KissMeData/150840/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	202600	0	5850	5850	5850	5850	0
3	20240426	202500	0	5850	5850	5850	5850	0
4	20240426	202400	0	5850	5850	5850	5850	0
5	20240426	202300	0	5850	5850	5850	5850	0
6	20240426	202200	0	5850	5850	5850	5850	0
7	20240426	202100	0	5850	5850	5850	5850	0
8	20240426	202000	0	5850	5850	5850	5850	0
9	20240426	201900	0	5850	5850	5850	5850	0
10	20240426	201800	0	5850	5850	5850	5850	0
11	20240426	201700	0	5850	5850	5850	5850	0
12	20240426	201600	0	5850	5850	5850	5850	0
13	20240426	201500	0	5850	5850	5850	5850	0
14	20240426	201400	0	5850	5850	5850	5850	0
15	20240426	201300	0	5850	5850	5850	5850	0
16	20240426	201200	0	5850	5850	5850	5850	0
17	20240426	201100	0	5850	5850	5850	5850	0
18	20240426	201000	0	5850	5850	5850	5850	0
19	20240426	200900	0	5850	5850	5850	5850	0
20	20240426	200800	0	5850	5850	5850	5850	0
21	20240426	200700	0	5850	5850	5850	5850	0
22	20240426	200600	0	5850	5850	5850	5850	0
23	20240426	200500	0	5850	5850	5850	5850	0
24	20240426	200400	0	5850	5850	5850	5850	0
25	20240426	200300	0	5850	5850	5850	5850	0
26	20240426	200200	0	5850	5850	5850	5850	0
27	20240426	200100	0	5850	5850	5850	5850	0
28	20240426	200000	0	5850	5850	5850	5850	0
29	20240426	195900	0	5850	5850	5850	5850	0
30	20240426	195800	0	5850	5850	5850	5850	0
31	20240426	195700	0	5850	5850	5850	5850	0
32	20240426	195600	0	5850	5850	5850	5850	0
33	20240426	195500	0	5850	5850	5850	5850	0
34	20240426	195400	0	5850	5850	5850	5850	0
35	20240426	195300	0	5850	5850	5850	5850	0
36	20240426	195200	0	5850	5850	5850	5850	0
37	20240426	195100	0	5850	5850	5850	5850	0
38	20240426	195000	0	5850	5850	5850	5850	0
39	20240426	194900	0	5850	5850	5850	5850	0
40	20240426	194800	0	5850	5850	5850	5850	0
41	20240426	194700	0	5850	5850	5850	5850	0
42	20240426	194600	0	5850	5850	5850	5850	0
43	20240426	194500	0	5850	5850	5850	5850	0
44	20240426	194400	0	5850	5850	5850	5850	0
45	20240426	194300	0	5850	5850	5850	5850	0
46	20240426	194200	0	5850	5850	5850	5850	0
47	20240426	194100	0	5850	5850	5850	5850	0
48	20240426	194000	0	5850	5850	5850	5850	0
49	20240426	193900	0	5850	5850	5850	5850	0
50	20240426	193800	0	5850	5850	5850	5850	0
51	20240426	193700	0	5850	5850	5850	5850	0
52	20240426	193600	0	5850	5850	5850	5850	0
53	20240426	193500	0	5850	5850	5850	5850	0
54	20240426	193400	0	5850	5850	5850	5850	0
55	20240426	193300	0	5850	5850	5850	5850	0
56	20240426	193200	0	5850	5850	5850	5850	0
57	20240426	193100	0	5850	5850	5850	5850	0
58	20240426	193000	0	5850	5850	5850	5850	0
59	20240426	192900	0	5850	5850	5850	5850	0
60	20240426	192800	0	5850	5850	5850	5850	0
61	20240426	192700	0	5850	5850	5850	5850	0
62	20240426	192600	0	5850	5850	5850	5850	0
63	20240426	192500	0	5850	5850	5850	5850	0
64	20240426	192400	0	5850	5850	5850	5850	0
65	20240426	192300	0	5850	5850	5850	5850	0
66	20240426	192200	0	5850	5850	5850	5850	0
67	20240426	192100	0	5850	5850	5850	5850	0
68	20240426	192000	0	5850	5850	5850	5850	0
69	20240426	191900	0	5850	5850	5850	5850	0
70	20240426	191800	0	5850	5850	5850	5850	0
71	20240426	191700	0	5850	5850	5850	5850	0
72	20240426	191600	0	5850	5850	5850	5850	0
73	20240426	191500	0	5850	5850	5850	5850	0
74	20240426	191400	0	5850	5850	5850	5850	0
75	20240426	191300	0	5850	5850	5850	5850	0
76	20240426	191200	0	5850	5850	5850	5850	0
77	20240426	191100	0	5850	5850	5850	5850	0
78	20240426	191000	0	5850	5850	5850	5850	0
79	20240426	190900	0	5850	5850	5850	5850	0
80	20240426	190800	0	5850	5850	5850	5850	0
81	20240426	190700	0	5850	5850	5850	5850	0
82	20240426	190600	0	5850	5850	5850	5850	0
83	20240426	190500	0	5850	5850	5850	5850	0
84	20240426	190400	0	5850	5850	5850	5850	0
85	20240426	190300	0	5850	5850	5850	5850	0
86	20240426	190200	0	5850	5850	5850	5850	0
87	20240426	190100	0	5850	5850	5850	5850	0
88	20240426	190000	0	5850	5850	5850	5850	0
89	20240426	185900	0	5850	5850	5850	5850	0
90	20240426	185800	0	5850	5850	5850	5850	0
91	20240426	185700	0	5850	5850	5850	5850	0
92	20240426	185600	0	5850	5850	5850	5850	0
93	20240426	185500	0	5850	5850	5850	5850	0
94	20240426	185400	0	5850	5850	5850	5850	0
95	20240426	185300	0	5850	5850	5850	5850	0
96	20240426	185200	0	5850	5850	5850	5850	0
97	20240426	185100	0	5850	5850	5850	5850	0
98	20240426	185000	0	5850	5850	5850	5850	0
99	20240426	184900	0	5850	5850	5850	5850	0
100	20240426	184800	0	5850	5850	5850	5850	0
101	20240426	184700	0	5850	5850	5850	5850	0
102	20240426	184600	0	5850	5850	5850	5850	0
103	20240426	184500	0	5850	5850	5850	5850	0
104	20240426	184400	0	5850	5850	5850	5850	0
105	20240426	184300	0	5850	5850	5850	5850	0
106	20240426	184200	0	5850	5850	5850	5850	0
107	20240426	184100	0	5850	5850	5850	5850	0
108	20240426	184000	0	5850	5850	5850	5850	0
109	20240426	183900	0	5850	5850	5850	5850	0
110	20240426	183800	0	5850	5850	5850	5850	0
111	20240426	183700	0	5850	5850	5850	5850	0
112	20240426	183600	0	5850	5850	5850	5850	0
113	20240426	183500	0	5850	5850	5850	5850	0
114	20240426	183400	0	5850	5850	5850	5850	0
115	20240426	183300	0	5850	5850	5850	5850	0
116	20240426	183200	0	5850	5850	5850	5850	0
117	20240426	183100	0	5850	5850	5850	5850	0
118	20240426	183000	0	5850	5850	5850	5850	0
119	20240426	182900	0	5850	5850	5850	5850	0
120	20240426	182800	0	5850	5850	5850	5850	0
121	20240426	182700	0	5850	5850	5850	5850	0
122	20240426	182600	0	5850	5850	5850	5850	0
123	20240426	182500	0	5850	5850	5850	5850	0
124	20240426	182400	0	5850	5850	5850	5850	0
125	20240426	182300	0	5850	5850	5850	5850	0
126	20240426	182200	0	5850	5850	5850	5850	0
127	20240426	182100	0	5850	5850	5850	5850	0
128	20240426	182000	0	5850	5850	5850	5850	0
129	20240426	181900	0	5850	5850	5850	5850	0
130	20240426	181800	0	5850	5850	5850	5850	0
131	20240426	181700	0	5850	5850	5850	5850	0
132	20240426	181600	0	5850	5850	5850	5850	0
133	20240426	181500	0	5850	5850	5850	5850	0
134	20240426	181400	0	5850	5850	5850	5850	0
135	20240426	181300	0	5850	5850	5850	5850	0
136	20240426	181200	0	5850	5850	5850	5850	0
137	20240426	181100	0	5850	5850	5850	5850	0
138	20240426	181000	0	5850	5850	5850	5850	0
139	20240426	180900	0	5850	5850	5850	5850	0
140	20240426	180800	0	5850	5850	5850	5850	0
141	20240426	180700	0	5850	5850	5850	5850	0
142	20240426	180600	0	5850	5850	5850	5850	0
143	20240426	180500	0	5850	5850	5850	5850	0
144	20240426	180400	0	5850	5850	5850	5850	0
145	20240426	180300	0	5850	5850	5850	5850	0
146	20240426	180200	0	5850	5850	5850	5850	0
147	20240426	180100	0	5850	5850	5850	5850	0
148	20240426	180000	0	5850	5850	5850	5850	0
149	20240426	175900	0	5850	5850	5850	5850	0
150	20240426	175800	0	5850	5850	5850	5850	0
151	20240426	175700	0	5850	5850	5850	5850	0
152	20240426	175600	0	5850	5850	5850	5850	0
153	20240426	175500	0	5850	5850	5850	5850	0
154	20240426	175400	0	5850	5850	5850	5850	0
155	20240426	175300	0	5850	5850	5850	5850	0
156	20240426	175200	0	5850	5850	5850	5850	0
157	20240426	175100	0	5850	5850	5850	5850	0
158	20240426	175000	0	5850	5850	5850	5850	0
159	20240426	174900	0	5850	5850	5850	5850	0
160	20240426	174800	0	5850	5850	5850	5850	0
161	20240426	174700	0	5850	5850	5850	5850	0
162	20240426	174600	0	5850	5850	5850	5850	0
163	20240426	174500	0	5850	5850	5850	5850	0
164	20240426	174400	0	5850	5850	5850	5850	0
165	20240426	174300	0	5850	5850	5850	5850	0
166	20240426	174200	0	5850	5850	5850	5850	0
167	20240426	174100	0	5850	5850	5850	5850	0
168	20240426	174000	0	5850	5850	5850	5850	0
169	20240426	173900	0	5850	5850	5850	5850	0
170	20240426	173800	0	5850	5850	5850	5850	0
171	20240426	173700	0	5850	5850	5850	5850	0
172	20240426	173600	0	5850	5850	5850	5850	0
173	20240426	173500	0	5850	5850	5850	5850	0
174	20240426	173400	0	5850	5850	5850	5850	0
175	20240426	173300	0	5850	5850	5850	5850	0
176	20240426	173200	0	5850	5850	5850	5850	0
177	20240426	173100	0	5850	5850	5850	5850	0
178	20240426	173000	0	5850	5850	5850	5850	0
179	20240426	172900	0	5850	5850	5850	5850	0
180	20240426	172800	0	5850	5850	5850	5850	0
181	20240426	172700	0	5850	5850	5850	5850	0
182	20240426	172600	0	5850	5850	5850	5850	0
183	20240426	172500	0	5850	5850	5850	5850	0
184	20240426	172400	0	5850	5850	5850	5850	0
185	20240426	172300	0	5850	5850	5850	5850	0
186	20240426	172200	0	5850	5850	5850	5850	0
187	20240426	172100	0	5850	5850	5850	5850	0
188	20240426	172000	0	5850	5850	5850	5850	0
189	20240426	171900	0	5850	5850	5850	5850	0
190	20240426	171800	0	5850	5850	5850	5850	0
191	20240426	171700	0	5850	5850	5850	5850	0
192	20240426	171600	0	5850	5850	5850	5850	0
193	20240426	171500	0	5850	5850	5850	5850	0
194	20240426	171400	0	5850	5850	5850	5850	0
195	20240426	171300	0	5850	5850	5850	5850	0
196	20240426	171200	0	5850	5850	5850	5850	0
197	20240426	171100	0	5850	5850	5850	5850	0
198	20240426	171000	0	5850	5850	5850	5850	0
199	20240426	170900	0	5850	5850	5850	5850	0
200	20240426	170800	0	5850	5850	5850	5850	0
201	20240426	170700	0	5850	5850	5850	5850	0
202	20240426	170600	0	5850	5850	5850	5850	0
203	20240426	170500	0	5850	5850	5850	5850	0
204	20240426	170400	0	5850	5850	5850	5850	0
205	20240426	170300	0	5850	5850	5850	5850	0
206	20240426	170200	0	5850	5850	5850	5850	0
207	20240426	170100	0	5850	5850	5850	5850	0
208	20240426	170000	0	5850	5850	5850	5850	0
209	20240426	165900	0	5850	5850	5850	5850	0
210	20240426	165800	0	5850	5850	5850	5850	0
211	20240426	165700	0	5850	5850	5850	5850	0
212	20240426	165600	0	5850	5850	5850	5850	0
213	20240426	165500	0	5850	5850	5850	5850	0
214	20240426	165400	0	5850	5850	5850	5850	0
215	20240426	165300	0	5850	5850	5850	5850	0
216	20240426	165200	0	5850	5850	5850	5850	0
217	20240426	165100	0	5850	5850	5850	5850	0
218	20240426	165000	0	5850	5850	5850	5850	0
219	20240426	164900	0	5850	5850	5850	5850	0
220	20240426	164800	0	5850	5850	5850	5850	0
221	20240426	164700	0	5850	5850	5850	5850	0
222	20240426	164600	0	5850	5850	5850	5850	0
223	20240426	164500	0	5850	5850	5850	5850	0
224	20240426	164400	0	5850	5850	5850	5850	0
225	20240426	164300	0	5850	5850	5850	5850	0
226	20240426	164200	0	5850	5850	5850	5850	0
227	20240426	164100	0	5850	5850	5850	5850	0
228	20240426	164000	0	5850	5850	5850	5850	0
229	20240426	163900	0	5850	5850	5850	5850	0
230	20240426	163800	0	5850	5850	5850	5850	0
231	20240426	163700	0	5850	5850	5850	5850	0
232	20240426	163600	0	5850	5850	5850	5850	0
233	20240426	163500	0	5850	5850	5850	5850	0
234	20240426	163400	0	5850	5850	5850	5850	0
235	20240426	163300	0	5850	5850	5850	5850	0
236	20240426	163200	0	5850	5850	5850	5850	0
237	20240426	163100	0	5850	5850	5850	5850	0
238	20240426	163000	0	5850	5850	5850	5850	0
239	20240426	162900	0	5850	5850	5850	5850	0
240	20240426	162800	0	5850	5850	5850	5850	0
241	20240426	162700	0	5850	5850	5850	5850	0
242	20240426	162600	0	5850	5850	5850	5850	0
243	20240426	162500	0	5850	5850	5850	5850	0
244	20240426	162400	0	5850	5850	5850	5850	0
245	20240426	162300	0	5850	5850	5850	5850	0
246	20240426	162200	0	5850	5850	5850	5850	0
247	20240426	162100	0	5850	5850	5850	5850	0
248	20240426	162000	0	5850	5850	5850	5850	0
249	20240426	161900	0	5850	5850	5850	5850	0
250	20240426	161800	0	5850	5850	5850	5850	0
251	20240426	161700	0	5850	5850	5850	5850	0
252	20240426	161600	0	5850	5850	5850	5850	0
253	20240426	161500	0	5850	5850	5850	5850	0
254	20240426	161400	0	5850	5850	5850	5850	0
255	20240426	161300	0	5850	5850	5850	5850	0
256	20240426	161200	0	5850	5850	5850	5850	0
257	20240426	161100	0	5850	5850	5850	5850	0
258	20240426	161000	0	5850	5850	5850	5850	0
259	20240426	160900	0	5850	5850	5850	5850	0
260	20240426	160800	0	5850	5850	5850	5850	0
261	20240426	160700	0	5850	5850	5850	5850	0
262	20240426	160600	0	5850	5850	5850	5850	0
263	20240426	160500	0	5850	5850	5850	5850	0
264	20240426	160400	0	5850	5850	5850	5850	0
265	20240426	160300	0	5850	5850	5850	5850	0
266	20240426	160200	0	5850	5850	5850	5850	0
267	20240426	160100	0	5850	5850	5850	5850	0
268	20240426	160000	0	5850	5850	5850	5850	0
269	20240426	155900	0	5850	5850	5850	5850	0
270	20240426	155800	0	5850	5850	5850	5850	0
271	20240426	155700	0	5850	5850	5850	5850	0
272	20240426	155600	0	5850	5850	5850	5850	0
273	20240426	155500	0	5850	5850	5850	5850	0
274	20240426	155400	0	5850	5850	5850	5850	0
275	20240426	155300	0	5850	5850	5850	5850	0
276	20240426	155200	0	5850	5850	5850	5850	0
277	20240426	155100	0	5850	5850	5850	5850	0
278	20240426	155000	0	5850	5850	5850	5850	0
279	20240426	154900	0	5850	5850	5850	5850	0
280	20240426	154800	0	5850	5850	5850	5850	0
281	20240426	154700	0	5850	5850	5850	5850	0
282	20240426	154600	0	5850	5850	5850	5850	0
283	20240426	154500	0	5850	5850	5850	5850	0
284	20240426	154400	0	5850	5850	5850	5850	0
285	20240426	154300	0	5850	5850	5850	5850	0
286	20240426	154200	0	5850	5850	5850	5850	0
287	20240426	154100	0	5850	5850	5850	5850	0
288	20240426	154000	0	5850	5850	5850	5850	0
289	20240426	153900	0	5850	5850	5850	5850	0
290	20240426	153800	0	5850	5850	5850	5850	0
291	20240426	153700	0	5850	5850	5850	5850	0
292	20240426	153600	0	5850	5850	5850	5850	0
293	20240426	153500	0	5850	5850	5850	5850	0
294	20240426	153400	0	5850	5850	5850	5850	0
295	20240426	153300	0	5850	5850	5850	5850	0
296	20240426	153200	0	5850	5850	5850	5850	0
297	20240426	153100	0	5850	5850	5850	5850	0
298	20240426	153000	0	5850	5850	5850	5850	0
299	20240426	152900	0	5850	5850	5850	5850	0
300	20240426	152800	0	5850	5850	5850	5850	0
301	20240426	152700	0	5850	5850	5850	5850	0
302	20240426	152600	0	5850	5850	5850	5850	0
303	20240426	152500	0	5850	5850	5850	5850	0
304	20240426	152400	0	5850	5850	5850	5850	0
305	20240426	152300	0	5850	5850	5850	5850	0
306	20240426	152200	0	5850	5850	5850	5850	0
307	20240426	152100	0	5850	5850	5850	5850	0
308	20240426	152000	0	5850	5850	5850	5850	0
309	20240426	151900	0	5850	5850	5850	5850	0
310	20240426	151800	0	5850	5850	5850	5850	0
311	20240426	151700	0	5850	5850	5850	5850	0
312	20240426	151600	0	5850	5850	5850	5850	0
313	20240426	151500	0	5850	5850	5850	5850	0
314	20240426	151400	0	5850	5850	5850	5850	0
315	20240426	151300	0	5850	5850	5850	5850	0
316	20240426	151200	0	5850	5850	5850	5850	0
317	20240426	151100	0	5850	5850	5850	5850	0
318	20240426	151000	0	5850	5850	5850	5850	0
319	20240426	150900	0	5850	5850	5850	5850	0
320	20240426	150800	0	5850	5850	5850	5850	0
321	20240426	150700	0	5850	5850	5850	5850	0
322	20240426	150600	0	5850	5850	5850	5850	0
323	20240426	150500	0	5850	5850	5850	5850	0
324	20240426	150400	0	5850	5850	5850	5850	0
325	20240426	150300	0	5850	5850	5850	5850	0
326	20240426	150200	0	5850	5850	5850	5850	0
327	20240426	150100	0	5850	5850	5850	5850	0
328	20240426	150000	0	5850	5850	5850	5850	0
329	20240426	145900	0	5850	5850	5850	5850	0
330	20240426	145800	0	5850	5850	5850	5850	0
331	20240426	145700	0	5850	5850	5850	5850	0
332	20240426	145600	0	5850	5850	5850	5850	0
333	20240426	145500	0	5850	5850	5850	5850	0
334	20240426	145400	0	5850	5850	5850	5850	0
335	20240426	145300	0	5850	5850	5850	5850	0
336	20240426	145200	0	5850	5850	5850	5850	0
337	20240426	145100	0	5850	5850	5850	5850	0
338	20240426	145000	0	5850	5850	5850	5850	0
339	20240426	144900	0	5850	5850	5850	5850	0
340	20240426	144800	0	5850	5850	5850	5850	0
341	20240426	144700	0	5850	5850	5850	5850	0
342	20240426	144600	0	5850	5850	5850	5850	0
343	20240426	144500	0	5850	5850	5850	5850	0
344	20240426	144400	0	5850	5850	5850	5850	0
345	20240426	144300	0	5850	5850	5850	5850	0
346	20240426	144200	0	5850	5850	5850	5850	0
347	20240426	144100	0	5850	5850	5850	5850	0
348	20240426	144000	0	5850	5850	5850	5850	0
349	20240426	143900	0	5850	5850	5850	5850	0
350	20240426	143800	0	5850	5850	5850	5850	0
351	20240426	143700	0	5850	5850	5850	5850	0
352	20240426	143600	0	5850	5850	5850	5850	0
353	20240426	143500	0	5850	5850	5850	5850	0
354	20240426	143400	0	5850	5850	5850	5850	0
355	20240426	143300	0	5850	5850	5850	5850	0
356	20240426	143200	0	5850	5850	5850	5850	0
357	20240426	143100	0	5850	5850	5850	5850	0
358	20240426	143000	0	5850	5850	5850	5850	0
359	20240426	142900	0	5850	5850	5850	5850	0
360	20240426	142800	0	5850	5850	5850	5850	0
361	20240426	142700	0	5850	5850	5850	5850	0
362	20240426	142600	0	5850	5850	5850	5850	0
363	20240426	142500	0	5850	5850	5850	5850	0
364	20240426	142400	0	5850	5850	5850	5850	0
365	20240426	142300	0	5850	5850	5850	5850	0
366	20240426	142200	0	5850	5850	5850	5850	0
367	20240426	142100	0	5850	5850	5850	5850	0
368	20240426	142000	0	5850	5850	5850	5850	0
369	20240426	141900	0	5850	5850	5850	5850	0
370	20240426	141800	0	5850	5850	5850	5850	0
371	20240426	141700	0	5850	5850	5850	5850	0
372	20240426	141600	0	5850	5850	5850	5850	0
373	20240426	141500	0	5850	5850	5850	5850	0
374	20240426	141400	0	5850	5850	5850	5850	0
375	20240426	141300	0	5850	5850	5850	5850	0
376	20240426	141200	0	5850	5850	5850	5850	0
377	20240426	141100	0	5850	5850	5850	5850	0
378	20240426	141000	0	5850	5850	5850	5850	0
379	20240426	140900	0	5850	5850	5850	5850	0
380	20240426	140800	0	5850	5850	5850	5850	0
381	20240426	140700	0	5850	5850	5850	5850	0
382	20240426	140600	0	5850	5850	5850	5850	0
383	20240426	140500	0	5850	5850	5850	5850	0
384	20240426	140400	0	5850	5850	5850	5850	0
385	20240426	140300	0	5850	5850	5850	5850	0
386	20240426	140200	0	5850	5850	5850	5850	0
387	20240426	140100	0	5850	5850	5850	5850	0
388	20240426	140000	0	5850	5850	5850	5850	0
389	20240426	135900	0	5850	5850	5850	5850	0
390	20240426	135800	0	5850	5850	5850	5850	0
391	20240426	135700	0	5850	5850	5850	5850	0
392	20240426	135600	0	5850	5850	5850	5850	0
393	20240426	135500	0	5850	5850	5850	5850	0
394	20240426	135400	0	5850	5850	5850	5850	0
395	20240426	135300	0	5850	5850	5850	5850	0
396	20240426	135200	0	5850	5850	5850	5850	0
397	20240426	135100	0	5850	5850	5850	5850	0
398	20240426	135000	0	5850	5850	5850	5850	0
399	20240426	134900	0	5850	5850	5850	5850	0
400	20240426	134800	0	5850	5850	5850	5850	0
401	20240426	134700	0	5850	5850	5850	5850	0
402	20240426	134600	0	5850	5850	5850	5850	0
403	20240426	134500	0	5850	5850	5850	5850	0
404	20240426	134400	0	5850	5850	5850	5850	0
405	20240426	134300	0	5850	5850	5850	5850	0
406	20240426	134200	0	5850	5850	5850	5850	0
407	20240426	134100	0	5850	5850	5850	5850	0
408	20240426	134000	0	5850	5850	5850	5850	0
409	20240426	133900	0	5850	5850	5850	5850	0
410	20240426	133800	0	5850	5850	5850	5850	0
411	20240426	133700	0	5850	5850	5850	5850	0
412	20240426	133600	0	5850	5850	5850	5850	0
413	20240426	133500	0	5850	5850	5850	5850	0
414	20240426	133400	0	5850	5850	5850	5850	0
415	20240426	133300	0	5850	5850	5850	5850	0
416	20240426	133200	0	5850	5850	5850	5850	0
417	20240426	133100	0	5850	5850	5850	5850	0
418	20240426	133000	0	5850	5850	5850	5850	0
419	20240426	132900	0	5850	5850	5850	5850	0
420	20240426	132800	0	5850	5850	5850	5850	0
421	20240426	132700	0	5850	5850	5850	5850	0
422	20240426	132600	0	5850	5850	5850	5850	0
423	20240426	132500	0	5850	5850	5850	5850	0
424	20240426	132400	0	5850	5850	5850	5850	0
425	20240426	132300	0	5850	5850	5850	5850	0
426	20240426	132200	0	5850	5850	5850	5850	0
427	20240426	132100	0	5850	5850	5850	5850	0
428	20240426	132000	0	5850	5850	5850	5850	0
429	20240426	131900	0	5850	5850	5850	5850	0
430	20240426	131800	0	5850	5850	5850	5850	0
431	20240426	131700	0	5850	5850	5850	5850	0
432	20240426	131600	0	5850	5850	5850	5850	0
433	20240426	131500	0	5850	5850	5850	5850	0
434	20240426	131400	0	5850	5850	5850	5850	0
435	20240426	131300	0	5850	5850	5850	5850	0
436	20240426	131200	0	5850	5850	5850	5850	0
437	20240426	131100	0	5850	5850	5850	5850	0
438	20240426	131000	0	5850	5850	5850	5850	0
439	20240426	130900	0	5850	5850	5850	5850	0
440	20240426	130800	0	5850	5850	5850	5850	0
441	20240426	130700	0	5850	5850	5850	5850	0
442	20240426	130600	0	5850	5850	5850	5850	0
443	20240426	130500	0	5850	5850	5850	5850	0
444	20240426	130400	0	5850	5850	5850	5850	0
445	20240426	130300	0	5850	5850	5850	5850	0
446	20240426	130200	0	5850	5850	5850	5850	0
447	20240426	130100	0	5850	5850	5850	5850	0
448	20240426	130000	0	5850	5850	5850	5850	0
449	20240426	125900	0	5850	5850	5850	5850	0
450	20240426	125800	0	5850	5850	5850	5850	0
451	20240426	125700	0	5850	5850	5850	5850	0
452	20240426	125600	0	5850	5850	5850	5850	0
453	20240426	125500	0	5850	5850	5850	5850	0
454	20240426	125400	0	5850	5850	5850	5850	0
455	20240426	125300	0	5850	5850	5850	5850	0
456	20240426	125200	0	5850	5850	5850	5850	0
457	20240426	125100	0	5850	5850	5850	5850	0
458	20240426	125000	0	5850	5850	5850	5850	0
459	20240426	124900	0	5850	5850	5850	5850	0
460	20240426	124800	0	5850	5850	5850	5850	0
461	20240426	124700	0	5850	5850	5850	5850	0
462	20240426	124600	0	5850	5850	5850	5850	0
463	20240426	124500	0	5850	5850	5850	5850	0
464	20240426	124400	0	5850	5850	5850	5850	0
465	20240426	124300	0	5850	5850	5850	5850	0
466	20240426	124200	0	5850	5850	5850	5850	0
467	20240426	124100	0	5850	5850	5850	5850	0
468	20240426	124000	0	5850	5850	5850	5850	0
469	20240426	123900	0	5850	5850	5850	5850	0
470	20240426	123800	0	5850	5850	5850	5850	0
471	20240426	123700	0	5850	5850	5850	5850	0
472	20240426	123600	0	5850	5850	5850	5850	0
473	20240426	123500	0	5850	5850	5850	5850	0
474	20240426	123400	0	5850	5850	5850	5850	0
475	20240426	123300	0	5850	5850	5850	5850	0
476	20240426	123200	0	5850	5850	5850	5850	0
477	20240426	123100	0	5850	5850	5850	5850	0
478	20240426	123000	0	5850	5850	5850	5850	0
479	20240426	122900	0	5850	5850	5850	5850	0
480	20240426	122800	0	5850	5850	5850	5850	0
481	20240426	122700	0	5850	5850	5850	5850	0
482	20240426	122600	0	5850	5850	5850	5850	0
483	20240426	122500	0	5850	5850	5850	5850	0
484	20240426	122400	0	5850	5850	5850	5850	0
485	20240426	122300	0	5850	5850	5850	5850	0
486	20240426	122200	0	5850	5850	5850	5850	0
487	20240426	122100	0	5850	5850	5850	5850	0
488	20240426	122000	0	5850	5850	5850	5850	0
489	20240426	121900	0	5850	5850	5850	5850	0
490	20240426	121800	0	5850	5850	5850	5850	0
491	20240426	121700	0	5850	5850	5850	5850	0
492	20240426	121600	0	5850	5850	5850	5850	0
493	20240426	121500	0	5850	5850	5850	5850	0
494	20240426	121400	0	5850	5850	5850	5850	0
495	20240426	121300	0	5850	5850	5850	5850	0
496	20240426	121200	0	5850	5850	5850	5850	0
497	20240426	121100	0	5850	5850	5850	5850	0
498	20240426	121000	0	5850	5850	5850	5850	0
499	20240426	120900	0	5850	5850	5850	5850	0
500	20240426	120800	0	5850	5850	5850	5850	0
501	20240426	120700	0	5850	5850	5850	5850	0
502	20240426	120600	0	5850	5850	5850	5850	0
503	20240426	120500	0	5850	5850	5850	5850	0
504	20240426	120400	0	5850	5850	5850	5850	0
505	20240426	120300	0	5850	5850	5850	5850	0
506	20240426	120200	0	5850	5850	5850	5850	0
507	20240426	120100	0	5850	5850	5850	5850	0
508	20240426	120000	0	5850	5850	5850	5850	0
509	20240426	115900	0	5850	5850	5850	5850	0
510	20240426	115800	0	5850	5850	5850	5850	0
511	20240426	115700	0	5850	5850	5850	5850	0
512	20240426	115600	0	5850	5850	5850	5850	0
513	20240426	115500	0	5850	5850	5850	5850	0
514	20240426	115400	0	5850	5850	5850	5850	0
515	20240426	115300	0	5850	5850	5850	5850	0
516	20240426	115200	0	5850	5850	5850	5850	0
517	20240426	115100	0	5850	5850	5850	5850	0
518	20240426	115000	0	5850	5850	5850	5850	0
519	20240426	114900	0	5850	5850	5850	5850	0
520	20240426	114800	0	5850	5850	5850	5850	0
521	20240426	114700	0	5850	5850	5850	5850	0
522	20240426	114600	0	5850	5850	5850	5850	0
523	20240426	114500	0	5850	5850	5850	5850	0
524	20240426	114400	0	5850	5850	5850	5850	0
525	20240426	114300	0	5850	5850	5850	5850	0
526	20240426	114200	0	5850	5850	5850	5850	0
527	20240426	114100	0	5850	5850	5850	5850	0
528	20240426	114000	0	5850	5850	5850	5850	0
529	20240426	113900	0	5850	5850	5850	5850	0
530	20240426	113800	0	5850	5850	5850	5850	0
531	20240426	113700	0	5850	5850	5850	5850	0
532	20240426	113600	0	5850	5850	5850	5850	0
533	20240426	113500	0	5850	5850	5850	5850	0
534	20240426	113400	0	5850	5850	5850	5850	0
535	20240426	113300	0	5850	5850	5850	5850	0
536	20240426	113200	0	5850	5850	5850	5850	0
537	20240426	113100	0	5850	5850	5850	5850	0
538	20240426	113000	0	5850	5850	5850	5850	0
539	20240426	112900	0	5850	5850	5850	5850	0
540	20240426	112800	0	5850	5850	5850	5850	0
541	20240426	112700	0	5850	5850	5850	5850	0
542	20240426	112600	0	5850	5850	5850	5850	0
543	20240426	112500	0	5850	5850	5850	5850	0
544	20240426	112400	0	5850	5850	5850	5850	0
545	20240426	112300	0	5850	5850	5850	5850	0
546	20240426	112200	0	5850	5850	5850	5850	0
547	20240426	112100	0	5850	5850	5850	5850	0
548	20240426	112000	0	5850	5850	5850	5850	0
549	20240426	111900	0	5850	5850	5850	5850	0
550	20240426	111800	0	5850	5850	5850	5850	0
551	20240426	111700	0	5850	5850	5850	5850	0
552	20240426	111600	0	5850	5850	5850	5850	0
553	20240426	111500	0	5850	5850	5850	5850	0
554	20240426	111400	0	5850	5850	5850	5850	0
555	20240426	111300	0	5850	5850	5850	5850	0
556	20240426	111200	0	5850	5850	5850	5850	0
557	20240426	111100	0	5850	5850	5850	5850	0
558	20240426	111000	0	5850	5850	5850	5850	0
559	20240426	110900	0	5850	5850	5850	5850	0
560	20240426	110800	0	5850	5850	5850	5850	0
561	20240426	110700	0	5850	5850	5850	5850	0
562	20240426	110600	0	5850	5850	5850	5850	0
563	20240426	110500	0	5850	5850	5850	5850	0
564	20240426	110400	0	5850	5850	5850	5850	0
565	20240426	110300	0	5850	5850	5850	5850	0
566	20240426	110200	0	5850	5850	5850	5850	0
567	20240426	110100	0	5850	5850	5850	5850	0
568	20240426	110000	0	5850	5850	5850	5850	0
569	20240426	105900	0	5850	5850	5850	5850	0
570	20240426	105800	0	5850	5850	5850	5850	0
571	20240426	105700	0	5850	5850	5850	5850	0
572	20240426	105600	0	5850	5850	5850	5850	0
573	20240426	105500	0	5850	5850	5850	5850	0
574	20240426	105400	0	5850	5850	5850	5850	0
575	20240426	105300	0	5850	5850	5850	5850	0
576	20240426	105200	0	5850	5850	5850	5850	0
577	20240426	105100	0	5850	5850	5850	5850	0
578	20240426	105000	0	5850	5850	5850	5850	0
579	20240426	104900	0	5850	5850	5850	5850	0
580	20240426	104800	0	5850	5850	5850	5850	0
581	20240426	104700	0	5850	5850	5850	5850	0
582	20240426	104600	0	5850	5850	5850	5850	0
583	20240426	104500	0	5850	5850	5850	5850	0
584	20240426	104400	0	5850	5850	5850	5850	0
585	20240426	104300	0	5850	5850	5850	5850	0
586	20240426	104200	0	5850	5850	5850	5850	0
587	20240426	104100	0	5850	5850	5850	5850	0
588	20240426	104000	0	5850	5850	5850	5850	0
589	20240426	103900	0	5850	5850	5850	5850	0
590	20240426	103800	0	5850	5850	5850	5850	0
591	20240426	103700	0	5850	5850	5850	5850	0
592	20240426	103600	0	5850	5850	5850	5850	0
593	20240426	103500	0	5850	5850	5850	5850	0
594	20240426	103400	0	5850	5850	5850	5850	0
595	20240426	103300	0	5850	5850	5850	5850	0
596	20240426	103200	0	5850	5850	5850	5850	0
597	20240426	103100	0	5850	5850	5850	5850	0
598	20240426	103000	0	5850	5850	5850	5850	0
599	20240426	102900	0	5850	5850	5850	5850	0
600	20240426	102800	0	5850	5850	5850	5850	0
601	20240426	102700	0	5850	5850	5850	5850	0
602	20240426	102600	0	5850	5850	5850	5850	0
603	20240426	102500	0	5850	5850	5850	5850	0
604	20240426	102400	0	5850	5850	5850	5850	0
605	20240426	102300	0	5850	5850	5850	5850	0
606	20240426	102200	0	5850	5850	5850	5850	0
607	20240426	102100	0	5850	5850	5850	5850	0
608	20240426	102000	0	5850	5850	5850	5850	0
609	20240426	101900	0	5850	5850	5850	5850	0
610	20240426	101800	0	5850	5850	5850	5850	0
611	20240426	101700	0	5850	5850	5850	5850	0
612	20240426	101600	0	5850	5850	5850	5850	0
613	20240426	101500	0	5850	5850	5850	5850	0
614	20240426	101400	0	5850	5850	5850	5850	0
615	20240426	101300	0	5850	5850	5850	5850	0
616	20240426	101200	0	5850	5850	5850	5850	0
617	20240426	101100	0	5850	5850	5850	5850	0
618	20240426	101000	0	5850	5850	5850	5850	0
619	20240426	100900	0	5850	5850	5850	5850	0
620	20240426	100800	0	5850	5850	5850	5850	0
621	20240426	100700	0	5850	5850	5850	5850	0
622	20240426	100600	0	5850	5850	5850	5850	0
623	20240426	100500	0	5850	5850	5850	5850	0
624	20240426	100400	0	5850	5850	5850	5850	0
625	20240426	100300	0	5850	5850	5850	5850	0
626	20240426	100200	0	5850	5850	5850	5850	0
627	20240426	100100	0	5850	5850	5850	5850	0
628	20240426	100000	0	5850	5850	5850	5850	0
629	20240426	095900	0	5850	5850	5850	5850	0
630	20240426	095800	0	5850	5850	5850	5850	0
631	20240426	095700	0	5850	5850	5850	5850	0
632	20240426	095600	0	5850	5850	5850	5850	0
633	20240426	095500	0	5850	5850	5850	5850	0
634	20240426	095400	0	5850	5850	5850	5850	0
635	20240426	095300	0	5850	5850	5850	5850	0
636	20240426	095200	0	5850	5850	5850	5850	0
637	20240426	095100	0	5850	5850	5850	5850	0
638	20240426	095000	0	5850	5850	5850	5850	0
639	20240426	094900	0	5850	5850	5850	5850	0
640	20240426	094800	0	5850	5850	5850	5850	0
641	20240426	094700	0	5850	5850	5850	5850	0
642	20240426	094600	0	5850	5850	5850	5850	0
643	20240426	094500	0	5850	5850	5850	5850	0
644	20240426	094400	0	5850	5850	5850	5850	0
645	20240426	094300	0	5850	5850	5850	5850	0
646	20240426	094200	0	5850	5850	5850	5850	0
647	20240426	094100	0	5850	5850	5850	5850	0
648	20240426	094000	0	5850	5850	5850	5850	0
649	20240426	093900	0	5850	5850	5850	5850	0
650	20240426	093800	0	5850	5850	5850	5850	0
651	20240426	093700	0	5850	5850	5850	5850	0
652	20240426	093600	0	5850	5850	5850	5850	0
653	20240426	093500	0	5850	5850	5850	5850	0
654	20240426	093400	0	5850	5850	5850	5850	0
655	20240426	093300	0	5850	5850	5850	5850	0
656	20240426	093200	0	5850	5850	5850	5850	0
657	20240426	093100	0	5850	5850	5850	5850	0
658	20240426	093000	0	5850	5850	5850	5850	0
659	20240426	092900	0	5850	5850	5850	5850	0
660	20240426	092800	0	5850	5850	5850	5850	0
661	20240426	092700	0	5850	5850	5850	5850	0
662	20240426	092600	0	5850	5850	5850	5850	0
663	20240426	092500	0	5850	5850	5850	5850	0
664	20240426	092400	0	5850	5850	5850	5850	0
665	20240426	092300	0	5850	5850	5850	5850	0
666	20240426	092200	0	5850	5850	5850	5850	0
667	20240426	092100	0	5850	5850	5850	5850	0
668	20240426	092000	0	5850	5850	5850	5850	0
669	20240426	091900	0	5850	5850	5850	5850	0
670	20240426	091800	0	5850	5850	5850	5850	0
671	20240426	091700	0	5850	5850	5850	5850	0
672	20240426	091600	0	5850	5850	5850	5850	0
673	20240426	091500	0	5850	5850	5850	5850	0
674	20240426	091400	0	5850	5850	5850	5850	0
675	20240426	091300	0	5850	5850	5850	5850	0
676	20240426	091200	0	5850	5850	5850	5850	0
677	20240426	091100	0	5850	5850	5850	5850	0
678	20240426	091000	0	5850	5850	5850	5850	0
679	20240426	090900	0	5850	5850	5850	5850	0
680	20240426	090800	0	5850	5850	5850	5850	0
681	20240426	090700	0	5850	5850	5850	5850	0
682	20240426	090600	0	5850	5850	5850	5850	0
683	20240426	090500	0	5850	5850	5850	5850	0
684	20240426	090400	0	5850	5850	5850	5850	0
685	20240426	090300	0	5850	5850	5850	5850	0
686	20240426	090200	0	5850	5850	5850	5850	0
687	20240426	090100	0	5850	5850	5850	5850	0
688	20240426	090000	0	5850	5850	5850	5850	0