KissMeData/150840/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	200600	0	5850	5850	5850	5850	0
3	20240412	200500	0	5850	5850	5850	5850	0
4	20240412	200400	0	5850	5850	5850	5850	0
5	20240412	200300	0	5850	5850	5850	5850	0
6	20240412	200200	0	5850	5850	5850	5850	0
7	20240412	200100	0	5850	5850	5850	5850	0
8	20240412	200000	0	5850	5850	5850	5850	0
9	20240412	195900	0	5850	5850	5850	5850	0
10	20240412	195800	0	5850	5850	5850	5850	0
11	20240412	195700	0	5850	5850	5850	5850	0
12	20240412	195600	0	5850	5850	5850	5850	0
13	20240412	195500	0	5850	5850	5850	5850	0
14	20240412	195400	0	5850	5850	5850	5850	0
15	20240412	195300	0	5850	5850	5850	5850	0
16	20240412	195200	0	5850	5850	5850	5850	0
17	20240412	195100	0	5850	5850	5850	5850	0
18	20240412	195000	0	5850	5850	5850	5850	0
19	20240412	194900	0	5850	5850	5850	5850	0
20	20240412	194800	0	5850	5850	5850	5850	0
21	20240412	194700	0	5850	5850	5850	5850	0
22	20240412	194600	0	5850	5850	5850	5850	0
23	20240412	194500	0	5850	5850	5850	5850	0
24	20240412	194400	0	5850	5850	5850	5850	0
25	20240412	194300	0	5850	5850	5850	5850	0
26	20240412	194200	0	5850	5850	5850	5850	0
27	20240412	194100	0	5850	5850	5850	5850	0
28	20240412	194000	0	5850	5850	5850	5850	0
29	20240412	193900	0	5850	5850	5850	5850	0
30	20240412	193800	0	5850	5850	5850	5850	0
31	20240412	193700	0	5850	5850	5850	5850	0
32	20240412	193600	0	5850	5850	5850	5850	0
33	20240412	193500	0	5850	5850	5850	5850	0
34	20240412	193400	0	5850	5850	5850	5850	0
35	20240412	193300	0	5850	5850	5850	5850	0
36	20240412	193200	0	5850	5850	5850	5850	0
37	20240412	193100	0	5850	5850	5850	5850	0
38	20240412	193000	0	5850	5850	5850	5850	0
39	20240412	192900	0	5850	5850	5850	5850	0
40	20240412	192800	0	5850	5850	5850	5850	0
41	20240412	192700	0	5850	5850	5850	5850	0
42	20240412	192600	0	5850	5850	5850	5850	0
43	20240412	192500	0	5850	5850	5850	5850	0
44	20240412	192400	0	5850	5850	5850	5850	0
45	20240412	192300	0	5850	5850	5850	5850	0
46	20240412	192200	0	5850	5850	5850	5850	0
47	20240412	192100	0	5850	5850	5850	5850	0
48	20240412	192000	0	5850	5850	5850	5850	0
49	20240412	191900	0	5850	5850	5850	5850	0
50	20240412	191800	0	5850	5850	5850	5850	0
51	20240412	191700	0	5850	5850	5850	5850	0
52	20240412	191600	0	5850	5850	5850	5850	0
53	20240412	191500	0	5850	5850	5850	5850	0
54	20240412	191400	0	5850	5850	5850	5850	0
55	20240412	191300	0	5850	5850	5850	5850	0
56	20240412	191200	0	5850	5850	5850	5850	0
57	20240412	191100	0	5850	5850	5850	5850	0
58	20240412	191000	0	5850	5850	5850	5850	0
59	20240412	190900	0	5850	5850	5850	5850	0
60	20240412	190800	0	5850	5850	5850	5850	0
61	20240412	190700	0	5850	5850	5850	5850	0
62	20240412	190600	0	5850	5850	5850	5850	0
63	20240412	190500	0	5850	5850	5850	5850	0
64	20240412	190400	0	5850	5850	5850	5850	0
65	20240412	190300	0	5850	5850	5850	5850	0
66	20240412	190200	0	5850	5850	5850	5850	0
67	20240412	190100	0	5850	5850	5850	5850	0
68	20240412	190000	0	5850	5850	5850	5850	0
69	20240412	185900	0	5850	5850	5850	5850	0
70	20240412	185800	0	5850	5850	5850	5850	0
71	20240412	185700	0	5850	5850	5850	5850	0
72	20240412	185600	0	5850	5850	5850	5850	0
73	20240412	185500	0	5850	5850	5850	5850	0
74	20240412	185400	0	5850	5850	5850	5850	0
75	20240412	185300	0	5850	5850	5850	5850	0
76	20240412	185200	0	5850	5850	5850	5850	0
77	20240412	185100	0	5850	5850	5850	5850	0
78	20240412	185000	0	5850	5850	5850	5850	0
79	20240412	184900	0	5850	5850	5850	5850	0
80	20240412	184800	0	5850	5850	5850	5850	0
81	20240412	184700	0	5850	5850	5850	5850	0
82	20240412	184600	0	5850	5850	5850	5850	0
83	20240412	184500	0	5850	5850	5850	5850	0
84	20240412	184400	0	5850	5850	5850	5850	0
85	20240412	184300	0	5850	5850	5850	5850	0
86	20240412	184200	0	5850	5850	5850	5850	0
87	20240412	184100	0	5850	5850	5850	5850	0
88	20240412	184000	0	5850	5850	5850	5850	0
89	20240412	183900	0	5850	5850	5850	5850	0
90	20240412	183800	0	5850	5850	5850	5850	0
91	20240412	183700	0	5850	5850	5850	5850	0
92	20240412	183600	0	5850	5850	5850	5850	0
93	20240412	183500	0	5850	5850	5850	5850	0
94	20240412	183400	0	5850	5850	5850	5850	0
95	20240412	183300	0	5850	5850	5850	5850	0
96	20240412	183200	0	5850	5850	5850	5850	0
97	20240412	183100	0	5850	5850	5850	5850	0
98	20240412	183000	0	5850	5850	5850	5850	0
99	20240412	182900	0	5850	5850	5850	5850	0
100	20240412	182800	0	5850	5850	5850	5850	0
101	20240412	182700	0	5850	5850	5850	5850	0
102	20240412	182600	0	5850	5850	5850	5850	0
103	20240412	182500	0	5850	5850	5850	5850	0
104	20240412	182400	0	5850	5850	5850	5850	0
105	20240412	182300	0	5850	5850	5850	5850	0
106	20240412	182200	0	5850	5850	5850	5850	0
107	20240412	182100	0	5850	5850	5850	5850	0
108	20240412	182000	0	5850	5850	5850	5850	0
109	20240412	181900	0	5850	5850	5850	5850	0
110	20240412	181800	0	5850	5850	5850	5850	0
111	20240412	181700	0	5850	5850	5850	5850	0
112	20240412	181600	0	5850	5850	5850	5850	0
113	20240412	181500	0	5850	5850	5850	5850	0
114	20240412	181400	0	5850	5850	5850	5850	0
115	20240412	181300	0	5850	5850	5850	5850	0
116	20240412	181200	0	5850	5850	5850	5850	0
117	20240412	181100	0	5850	5850	5850	5850	0
118	20240412	181000	0	5850	5850	5850	5850	0
119	20240412	180900	0	5850	5850	5850	5850	0
120	20240412	180800	0	5850	5850	5850	5850	0
121	20240412	180700	0	5850	5850	5850	5850	0
122	20240412	180600	0	5850	5850	5850	5850	0
123	20240412	180500	0	5850	5850	5850	5850	0
124	20240412	180400	0	5850	5850	5850	5850	0
125	20240412	180300	0	5850	5850	5850	5850	0
126	20240412	180200	0	5850	5850	5850	5850	0
127	20240412	180100	0	5850	5850	5850	5850	0
128	20240412	180000	0	5850	5850	5850	5850	0
129	20240412	175900	0	5850	5850	5850	5850	0
130	20240412	175800	0	5850	5850	5850	5850	0
131	20240412	175700	0	5850	5850	5850	5850	0
132	20240412	175600	0	5850	5850	5850	5850	0
133	20240412	175500	0	5850	5850	5850	5850	0
134	20240412	175400	0	5850	5850	5850	5850	0
135	20240412	175300	0	5850	5850	5850	5850	0
136	20240412	175200	0	5850	5850	5850	5850	0
137	20240412	175100	0	5850	5850	5850	5850	0
138	20240412	175000	0	5850	5850	5850	5850	0
139	20240412	174900	0	5850	5850	5850	5850	0
140	20240412	174800	0	5850	5850	5850	5850	0
141	20240412	174700	0	5850	5850	5850	5850	0
142	20240412	174600	0	5850	5850	5850	5850	0
143	20240412	174500	0	5850	5850	5850	5850	0
144	20240412	174400	0	5850	5850	5850	5850	0
145	20240412	174300	0	5850	5850	5850	5850	0
146	20240412	174200	0	5850	5850	5850	5850	0
147	20240412	174100	0	5850	5850	5850	5850	0
148	20240412	174000	0	5850	5850	5850	5850	0
149	20240412	173900	0	5850	5850	5850	5850	0
150	20240412	173800	0	5850	5850	5850	5850	0
151	20240412	173700	0	5850	5850	5850	5850	0
152	20240412	173600	0	5850	5850	5850	5850	0
153	20240412	173500	0	5850	5850	5850	5850	0
154	20240412	173400	0	5850	5850	5850	5850	0
155	20240412	173300	0	5850	5850	5850	5850	0
156	20240412	173200	0	5850	5850	5850	5850	0
157	20240412	173100	0	5850	5850	5850	5850	0
158	20240412	173000	0	5850	5850	5850	5850	0
159	20240412	172900	0	5850	5850	5850	5850	0
160	20240412	172800	0	5850	5850	5850	5850	0
161	20240412	172700	0	5850	5850	5850	5850	0
162	20240412	172600	0	5850	5850	5850	5850	0
163	20240412	172500	0	5850	5850	5850	5850	0
164	20240412	172400	0	5850	5850	5850	5850	0
165	20240412	172300	0	5850	5850	5850	5850	0
166	20240412	172200	0	5850	5850	5850	5850	0
167	20240412	172100	0	5850	5850	5850	5850	0
168	20240412	172000	0	5850	5850	5850	5850	0
169	20240412	171900	0	5850	5850	5850	5850	0
170	20240412	171800	0	5850	5850	5850	5850	0
171	20240412	171700	0	5850	5850	5850	5850	0
172	20240412	171600	0	5850	5850	5850	5850	0
173	20240412	171500	0	5850	5850	5850	5850	0
174	20240412	171400	0	5850	5850	5850	5850	0
175	20240412	171300	0	5850	5850	5850	5850	0
176	20240412	171200	0	5850	5850	5850	5850	0
177	20240412	171100	0	5850	5850	5850	5850	0
178	20240412	171000	0	5850	5850	5850	5850	0
179	20240412	170900	0	5850	5850	5850	5850	0
180	20240412	170800	0	5850	5850	5850	5850	0
181	20240412	170700	0	5850	5850	5850	5850	0
182	20240412	170600	0	5850	5850	5850	5850	0
183	20240412	170500	0	5850	5850	5850	5850	0
184	20240412	170400	0	5850	5850	5850	5850	0
185	20240412	170300	0	5850	5850	5850	5850	0
186	20240412	170200	0	5850	5850	5850	5850	0
187	20240412	170100	0	5850	5850	5850	5850	0
188	20240412	170000	0	5850	5850	5850	5850	0
189	20240412	165900	0	5850	5850	5850	5850	0
190	20240412	165800	0	5850	5850	5850	5850	0
191	20240412	165700	0	5850	5850	5850	5850	0
192	20240412	165600	0	5850	5850	5850	5850	0
193	20240412	165500	0	5850	5850	5850	5850	0
194	20240412	165400	0	5850	5850	5850	5850	0
195	20240412	165300	0	5850	5850	5850	5850	0
196	20240412	165200	0	5850	5850	5850	5850	0
197	20240412	165100	0	5850	5850	5850	5850	0
198	20240412	165000	0	5850	5850	5850	5850	0
199	20240412	164900	0	5850	5850	5850	5850	0
200	20240412	164800	0	5850	5850	5850	5850	0
201	20240412	164700	0	5850	5850	5850	5850	0
202	20240412	164600	0	5850	5850	5850	5850	0
203	20240412	164500	0	5850	5850	5850	5850	0
204	20240412	164400	0	5850	5850	5850	5850	0
205	20240412	164300	0	5850	5850	5850	5850	0
206	20240412	164200	0	5850	5850	5850	5850	0
207	20240412	164100	0	5850	5850	5850	5850	0
208	20240412	164000	0	5850	5850	5850	5850	0
209	20240412	163900	0	5850	5850	5850	5850	0
210	20240412	163800	0	5850	5850	5850	5850	0
211	20240412	163700	0	5850	5850	5850	5850	0
212	20240412	163600	0	5850	5850	5850	5850	0
213	20240412	163500	0	5850	5850	5850	5850	0
214	20240412	163400	0	5850	5850	5850	5850	0
215	20240412	163300	0	5850	5850	5850	5850	0
216	20240412	163200	0	5850	5850	5850	5850	0
217	20240412	163100	0	5850	5850	5850	5850	0
218	20240412	163000	0	5850	5850	5850	5850	0
219	20240412	162900	0	5850	5850	5850	5850	0
220	20240412	162800	0	5850	5850	5850	5850	0
221	20240412	162700	0	5850	5850	5850	5850	0
222	20240412	162600	0	5850	5850	5850	5850	0
223	20240412	162500	0	5850	5850	5850	5850	0
224	20240412	162400	0	5850	5850	5850	5850	0
225	20240412	162300	0	5850	5850	5850	5850	0
226	20240412	162200	0	5850	5850	5850	5850	0
227	20240412	162100	0	5850	5850	5850	5850	0
228	20240412	162000	0	5850	5850	5850	5850	0
229	20240412	161900	0	5850	5850	5850	5850	0
230	20240412	161800	0	5850	5850	5850	5850	0
231	20240412	161700	0	5850	5850	5850	5850	0
232	20240412	161600	0	5850	5850	5850	5850	0
233	20240412	161500	0	5850	5850	5850	5850	0
234	20240412	161400	0	5850	5850	5850	5850	0
235	20240412	161300	0	5850	5850	5850	5850	0
236	20240412	161200	0	5850	5850	5850	5850	0
237	20240412	161100	0	5850	5850	5850	5850	0
238	20240412	161000	0	5850	5850	5850	5850	0
239	20240412	160900	0	5850	5850	5850	5850	0
240	20240412	160800	0	5850	5850	5850	5850	0
241	20240412	160700	0	5850	5850	5850	5850	0
242	20240412	160600	0	5850	5850	5850	5850	0
243	20240412	160500	0	5850	5850	5850	5850	0
244	20240412	160400	0	5850	5850	5850	5850	0
245	20240412	160300	0	5850	5850	5850	5850	0
246	20240412	160200	0	5850	5850	5850	5850	0
247	20240412	160100	0	5850	5850	5850	5850	0
248	20240412	160000	0	5850	5850	5850	5850	0
249	20240412	155900	0	5850	5850	5850	5850	0
250	20240412	155800	0	5850	5850	5850	5850	0
251	20240412	155700	0	5850	5850	5850	5850	0
252	20240412	155600	0	5850	5850	5850	5850	0
253	20240412	155500	0	5850	5850	5850	5850	0
254	20240412	155400	0	5850	5850	5850	5850	0
255	20240412	155300	0	5850	5850	5850	5850	0
256	20240412	155200	0	5850	5850	5850	5850	0
257	20240412	155100	0	5850	5850	5850	5850	0
258	20240412	155000	0	5850	5850	5850	5850	0
259	20240412	154900	0	5850	5850	5850	5850	0
260	20240412	154800	0	5850	5850	5850	5850	0
261	20240412	154700	0	5850	5850	5850	5850	0
262	20240412	154600	0	5850	5850	5850	5850	0
263	20240412	154500	0	5850	5850	5850	5850	0
264	20240412	154400	0	5850	5850	5850	5850	0
265	20240412	154300	0	5850	5850	5850	5850	0
266	20240412	154200	0	5850	5850	5850	5850	0
267	20240412	154100	0	5850	5850	5850	5850	0
268	20240412	154000	0	5850	5850	5850	5850	0
269	20240412	153900	0	5850	5850	5850	5850	0
270	20240412	153800	0	5850	5850	5850	5850	0
271	20240412	153700	0	5850	5850	5850	5850	0
272	20240412	153600	0	5850	5850	5850	5850	0
273	20240412	153500	0	5850	5850	5850	5850	0
274	20240412	153400	0	5850	5850	5850	5850	0
275	20240412	153300	0	5850	5850	5850	5850	0
276	20240412	153200	0	5850	5850	5850	5850	0
277	20240412	153100	0	5850	5850	5850	5850	0
278	20240412	153000	0	5850	5850	5850	5850	0
279	20240412	152900	0	5850	5850	5850	5850	0
280	20240412	152800	0	5850	5850	5850	5850	0
281	20240412	152700	0	5850	5850	5850	5850	0
282	20240412	152600	0	5850	5850	5850	5850	0
283	20240412	152500	0	5850	5850	5850	5850	0
284	20240412	152400	0	5850	5850	5850	5850	0
285	20240412	152300	0	5850	5850	5850	5850	0
286	20240412	152200	0	5850	5850	5850	5850	0
287	20240412	152100	0	5850	5850	5850	5850	0
288	20240412	152000	0	5850	5850	5850	5850	0
289	20240412	151900	0	5850	5850	5850	5850	0
290	20240412	151800	0	5850	5850	5850	5850	0
291	20240412	151700	0	5850	5850	5850	5850	0
292	20240412	151600	0	5850	5850	5850	5850	0
293	20240412	151500	0	5850	5850	5850	5850	0
294	20240412	151400	0	5850	5850	5850	5850	0
295	20240412	151300	0	5850	5850	5850	5850	0
296	20240412	151200	0	5850	5850	5850	5850	0
297	20240412	151100	0	5850	5850	5850	5850	0
298	20240412	151000	0	5850	5850	5850	5850	0
299	20240412	150900	0	5850	5850	5850	5850	0
300	20240412	150800	0	5850	5850	5850	5850	0
301	20240412	150700	0	5850	5850	5850	5850	0
302	20240412	150600	0	5850	5850	5850	5850	0
303	20240412	150500	0	5850	5850	5850	5850	0
304	20240412	150400	0	5850	5850	5850	5850	0
305	20240412	150300	0	5850	5850	5850	5850	0
306	20240412	150200	0	5850	5850	5850	5850	0
307	20240412	150100	0	5850	5850	5850	5850	0
308	20240412	150000	0	5850	5850	5850	5850	0
309	20240412	145900	0	5850	5850	5850	5850	0
310	20240412	145800	0	5850	5850	5850	5850	0
311	20240412	145700	0	5850	5850	5850	5850	0
312	20240412	145600	0	5850	5850	5850	5850	0
313	20240412	145500	0	5850	5850	5850	5850	0
314	20240412	145400	0	5850	5850	5850	5850	0
315	20240412	145300	0	5850	5850	5850	5850	0
316	20240412	145200	0	5850	5850	5850	5850	0
317	20240412	145100	0	5850	5850	5850	5850	0
318	20240412	145000	0	5850	5850	5850	5850	0
319	20240412	144900	0	5850	5850	5850	5850	0
320	20240412	144800	0	5850	5850	5850	5850	0
321	20240412	144700	0	5850	5850	5850	5850	0
322	20240412	144600	0	5850	5850	5850	5850	0
323	20240412	144500	0	5850	5850	5850	5850	0
324	20240412	144400	0	5850	5850	5850	5850	0
325	20240412	144300	0	5850	5850	5850	5850	0
326	20240412	144200	0	5850	5850	5850	5850	0
327	20240412	144100	0	5850	5850	5850	5850	0
328	20240412	144000	0	5850	5850	5850	5850	0
329	20240412	143900	0	5850	5850	5850	5850	0
330	20240412	143800	0	5850	5850	5850	5850	0
331	20240412	143700	0	5850	5850	5850	5850	0
332	20240412	143600	0	5850	5850	5850	5850	0
333	20240412	143500	0	5850	5850	5850	5850	0
334	20240412	143400	0	5850	5850	5850	5850	0
335	20240412	143300	0	5850	5850	5850	5850	0
336	20240412	143200	0	5850	5850	5850	5850	0
337	20240412	143100	0	5850	5850	5850	5850	0
338	20240412	143000	0	5850	5850	5850	5850	0
339	20240412	142900	0	5850	5850	5850	5850	0
340	20240412	142800	0	5850	5850	5850	5850	0
341	20240412	142700	0	5850	5850	5850	5850	0
342	20240412	142600	0	5850	5850	5850	5850	0
343	20240412	142500	0	5850	5850	5850	5850	0
344	20240412	142400	0	5850	5850	5850	5850	0
345	20240412	142300	0	5850	5850	5850	5850	0
346	20240412	142200	0	5850	5850	5850	5850	0
347	20240412	142100	0	5850	5850	5850	5850	0
348	20240412	142000	0	5850	5850	5850	5850	0
349	20240412	141900	0	5850	5850	5850	5850	0
350	20240412	141800	0	5850	5850	5850	5850	0
351	20240412	141700	0	5850	5850	5850	5850	0
352	20240412	141600	0	5850	5850	5850	5850	0
353	20240412	141500	0	5850	5850	5850	5850	0
354	20240412	141400	0	5850	5850	5850	5850	0
355	20240412	141300	0	5850	5850	5850	5850	0
356	20240412	141200	0	5850	5850	5850	5850	0
357	20240412	141100	0	5850	5850	5850	5850	0
358	20240412	141000	0	5850	5850	5850	5850	0
359	20240412	140900	0	5850	5850	5850	5850	0
360	20240412	140800	0	5850	5850	5850	5850	0
361	20240412	140700	0	5850	5850	5850	5850	0
362	20240412	140600	0	5850	5850	5850	5850	0
363	20240412	140500	0	5850	5850	5850	5850	0
364	20240412	140400	0	5850	5850	5850	5850	0
365	20240412	140300	0	5850	5850	5850	5850	0
366	20240412	140200	0	5850	5850	5850	5850	0
367	20240412	140100	0	5850	5850	5850	5850	0
368	20240412	140000	0	5850	5850	5850	5850	0
369	20240412	135900	0	5850	5850	5850	5850	0
370	20240412	135800	0	5850	5850	5850	5850	0
371	20240412	135700	0	5850	5850	5850	5850	0
372	20240412	135600	0	5850	5850	5850	5850	0
373	20240412	135500	0	5850	5850	5850	5850	0
374	20240412	135400	0	5850	5850	5850	5850	0
375	20240412	135300	0	5850	5850	5850	5850	0
376	20240412	135200	0	5850	5850	5850	5850	0
377	20240412	135100	0	5850	5850	5850	5850	0
378	20240412	135000	0	5850	5850	5850	5850	0
379	20240412	134900	0	5850	5850	5850	5850	0
380	20240412	134800	0	5850	5850	5850	5850	0
381	20240412	134700	0	5850	5850	5850	5850	0
382	20240412	134600	0	5850	5850	5850	5850	0
383	20240412	134500	0	5850	5850	5850	5850	0
384	20240412	134400	0	5850	5850	5850	5850	0
385	20240412	134300	0	5850	5850	5850	5850	0
386	20240412	134200	0	5850	5850	5850	5850	0
387	20240412	134100	0	5850	5850	5850	5850	0
388	20240412	134000	0	5850	5850	5850	5850	0
389	20240412	133900	0	5850	5850	5850	5850	0
390	20240412	133800	0	5850	5850	5850	5850	0
391	20240412	133700	0	5850	5850	5850	5850	0
392	20240412	133600	0	5850	5850	5850	5850	0
393	20240412	133500	0	5850	5850	5850	5850	0
394	20240412	133400	0	5850	5850	5850	5850	0
395	20240412	133300	0	5850	5850	5850	5850	0
396	20240412	133200	0	5850	5850	5850	5850	0
397	20240412	133100	0	5850	5850	5850	5850	0
398	20240412	133000	0	5850	5850	5850	5850	0
399	20240412	132900	0	5850	5850	5850	5850	0
400	20240412	132800	0	5850	5850	5850	5850	0
401	20240412	132700	0	5850	5850	5850	5850	0
402	20240412	132600	0	5850	5850	5850	5850	0
403	20240412	132500	0	5850	5850	5850	5850	0
404	20240412	132400	0	5850	5850	5850	5850	0
405	20240412	132300	0	5850	5850	5850	5850	0
406	20240412	132200	0	5850	5850	5850	5850	0
407	20240412	132100	0	5850	5850	5850	5850	0
408	20240412	132000	0	5850	5850	5850	5850	0
409	20240412	131900	0	5850	5850	5850	5850	0
410	20240412	131800	0	5850	5850	5850	5850	0
411	20240412	131700	0	5850	5850	5850	5850	0
412	20240412	131600	0	5850	5850	5850	5850	0
413	20240412	131500	0	5850	5850	5850	5850	0
414	20240412	131400	0	5850	5850	5850	5850	0
415	20240412	131300	0	5850	5850	5850	5850	0
416	20240412	131200	0	5850	5850	5850	5850	0
417	20240412	131100	0	5850	5850	5850	5850	0
418	20240412	131000	0	5850	5850	5850	5850	0
419	20240412	130900	0	5850	5850	5850	5850	0
420	20240412	130800	0	5850	5850	5850	5850	0
421	20240412	130700	0	5850	5850	5850	5850	0
422	20240412	130600	0	5850	5850	5850	5850	0
423	20240412	130500	0	5850	5850	5850	5850	0
424	20240412	130400	0	5850	5850	5850	5850	0
425	20240412	130300	0	5850	5850	5850	5850	0
426	20240412	130200	0	5850	5850	5850	5850	0
427	20240412	130100	0	5850	5850	5850	5850	0
428	20240412	130000	0	5850	5850	5850	5850	0
429	20240412	125900	0	5850	5850	5850	5850	0
430	20240412	125800	0	5850	5850	5850	5850	0
431	20240412	125700	0	5850	5850	5850	5850	0
432	20240412	125600	0	5850	5850	5850	5850	0
433	20240412	125500	0	5850	5850	5850	5850	0
434	20240412	125400	0	5850	5850	5850	5850	0
435	20240412	125300	0	5850	5850	5850	5850	0
436	20240412	125200	0	5850	5850	5850	5850	0
437	20240412	125100	0	5850	5850	5850	5850	0
438	20240412	125000	0	5850	5850	5850	5850	0
439	20240412	124900	0	5850	5850	5850	5850	0
440	20240412	124800	0	5850	5850	5850	5850	0
441	20240412	124700	0	5850	5850	5850	5850	0
442	20240412	124600	0	5850	5850	5850	5850	0
443	20240412	124500	0	5850	5850	5850	5850	0
444	20240412	124400	0	5850	5850	5850	5850	0
445	20240412	124300	0	5850	5850	5850	5850	0
446	20240412	124200	0	5850	5850	5850	5850	0
447	20240412	124100	0	5850	5850	5850	5850	0
448	20240412	124000	0	5850	5850	5850	5850	0
449	20240412	123900	0	5850	5850	5850	5850	0
450	20240412	123800	0	5850	5850	5850	5850	0
451	20240412	123700	0	5850	5850	5850	5850	0
452	20240412	123600	0	5850	5850	5850	5850	0
453	20240412	123500	0	5850	5850	5850	5850	0
454	20240412	123400	0	5850	5850	5850	5850	0
455	20240412	123300	0	5850	5850	5850	5850	0
456	20240412	123200	0	5850	5850	5850	5850	0
457	20240412	123100	0	5850	5850	5850	5850	0
458	20240412	123000	0	5850	5850	5850	5850	0
459	20240412	122900	0	5850	5850	5850	5850	0
460	20240412	122800	0	5850	5850	5850	5850	0
461	20240412	122700	0	5850	5850	5850	5850	0
462	20240412	122600	0	5850	5850	5850	5850	0
463	20240412	122500	0	5850	5850	5850	5850	0
464	20240412	122400	0	5850	5850	5850	5850	0
465	20240412	122300	0	5850	5850	5850	5850	0
466	20240412	122200	0	5850	5850	5850	5850	0
467	20240412	122100	0	5850	5850	5850	5850	0
468	20240412	122000	0	5850	5850	5850	5850	0
469	20240412	121900	0	5850	5850	5850	5850	0
470	20240412	121800	0	5850	5850	5850	5850	0
471	20240412	121700	0	5850	5850	5850	5850	0
472	20240412	121600	0	5850	5850	5850	5850	0
473	20240412	121500	0	5850	5850	5850	5850	0
474	20240412	121400	0	5850	5850	5850	5850	0
475	20240412	121300	0	5850	5850	5850	5850	0
476	20240412	121200	0	5850	5850	5850	5850	0
477	20240412	121100	0	5850	5850	5850	5850	0
478	20240412	121000	0	5850	5850	5850	5850	0
479	20240412	120900	0	5850	5850	5850	5850	0
480	20240412	120800	0	5850	5850	5850	5850	0
481	20240412	120700	0	5850	5850	5850	5850	0
482	20240412	120600	0	5850	5850	5850	5850	0
483	20240412	120500	0	5850	5850	5850	5850	0
484	20240412	120400	0	5850	5850	5850	5850	0
485	20240412	120300	0	5850	5850	5850	5850	0
486	20240412	120200	0	5850	5850	5850	5850	0
487	20240412	120100	0	5850	5850	5850	5850	0
488	20240412	120000	0	5850	5850	5850	5850	0
489	20240412	115900	0	5850	5850	5850	5850	0
490	20240412	115800	0	5850	5850	5850	5850	0
491	20240412	115700	0	5850	5850	5850	5850	0
492	20240412	115600	0	5850	5850	5850	5850	0
493	20240412	115500	0	5850	5850	5850	5850	0
494	20240412	115400	0	5850	5850	5850	5850	0
495	20240412	115300	0	5850	5850	5850	5850	0
496	20240412	115200	0	5850	5850	5850	5850	0
497	20240412	115100	0	5850	5850	5850	5850	0
498	20240412	115000	0	5850	5850	5850	5850	0
499	20240412	114900	0	5850	5850	5850	5850	0
500	20240412	114800	0	5850	5850	5850	5850	0
501	20240412	114700	0	5850	5850	5850	5850	0
502	20240412	114600	0	5850	5850	5850	5850	0
503	20240412	114500	0	5850	5850	5850	5850	0
504	20240412	114400	0	5850	5850	5850	5850	0
505	20240412	114300	0	5850	5850	5850	5850	0
506	20240412	114200	0	5850	5850	5850	5850	0
507	20240412	114100	0	5850	5850	5850	5850	0
508	20240412	114000	0	5850	5850	5850	5850	0
509	20240412	113900	0	5850	5850	5850	5850	0
510	20240412	113800	0	5850	5850	5850	5850	0
511	20240412	113700	0	5850	5850	5850	5850	0
512	20240412	113600	0	5850	5850	5850	5850	0
513	20240412	113500	0	5850	5850	5850	5850	0
514	20240412	113400	0	5850	5850	5850	5850	0
515	20240412	113300	0	5850	5850	5850	5850	0
516	20240412	113200	0	5850	5850	5850	5850	0
517	20240412	113100	0	5850	5850	5850	5850	0
518	20240412	113000	0	5850	5850	5850	5850	0
519	20240412	112900	0	5850	5850	5850	5850	0
520	20240412	112800	0	5850	5850	5850	5850	0
521	20240412	112700	0	5850	5850	5850	5850	0
522	20240412	112600	0	5850	5850	5850	5850	0
523	20240412	112500	0	5850	5850	5850	5850	0
524	20240412	112400	0	5850	5850	5850	5850	0
525	20240412	112300	0	5850	5850	5850	5850	0
526	20240412	112200	0	5850	5850	5850	5850	0
527	20240412	112100	0	5850	5850	5850	5850	0
528	20240412	112000	0	5850	5850	5850	5850	0
529	20240412	111900	0	5850	5850	5850	5850	0
530	20240412	111800	0	5850	5850	5850	5850	0
531	20240412	111700	0	5850	5850	5850	5850	0
532	20240412	111600	0	5850	5850	5850	5850	0
533	20240412	111500	0	5850	5850	5850	5850	0
534	20240412	111400	0	5850	5850	5850	5850	0
535	20240412	111300	0	5850	5850	5850	5850	0
536	20240412	111200	0	5850	5850	5850	5850	0
537	20240412	111100	0	5850	5850	5850	5850	0
538	20240412	111000	0	5850	5850	5850	5850	0
539	20240412	110900	0	5850	5850	5850	5850	0
540	20240412	110800	0	5850	5850	5850	5850	0
541	20240412	110700	0	5850	5850	5850	5850	0
542	20240412	110600	0	5850	5850	5850	5850	0
543	20240412	110500	0	5850	5850	5850	5850	0
544	20240412	110400	0	5850	5850	5850	5850	0
545	20240412	110300	0	5850	5850	5850	5850	0
546	20240412	110200	0	5850	5850	5850	5850	0
547	20240412	110100	0	5850	5850	5850	5850	0
548	20240412	110000	0	5850	5850	5850	5850	0
549	20240412	105900	0	5850	5850	5850	5850	0
550	20240412	105800	0	5850	5850	5850	5850	0
551	20240412	105700	0	5850	5850	5850	5850	0
552	20240412	105600	0	5850	5850	5850	5850	0
553	20240412	105500	0	5850	5850	5850	5850	0
554	20240412	105400	0	5850	5850	5850	5850	0
555	20240412	105300	0	5850	5850	5850	5850	0
556	20240412	105200	0	5850	5850	5850	5850	0
557	20240412	105100	0	5850	5850	5850	5850	0
558	20240412	105000	0	5850	5850	5850	5850	0
559	20240412	104900	0	5850	5850	5850	5850	0
560	20240412	104800	0	5850	5850	5850	5850	0
561	20240412	104700	0	5850	5850	5850	5850	0
562	20240412	104600	0	5850	5850	5850	5850	0
563	20240412	104500	0	5850	5850	5850	5850	0
564	20240412	104400	0	5850	5850	5850	5850	0
565	20240412	104300	0	5850	5850	5850	5850	0
566	20240412	104200	0	5850	5850	5850	5850	0
567	20240412	104100	0	5850	5850	5850	5850	0
568	20240412	104000	0	5850	5850	5850	5850	0
569	20240412	103900	0	5850	5850	5850	5850	0
570	20240412	103800	0	5850	5850	5850	5850	0
571	20240412	103700	0	5850	5850	5850	5850	0
572	20240412	103600	0	5850	5850	5850	5850	0
573	20240412	103500	0	5850	5850	5850	5850	0
574	20240412	103400	0	5850	5850	5850	5850	0
575	20240412	103300	0	5850	5850	5850	5850	0
576	20240412	103200	0	5850	5850	5850	5850	0
577	20240412	103100	0	5850	5850	5850	5850	0
578	20240412	103000	0	5850	5850	5850	5850	0
579	20240412	102900	0	5850	5850	5850	5850	0
580	20240412	102800	0	5850	5850	5850	5850	0
581	20240412	102700	0	5850	5850	5850	5850	0
582	20240412	102600	0	5850	5850	5850	5850	0
583	20240412	102500	0	5850	5850	5850	5850	0
584	20240412	102400	0	5850	5850	5850	5850	0
585	20240412	102300	0	5850	5850	5850	5850	0
586	20240412	102200	0	5850	5850	5850	5850	0
587	20240412	102100	0	5850	5850	5850	5850	0
588	20240412	102000	0	5850	5850	5850	5850	0
589	20240412	101900	0	5850	5850	5850	5850	0
590	20240412	101800	0	5850	5850	5850	5850	0
591	20240412	101700	0	5850	5850	5850	5850	0
592	20240412	101600	0	5850	5850	5850	5850	0
593	20240412	101500	0	5850	5850	5850	5850	0
594	20240412	101400	0	5850	5850	5850	5850	0
595	20240412	101300	0	5850	5850	5850	5850	0
596	20240412	101200	0	5850	5850	5850	5850	0
597	20240412	101100	0	5850	5850	5850	5850	0
598	20240412	101000	0	5850	5850	5850	5850	0
599	20240412	100900	0	5850	5850	5850	5850	0
600	20240412	100800	0	5850	5850	5850	5850	0
601	20240412	100700	0	5850	5850	5850	5850	0
602	20240412	100600	0	5850	5850	5850	5850	0
603	20240412	100500	0	5850	5850	5850	5850	0
604	20240412	100400	0	5850	5850	5850	5850	0
605	20240412	100300	0	5850	5850	5850	5850	0
606	20240412	100200	0	5850	5850	5850	5850	0
607	20240412	100100	0	5850	5850	5850	5850	0
608	20240412	100000	0	5850	5850	5850	5850	0
609	20240412	095900	0	5850	5850	5850	5850	0
610	20240412	095800	0	5850	5850	5850	5850	0
611	20240412	095700	0	5850	5850	5850	5850	0
612	20240412	095600	0	5850	5850	5850	5850	0
613	20240412	095500	0	5850	5850	5850	5850	0
614	20240412	095400	0	5850	5850	5850	5850	0
615	20240412	095300	0	5850	5850	5850	5850	0
616	20240412	095200	0	5850	5850	5850	5850	0
617	20240412	095100	0	5850	5850	5850	5850	0
618	20240412	095000	0	5850	5850	5850	5850	0
619	20240412	094900	0	5850	5850	5850	5850	0
620	20240412	094800	0	5850	5850	5850	5850	0
621	20240412	094700	0	5850	5850	5850	5850	0
622	20240412	094600	0	5850	5850	5850	5850	0
623	20240412	094500	0	5850	5850	5850	5850	0
624	20240412	094400	0	5850	5850	5850	5850	0
625	20240412	094300	0	5850	5850	5850	5850	0
626	20240412	094200	0	5850	5850	5850	5850	0
627	20240412	094100	0	5850	5850	5850	5850	0
628	20240412	094000	0	5850	5850	5850	5850	0
629	20240412	093900	0	5850	5850	5850	5850	0
630	20240412	093800	0	5850	5850	5850	5850	0
631	20240412	093700	0	5850	5850	5850	5850	0
632	20240412	093600	0	5850	5850	5850	5850	0
633	20240412	093500	0	5850	5850	5850	5850	0
634	20240412	093400	0	5850	5850	5850	5850	0
635	20240412	093300	0	5850	5850	5850	5850	0
636	20240412	093200	0	5850	5850	5850	5850	0
637	20240412	093100	0	5850	5850	5850	5850	0
638	20240412	093000	0	5850	5850	5850	5850	0
639	20240412	092900	0	5850	5850	5850	5850	0
640	20240412	092800	0	5850	5850	5850	5850	0
641	20240412	092700	0	5850	5850	5850	5850	0
642	20240412	092600	0	5850	5850	5850	5850	0
643	20240412	092500	0	5850	5850	5850	5850	0
644	20240412	092400	0	5850	5850	5850	5850	0
645	20240412	092300	0	5850	5850	5850	5850	0
646	20240412	092200	0	5850	5850	5850	5850	0
647	20240412	092100	0	5850	5850	5850	5850	0
648	20240412	092000	0	5850	5850	5850	5850	0
649	20240412	091900	0	5850	5850	5850	5850	0
650	20240412	091800	0	5850	5850	5850	5850	0
651	20240412	091700	0	5850	5850	5850	5850	0
652	20240412	091600	0	5850	5850	5850	5850	0
653	20240412	091500	0	5850	5850	5850	5850	0
654	20240412	091400	0	5850	5850	5850	5850	0
655	20240412	091300	0	5850	5850	5850	5850	0
656	20240412	091200	0	5850	5850	5850	5850	0
657	20240412	091100	0	5850	5850	5850	5850	0
658	20240412	091000	0	5850	5850	5850	5850	0
659	20240412	090900	0	5850	5850	5850	5850	0
660	20240412	090800	0	5850	5850	5850	5850	0
661	20240412	090700	0	5850	5850	5850	5850	0
662	20240412	090600	0	5850	5850	5850	5850	0
663	20240412	090500	0	5850	5850	5850	5850	0
664	20240412	090400	0	5850	5850	5850	5850	0
665	20240412	090300	0	5850	5850	5850	5850	0
666	20240412	090200	0	5850	5850	5850	5850	0
667	20240412	090100	0	5850	5850	5850	5850	0
668	20240412	090000	0	5850	5850	5850	5850	0