KissMeData/150840/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	200600	0	5850	5850	5850	5850	0
3	20250402	200500	0	5850	5850	5850	5850	0
4	20250402	200400	0	5850	5850	5850	5850	0
5	20250402	200300	0	5850	5850	5850	5850	0
6	20250402	200200	0	5850	5850	5850	5850	0
7	20250402	200100	0	5850	5850	5850	5850	0
8	20250402	200000	0	5850	5850	5850	5850	0
9	20250402	195900	0	5850	5850	5850	5850	0
10	20250402	195800	0	5850	5850	5850	5850	0
11	20250402	195700	0	5850	5850	5850	5850	0
12	20250402	195600	0	5850	5850	5850	5850	0
13	20250402	195500	0	5850	5850	5850	5850	0
14	20250402	195400	0	5850	5850	5850	5850	0
15	20250402	195300	0	5850	5850	5850	5850	0
16	20250402	195200	0	5850	5850	5850	5850	0
17	20250402	195100	0	5850	5850	5850	5850	0
18	20250402	195000	0	5850	5850	5850	5850	0
19	20250402	194900	0	5850	5850	5850	5850	0
20	20250402	194800	0	5850	5850	5850	5850	0
21	20250402	194700	0	5850	5850	5850	5850	0
22	20250402	194600	0	5850	5850	5850	5850	0
23	20250402	194500	0	5850	5850	5850	5850	0
24	20250402	194400	0	5850	5850	5850	5850	0
25	20250402	194300	0	5850	5850	5850	5850	0
26	20250402	194200	0	5850	5850	5850	5850	0
27	20250402	194100	0	5850	5850	5850	5850	0
28	20250402	194000	0	5850	5850	5850	5850	0
29	20250402	193900	0	5850	5850	5850	5850	0
30	20250402	193800	0	5850	5850	5850	5850	0
31	20250402	193700	0	5850	5850	5850	5850	0
32	20250402	193600	0	5850	5850	5850	5850	0
33	20250402	193500	0	5850	5850	5850	5850	0
34	20250402	193400	0	5850	5850	5850	5850	0
35	20250402	193300	0	5850	5850	5850	5850	0
36	20250402	193200	0	5850	5850	5850	5850	0
37	20250402	193100	0	5850	5850	5850	5850	0
38	20250402	193000	0	5850	5850	5850	5850	0
39	20250402	192900	0	5850	5850	5850	5850	0
40	20250402	192800	0	5850	5850	5850	5850	0
41	20250402	192700	0	5850	5850	5850	5850	0
42	20250402	192600	0	5850	5850	5850	5850	0
43	20250402	192500	0	5850	5850	5850	5850	0
44	20250402	192400	0	5850	5850	5850	5850	0
45	20250402	192300	0	5850	5850	5850	5850	0
46	20250402	192200	0	5850	5850	5850	5850	0
47	20250402	192100	0	5850	5850	5850	5850	0
48	20250402	192000	0	5850	5850	5850	5850	0
49	20250402	191900	0	5850	5850	5850	5850	0
50	20250402	191800	0	5850	5850	5850	5850	0
51	20250402	191700	0	5850	5850	5850	5850	0
52	20250402	191600	0	5850	5850	5850	5850	0
53	20250402	191500	0	5850	5850	5850	5850	0
54	20250402	191400	0	5850	5850	5850	5850	0
55	20250402	191300	0	5850	5850	5850	5850	0
56	20250402	191200	0	5850	5850	5850	5850	0
57	20250402	191100	0	5850	5850	5850	5850	0
58	20250402	191000	0	5850	5850	5850	5850	0
59	20250402	190900	0	5850	5850	5850	5850	0
60	20250402	190800	0	5850	5850	5850	5850	0
61	20250402	190700	0	5850	5850	5850	5850	0
62	20250402	190600	0	5850	5850	5850	5850	0
63	20250402	190500	0	5850	5850	5850	5850	0
64	20250402	190400	0	5850	5850	5850	5850	0
65	20250402	190300	0	5850	5850	5850	5850	0
66	20250402	190200	0	5850	5850	5850	5850	0
67	20250402	190100	0	5850	5850	5850	5850	0
68	20250402	190000	0	5850	5850	5850	5850	0
69	20250402	185900	0	5850	5850	5850	5850	0
70	20250402	185800	0	5850	5850	5850	5850	0
71	20250402	185700	0	5850	5850	5850	5850	0
72	20250402	185600	0	5850	5850	5850	5850	0
73	20250402	185500	0	5850	5850	5850	5850	0
74	20250402	185400	0	5850	5850	5850	5850	0
75	20250402	185300	0	5850	5850	5850	5850	0
76	20250402	185200	0	5850	5850	5850	5850	0
77	20250402	185100	0	5850	5850	5850	5850	0
78	20250402	185000	0	5850	5850	5850	5850	0
79	20250402	184900	0	5850	5850	5850	5850	0
80	20250402	184800	0	5850	5850	5850	5850	0
81	20250402	184700	0	5850	5850	5850	5850	0
82	20250402	184600	0	5850	5850	5850	5850	0
83	20250402	184500	0	5850	5850	5850	5850	0
84	20250402	184400	0	5850	5850	5850	5850	0
85	20250402	184300	0	5850	5850	5850	5850	0
86	20250402	184200	0	5850	5850	5850	5850	0
87	20250402	184100	0	5850	5850	5850	5850	0
88	20250402	184000	0	5850	5850	5850	5850	0
89	20250402	183900	0	5850	5850	5850	5850	0
90	20250402	183800	0	5850	5850	5850	5850	0
91	20250402	183700	0	5850	5850	5850	5850	0
92	20250402	183600	0	5850	5850	5850	5850	0
93	20250402	183500	0	5850	5850	5850	5850	0
94	20250402	183400	0	5850	5850	5850	5850	0
95	20250402	183300	0	5850	5850	5850	5850	0
96	20250402	183200	0	5850	5850	5850	5850	0
97	20250402	183100	0	5850	5850	5850	5850	0
98	20250402	183000	0	5850	5850	5850	5850	0
99	20250402	182900	0	5850	5850	5850	5850	0
100	20250402	182800	0	5850	5850	5850	5850	0
101	20250402	182700	0	5850	5850	5850	5850	0
102	20250402	182600	0	5850	5850	5850	5850	0
103	20250402	182500	0	5850	5850	5850	5850	0
104	20250402	182400	0	5850	5850	5850	5850	0
105	20250402	182300	0	5850	5850	5850	5850	0
106	20250402	182200	0	5850	5850	5850	5850	0
107	20250402	182100	0	5850	5850	5850	5850	0
108	20250402	182000	0	5850	5850	5850	5850	0
109	20250402	181900	0	5850	5850	5850	5850	0
110	20250402	181800	0	5850	5850	5850	5850	0
111	20250402	181700	0	5850	5850	5850	5850	0
112	20250402	181600	0	5850	5850	5850	5850	0
113	20250402	181500	0	5850	5850	5850	5850	0
114	20250402	181400	0	5850	5850	5850	5850	0
115	20250402	181300	0	5850	5850	5850	5850	0
116	20250402	181200	0	5850	5850	5850	5850	0
117	20250402	181100	0	5850	5850	5850	5850	0
118	20250402	181000	0	5850	5850	5850	5850	0
119	20250402	180900	0	5850	5850	5850	5850	0
120	20250402	180800	0	5850	5850	5850	5850	0
121	20250402	180700	0	5850	5850	5850	5850	0
122	20250402	180600	0	5850	5850	5850	5850	0
123	20250402	180500	0	5850	5850	5850	5850	0
124	20250402	180400	0	5850	5850	5850	5850	0
125	20250402	180300	0	5850	5850	5850	5850	0
126	20250402	180200	0	5850	5850	5850	5850	0
127	20250402	180100	0	5850	5850	5850	5850	0
128	20250402	180000	0	5850	5850	5850	5850	0
129	20250402	175900	0	5850	5850	5850	5850	0
130	20250402	175800	0	5850	5850	5850	5850	0
131	20250402	175700	0	5850	5850	5850	5850	0
132	20250402	175600	0	5850	5850	5850	5850	0
133	20250402	175500	0	5850	5850	5850	5850	0
134	20250402	175400	0	5850	5850	5850	5850	0
135	20250402	175300	0	5850	5850	5850	5850	0
136	20250402	175200	0	5850	5850	5850	5850	0
137	20250402	175100	0	5850	5850	5850	5850	0
138	20250402	175000	0	5850	5850	5850	5850	0
139	20250402	174900	0	5850	5850	5850	5850	0
140	20250402	174800	0	5850	5850	5850	5850	0
141	20250402	174700	0	5850	5850	5850	5850	0
142	20250402	174600	0	5850	5850	5850	5850	0
143	20250402	174500	0	5850	5850	5850	5850	0
144	20250402	174400	0	5850	5850	5850	5850	0
145	20250402	174300	0	5850	5850	5850	5850	0
146	20250402	174200	0	5850	5850	5850	5850	0
147	20250402	174100	0	5850	5850	5850	5850	0
148	20250402	174000	0	5850	5850	5850	5850	0
149	20250402	173900	0	5850	5850	5850	5850	0
150	20250402	173800	0	5850	5850	5850	5850	0
151	20250402	173700	0	5850	5850	5850	5850	0
152	20250402	173600	0	5850	5850	5850	5850	0
153	20250402	173500	0	5850	5850	5850	5850	0
154	20250402	173400	0	5850	5850	5850	5850	0
155	20250402	173300	0	5850	5850	5850	5850	0
156	20250402	173200	0	5850	5850	5850	5850	0
157	20250402	173100	0	5850	5850	5850	5850	0
158	20250402	173000	0	5850	5850	5850	5850	0
159	20250402	172900	0	5850	5850	5850	5850	0
160	20250402	172800	0	5850	5850	5850	5850	0
161	20250402	172700	0	5850	5850	5850	5850	0
162	20250402	172600	0	5850	5850	5850	5850	0
163	20250402	172500	0	5850	5850	5850	5850	0
164	20250402	172400	0	5850	5850	5850	5850	0
165	20250402	172300	0	5850	5850	5850	5850	0
166	20250402	172200	0	5850	5850	5850	5850	0
167	20250402	172100	0	5850	5850	5850	5850	0
168	20250402	172000	0	5850	5850	5850	5850	0
169	20250402	171900	0	5850	5850	5850	5850	0
170	20250402	171800	0	5850	5850	5850	5850	0
171	20250402	171700	0	5850	5850	5850	5850	0
172	20250402	171600	0	5850	5850	5850	5850	0
173	20250402	171500	0	5850	5850	5850	5850	0
174	20250402	171400	0	5850	5850	5850	5850	0
175	20250402	171300	0	5850	5850	5850	5850	0
176	20250402	171200	0	5850	5850	5850	5850	0
177	20250402	171100	0	5850	5850	5850	5850	0
178	20250402	171000	0	5850	5850	5850	5850	0
179	20250402	170900	0	5850	5850	5850	5850	0
180	20250402	170800	0	5850	5850	5850	5850	0
181	20250402	170700	0	5850	5850	5850	5850	0
182	20250402	170600	0	5850	5850	5850	5850	0
183	20250402	170500	0	5850	5850	5850	5850	0
184	20250402	170400	0	5850	5850	5850	5850	0
185	20250402	170300	0	5850	5850	5850	5850	0
186	20250402	170200	0	5850	5850	5850	5850	0
187	20250402	170100	0	5850	5850	5850	5850	0
188	20250402	170000	0	5850	5850	5850	5850	0
189	20250402	165900	0	5850	5850	5850	5850	0
190	20250402	165800	0	5850	5850	5850	5850	0
191	20250402	165700	0	5850	5850	5850	5850	0
192	20250402	165600	0	5850	5850	5850	5850	0
193	20250402	165500	0	5850	5850	5850	5850	0
194	20250402	165400	0	5850	5850	5850	5850	0
195	20250402	165300	0	5850	5850	5850	5850	0
196	20250402	165200	0	5850	5850	5850	5850	0
197	20250402	165100	0	5850	5850	5850	5850	0
198	20250402	165000	0	5850	5850	5850	5850	0
199	20250402	164900	0	5850	5850	5850	5850	0
200	20250402	164800	0	5850	5850	5850	5850	0
201	20250402	164700	0	5850	5850	5850	5850	0
202	20250402	164600	0	5850	5850	5850	5850	0
203	20250402	164500	0	5850	5850	5850	5850	0
204	20250402	164400	0	5850	5850	5850	5850	0
205	20250402	164300	0	5850	5850	5850	5850	0
206	20250402	164200	0	5850	5850	5850	5850	0
207	20250402	164100	0	5850	5850	5850	5850	0
208	20250402	164000	0	5850	5850	5850	5850	0
209	20250402	163900	0	5850	5850	5850	5850	0
210	20250402	163800	0	5850	5850	5850	5850	0
211	20250402	163700	0	5850	5850	5850	5850	0
212	20250402	163600	0	5850	5850	5850	5850	0
213	20250402	163500	0	5850	5850	5850	5850	0
214	20250402	163400	0	5850	5850	5850	5850	0
215	20250402	163300	0	5850	5850	5850	5850	0
216	20250402	163200	0	5850	5850	5850	5850	0
217	20250402	163100	0	5850	5850	5850	5850	0
218	20250402	163000	0	5850	5850	5850	5850	0
219	20250402	162900	0	5850	5850	5850	5850	0
220	20250402	162800	0	5850	5850	5850	5850	0
221	20250402	162700	0	5850	5850	5850	5850	0
222	20250402	162600	0	5850	5850	5850	5850	0
223	20250402	162500	0	5850	5850	5850	5850	0
224	20250402	162400	0	5850	5850	5850	5850	0
225	20250402	162300	0	5850	5850	5850	5850	0
226	20250402	162200	0	5850	5850	5850	5850	0
227	20250402	162100	0	5850	5850	5850	5850	0
228	20250402	162000	0	5850	5850	5850	5850	0
229	20250402	161900	0	5850	5850	5850	5850	0
230	20250402	161800	0	5850	5850	5850	5850	0
231	20250402	161700	0	5850	5850	5850	5850	0
232	20250402	161600	0	5850	5850	5850	5850	0
233	20250402	161500	0	5850	5850	5850	5850	0
234	20250402	161400	0	5850	5850	5850	5850	0
235	20250402	161300	0	5850	5850	5850	5850	0
236	20250402	161200	0	5850	5850	5850	5850	0
237	20250402	161100	0	5850	5850	5850	5850	0
238	20250402	161000	0	5850	5850	5850	5850	0
239	20250402	160900	0	5850	5850	5850	5850	0
240	20250402	160800	0	5850	5850	5850	5850	0
241	20250402	160700	0	5850	5850	5850	5850	0
242	20250402	160600	0	5850	5850	5850	5850	0
243	20250402	160500	0	5850	5850	5850	5850	0
244	20250402	160400	0	5850	5850	5850	5850	0
245	20250402	160300	0	5850	5850	5850	5850	0
246	20250402	160200	0	5850	5850	5850	5850	0
247	20250402	160100	0	5850	5850	5850	5850	0
248	20250402	160000	0	5850	5850	5850	5850	0
249	20250402	155900	0	5850	5850	5850	5850	0
250	20250402	155800	0	5850	5850	5850	5850	0
251	20250402	155700	0	5850	5850	5850	5850	0
252	20250402	155600	0	5850	5850	5850	5850	0
253	20250402	155500	0	5850	5850	5850	5850	0
254	20250402	155400	0	5850	5850	5850	5850	0
255	20250402	155300	0	5850	5850	5850	5850	0
256	20250402	155200	0	5850	5850	5850	5850	0
257	20250402	155100	0	5850	5850	5850	5850	0
258	20250402	155000	0	5850	5850	5850	5850	0
259	20250402	154900	0	5850	5850	5850	5850	0
260	20250402	154800	0	5850	5850	5850	5850	0
261	20250402	154700	0	5850	5850	5850	5850	0
262	20250402	154600	0	5850	5850	5850	5850	0
263	20250402	154500	0	5850	5850	5850	5850	0
264	20250402	154400	0	5850	5850	5850	5850	0
265	20250402	154300	0	5850	5850	5850	5850	0
266	20250402	154200	0	5850	5850	5850	5850	0
267	20250402	154100	0	5850	5850	5850	5850	0
268	20250402	154000	0	5850	5850	5850	5850	0
269	20250402	153900	0	5850	5850	5850	5850	0
270	20250402	153800	0	5850	5850	5850	5850	0
271	20250402	153700	0	5850	5850	5850	5850	0
272	20250402	153600	0	5850	5850	5850	5850	0
273	20250402	153500	0	5850	5850	5850	5850	0
274	20250402	153400	0	5850	5850	5850	5850	0
275	20250402	153300	0	5850	5850	5850	5850	0
276	20250402	153200	0	5850	5850	5850	5850	0
277	20250402	153100	0	5850	5850	5850	5850	0
278	20250402	153000	0	5850	5850	5850	5850	0
279	20250402	152900	0	5850	5850	5850	5850	0
280	20250402	152800	0	5850	5850	5850	5850	0
281	20250402	152700	0	5850	5850	5850	5850	0
282	20250402	152600	0	5850	5850	5850	5850	0
283	20250402	152500	0	5850	5850	5850	5850	0
284	20250402	152400	0	5850	5850	5850	5850	0
285	20250402	152300	0	5850	5850	5850	5850	0
286	20250402	152200	0	5850	5850	5850	5850	0
287	20250402	152100	0	5850	5850	5850	5850	0
288	20250402	152000	0	5850	5850	5850	5850	0
289	20250402	151900	0	5850	5850	5850	5850	0
290	20250402	151800	0	5850	5850	5850	5850	0
291	20250402	151700	0	5850	5850	5850	5850	0
292	20250402	151600	0	5850	5850	5850	5850	0
293	20250402	151500	0	5850	5850	5850	5850	0
294	20250402	151400	0	5850	5850	5850	5850	0
295	20250402	151300	0	5850	5850	5850	5850	0
296	20250402	151200	0	5850	5850	5850	5850	0
297	20250402	151100	0	5850	5850	5850	5850	0
298	20250402	151000	0	5850	5850	5850	5850	0
299	20250402	150900	0	5850	5850	5850	5850	0
300	20250402	150800	0	5850	5850	5850	5850	0
301	20250402	150700	0	5850	5850	5850	5850	0
302	20250402	150600	0	5850	5850	5850	5850	0
303	20250402	150500	0	5850	5850	5850	5850	0
304	20250402	150400	0	5850	5850	5850	5850	0
305	20250402	150300	0	5850	5850	5850	5850	0
306	20250402	150200	0	5850	5850	5850	5850	0
307	20250402	150100	0	5850	5850	5850	5850	0
308	20250402	150000	0	5850	5850	5850	5850	0
309	20250402	145900	0	5850	5850	5850	5850	0
310	20250402	145800	0	5850	5850	5850	5850	0
311	20250402	145700	0	5850	5850	5850	5850	0
312	20250402	145600	0	5850	5850	5850	5850	0
313	20250402	145500	0	5850	5850	5850	5850	0
314	20250402	145400	0	5850	5850	5850	5850	0
315	20250402	145300	0	5850	5850	5850	5850	0
316	20250402	145200	0	5850	5850	5850	5850	0
317	20250402	145100	0	5850	5850	5850	5850	0
318	20250402	145000	0	5850	5850	5850	5850	0
319	20250402	144900	0	5850	5850	5850	5850	0
320	20250402	144800	0	5850	5850	5850	5850	0
321	20250402	144700	0	5850	5850	5850	5850	0
322	20250402	144600	0	5850	5850	5850	5850	0
323	20250402	144500	0	5850	5850	5850	5850	0
324	20250402	144400	0	5850	5850	5850	5850	0
325	20250402	144300	0	5850	5850	5850	5850	0
326	20250402	144200	0	5850	5850	5850	5850	0
327	20250402	144100	0	5850	5850	5850	5850	0
328	20250402	144000	0	5850	5850	5850	5850	0
329	20250402	143900	0	5850	5850	5850	5850	0
330	20250402	143800	0	5850	5850	5850	5850	0
331	20250402	143700	0	5850	5850	5850	5850	0
332	20250402	143600	0	5850	5850	5850	5850	0
333	20250402	143500	0	5850	5850	5850	5850	0
334	20250402	143400	0	5850	5850	5850	5850	0
335	20250402	143300	0	5850	5850	5850	5850	0
336	20250402	143200	0	5850	5850	5850	5850	0
337	20250402	143100	0	5850	5850	5850	5850	0
338	20250402	143000	0	5850	5850	5850	5850	0
339	20250402	142900	0	5850	5850	5850	5850	0
340	20250402	142800	0	5850	5850	5850	5850	0
341	20250402	142700	0	5850	5850	5850	5850	0
342	20250402	142600	0	5850	5850	5850	5850	0
343	20250402	142500	0	5850	5850	5850	5850	0
344	20250402	142400	0	5850	5850	5850	5850	0
345	20250402	142300	0	5850	5850	5850	5850	0
346	20250402	142200	0	5850	5850	5850	5850	0
347	20250402	142100	0	5850	5850	5850	5850	0
348	20250402	142000	0	5850	5850	5850	5850	0
349	20250402	141900	0	5850	5850	5850	5850	0
350	20250402	141800	0	5850	5850	5850	5850	0
351	20250402	141700	0	5850	5850	5850	5850	0
352	20250402	141600	0	5850	5850	5850	5850	0
353	20250402	141500	0	5850	5850	5850	5850	0
354	20250402	141400	0	5850	5850	5850	5850	0
355	20250402	141300	0	5850	5850	5850	5850	0
356	20250402	141200	0	5850	5850	5850	5850	0
357	20250402	141100	0	5850	5850	5850	5850	0
358	20250402	141000	0	5850	5850	5850	5850	0
359	20250402	140900	0	5850	5850	5850	5850	0
360	20250402	140800	0	5850	5850	5850	5850	0
361	20250402	140700	0	5850	5850	5850	5850	0
362	20250402	140600	0	5850	5850	5850	5850	0
363	20250402	140500	0	5850	5850	5850	5850	0
364	20250402	140400	0	5850	5850	5850	5850	0
365	20250402	140300	0	5850	5850	5850	5850	0
366	20250402	140200	0	5850	5850	5850	5850	0
367	20250402	140100	0	5850	5850	5850	5850	0
368	20250402	140000	0	5850	5850	5850	5850	0
369	20250402	135900	0	5850	5850	5850	5850	0
370	20250402	135800	0	5850	5850	5850	5850	0
371	20250402	135700	0	5850	5850	5850	5850	0
372	20250402	135600	0	5850	5850	5850	5850	0
373	20250402	135500	0	5850	5850	5850	5850	0
374	20250402	135400	0	5850	5850	5850	5850	0
375	20250402	135300	0	5850	5850	5850	5850	0
376	20250402	135200	0	5850	5850	5850	5850	0
377	20250402	135100	0	5850	5850	5850	5850	0
378	20250402	135000	0	5850	5850	5850	5850	0
379	20250402	134900	0	5850	5850	5850	5850	0
380	20250402	134800	0	5850	5850	5850	5850	0
381	20250402	134700	0	5850	5850	5850	5850	0
382	20250402	134600	0	5850	5850	5850	5850	0
383	20250402	134500	0	5850	5850	5850	5850	0
384	20250402	134400	0	5850	5850	5850	5850	0
385	20250402	134300	0	5850	5850	5850	5850	0
386	20250402	134200	0	5850	5850	5850	5850	0
387	20250402	134100	0	5850	5850	5850	5850	0
388	20250402	134000	0	5850	5850	5850	5850	0
389	20250402	133900	0	5850	5850	5850	5850	0
390	20250402	133800	0	5850	5850	5850	5850	0
391	20250402	133700	0	5850	5850	5850	5850	0
392	20250402	133600	0	5850	5850	5850	5850	0
393	20250402	133500	0	5850	5850	5850	5850	0
394	20250402	133400	0	5850	5850	5850	5850	0
395	20250402	133300	0	5850	5850	5850	5850	0
396	20250402	133200	0	5850	5850	5850	5850	0
397	20250402	133100	0	5850	5850	5850	5850	0
398	20250402	133000	0	5850	5850	5850	5850	0
399	20250402	132900	0	5850	5850	5850	5850	0
400	20250402	132800	0	5850	5850	5850	5850	0
401	20250402	132700	0	5850	5850	5850	5850	0
402	20250402	132600	0	5850	5850	5850	5850	0
403	20250402	132500	0	5850	5850	5850	5850	0
404	20250402	132400	0	5850	5850	5850	5850	0
405	20250402	132300	0	5850	5850	5850	5850	0
406	20250402	132200	0	5850	5850	5850	5850	0
407	20250402	132100	0	5850	5850	5850	5850	0
408	20250402	132000	0	5850	5850	5850	5850	0
409	20250402	131900	0	5850	5850	5850	5850	0
410	20250402	131800	0	5850	5850	5850	5850	0
411	20250402	131700	0	5850	5850	5850	5850	0
412	20250402	131600	0	5850	5850	5850	5850	0
413	20250402	131500	0	5850	5850	5850	5850	0
414	20250402	131400	0	5850	5850	5850	5850	0
415	20250402	131300	0	5850	5850	5850	5850	0
416	20250402	131200	0	5850	5850	5850	5850	0
417	20250402	131100	0	5850	5850	5850	5850	0
418	20250402	131000	0	5850	5850	5850	5850	0
419	20250402	130900	0	5850	5850	5850	5850	0
420	20250402	130800	0	5850	5850	5850	5850	0
421	20250402	130700	0	5850	5850	5850	5850	0
422	20250402	130600	0	5850	5850	5850	5850	0
423	20250402	130500	0	5850	5850	5850	5850	0
424	20250402	130400	0	5850	5850	5850	5850	0
425	20250402	130300	0	5850	5850	5850	5850	0
426	20250402	130200	0	5850	5850	5850	5850	0
427	20250402	130100	0	5850	5850	5850	5850	0
428	20250402	130000	0	5850	5850	5850	5850	0
429	20250402	125900	0	5850	5850	5850	5850	0
430	20250402	125800	0	5850	5850	5850	5850	0
431	20250402	125700	0	5850	5850	5850	5850	0
432	20250402	125600	0	5850	5850	5850	5850	0
433	20250402	125500	0	5850	5850	5850	5850	0
434	20250402	125400	0	5850	5850	5850	5850	0
435	20250402	125300	0	5850	5850	5850	5850	0
436	20250402	125200	0	5850	5850	5850	5850	0
437	20250402	125100	0	5850	5850	5850	5850	0
438	20250402	125000	0	5850	5850	5850	5850	0
439	20250402	124900	0	5850	5850	5850	5850	0
440	20250402	124800	0	5850	5850	5850	5850	0
441	20250402	124700	0	5850	5850	5850	5850	0
442	20250402	124600	0	5850	5850	5850	5850	0
443	20250402	124500	0	5850	5850	5850	5850	0
444	20250402	124400	0	5850	5850	5850	5850	0
445	20250402	124300	0	5850	5850	5850	5850	0
446	20250402	124200	0	5850	5850	5850	5850	0
447	20250402	124100	0	5850	5850	5850	5850	0
448	20250402	124000	0	5850	5850	5850	5850	0
449	20250402	123900	0	5850	5850	5850	5850	0
450	20250402	123800	0	5850	5850	5850	5850	0
451	20250402	123700	0	5850	5850	5850	5850	0
452	20250402	123600	0	5850	5850	5850	5850	0
453	20250402	123500	0	5850	5850	5850	5850	0
454	20250402	123400	0	5850	5850	5850	5850	0
455	20250402	123300	0	5850	5850	5850	5850	0
456	20250402	123200	0	5850	5850	5850	5850	0
457	20250402	123100	0	5850	5850	5850	5850	0
458	20250402	123000	0	5850	5850	5850	5850	0
459	20250402	122900	0	5850	5850	5850	5850	0
460	20250402	122800	0	5850	5850	5850	5850	0
461	20250402	122700	0	5850	5850	5850	5850	0
462	20250402	122600	0	5850	5850	5850	5850	0
463	20250402	122500	0	5850	5850	5850	5850	0
464	20250402	122400	0	5850	5850	5850	5850	0
465	20250402	122300	0	5850	5850	5850	5850	0
466	20250402	122200	0	5850	5850	5850	5850	0
467	20250402	122100	0	5850	5850	5850	5850	0
468	20250402	122000	0	5850	5850	5850	5850	0
469	20250402	121900	0	5850	5850	5850	5850	0
470	20250402	121800	0	5850	5850	5850	5850	0
471	20250402	121700	0	5850	5850	5850	5850	0
472	20250402	121600	0	5850	5850	5850	5850	0
473	20250402	121500	0	5850	5850	5850	5850	0
474	20250402	121400	0	5850	5850	5850	5850	0
475	20250402	121300	0	5850	5850	5850	5850	0
476	20250402	121200	0	5850	5850	5850	5850	0
477	20250402	121100	0	5850	5850	5850	5850	0
478	20250402	121000	0	5850	5850	5850	5850	0
479	20250402	120900	0	5850	5850	5850	5850	0
480	20250402	120800	0	5850	5850	5850	5850	0
481	20250402	120700	0	5850	5850	5850	5850	0
482	20250402	120600	0	5850	5850	5850	5850	0
483	20250402	120500	0	5850	5850	5850	5850	0
484	20250402	120400	0	5850	5850	5850	5850	0
485	20250402	120300	0	5850	5850	5850	5850	0
486	20250402	120200	0	5850	5850	5850	5850	0
487	20250402	120100	0	5850	5850	5850	5850	0
488	20250402	120000	0	5850	5850	5850	5850	0
489	20250402	115900	0	5850	5850	5850	5850	0
490	20250402	115800	0	5850	5850	5850	5850	0
491	20250402	115700	0	5850	5850	5850	5850	0
492	20250402	115600	0	5850	5850	5850	5850	0
493	20250402	115500	0	5850	5850	5850	5850	0
494	20250402	115400	0	5850	5850	5850	5850	0
495	20250402	115300	0	5850	5850	5850	5850	0
496	20250402	115200	0	5850	5850	5850	5850	0
497	20250402	115100	0	5850	5850	5850	5850	0
498	20250402	115000	0	5850	5850	5850	5850	0
499	20250402	114900	0	5850	5850	5850	5850	0
500	20250402	114800	0	5850	5850	5850	5850	0
501	20250402	114700	0	5850	5850	5850	5850	0
502	20250402	114600	0	5850	5850	5850	5850	0
503	20250402	114500	0	5850	5850	5850	5850	0
504	20250402	114400	0	5850	5850	5850	5850	0
505	20250402	114300	0	5850	5850	5850	5850	0
506	20250402	114200	0	5850	5850	5850	5850	0
507	20250402	114100	0	5850	5850	5850	5850	0
508	20250402	114000	0	5850	5850	5850	5850	0
509	20250402	113900	0	5850	5850	5850	5850	0
510	20250402	113800	0	5850	5850	5850	5850	0
511	20250402	113700	0	5850	5850	5850	5850	0
512	20250402	113600	0	5850	5850	5850	5850	0
513	20250402	113500	0	5850	5850	5850	5850	0
514	20250402	113400	0	5850	5850	5850	5850	0
515	20250402	113300	0	5850	5850	5850	5850	0
516	20250402	113200	0	5850	5850	5850	5850	0
517	20250402	113100	0	5850	5850	5850	5850	0
518	20250402	113000	0	5850	5850	5850	5850	0
519	20250402	112900	0	5850	5850	5850	5850	0
520	20250402	112800	0	5850	5850	5850	5850	0
521	20250402	112700	0	5850	5850	5850	5850	0
522	20250402	112600	0	5850	5850	5850	5850	0
523	20250402	112500	0	5850	5850	5850	5850	0
524	20250402	112400	0	5850	5850	5850	5850	0
525	20250402	112300	0	5850	5850	5850	5850	0
526	20250402	112200	0	5850	5850	5850	5850	0
527	20250402	112100	0	5850	5850	5850	5850	0
528	20250402	112000	0	5850	5850	5850	5850	0
529	20250402	111900	0	5850	5850	5850	5850	0
530	20250402	111800	0	5850	5850	5850	5850	0
531	20250402	111700	0	5850	5850	5850	5850	0
532	20250402	111600	0	5850	5850	5850	5850	0
533	20250402	111500	0	5850	5850	5850	5850	0
534	20250402	111400	0	5850	5850	5850	5850	0
535	20250402	111300	0	5850	5850	5850	5850	0
536	20250402	111200	0	5850	5850	5850	5850	0
537	20250402	111100	0	5850	5850	5850	5850	0
538	20250402	111000	0	5850	5850	5850	5850	0
539	20250402	110900	0	5850	5850	5850	5850	0
540	20250402	110800	0	5850	5850	5850	5850	0
541	20250402	110700	0	5850	5850	5850	5850	0
542	20250402	110600	0	5850	5850	5850	5850	0
543	20250402	110500	0	5850	5850	5850	5850	0
544	20250402	110400	0	5850	5850	5850	5850	0
545	20250402	110300	0	5850	5850	5850	5850	0
546	20250402	110200	0	5850	5850	5850	5850	0
547	20250402	110100	0	5850	5850	5850	5850	0
548	20250402	110000	0	5850	5850	5850	5850	0
549	20250402	105900	0	5850	5850	5850	5850	0
550	20250402	105800	0	5850	5850	5850	5850	0
551	20250402	105700	0	5850	5850	5850	5850	0
552	20250402	105600	0	5850	5850	5850	5850	0
553	20250402	105500	0	5850	5850	5850	5850	0
554	20250402	105400	0	5850	5850	5850	5850	0
555	20250402	105300	0	5850	5850	5850	5850	0
556	20250402	105200	0	5850	5850	5850	5850	0
557	20250402	105100	0	5850	5850	5850	5850	0
558	20250402	105000	0	5850	5850	5850	5850	0
559	20250402	104900	0	5850	5850	5850	5850	0
560	20250402	104800	0	5850	5850	5850	5850	0
561	20250402	104700	0	5850	5850	5850	5850	0
562	20250402	104600	0	5850	5850	5850	5850	0
563	20250402	104500	0	5850	5850	5850	5850	0
564	20250402	104400	0	5850	5850	5850	5850	0
565	20250402	104300	0	5850	5850	5850	5850	0
566	20250402	104200	0	5850	5850	5850	5850	0
567	20250402	104100	0	5850	5850	5850	5850	0
568	20250402	104000	0	5850	5850	5850	5850	0
569	20250402	103900	0	5850	5850	5850	5850	0
570	20250402	103800	0	5850	5850	5850	5850	0
571	20250402	103700	0	5850	5850	5850	5850	0
572	20250402	103600	0	5850	5850	5850	5850	0
573	20250402	103500	0	5850	5850	5850	5850	0
574	20250402	103400	0	5850	5850	5850	5850	0
575	20250402	103300	0	5850	5850	5850	5850	0
576	20250402	103200	0	5850	5850	5850	5850	0
577	20250402	103100	0	5850	5850	5850	5850	0
578	20250402	103000	0	5850	5850	5850	5850	0
579	20250402	102900	0	5850	5850	5850	5850	0
580	20250402	102800	0	5850	5850	5850	5850	0
581	20250402	102700	0	5850	5850	5850	5850	0
582	20250402	102600	0	5850	5850	5850	5850	0
583	20250402	102500	0	5850	5850	5850	5850	0
584	20250402	102400	0	5850	5850	5850	5850	0
585	20250402	102300	0	5850	5850	5850	5850	0
586	20250402	102200	0	5850	5850	5850	5850	0
587	20250402	102100	0	5850	5850	5850	5850	0
588	20250402	102000	0	5850	5850	5850	5850	0
589	20250402	101900	0	5850	5850	5850	5850	0
590	20250402	101800	0	5850	5850	5850	5850	0
591	20250402	101700	0	5850	5850	5850	5850	0
592	20250402	101600	0	5850	5850	5850	5850	0
593	20250402	101500	0	5850	5850	5850	5850	0
594	20250402	101400	0	5850	5850	5850	5850	0
595	20250402	101300	0	5850	5850	5850	5850	0
596	20250402	101200	0	5850	5850	5850	5850	0
597	20250402	101100	0	5850	5850	5850	5850	0
598	20250402	101000	0	5850	5850	5850	5850	0
599	20250402	100900	0	5850	5850	5850	5850	0
600	20250402	100800	0	5850	5850	5850	5850	0
601	20250402	100700	0	5850	5850	5850	5850	0
602	20250402	100600	0	5850	5850	5850	5850	0
603	20250402	100500	0	5850	5850	5850	5850	0
604	20250402	100400	0	5850	5850	5850	5850	0
605	20250402	100300	0	5850	5850	5850	5850	0
606	20250402	100200	0	5850	5850	5850	5850	0
607	20250402	100100	0	5850	5850	5850	5850	0
608	20250402	100000	0	5850	5850	5850	5850	0
609	20250402	095900	0	5850	5850	5850	5850	0
610	20250402	095800	0	5850	5850	5850	5850	0
611	20250402	095700	0	5850	5850	5850	5850	0
612	20250402	095600	0	5850	5850	5850	5850	0
613	20250402	095500	0	5850	5850	5850	5850	0
614	20250402	095400	0	5850	5850	5850	5850	0
615	20250402	095300	0	5850	5850	5850	5850	0
616	20250402	095200	0	5850	5850	5850	5850	0
617	20250402	095100	0	5850	5850	5850	5850	0
618	20250402	095000	0	5850	5850	5850	5850	0
619	20250402	094900	0	5850	5850	5850	5850	0
620	20250402	094800	0	5850	5850	5850	5850	0
621	20250402	094700	0	5850	5850	5850	5850	0
622	20250402	094600	0	5850	5850	5850	5850	0
623	20250402	094500	0	5850	5850	5850	5850	0
624	20250402	094400	0	5850	5850	5850	5850	0
625	20250402	094300	0	5850	5850	5850	5850	0
626	20250402	094200	0	5850	5850	5850	5850	0
627	20250402	094100	0	5850	5850	5850	5850	0
628	20250402	094000	0	5850	5850	5850	5850	0
629	20250402	093900	0	5850	5850	5850	5850	0
630	20250402	093800	0	5850	5850	5850	5850	0
631	20250402	093700	0	5850	5850	5850	5850	0
632	20250402	093600	0	5850	5850	5850	5850	0
633	20250402	093500	0	5850	5850	5850	5850	0
634	20250402	093400	0	5850	5850	5850	5850	0
635	20250402	093300	0	5850	5850	5850	5850	0
636	20250402	093200	0	5850	5850	5850	5850	0
637	20250402	093100	0	5850	5850	5850	5850	0
638	20250402	093000	0	5850	5850	5850	5850	0
639	20250402	092900	0	5850	5850	5850	5850	0
640	20250402	092800	0	5850	5850	5850	5850	0
641	20250402	092700	0	5850	5850	5850	5850	0
642	20250402	092600	0	5850	5850	5850	5850	0
643	20250402	092500	0	5850	5850	5850	5850	0
644	20250402	092400	0	5850	5850	5850	5850	0
645	20250402	092300	0	5850	5850	5850	5850	0
646	20250402	092200	0	5850	5850	5850	5850	0
647	20250402	092100	0	5850	5850	5850	5850	0
648	20250402	092000	0	5850	5850	5850	5850	0
649	20250402	091900	0	5850	5850	5850	5850	0
650	20250402	091800	0	5850	5850	5850	5850	0
651	20250402	091700	0	5850	5850	5850	5850	0
652	20250402	091600	0	5850	5850	5850	5850	0
653	20250402	091500	0	5850	5850	5850	5850	0
654	20250402	091400	0	5850	5850	5850	5850	0
655	20250402	091300	0	5850	5850	5850	5850	0
656	20250402	091200	0	5850	5850	5850	5850	0
657	20250402	091100	0	5850	5850	5850	5850	0
658	20250402	091000	0	5850	5850	5850	5850	0
659	20250402	090900	0	5850	5850	5850	5850	0
660	20250402	090800	0	5850	5850	5850	5850	0
661	20250402	090700	0	5850	5850	5850	5850	0
662	20250402	090600	0	5850	5850	5850	5850	0
663	20250402	090500	0	5850	5850	5850	5850	0
664	20250402	090400	0	5850	5850	5850	5850	0
665	20250402	090300	0	5850	5850	5850	5850	0
666	20250402	090200	0	5850	5850	5850	5850	0
667	20250402	090100	0	5850	5850	5850	5850	0
668	20250402	090000	0	5850	5850	5850	5850	0