KissMeData/150840/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	200700	0	5850	5850	5850	5850	0
3	20240419	200600	0	5850	5850	5850	5850	0
4	20240419	200500	0	5850	5850	5850	5850	0
5	20240419	200400	0	5850	5850	5850	5850	0
6	20240419	200300	0	5850	5850	5850	5850	0
7	20240419	200200	0	5850	5850	5850	5850	0
8	20240419	200100	0	5850	5850	5850	5850	0
9	20240419	200000	0	5850	5850	5850	5850	0
10	20240419	195900	0	5850	5850	5850	5850	0
11	20240419	195800	0	5850	5850	5850	5850	0
12	20240419	195700	0	5850	5850	5850	5850	0
13	20240419	195600	0	5850	5850	5850	5850	0
14	20240419	195500	0	5850	5850	5850	5850	0
15	20240419	195400	0	5850	5850	5850	5850	0
16	20240419	195300	0	5850	5850	5850	5850	0
17	20240419	195200	0	5850	5850	5850	5850	0
18	20240419	195100	0	5850	5850	5850	5850	0
19	20240419	195000	0	5850	5850	5850	5850	0
20	20240419	194900	0	5850	5850	5850	5850	0
21	20240419	194800	0	5850	5850	5850	5850	0
22	20240419	194700	0	5850	5850	5850	5850	0
23	20240419	194600	0	5850	5850	5850	5850	0
24	20240419	194500	0	5850	5850	5850	5850	0
25	20240419	194400	0	5850	5850	5850	5850	0
26	20240419	194300	0	5850	5850	5850	5850	0
27	20240419	194200	0	5850	5850	5850	5850	0
28	20240419	194100	0	5850	5850	5850	5850	0
29	20240419	194000	0	5850	5850	5850	5850	0
30	20240419	193900	0	5850	5850	5850	5850	0
31	20240419	193800	0	5850	5850	5850	5850	0
32	20240419	193700	0	5850	5850	5850	5850	0
33	20240419	193600	0	5850	5850	5850	5850	0
34	20240419	193500	0	5850	5850	5850	5850	0
35	20240419	193400	0	5850	5850	5850	5850	0
36	20240419	193300	0	5850	5850	5850	5850	0
37	20240419	193200	0	5850	5850	5850	5850	0
38	20240419	193100	0	5850	5850	5850	5850	0
39	20240419	193000	0	5850	5850	5850	5850	0
40	20240419	192900	0	5850	5850	5850	5850	0
41	20240419	192800	0	5850	5850	5850	5850	0
42	20240419	192700	0	5850	5850	5850	5850	0
43	20240419	192600	0	5850	5850	5850	5850	0
44	20240419	192500	0	5850	5850	5850	5850	0
45	20240419	192400	0	5850	5850	5850	5850	0
46	20240419	192300	0	5850	5850	5850	5850	0
47	20240419	192200	0	5850	5850	5850	5850	0
48	20240419	192100	0	5850	5850	5850	5850	0
49	20240419	192000	0	5850	5850	5850	5850	0
50	20240419	191900	0	5850	5850	5850	5850	0
51	20240419	191800	0	5850	5850	5850	5850	0
52	20240419	191700	0	5850	5850	5850	5850	0
53	20240419	191600	0	5850	5850	5850	5850	0
54	20240419	191500	0	5850	5850	5850	5850	0
55	20240419	191400	0	5850	5850	5850	5850	0
56	20240419	191300	0	5850	5850	5850	5850	0
57	20240419	191200	0	5850	5850	5850	5850	0
58	20240419	191100	0	5850	5850	5850	5850	0
59	20240419	191000	0	5850	5850	5850	5850	0
60	20240419	190900	0	5850	5850	5850	5850	0
61	20240419	190800	0	5850	5850	5850	5850	0
62	20240419	190700	0	5850	5850	5850	5850	0
63	20240419	190600	0	5850	5850	5850	5850	0
64	20240419	190500	0	5850	5850	5850	5850	0
65	20240419	190400	0	5850	5850	5850	5850	0
66	20240419	190300	0	5850	5850	5850	5850	0
67	20240419	190200	0	5850	5850	5850	5850	0
68	20240419	190100	0	5850	5850	5850	5850	0
69	20240419	190000	0	5850	5850	5850	5850	0
70	20240419	185900	0	5850	5850	5850	5850	0
71	20240419	185800	0	5850	5850	5850	5850	0
72	20240419	185700	0	5850	5850	5850	5850	0
73	20240419	185600	0	5850	5850	5850	5850	0
74	20240419	185500	0	5850	5850	5850	5850	0
75	20240419	185400	0	5850	5850	5850	5850	0
76	20240419	185300	0	5850	5850	5850	5850	0
77	20240419	185200	0	5850	5850	5850	5850	0
78	20240419	185100	0	5850	5850	5850	5850	0
79	20240419	185000	0	5850	5850	5850	5850	0
80	20240419	184900	0	5850	5850	5850	5850	0
81	20240419	184800	0	5850	5850	5850	5850	0
82	20240419	184700	0	5850	5850	5850	5850	0
83	20240419	184600	0	5850	5850	5850	5850	0
84	20240419	184500	0	5850	5850	5850	5850	0
85	20240419	184400	0	5850	5850	5850	5850	0
86	20240419	184300	0	5850	5850	5850	5850	0
87	20240419	184200	0	5850	5850	5850	5850	0
88	20240419	184100	0	5850	5850	5850	5850	0
89	20240419	184000	0	5850	5850	5850	5850	0
90	20240419	183900	0	5850	5850	5850	5850	0
91	20240419	183800	0	5850	5850	5850	5850	0
92	20240419	183700	0	5850	5850	5850	5850	0
93	20240419	183600	0	5850	5850	5850	5850	0
94	20240419	183500	0	5850	5850	5850	5850	0
95	20240419	183400	0	5850	5850	5850	5850	0
96	20240419	183300	0	5850	5850	5850	5850	0
97	20240419	183200	0	5850	5850	5850	5850	0
98	20240419	183100	0	5850	5850	5850	5850	0
99	20240419	183000	0	5850	5850	5850	5850	0
100	20240419	182900	0	5850	5850	5850	5850	0
101	20240419	182800	0	5850	5850	5850	5850	0
102	20240419	182700	0	5850	5850	5850	5850	0
103	20240419	182600	0	5850	5850	5850	5850	0
104	20240419	182500	0	5850	5850	5850	5850	0
105	20240419	182400	0	5850	5850	5850	5850	0
106	20240419	182300	0	5850	5850	5850	5850	0
107	20240419	182200	0	5850	5850	5850	5850	0
108	20240419	182100	0	5850	5850	5850	5850	0
109	20240419	182000	0	5850	5850	5850	5850	0
110	20240419	181900	0	5850	5850	5850	5850	0
111	20240419	181800	0	5850	5850	5850	5850	0
112	20240419	181700	0	5850	5850	5850	5850	0
113	20240419	181600	0	5850	5850	5850	5850	0
114	20240419	181500	0	5850	5850	5850	5850	0
115	20240419	181400	0	5850	5850	5850	5850	0
116	20240419	181300	0	5850	5850	5850	5850	0
117	20240419	181200	0	5850	5850	5850	5850	0
118	20240419	181100	0	5850	5850	5850	5850	0
119	20240419	181000	0	5850	5850	5850	5850	0
120	20240419	180900	0	5850	5850	5850	5850	0
121	20240419	180800	0	5850	5850	5850	5850	0
122	20240419	180700	0	5850	5850	5850	5850	0
123	20240419	180600	0	5850	5850	5850	5850	0
124	20240419	180500	0	5850	5850	5850	5850	0
125	20240419	180400	0	5850	5850	5850	5850	0
126	20240419	180300	0	5850	5850	5850	5850	0
127	20240419	180200	0	5850	5850	5850	5850	0
128	20240419	180100	0	5850	5850	5850	5850	0
129	20240419	180000	0	5850	5850	5850	5850	0
130	20240419	175900	0	5850	5850	5850	5850	0
131	20240419	175800	0	5850	5850	5850	5850	0
132	20240419	175700	0	5850	5850	5850	5850	0
133	20240419	175600	0	5850	5850	5850	5850	0
134	20240419	175500	0	5850	5850	5850	5850	0
135	20240419	175400	0	5850	5850	5850	5850	0
136	20240419	175300	0	5850	5850	5850	5850	0
137	20240419	175200	0	5850	5850	5850	5850	0
138	20240419	175100	0	5850	5850	5850	5850	0
139	20240419	175000	0	5850	5850	5850	5850	0
140	20240419	174900	0	5850	5850	5850	5850	0
141	20240419	174800	0	5850	5850	5850	5850	0
142	20240419	174700	0	5850	5850	5850	5850	0
143	20240419	174600	0	5850	5850	5850	5850	0
144	20240419	174500	0	5850	5850	5850	5850	0
145	20240419	174400	0	5850	5850	5850	5850	0
146	20240419	174300	0	5850	5850	5850	5850	0
147	20240419	174200	0	5850	5850	5850	5850	0
148	20240419	174100	0	5850	5850	5850	5850	0
149	20240419	174000	0	5850	5850	5850	5850	0
150	20240419	173900	0	5850	5850	5850	5850	0
151	20240419	173800	0	5850	5850	5850	5850	0
152	20240419	173700	0	5850	5850	5850	5850	0
153	20240419	173600	0	5850	5850	5850	5850	0
154	20240419	173500	0	5850	5850	5850	5850	0
155	20240419	173400	0	5850	5850	5850	5850	0
156	20240419	173300	0	5850	5850	5850	5850	0
157	20240419	173200	0	5850	5850	5850	5850	0
158	20240419	173100	0	5850	5850	5850	5850	0
159	20240419	173000	0	5850	5850	5850	5850	0
160	20240419	172900	0	5850	5850	5850	5850	0
161	20240419	172800	0	5850	5850	5850	5850	0
162	20240419	172700	0	5850	5850	5850	5850	0
163	20240419	172600	0	5850	5850	5850	5850	0
164	20240419	172500	0	5850	5850	5850	5850	0
165	20240419	172400	0	5850	5850	5850	5850	0
166	20240419	172300	0	5850	5850	5850	5850	0
167	20240419	172200	0	5850	5850	5850	5850	0
168	20240419	172100	0	5850	5850	5850	5850	0
169	20240419	172000	0	5850	5850	5850	5850	0
170	20240419	171900	0	5850	5850	5850	5850	0
171	20240419	171800	0	5850	5850	5850	5850	0
172	20240419	171700	0	5850	5850	5850	5850	0
173	20240419	171600	0	5850	5850	5850	5850	0
174	20240419	171500	0	5850	5850	5850	5850	0
175	20240419	171400	0	5850	5850	5850	5850	0
176	20240419	171300	0	5850	5850	5850	5850	0
177	20240419	171200	0	5850	5850	5850	5850	0
178	20240419	171100	0	5850	5850	5850	5850	0
179	20240419	171000	0	5850	5850	5850	5850	0
180	20240419	170900	0	5850	5850	5850	5850	0
181	20240419	170800	0	5850	5850	5850	5850	0
182	20240419	170700	0	5850	5850	5850	5850	0
183	20240419	170600	0	5850	5850	5850	5850	0
184	20240419	170500	0	5850	5850	5850	5850	0
185	20240419	170400	0	5850	5850	5850	5850	0
186	20240419	170300	0	5850	5850	5850	5850	0
187	20240419	170200	0	5850	5850	5850	5850	0
188	20240419	170100	0	5850	5850	5850	5850	0
189	20240419	170000	0	5850	5850	5850	5850	0
190	20240419	165900	0	5850	5850	5850	5850	0
191	20240419	165800	0	5850	5850	5850	5850	0
192	20240419	165700	0	5850	5850	5850	5850	0
193	20240419	165600	0	5850	5850	5850	5850	0
194	20240419	165500	0	5850	5850	5850	5850	0
195	20240419	165400	0	5850	5850	5850	5850	0
196	20240419	165300	0	5850	5850	5850	5850	0
197	20240419	165200	0	5850	5850	5850	5850	0
198	20240419	165100	0	5850	5850	5850	5850	0
199	20240419	165000	0	5850	5850	5850	5850	0
200	20240419	164900	0	5850	5850	5850	5850	0
201	20240419	164800	0	5850	5850	5850	5850	0
202	20240419	164700	0	5850	5850	5850	5850	0
203	20240419	164600	0	5850	5850	5850	5850	0
204	20240419	164500	0	5850	5850	5850	5850	0
205	20240419	164400	0	5850	5850	5850	5850	0
206	20240419	164300	0	5850	5850	5850	5850	0
207	20240419	164200	0	5850	5850	5850	5850	0
208	20240419	164100	0	5850	5850	5850	5850	0
209	20240419	164000	0	5850	5850	5850	5850	0
210	20240419	163900	0	5850	5850	5850	5850	0
211	20240419	163800	0	5850	5850	5850	5850	0
212	20240419	163700	0	5850	5850	5850	5850	0
213	20240419	163600	0	5850	5850	5850	5850	0
214	20240419	163500	0	5850	5850	5850	5850	0
215	20240419	163400	0	5850	5850	5850	5850	0
216	20240419	163300	0	5850	5850	5850	5850	0
217	20240419	163200	0	5850	5850	5850	5850	0
218	20240419	163100	0	5850	5850	5850	5850	0
219	20240419	163000	0	5850	5850	5850	5850	0
220	20240419	162900	0	5850	5850	5850	5850	0
221	20240419	162800	0	5850	5850	5850	5850	0
222	20240419	162700	0	5850	5850	5850	5850	0
223	20240419	162600	0	5850	5850	5850	5850	0
224	20240419	162500	0	5850	5850	5850	5850	0
225	20240419	162400	0	5850	5850	5850	5850	0
226	20240419	162300	0	5850	5850	5850	5850	0
227	20240419	162200	0	5850	5850	5850	5850	0
228	20240419	162100	0	5850	5850	5850	5850	0
229	20240419	162000	0	5850	5850	5850	5850	0
230	20240419	161900	0	5850	5850	5850	5850	0
231	20240419	161800	0	5850	5850	5850	5850	0
232	20240419	161700	0	5850	5850	5850	5850	0
233	20240419	161600	0	5850	5850	5850	5850	0
234	20240419	161500	0	5850	5850	5850	5850	0
235	20240419	161400	0	5850	5850	5850	5850	0
236	20240419	161300	0	5850	5850	5850	5850	0
237	20240419	161200	0	5850	5850	5850	5850	0
238	20240419	161100	0	5850	5850	5850	5850	0
239	20240419	161000	0	5850	5850	5850	5850	0
240	20240419	160900	0	5850	5850	5850	5850	0
241	20240419	160800	0	5850	5850	5850	5850	0
242	20240419	160700	0	5850	5850	5850	5850	0
243	20240419	160600	0	5850	5850	5850	5850	0
244	20240419	160500	0	5850	5850	5850	5850	0
245	20240419	160400	0	5850	5850	5850	5850	0
246	20240419	160300	0	5850	5850	5850	5850	0
247	20240419	160200	0	5850	5850	5850	5850	0
248	20240419	160100	0	5850	5850	5850	5850	0
249	20240419	160000	0	5850	5850	5850	5850	0
250	20240419	155900	0	5850	5850	5850	5850	0
251	20240419	155800	0	5850	5850	5850	5850	0
252	20240419	155700	0	5850	5850	5850	5850	0
253	20240419	155600	0	5850	5850	5850	5850	0
254	20240419	155500	0	5850	5850	5850	5850	0
255	20240419	155400	0	5850	5850	5850	5850	0
256	20240419	155300	0	5850	5850	5850	5850	0
257	20240419	155200	0	5850	5850	5850	5850	0
258	20240419	155100	0	5850	5850	5850	5850	0
259	20240419	155000	0	5850	5850	5850	5850	0
260	20240419	154900	0	5850	5850	5850	5850	0
261	20240419	154800	0	5850	5850	5850	5850	0
262	20240419	154700	0	5850	5850	5850	5850	0
263	20240419	154600	0	5850	5850	5850	5850	0
264	20240419	154500	0	5850	5850	5850	5850	0
265	20240419	154400	0	5850	5850	5850	5850	0
266	20240419	154300	0	5850	5850	5850	5850	0
267	20240419	154200	0	5850	5850	5850	5850	0
268	20240419	154100	0	5850	5850	5850	5850	0
269	20240419	154000	0	5850	5850	5850	5850	0
270	20240419	153900	0	5850	5850	5850	5850	0
271	20240419	153800	0	5850	5850	5850	5850	0
272	20240419	153700	0	5850	5850	5850	5850	0
273	20240419	153600	0	5850	5850	5850	5850	0
274	20240419	153500	0	5850	5850	5850	5850	0
275	20240419	153400	0	5850	5850	5850	5850	0
276	20240419	153300	0	5850	5850	5850	5850	0
277	20240419	153200	0	5850	5850	5850	5850	0
278	20240419	153100	0	5850	5850	5850	5850	0
279	20240419	153000	0	5850	5850	5850	5850	0
280	20240419	152900	0	5850	5850	5850	5850	0
281	20240419	152800	0	5850	5850	5850	5850	0
282	20240419	152700	0	5850	5850	5850	5850	0
283	20240419	152600	0	5850	5850	5850	5850	0
284	20240419	152500	0	5850	5850	5850	5850	0
285	20240419	152400	0	5850	5850	5850	5850	0
286	20240419	152300	0	5850	5850	5850	5850	0
287	20240419	152200	0	5850	5850	5850	5850	0
288	20240419	152100	0	5850	5850	5850	5850	0
289	20240419	152000	0	5850	5850	5850	5850	0
290	20240419	151900	0	5850	5850	5850	5850	0
291	20240419	151800	0	5850	5850	5850	5850	0
292	20240419	151700	0	5850	5850	5850	5850	0
293	20240419	151600	0	5850	5850	5850	5850	0
294	20240419	151500	0	5850	5850	5850	5850	0
295	20240419	151400	0	5850	5850	5850	5850	0
296	20240419	151300	0	5850	5850	5850	5850	0
297	20240419	151200	0	5850	5850	5850	5850	0
298	20240419	151100	0	5850	5850	5850	5850	0
299	20240419	151000	0	5850	5850	5850	5850	0
300	20240419	150900	0	5850	5850	5850	5850	0
301	20240419	150800	0	5850	5850	5850	5850	0
302	20240419	150700	0	5850	5850	5850	5850	0
303	20240419	150600	0	5850	5850	5850	5850	0
304	20240419	150500	0	5850	5850	5850	5850	0
305	20240419	150400	0	5850	5850	5850	5850	0
306	20240419	150300	0	5850	5850	5850	5850	0
307	20240419	150200	0	5850	5850	5850	5850	0
308	20240419	150100	0	5850	5850	5850	5850	0
309	20240419	150000	0	5850	5850	5850	5850	0
310	20240419	145900	0	5850	5850	5850	5850	0
311	20240419	145800	0	5850	5850	5850	5850	0
312	20240419	145700	0	5850	5850	5850	5850	0
313	20240419	145600	0	5850	5850	5850	5850	0
314	20240419	145500	0	5850	5850	5850	5850	0
315	20240419	145400	0	5850	5850	5850	5850	0
316	20240419	145300	0	5850	5850	5850	5850	0
317	20240419	145200	0	5850	5850	5850	5850	0
318	20240419	145100	0	5850	5850	5850	5850	0
319	20240419	145000	0	5850	5850	5850	5850	0
320	20240419	144900	0	5850	5850	5850	5850	0
321	20240419	144800	0	5850	5850	5850	5850	0
322	20240419	144700	0	5850	5850	5850	5850	0
323	20240419	144600	0	5850	5850	5850	5850	0
324	20240419	144500	0	5850	5850	5850	5850	0
325	20240419	144400	0	5850	5850	5850	5850	0
326	20240419	144300	0	5850	5850	5850	5850	0
327	20240419	144200	0	5850	5850	5850	5850	0
328	20240419	144100	0	5850	5850	5850	5850	0
329	20240419	144000	0	5850	5850	5850	5850	0
330	20240419	143900	0	5850	5850	5850	5850	0
331	20240419	143800	0	5850	5850	5850	5850	0
332	20240419	143700	0	5850	5850	5850	5850	0
333	20240419	143600	0	5850	5850	5850	5850	0
334	20240419	143500	0	5850	5850	5850	5850	0
335	20240419	143400	0	5850	5850	5850	5850	0
336	20240419	143300	0	5850	5850	5850	5850	0
337	20240419	143200	0	5850	5850	5850	5850	0
338	20240419	143100	0	5850	5850	5850	5850	0
339	20240419	143000	0	5850	5850	5850	5850	0
340	20240419	142900	0	5850	5850	5850	5850	0
341	20240419	142800	0	5850	5850	5850	5850	0
342	20240419	142700	0	5850	5850	5850	5850	0
343	20240419	142600	0	5850	5850	5850	5850	0
344	20240419	142500	0	5850	5850	5850	5850	0
345	20240419	142400	0	5850	5850	5850	5850	0
346	20240419	142300	0	5850	5850	5850	5850	0
347	20240419	142200	0	5850	5850	5850	5850	0
348	20240419	142100	0	5850	5850	5850	5850	0
349	20240419	142000	0	5850	5850	5850	5850	0
350	20240419	141900	0	5850	5850	5850	5850	0
351	20240419	141800	0	5850	5850	5850	5850	0
352	20240419	141700	0	5850	5850	5850	5850	0
353	20240419	141600	0	5850	5850	5850	5850	0
354	20240419	141500	0	5850	5850	5850	5850	0
355	20240419	141400	0	5850	5850	5850	5850	0
356	20240419	141300	0	5850	5850	5850	5850	0
357	20240419	141200	0	5850	5850	5850	5850	0
358	20240419	141100	0	5850	5850	5850	5850	0
359	20240419	141000	0	5850	5850	5850	5850	0
360	20240419	140900	0	5850	5850	5850	5850	0
361	20240419	140800	0	5850	5850	5850	5850	0
362	20240419	140700	0	5850	5850	5850	5850	0
363	20240419	140600	0	5850	5850	5850	5850	0
364	20240419	140500	0	5850	5850	5850	5850	0
365	20240419	140400	0	5850	5850	5850	5850	0
366	20240419	140300	0	5850	5850	5850	5850	0
367	20240419	140200	0	5850	5850	5850	5850	0
368	20240419	140100	0	5850	5850	5850	5850	0
369	20240419	140000	0	5850	5850	5850	5850	0
370	20240419	135900	0	5850	5850	5850	5850	0
371	20240419	135800	0	5850	5850	5850	5850	0
372	20240419	135700	0	5850	5850	5850	5850	0
373	20240419	135600	0	5850	5850	5850	5850	0
374	20240419	135500	0	5850	5850	5850	5850	0
375	20240419	135400	0	5850	5850	5850	5850	0
376	20240419	135300	0	5850	5850	5850	5850	0
377	20240419	135200	0	5850	5850	5850	5850	0
378	20240419	135100	0	5850	5850	5850	5850	0
379	20240419	135000	0	5850	5850	5850	5850	0
380	20240419	134900	0	5850	5850	5850	5850	0
381	20240419	134800	0	5850	5850	5850	5850	0
382	20240419	134700	0	5850	5850	5850	5850	0
383	20240419	134600	0	5850	5850	5850	5850	0
384	20240419	134500	0	5850	5850	5850	5850	0
385	20240419	134400	0	5850	5850	5850	5850	0
386	20240419	134300	0	5850	5850	5850	5850	0
387	20240419	134200	0	5850	5850	5850	5850	0
388	20240419	134100	0	5850	5850	5850	5850	0
389	20240419	134000	0	5850	5850	5850	5850	0
390	20240419	133900	0	5850	5850	5850	5850	0
391	20240419	133800	0	5850	5850	5850	5850	0
392	20240419	133700	0	5850	5850	5850	5850	0
393	20240419	133600	0	5850	5850	5850	5850	0
394	20240419	133500	0	5850	5850	5850	5850	0
395	20240419	133400	0	5850	5850	5850	5850	0
396	20240419	133300	0	5850	5850	5850	5850	0
397	20240419	133200	0	5850	5850	5850	5850	0
398	20240419	133100	0	5850	5850	5850	5850	0
399	20240419	133000	0	5850	5850	5850	5850	0
400	20240419	132900	0	5850	5850	5850	5850	0
401	20240419	132800	0	5850	5850	5850	5850	0
402	20240419	132700	0	5850	5850	5850	5850	0
403	20240419	132600	0	5850	5850	5850	5850	0
404	20240419	132500	0	5850	5850	5850	5850	0
405	20240419	132400	0	5850	5850	5850	5850	0
406	20240419	132300	0	5850	5850	5850	5850	0
407	20240419	132200	0	5850	5850	5850	5850	0
408	20240419	132100	0	5850	5850	5850	5850	0
409	20240419	132000	0	5850	5850	5850	5850	0
410	20240419	131900	0	5850	5850	5850	5850	0
411	20240419	131800	0	5850	5850	5850	5850	0
412	20240419	131700	0	5850	5850	5850	5850	0
413	20240419	131600	0	5850	5850	5850	5850	0
414	20240419	131500	0	5850	5850	5850	5850	0
415	20240419	131400	0	5850	5850	5850	5850	0
416	20240419	131300	0	5850	5850	5850	5850	0
417	20240419	131200	0	5850	5850	5850	5850	0
418	20240419	131100	0	5850	5850	5850	5850	0
419	20240419	131000	0	5850	5850	5850	5850	0
420	20240419	130900	0	5850	5850	5850	5850	0
421	20240419	130800	0	5850	5850	5850	5850	0
422	20240419	130700	0	5850	5850	5850	5850	0
423	20240419	130600	0	5850	5850	5850	5850	0
424	20240419	130500	0	5850	5850	5850	5850	0
425	20240419	130400	0	5850	5850	5850	5850	0
426	20240419	130300	0	5850	5850	5850	5850	0
427	20240419	130200	0	5850	5850	5850	5850	0
428	20240419	130100	0	5850	5850	5850	5850	0
429	20240419	130000	0	5850	5850	5850	5850	0
430	20240419	125900	0	5850	5850	5850	5850	0
431	20240419	125800	0	5850	5850	5850	5850	0
432	20240419	125700	0	5850	5850	5850	5850	0
433	20240419	125600	0	5850	5850	5850	5850	0
434	20240419	125500	0	5850	5850	5850	5850	0
435	20240419	125400	0	5850	5850	5850	5850	0
436	20240419	125300	0	5850	5850	5850	5850	0
437	20240419	125200	0	5850	5850	5850	5850	0
438	20240419	125100	0	5850	5850	5850	5850	0
439	20240419	125000	0	5850	5850	5850	5850	0
440	20240419	124900	0	5850	5850	5850	5850	0
441	20240419	124800	0	5850	5850	5850	5850	0
442	20240419	124700	0	5850	5850	5850	5850	0
443	20240419	124600	0	5850	5850	5850	5850	0
444	20240419	124500	0	5850	5850	5850	5850	0
445	20240419	124400	0	5850	5850	5850	5850	0
446	20240419	124300	0	5850	5850	5850	5850	0
447	20240419	124200	0	5850	5850	5850	5850	0
448	20240419	124100	0	5850	5850	5850	5850	0
449	20240419	124000	0	5850	5850	5850	5850	0
450	20240419	123900	0	5850	5850	5850	5850	0
451	20240419	123800	0	5850	5850	5850	5850	0
452	20240419	123700	0	5850	5850	5850	5850	0
453	20240419	123600	0	5850	5850	5850	5850	0
454	20240419	123500	0	5850	5850	5850	5850	0
455	20240419	123400	0	5850	5850	5850	5850	0
456	20240419	123300	0	5850	5850	5850	5850	0
457	20240419	123200	0	5850	5850	5850	5850	0
458	20240419	123100	0	5850	5850	5850	5850	0
459	20240419	123000	0	5850	5850	5850	5850	0
460	20240419	122900	0	5850	5850	5850	5850	0
461	20240419	122800	0	5850	5850	5850	5850	0
462	20240419	122700	0	5850	5850	5850	5850	0
463	20240419	122600	0	5850	5850	5850	5850	0
464	20240419	122500	0	5850	5850	5850	5850	0
465	20240419	122400	0	5850	5850	5850	5850	0
466	20240419	122300	0	5850	5850	5850	5850	0
467	20240419	122200	0	5850	5850	5850	5850	0
468	20240419	122100	0	5850	5850	5850	5850	0
469	20240419	122000	0	5850	5850	5850	5850	0
470	20240419	121900	0	5850	5850	5850	5850	0
471	20240419	121800	0	5850	5850	5850	5850	0
472	20240419	121700	0	5850	5850	5850	5850	0
473	20240419	121600	0	5850	5850	5850	5850	0
474	20240419	121500	0	5850	5850	5850	5850	0
475	20240419	121400	0	5850	5850	5850	5850	0
476	20240419	121300	0	5850	5850	5850	5850	0
477	20240419	121200	0	5850	5850	5850	5850	0
478	20240419	121100	0	5850	5850	5850	5850	0
479	20240419	121000	0	5850	5850	5850	5850	0
480	20240419	120900	0	5850	5850	5850	5850	0
481	20240419	120800	0	5850	5850	5850	5850	0
482	20240419	120700	0	5850	5850	5850	5850	0
483	20240419	120600	0	5850	5850	5850	5850	0
484	20240419	120500	0	5850	5850	5850	5850	0
485	20240419	120400	0	5850	5850	5850	5850	0
486	20240419	120300	0	5850	5850	5850	5850	0
487	20240419	120200	0	5850	5850	5850	5850	0
488	20240419	120100	0	5850	5850	5850	5850	0
489	20240419	120000	0	5850	5850	5850	5850	0
490	20240419	115900	0	5850	5850	5850	5850	0
491	20240419	115800	0	5850	5850	5850	5850	0
492	20240419	115700	0	5850	5850	5850	5850	0
493	20240419	115600	0	5850	5850	5850	5850	0
494	20240419	115500	0	5850	5850	5850	5850	0
495	20240419	115400	0	5850	5850	5850	5850	0
496	20240419	115300	0	5850	5850	5850	5850	0
497	20240419	115200	0	5850	5850	5850	5850	0
498	20240419	115100	0	5850	5850	5850	5850	0
499	20240419	115000	0	5850	5850	5850	5850	0
500	20240419	114900	0	5850	5850	5850	5850	0
501	20240419	114800	0	5850	5850	5850	5850	0
502	20240419	114700	0	5850	5850	5850	5850	0
503	20240419	114600	0	5850	5850	5850	5850	0
504	20240419	114500	0	5850	5850	5850	5850	0
505	20240419	114400	0	5850	5850	5850	5850	0
506	20240419	114300	0	5850	5850	5850	5850	0
507	20240419	114200	0	5850	5850	5850	5850	0
508	20240419	114100	0	5850	5850	5850	5850	0
509	20240419	114000	0	5850	5850	5850	5850	0
510	20240419	113900	0	5850	5850	5850	5850	0
511	20240419	113800	0	5850	5850	5850	5850	0
512	20240419	113700	0	5850	5850	5850	5850	0
513	20240419	113600	0	5850	5850	5850	5850	0
514	20240419	113500	0	5850	5850	5850	5850	0
515	20240419	113400	0	5850	5850	5850	5850	0
516	20240419	113300	0	5850	5850	5850	5850	0
517	20240419	113200	0	5850	5850	5850	5850	0
518	20240419	113100	0	5850	5850	5850	5850	0
519	20240419	113000	0	5850	5850	5850	5850	0
520	20240419	112900	0	5850	5850	5850	5850	0
521	20240419	112800	0	5850	5850	5850	5850	0
522	20240419	112700	0	5850	5850	5850	5850	0
523	20240419	112600	0	5850	5850	5850	5850	0
524	20240419	112500	0	5850	5850	5850	5850	0
525	20240419	112400	0	5850	5850	5850	5850	0
526	20240419	112300	0	5850	5850	5850	5850	0
527	20240419	112200	0	5850	5850	5850	5850	0
528	20240419	112100	0	5850	5850	5850	5850	0
529	20240419	112000	0	5850	5850	5850	5850	0
530	20240419	111900	0	5850	5850	5850	5850	0
531	20240419	111800	0	5850	5850	5850	5850	0
532	20240419	111700	0	5850	5850	5850	5850	0
533	20240419	111600	0	5850	5850	5850	5850	0
534	20240419	111500	0	5850	5850	5850	5850	0
535	20240419	111400	0	5850	5850	5850	5850	0
536	20240419	111300	0	5850	5850	5850	5850	0
537	20240419	111200	0	5850	5850	5850	5850	0
538	20240419	111100	0	5850	5850	5850	5850	0
539	20240419	111000	0	5850	5850	5850	5850	0
540	20240419	110900	0	5850	5850	5850	5850	0
541	20240419	110800	0	5850	5850	5850	5850	0
542	20240419	110700	0	5850	5850	5850	5850	0
543	20240419	110600	0	5850	5850	5850	5850	0
544	20240419	110500	0	5850	5850	5850	5850	0
545	20240419	110400	0	5850	5850	5850	5850	0
546	20240419	110300	0	5850	5850	5850	5850	0
547	20240419	110200	0	5850	5850	5850	5850	0
548	20240419	110100	0	5850	5850	5850	5850	0
549	20240419	110000	0	5850	5850	5850	5850	0
550	20240419	105900	0	5850	5850	5850	5850	0
551	20240419	105800	0	5850	5850	5850	5850	0
552	20240419	105700	0	5850	5850	5850	5850	0
553	20240419	105600	0	5850	5850	5850	5850	0
554	20240419	105500	0	5850	5850	5850	5850	0
555	20240419	105400	0	5850	5850	5850	5850	0
556	20240419	105300	0	5850	5850	5850	5850	0
557	20240419	105200	0	5850	5850	5850	5850	0
558	20240419	105100	0	5850	5850	5850	5850	0
559	20240419	105000	0	5850	5850	5850	5850	0
560	20240419	104900	0	5850	5850	5850	5850	0
561	20240419	104800	0	5850	5850	5850	5850	0
562	20240419	104700	0	5850	5850	5850	5850	0
563	20240419	104600	0	5850	5850	5850	5850	0
564	20240419	104500	0	5850	5850	5850	5850	0
565	20240419	104400	0	5850	5850	5850	5850	0
566	20240419	104300	0	5850	5850	5850	5850	0
567	20240419	104200	0	5850	5850	5850	5850	0
568	20240419	104100	0	5850	5850	5850	5850	0
569	20240419	104000	0	5850	5850	5850	5850	0
570	20240419	103900	0	5850	5850	5850	5850	0
571	20240419	103800	0	5850	5850	5850	5850	0
572	20240419	103700	0	5850	5850	5850	5850	0
573	20240419	103600	0	5850	5850	5850	5850	0
574	20240419	103500	0	5850	5850	5850	5850	0
575	20240419	103400	0	5850	5850	5850	5850	0
576	20240419	103300	0	5850	5850	5850	5850	0
577	20240419	103200	0	5850	5850	5850	5850	0
578	20240419	103100	0	5850	5850	5850	5850	0
579	20240419	103000	0	5850	5850	5850	5850	0
580	20240419	102900	0	5850	5850	5850	5850	0
581	20240419	102800	0	5850	5850	5850	5850	0
582	20240419	102700	0	5850	5850	5850	5850	0
583	20240419	102600	0	5850	5850	5850	5850	0
584	20240419	102500	0	5850	5850	5850	5850	0
585	20240419	102400	0	5850	5850	5850	5850	0
586	20240419	102300	0	5850	5850	5850	5850	0
587	20240419	102200	0	5850	5850	5850	5850	0
588	20240419	102100	0	5850	5850	5850	5850	0
589	20240419	102000	0	5850	5850	5850	5850	0
590	20240419	101900	0	5850	5850	5850	5850	0
591	20240419	101800	0	5850	5850	5850	5850	0
592	20240419	101700	0	5850	5850	5850	5850	0
593	20240419	101600	0	5850	5850	5850	5850	0
594	20240419	101500	0	5850	5850	5850	5850	0
595	20240419	101400	0	5850	5850	5850	5850	0
596	20240419	101300	0	5850	5850	5850	5850	0
597	20240419	101200	0	5850	5850	5850	5850	0
598	20240419	101100	0	5850	5850	5850	5850	0
599	20240419	101000	0	5850	5850	5850	5850	0
600	20240419	100900	0	5850	5850	5850	5850	0
601	20240419	100800	0	5850	5850	5850	5850	0
602	20240419	100700	0	5850	5850	5850	5850	0
603	20240419	100600	0	5850	5850	5850	5850	0
604	20240419	100500	0	5850	5850	5850	5850	0
605	20240419	100400	0	5850	5850	5850	5850	0
606	20240419	100300	0	5850	5850	5850	5850	0
607	20240419	100200	0	5850	5850	5850	5850	0
608	20240419	100100	0	5850	5850	5850	5850	0
609	20240419	100000	0	5850	5850	5850	5850	0
610	20240419	095900	0	5850	5850	5850	5850	0
611	20240419	095800	0	5850	5850	5850	5850	0
612	20240419	095700	0	5850	5850	5850	5850	0
613	20240419	095600	0	5850	5850	5850	5850	0
614	20240419	095500	0	5850	5850	5850	5850	0
615	20240419	095400	0	5850	5850	5850	5850	0
616	20240419	095300	0	5850	5850	5850	5850	0
617	20240419	095200	0	5850	5850	5850	5850	0
618	20240419	095100	0	5850	5850	5850	5850	0
619	20240419	095000	0	5850	5850	5850	5850	0
620	20240419	094900	0	5850	5850	5850	5850	0
621	20240419	094800	0	5850	5850	5850	5850	0
622	20240419	094700	0	5850	5850	5850	5850	0
623	20240419	094600	0	5850	5850	5850	5850	0
624	20240419	094500	0	5850	5850	5850	5850	0
625	20240419	094400	0	5850	5850	5850	5850	0
626	20240419	094300	0	5850	5850	5850	5850	0
627	20240419	094200	0	5850	5850	5850	5850	0
628	20240419	094100	0	5850	5850	5850	5850	0
629	20240419	094000	0	5850	5850	5850	5850	0
630	20240419	093900	0	5850	5850	5850	5850	0
631	20240419	093800	0	5850	5850	5850	5850	0
632	20240419	093700	0	5850	5850	5850	5850	0
633	20240419	093600	0	5850	5850	5850	5850	0
634	20240419	093500	0	5850	5850	5850	5850	0
635	20240419	093400	0	5850	5850	5850	5850	0
636	20240419	093300	0	5850	5850	5850	5850	0
637	20240419	093200	0	5850	5850	5850	5850	0
638	20240419	093100	0	5850	5850	5850	5850	0
639	20240419	093000	0	5850	5850	5850	5850	0
640	20240419	092900	0	5850	5850	5850	5850	0
641	20240419	092800	0	5850	5850	5850	5850	0
642	20240419	092700	0	5850	5850	5850	5850	0
643	20240419	092600	0	5850	5850	5850	5850	0
644	20240419	092500	0	5850	5850	5850	5850	0
645	20240419	092400	0	5850	5850	5850	5850	0
646	20240419	092300	0	5850	5850	5850	5850	0
647	20240419	092200	0	5850	5850	5850	5850	0
648	20240419	092100	0	5850	5850	5850	5850	0
649	20240419	092000	0	5850	5850	5850	5850	0
650	20240419	091900	0	5850	5850	5850	5850	0
651	20240419	091800	0	5850	5850	5850	5850	0
652	20240419	091700	0	5850	5850	5850	5850	0
653	20240419	091600	0	5850	5850	5850	5850	0
654	20240419	091500	0	5850	5850	5850	5850	0
655	20240419	091400	0	5850	5850	5850	5850	0
656	20240419	091300	0	5850	5850	5850	5850	0
657	20240419	091200	0	5850	5850	5850	5850	0
658	20240419	091100	0	5850	5850	5850	5850	0
659	20240419	091000	0	5850	5850	5850	5850	0
660	20240419	090900	0	5850	5850	5850	5850	0
661	20240419	090800	0	5850	5850	5850	5850	0
662	20240419	090700	0	5850	5850	5850	5850	0
663	20240419	090600	0	5850	5850	5850	5850	0
664	20240419	090500	0	5850	5850	5850	5850	0
665	20240419	090400	0	5850	5850	5850	5850	0
666	20240419	090300	0	5850	5850	5850	5850	0
667	20240419	090200	0	5850	5850	5850	5850	0
668	20240419	090100	0	5850	5850	5850	5850	0
669	20240419	090000	0	5850	5850	5850	5850	0