	5850	0
528	20240424	114000	0	5850	5850	5850	5850	0
529	20240424	113900	0	5850	5850	5850	5850	0
530	20240424	113800	0	5850	5850	5850	5850	0
531	20240424	113700	0	5850	5850	5850	5850	0
532	20240424	113600	0	5850	5850	5850	5850	0
533	20240424	113500	0	5850	5850	5850	5850	0
534	20240424	113400	0	5850	5850	5850	5850	0
535	20240424	113300	0	5850	5850	5850	5850	0
536	20240424	113200	0	5850	5850	5850	5850	0
537	20240424	113100	0	5850	5850	5850	5850	0
538	20240424	113000	0	5850	5850	5850	5850	0
539	20240424	112900	0	5850	5850	5850	5850	0
540	20240424	112800	0	5850	5850	5850	5850	0
541	20240424	112700	0	5850	5850	5850	5850	0
542	20240424	112600	0	5850	5850	5850	5850	0
543	20240424	112500	0	5850	5850	5850	5850	0
544	20240424	112400	0	5850	5850	5850	5850	0
545	20240424	112300	0	5850	5850	5850	5850	0
546	20240424	112200	0	5850	5850	5850	5850	0
547	20240424	112100	0	5850	5850	5850	5850	0
548	20240424	112000	0	5850	5850	5850	5850	0
549	20240424	111900	0	5850	5850	5850	5850	0
550	20240424	111800	0	5850	5850	5850	5850	0
551	20240424	111700	0	5850	5850	5850	5850	0
552	20240424	111600	0	5850	5850	5850	5850	0
553	20240424	111500	0	5850	5850	5850	5850	0
554	20240424	111400	0	5850	5850	5850	5850	0
555	20240424	111300	0	5850	5850	5850	5850	0
556	20240424	111200	0	5850	5850	5850	5850	0
557	20240424	111100	0	5850	5850	5850	5850	0
558	20240424	111000	0	5850	5850	5850	5850	0
559	20240424	110900	0	5850	5850	5850	5850	0
560	20240424	110800	0	5850	5850	5850	5850	0
561	20240424	110700	0	5850	5850	5850	5850	0
562	20240424	110600	0	5850	5850	5850	5850	0
563	20240424	110500	0	5850	5850	5850	5850	0
564	20240424	110400	0	5850	5850	5850	5850	0
565	20240424	110300	0	5850	5850	5850	5850	0
566	20240424	110200	0	5850	5850	5850	5850	0
567	20240424	110100	0	5850	5850	5850	5850	0
568	20240424	110000	0	5850	5850	5850	5850	0
569	20240424	105900	0	5850	5850	5850	5850	0
570	20240424	105800	0	5850	5850	5850	5850	0
571	20240424	105700	0	5850	5850	5850	5850	0
572	20240424	105600	0	5850	5850	5850	5850	0
573	20240424	105500	0	5850	5850	5850	5850	0
574	20240424	105400	0	5850	5850	5850	5850	0
575	20240424	105300	0	5850	5850	5850	5850	0
576	20240424	105200	0	5850	5850	5850	5850	0
577	20240424	105100	0	5850	5850	5850	5850	0
578	20240424	105000	0	5850	5850	5850	5850	0
579	20240424	104900	0	5850	5850	5850	5850	0
580	20240424	104800	0	5850	5850	5850	5850	0
581	20240424	104700	0	5850	5850	5850	5850	0
582	20240424	104600	0	5850	5850	5850	5850	0
583	20240424	104500	0	5850	5850	5850	5850	0
584	20240424	104400	0	5850	5850	5850	5850	0
585	20240424	104300	0	5850	5850	5850	5850	0
586	20240424	104200	0	5850	5850	5850	5850	0
587	20240424	104100	0	5850	5850	5850	5850	0
588	20240424	104000	0	5850	5850	5850	5850	0
589	20240424	103900	0	5850	5850	5850	5850	0
590	20240424	103800	0	5850	5850	5850	5850	0
591	20240424	103700	0	5850	5850	5850	5850	0
592	20240424	103600	0	5850	5850	5850	5850	0
593	20240424	103500	0	5850	5850	5850	5850	0
594	20240424	103400	0	5850	5850	5850	5850	0
595	20240424	103300	0	5850	5850	5850	5850	0
596	20240424	103200	0	5850	5850	5850	5850	0
597	20240424	103100	0	5850	5850	5850	5850	0
598	20240424	103000	0	5850	5850	5850	5850	0
599	20240424	102900	0	5850	5850	5850	5850	0
600	20240424	102800	0	5850	5850	5850	5850	0
601	20240424	102700	0	5850	5850	5850	5850	0
602	20240424	102600	0	5850	5850	5850	5850	0
603	20240424	102500	0	5850	5850	5850	5850	0
604	20240424	102400	0	5850	5850	5850	5850	0
605	20240424	102300	0	5850	5850	5850	5850	0
606	20240424	102200	0	5850	5850	5850	5850	0
607	20240424	102100	0	5850	5850	5850	5850	0
608	20240424	102000	0	5850	5850	5850	5850	0
609	20240424	101900	0	5850	5850	5850	5850	0
610	20240424	101800	0	5850	5850	5850	5850	0
611	20240424	101700	0	5850	5850	5850	5850	0
612	20240424	101600	0	5850	5850	5850	5850	0
613	20240424	101500	0	5850	5850	5850	5850	0
614	20240424	101400	0	5850	5850	5850	5850	0
615	20240424	101300	0	5850	5850	5850	5850	0
616	20240424	101200	0	5850	5850	5850	5850	0
617	20240424	101100	0	5850	5850	5850	5850	0
618	20240424	101000	0	5850	5850	5850	5850	0
619	20240424	100900	0	5850	5850	5850	5850	0
620	20240424	100800	0	5850	5850	5850	5850	0
621	20240424	100700	0	5850	5850	5850	5850	0
622	20240424	100600	0	5850	5850	5850	5850	0
623	20240424	100500	0	5850	5850	5850	5850	0
624	20240424	100400	0	5850	5850	5850	5850	0
625	20240424	100300	0	5850	5850	5850	5850	0
626	20240424	100200	0	5850	5850	5850	5850	0
627	20240424	100100	0	5850	5850	5850	5850	0
628	20240424	100000	0	5850	5850	5850	5850	0
629	20240424	095900	0	5850	5850	5850	5850	0
630	20240424	095800	0	5850	5850	5850	5850	0
631	20240424	095700	0	5850	5850	5850	5850	0
632	20240424	095600	0	5850	5850	5850	5850	0
633	20240424	095500	0	5850	5850	5850	5850	0
634	20240424	095400	0	5850	5850	5850	5850	0
635	20240424	095300	0	5850	5850	5850	5850	0
636	20240424	095200	0	5850	5850	5850	5850	0
637	20240424	095100	0	5850	5850	5850	5850	0
638	20240424	095000	0	5850	5850	5850	5850	0
639	20240424	094900	0	5850	5850	5850	5850	0
640	20240424	094800	0	5850	5850	5850	5850	0
641	20240424	094700	0	5850	5850	5850	5850	0
642	20240424	094600	0	5850	5850	5850	5850	0
643	20240424	094500	0	5850	5850	5850	5850	0
644	20240424	094400	0	5850	5850	5850	5850	0
645	20240424	094300	0	5850	5850	5850	5850	0
646	20240424	094200	0	5850	5850	5850	5850	0
647	20240424	094100	0	5850	5850	5850	5850	0
648	20240424	094000	0	5850	5850	5850	5850	0
649	20240424	093900	0	5850	5850	5850	5850	0
650	20240424	093800	0	5850	5850	5850	5850	0
651	20240424	093700	0	5850	5850	5850	5850	0
652	20240424	093600	0	5850	5850	5850	5850	0
653	20240424	093500	0	5850	5850	5850	5850	0
654	20240424	093400	0	5850	5850	5850	5850	0
655	20240424	093300	0	5850	5850	5850	5850	0
656	20240424	093200	0	5850	5850	5850	5850	0
657	20240424	093100	0	5850	5850	5850	5850	0
658	20240424	093000	0	5850	5850	5850	5850	0
659	20240424	092900	0	5850	5850	5850	5850	0
660	20240424	092800	0	5850	5850	5850	5850	0
661	20240424	092700	0	5850	5850	5850	5850	0
662	20240424	092600	0	5850	5850	5850	5850	0
663	20240424	092500	0	5850	5850	5850	5850	0
664	20240424	092400	0	5850	5850	5850	5850	0
665	20240424	092300	0	5850	5850	5850	5850	0
666	20240424	092200	0	5850	5850	5850	5850	0
667	20240424	092100	0	5850	5850	5850	5850	0
668	20240424	092000	0	5850	5850	5850	5850	0
669	20240424	091900	0	5850	5850	5850	5850	0
670	20240424	091800	0	5850	5850	5850	5850	0
671	20240424	091700	0	5850	5850	5850	5850	0
672	20240424	091600	0	5850	5850	5850	5850	0
673	20240424	091500	0	5850	5850	5850	5850	0
674	20240424	091400	0	5850	5850	5850	5850	0
675	20240424	091300	0	5850	5850	5850	5850	0
676	20240424	091200	0	5850	5850	5850	5850	0
677	20240424	091100	0	5850	5850	5850	5850	0
678	20240424	091000	0	5850	5850	5850	5850	0
679	20240424	090900	0	5850	5850	5850	5850	0
680	20240424	090800	0	5850	5850	5850	5850	0
681	20240424	090700	0	5850	5850	5850	5850	0
682	20240424	090600	0	5850	5850	5850	5850	0
683	20240424	090500	0	5850	5850	5850	5850	0
684	20240424	090400	0	5850	5850	5850	5850	0
685	20240424	090300	0	5850	5850	5850	5850	0
686	20240424	090200	0	5850	5850	5850	5850	0
687	20240424	090100	0	5850	5850	5850	5850	0
688	20240424	090000	0	5850	5850	5850	5850	0