KissMeData/150840/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	200600	0	5850	5850	5850	5850	0
3	20240409	200500	0	5850	5850	5850	5850	0
4	20240409	200400	0	5850	5850	5850	5850	0
5	20240409	200300	0	5850	5850	5850	5850	0
6	20240409	200200	0	5850	5850	5850	5850	0
7	20240409	200100	0	5850	5850	5850	5850	0
8	20240409	200000	0	5850	5850	5850	5850	0
9	20240409	195900	0	5850	5850	5850	5850	0
10	20240409	195800	0	5850	5850	5850	5850	0
11	20240409	195700	0	5850	5850	5850	5850	0
12	20240409	195600	0	5850	5850	5850	5850	0
13	20240409	195500	0	5850	5850	5850	5850	0
14	20240409	195400	0	5850	5850	5850	5850	0
15	20240409	195300	0	5850	5850	5850	5850	0
16	20240409	195200	0	5850	5850	5850	5850	0
17	20240409	195100	0	5850	5850	5850	5850	0
18	20240409	195000	0	5850	5850	5850	5850	0
19	20240409	194900	0	5850	5850	5850	5850	0
20	20240409	194800	0	5850	5850	5850	5850	0
21	20240409	194700	0	5850	5850	5850	5850	0
22	20240409	194600	0	5850	5850	5850	5850	0
23	20240409	194500	0	5850	5850	5850	5850	0
24	20240409	194400	0	5850	5850	5850	5850	0
25	20240409	194300	0	5850	5850	5850	5850	0
26	20240409	194200	0	5850	5850	5850	5850	0
27	20240409	194100	0	5850	5850	5850	5850	0
28	20240409	194000	0	5850	5850	5850	5850	0
29	20240409	193900	0	5850	5850	5850	5850	0
30	20240409	193800	0	5850	5850	5850	5850	0
31	20240409	193700	0	5850	5850	5850	5850	0
32	20240409	193600	0	5850	5850	5850	5850	0
33	20240409	193500	0	5850	5850	5850	5850	0
34	20240409	193400	0	5850	5850	5850	5850	0
35	20240409	193300	0	5850	5850	5850	5850	0
36	20240409	193200	0	5850	5850	5850	5850	0
37	20240409	193100	0	5850	5850	5850	5850	0
38	20240409	193000	0	5850	5850	5850	5850	0
39	20240409	192900	0	5850	5850	5850	5850	0
40	20240409	192800	0	5850	5850	5850	5850	0
41	20240409	192700	0	5850	5850	5850	5850	0
42	20240409	192600	0	5850	5850	5850	5850	0
43	20240409	192500	0	5850	5850	5850	5850	0
44	20240409	192400	0	5850	5850	5850	5850	0
45	20240409	192300	0	5850	5850	5850	5850	0
46	20240409	192200	0	5850	5850	5850	5850	0
47	20240409	192100	0	5850	5850	5850	5850	0
48	20240409	192000	0	5850	5850	5850	5850	0
49	20240409	191900	0	5850	5850	5850	5850	0
50	20240409	191800	0	5850	5850	5850	5850	0
51	20240409	191700	0	5850	5850	5850	5850	0
52	20240409	191600	0	5850	5850	5850	5850	0
53	20240409	191500	0	5850	5850	5850	5850	0
54	20240409	191400	0	5850	5850	5850	5850	0
55	20240409	191300	0	5850	5850	5850	5850	0
56	20240409	191200	0	5850	5850	5850	5850	0
57	20240409	191100	0	5850	5850	5850	5850	0
58	20240409	191000	0	5850	5850	5850	5850	0
59	20240409	190900	0	5850	5850	5850	5850	0
60	20240409	190800	0	5850	5850	5850	5850	0
61	20240409	190700	0	5850	5850	5850	5850	0
62	20240409	190600	0	5850	5850	5850	5850	0
63	20240409	190500	0	5850	5850	5850	5850	0
64	20240409	190400	0	5850	5850	5850	5850	0
65	20240409	190300	0	5850	5850	5850	5850	0
66	20240409	190200	0	5850	5850	5850	5850	0
67	20240409	190100	0	5850	5850	5850	5850	0
68	20240409	190000	0	5850	5850	5850	5850	0
69	20240409	185900	0	5850	5850	5850	5850	0
70	20240409	185800	0	5850	5850	5850	5850	0
71	20240409	185700	0	5850	5850	5850	5850	0
72	20240409	185600	0	5850	5850	5850	5850	0
73	20240409	185500	0	5850	5850	5850	5850	0
74	20240409	185400	0	5850	5850	5850	5850	0
75	20240409	185300	0	5850	5850	5850	5850	0
76	20240409	185200	0	5850	5850	5850	5850	0
77	20240409	185100	0	5850	5850	5850	5850	0
78	20240409	185000	0	5850	5850	5850	5850	0
79	20240409	184900	0	5850	5850	5850	5850	0
80	20240409	184800	0	5850	5850	5850	5850	0
81	20240409	184700	0	5850	5850	5850	5850	0
82	20240409	184600	0	5850	5850	5850	5850	0
83	20240409	184500	0	5850	5850	5850	5850	0
84	20240409	184400	0	5850	5850	5850	5850	0
85	20240409	184300	0	5850	5850	5850	5850	0
86	20240409	184200	0	5850	5850	5850	5850	0
87	20240409	184100	0	5850	5850	5850	5850	0
88	20240409	184000	0	5850	5850	5850	5850	0
89	20240409	183900	0	5850	5850	5850	5850	0
90	20240409	183800	0	5850	5850	5850	5850	0
91	20240409	183700	0	5850	5850	5850	5850	0
92	20240409	183600	0	5850	5850	5850	5850	0
93	20240409	183500	0	5850	5850	5850	5850	0
94	20240409	183400	0	5850	5850	5850	5850	0
95	20240409	183300	0	5850	5850	5850	5850	0
96	20240409	183200	0	5850	5850	5850	5850	0
97	20240409	183100	0	5850	5850	5850	5850	0
98	20240409	183000	0	5850	5850	5850	5850	0
99	20240409	182900	0	5850	5850	5850	5850	0
100	20240409	182800	0	5850	5850	5850	5850	0
101	20240409	182700	0	5850	5850	5850	5850	0
102	20240409	182600	0	5850	5850	5850	5850	0
103	20240409	182500	0	5850	5850	5850	5850	0
104	20240409	182400	0	5850	5850	5850	5850	0
105	20240409	182300	0	5850	5850	5850	5850	0
106	20240409	182200	0	5850	5850	5850	5850	0
107	20240409	182100	0	5850	5850	5850	5850	0
108	20240409	182000	0	5850	5850	5850	5850	0
109	20240409	181900	0	5850	5850	5850	5850	0
110	20240409	181800	0	5850	5850	5850	5850	0
111	20240409	181700	0	5850	5850	5850	5850	0
112	20240409	181600	0	5850	5850	5850	5850	0
113	20240409	181500	0	5850	5850	5850	5850	0
114	20240409	181400	0	5850	5850	5850	5850	0
115	20240409	181300	0	5850	5850	5850	5850	0
116	20240409	181200	0	5850	5850	5850	5850	0
117	20240409	181100	0	5850	5850	5850	5850	0
118	20240409	181000	0	5850	5850	5850	5850	0
119	20240409	180900	0	5850	5850	5850	5850	0
120	20240409	180800	0	5850	5850	5850	5850	0
121	20240409	180700	0	5850	5850	5850	5850	0
122	20240409	180600	0	5850	5850	5850	5850	0
123	20240409	180500	0	5850	5850	5850	5850	0
124	20240409	180400	0	5850	5850	5850	5850	0
125	20240409	180300	0	5850	5850	5850	5850	0
126	20240409	180200	0	5850	5850	5850	5850	0
127	20240409	180100	0	5850	5850	5850	5850	0
128	20240409	180000	0	5850	5850	5850	5850	0
129	20240409	175900	0	5850	5850	5850	5850	0
130	20240409	175800	0	5850	5850	5850	5850	0
131	20240409	175700	0	5850	5850	5850	5850	0
132	20240409	175600	0	5850	5850	5850	5850	0
133	20240409	175500	0	5850	5850	5850	5850	0
134	20240409	175400	0	5850	5850	5850	5850	0
135	20240409	175300	0	5850	5850	5850	5850	0
136	20240409	175200	0	5850	5850	5850	5850	0
137	20240409	175100	0	5850	5850	5850	5850	0
138	20240409	175000	0	5850	5850	5850	5850	0
139	20240409	174900	0	5850	5850	5850	5850	0
140	20240409	174800	0	5850	5850	5850	5850	0
141	20240409	174700	0	5850	5850	5850	5850	0
142	20240409	174600	0	5850	5850	5850	5850	0
143	20240409	174500	0	5850	5850	5850	5850	0
144	20240409	174400	0	5850	5850	5850	5850	0
145	20240409	174300	0	5850	5850	5850	5850	0
146	20240409	174200	0	5850	5850	5850	5850	0
147	20240409	174100	0	5850	5850	5850	5850	0
148	20240409	174000	0	5850	5850	5850	5850	0
149	20240409	173900	0	5850	5850	5850	5850	0
150	20240409	173800	0	5850	5850	5850	5850	0
151	20240409	173700	0	5850	5850	5850	5850	0
152	20240409	173600	0	5850	5850	5850	5850	0
153	20240409	173500	0	5850	5850	5850	5850	0
154	20240409	173400	0	5850	5850	5850	5850	0
155	20240409	173300	0	5850	5850	5850	5850	0
156	20240409	173200	0	5850	5850	5850	5850	0
157	20240409	173100	0	5850	5850	5850	5850	0
158	20240409	173000	0	5850	5850	5850	5850	0
159	20240409	172900	0	5850	5850	5850	5850	0
160	20240409	172800	0	5850	5850	5850	5850	0
161	20240409	172700	0	5850	5850	5850	5850	0
162	20240409	172600	0	5850	5850	5850	5850	0
163	20240409	172500	0	5850	5850	5850	5850	0
164	20240409	172400	0	5850	5850	5850	5850	0
165	20240409	172300	0	5850	5850	5850	5850	0
166	20240409	172200	0	5850	5850	5850	5850	0
167	20240409	172100	0	5850	5850	5850	5850	0
168	20240409	172000	0	5850	5850	5850	5850	0
169	20240409	171900	0	5850	5850	5850	5850	0
170	20240409	171800	0	5850	5850	5850	5850	0
171	20240409	171700	0	5850	5850	5850	5850	0
172	20240409	171600	0	5850	5850	5850	5850	0
173	20240409	171500	0	5850	5850	5850	5850	0
174	20240409	171400	0	5850	5850	5850	5850	0
175	20240409	171300	0	5850	5850	5850	5850	0
176	20240409	171200	0	5850	5850	5850	5850	0
177	20240409	171100	0	5850	5850	5850	5850	0
178	20240409	171000	0	5850	5850	5850	5850	0
179	20240409	170900	0	5850	5850	5850	5850	0
180	20240409	170800	0	5850	5850	5850	5850	0
181	20240409	170700	0	5850	5850	5850	5850	0
182	20240409	170600	0	5850	5850	5850	5850	0
183	20240409	170500	0	5850	5850	5850	5850	0
184	20240409	170400	0	5850	5850	5850	5850	0
185	20240409	170300	0	5850	5850	5850	5850	0
186	20240409	170200	0	5850	5850	5850	5850	0
187	20240409	170100	0	5850	5850	5850	5850	0
188	20240409	170000	0	5850	5850	5850	5850	0
189	20240409	165900	0	5850	5850	5850	5850	0
190	20240409	165800	0	5850	5850	5850	5850	0
191	20240409	165700	0	5850	5850	5850	5850	0
192	20240409	165600	0	5850	5850	5850	5850	0
193	20240409	165500	0	5850	5850	5850	5850	0
194	20240409	165400	0	5850	5850	5850	5850	0
195	20240409	165300	0	5850	5850	5850	5850	0
196	20240409	165200	0	5850	5850	5850	5850	0
197	20240409	165100	0	5850	5850	5850	5850	0
198	20240409	165000	0	5850	5850	5850	5850	0
199	20240409	164900	0	5850	5850	5850	5850	0
200	20240409	164800	0	5850	5850	5850	5850	0
201	20240409	164700	0	5850	5850	5850	5850	0
202	20240409	164600	0	5850	5850	5850	5850	0
203	20240409	164500	0	5850	5850	5850	5850	0
204	20240409	164400	0	5850	5850	5850	5850	0
205	20240409	164300	0	5850	5850	5850	5850	0
206	20240409	164200	0	5850	5850	5850	5850	0
207	20240409	164100	0	5850	5850	5850	5850	0
208	20240409	164000	0	5850	5850	5850	5850	0
209	20240409	163900	0	5850	5850	5850	5850	0
210	20240409	163800	0	5850	5850	5850	5850	0
211	20240409	163700	0	5850	5850	5850	5850	0
212	20240409	163600	0	5850	5850	5850	5850	0
213	20240409	163500	0	5850	5850	5850	5850	0
214	20240409	163400	0	5850	5850	5850	5850	0
215	20240409	163300	0	5850	5850	5850	5850	0
216	20240409	163200	0	5850	5850	5850	5850	0
217	20240409	163100	0	5850	5850	5850	5850	0
218	20240409	163000	0	5850	5850	5850	5850	0
219	20240409	162900	0	5850	5850	5850	5850	0
220	20240409	162800	0	5850	5850	5850	5850	0
221	20240409	162700	0	5850	5850	5850	5850	0
222	20240409	162600	0	5850	5850	5850	5850	0
223	20240409	162500	0	5850	5850	5850	5850	0
224	20240409	162400	0	5850	5850	5850	5850	0
225	20240409	162300	0	5850	5850	5850	5850	0
226	20240409	162200	0	5850	5850	5850	5850	0
227	20240409	162100	0	5850	5850	5850	5850	0
228	20240409	162000	0	5850	5850	5850	5850	0
229	20240409	161900	0	5850	5850	5850	5850	0
230	20240409	161800	0	5850	5850	5850	5850	0
231	20240409	161700	0	5850	5850	5850	5850	0
232	20240409	161600	0	5850	5850	5850	5850	0
233	20240409	161500	0	5850	5850	5850	5850	0
234	20240409	161400	0	5850	5850	5850	5850	0
235	20240409	161300	0	5850	5850	5850	5850	0
236	20240409	161200	0	5850	5850	5850	5850	0
237	20240409	161100	0	5850	5850	5850	5850	0
238	20240409	161000	0	5850	5850	5850	5850	0
239	20240409	160900	0	5850	5850	5850	5850	0
240	20240409	160800	0	5850	5850	5850	5850	0
241	20240409	160700	0	5850	5850	5850	5850	0
242	20240409	160600	0	5850	5850	5850	5850	0
243	20240409	160500	0	5850	5850	5850	5850	0
244	20240409	160400	0	5850	5850	5850	5850	0
245	20240409	160300	0	5850	5850	5850	5850	0
246	20240409	160200	0	5850	5850	5850	5850	0
247	20240409	160100	0	5850	5850	5850	5850	0
248	20240409	160000	0	5850	5850	5850	5850	0
249	20240409	155900	0	5850	5850	5850	5850	0
250	20240409	155800	0	5850	5850	5850	5850	0
251	20240409	155700	0	5850	5850	5850	5850	0
252	20240409	155600	0	5850	5850	5850	5850	0
253	20240409	155500	0	5850	5850	5850	5850	0
254	20240409	155400	0	5850	5850	5850	5850	0
255	20240409	155300	0	5850	5850	5850	5850	0
256	20240409	155200	0	5850	5850	5850	5850	0
257	20240409	155100	0	5850	5850	5850	5850	0
258	20240409	155000	0	5850	5850	5850	5850	0
259	20240409	154900	0	5850	5850	5850	5850	0
260	20240409	154800	0	5850	5850	5850	5850	0
261	20240409	154700	0	5850	5850	5850	5850	0
262	20240409	154600	0	5850	5850	5850	5850	0
263	20240409	154500	0	5850	5850	5850	5850	0
264	20240409	154400	0	5850	5850	5850	5850	0
265	20240409	154300	0	5850	5850	5850	5850	0
266	20240409	154200	0	5850	5850	5850	5850	0
267	20240409	154100	0	5850	5850	5850	5850	0
268	20240409	154000	0	5850	5850	5850	5850	0
269	20240409	153900	0	5850	5850	5850	5850	0
270	20240409	153800	0	5850	5850	5850	5850	0
271	20240409	153700	0	5850	5850	5850	5850	0
272	20240409	153600	0	5850	5850	5850	5850	0
273	20240409	153500	0	5850	5850	5850	5850	0
274	20240409	153400	0	5850	5850	5850	5850	0
275	20240409	153300	0	5850	5850	5850	5850	0
276	20240409	153200	0	5850	5850	5850	5850	0
277	20240409	153100	0	5850	5850	5850	5850	0
278	20240409	153000	0	5850	5850	5850	5850	0
279	20240409	152900	0	5850	5850	5850	5850	0
280	20240409	152800	0	5850	5850	5850	5850	0
281	20240409	152700	0	5850	5850	5850	5850	0
282	20240409	152600	0	5850	5850	5850	5850	0
283	20240409	152500	0	5850	5850	5850	5850	0
284	20240409	152400	0	5850	5850	5850	5850	0
285	20240409	152300	0	5850	5850	5850	5850	0
286	20240409	152200	0	5850	5850	5850	5850	0
287	20240409	152100	0	5850	5850	5850	5850	0
288	20240409	152000	0	5850	5850	5850	5850	0
289	20240409	151900	0	5850	5850	5850	5850	0
290	20240409	151800	0	5850	5850	5850	5850	0
291	20240409	151700	0	5850	5850	5850	5850	0
292	20240409	151600	0	5850	5850	5850	5850	0
293	20240409	151500	0	5850	5850	5850	5850	0
294	20240409	151400	0	5850	5850	5850	5850	0
295	20240409	151300	0	5850	5850	5850	5850	0
296	20240409	151200	0	5850	5850	5850	5850	0
297	20240409	151100	0	5850	5850	5850	5850	0
298	20240409	151000	0	5850	5850	5850	5850	0
299	20240409	150900	0	5850	5850	5850	5850	0
300	20240409	150800	0	5850	5850	5850	5850	0
301	20240409	150700	0	5850	5850	5850	5850	0
302	20240409	150600	0	5850	5850	5850	5850	0
303	20240409	150500	0	5850	5850	5850	5850	0
304	20240409	150400	0	5850	5850	5850	5850	0
305	20240409	150300	0	5850	5850	5850	5850	0
306	20240409	150200	0	5850	5850	5850	5850	0
307	20240409	150100	0	5850	5850	5850	5850	0
308	20240409	150000	0	5850	5850	5850	5850	0
309	20240409	145900	0	5850	5850	5850	5850	0
310	20240409	145800	0	5850	5850	5850	5850	0
311	20240409	145700	0	5850	5850	5850	5850	0
312	20240409	145600	0	5850	5850	5850	5850	0
313	20240409	145500	0	5850	5850	5850	5850	0
314	20240409	145400	0	5850	5850	5850	5850	0
315	20240409	145300	0	5850	5850	5850	5850	0
316	20240409	145200	0	5850	5850	5850	5850	0
317	20240409	145100	0	5850	5850	5850	5850	0
318	20240409	145000	0	5850	5850	5850	5850	0
319	20240409	144900	0	5850	5850	5850	5850	0
320	20240409	144800	0	5850	5850	5850	5850	0
321	20240409	144700	0	5850	5850	5850	5850	0
322	20240409	144600	0	5850	5850	5850	5850	0
323	20240409	144500	0	5850	5850	5850	5850	0
324	20240409	144400	0	5850	5850	5850	5850	0
325	20240409	144300	0	5850	5850	5850	5850	0
326	20240409	144200	0	5850	5850	5850	5850	0
327	20240409	144100	0	5850	5850	5850	5850	0
328	20240409	144000	0	5850	5850	5850	5850	0
329	20240409	143900	0	5850	5850	5850	5850	0
330	20240409	143800	0	5850	5850	5850	5850	0
331	20240409	143700	0	5850	5850	5850	5850	0
332	20240409	143600	0	5850	5850	5850	5850	0
333	20240409	143500	0	5850	5850	5850	5850	0
334	20240409	143400	0	5850	5850	5850	5850	0
335	20240409	143300	0	5850	5850	5850	5850	0
336	20240409	143200	0	5850	5850	5850	5850	0
337	20240409	143100	0	5850	5850	5850	5850	0
338	20240409	143000	0	5850	5850	5850	5850	0
339	20240409	142900	0	5850	5850	5850	5850	0
340	20240409	142800	0	5850	5850	5850	5850	0
341	20240409	142700	0	5850	5850	5850	5850	0
342	20240409	142600	0	5850	5850	5850	5850	0
343	20240409	142500	0	5850	5850	5850	5850	0
344	20240409	142400	0	5850	5850	5850	5850	0
345	20240409	142300	0	5850	5850	5850	5850	0
346	20240409	142200	0	5850	5850	5850	5850	0
347	20240409	142100	0	5850	5850	5850	5850	0
348	20240409	142000	0	5850	5850	5850	5850	0
349	20240409	141900	0	5850	5850	5850	5850	0
350	20240409	141800	0	5850	5850	5850	5850	0
351	20240409	141700	0	5850	5850	5850	5850	0
352	20240409	141600	0	5850	5850	5850	5850	0
353	20240409	141500	0	5850	5850	5850	5850	0
354	20240409	141400	0	5850	5850	5850	5850	0
355	20240409	141300	0	5850	5850	5850	5850	0
356	20240409	141200	0	5850	5850	5850	5850	0
357	20240409	141100	0	5850	5850	5850	5850	0
358	20240409	141000	0	5850	5850	5850	5850	0
359	20240409	140900	0	5850	5850	5850	5850	0
360	20240409	140800	0	5850	5850	5850	5850	0
361	20240409	140700	0	5850	5850	5850	5850	0
362	20240409	140600	0	5850	5850	5850	5850	0
363	20240409	140500	0	5850	5850	5850	5850	0
364	20240409	140400	0	5850	5850	5850	5850	0
365	20240409	140300	0	5850	5850	5850	5850	0
366	20240409	140200	0	5850	5850	5850	5850	0
367	20240409	140100	0	5850	5850	5850	5850	0
368	20240409	140000	0	5850	5850	5850	5850	0
369	20240409	135900	0	5850	5850	5850	5850	0
370	20240409	135800	0	5850	5850	5850	5850	0
371	20240409	135700	0	5850	5850	5850	5850	0
372	20240409	135600	0	5850	5850	5850	5850	0
373	20240409	135500	0	5850	5850	5850	5850	0
374	20240409	135400	0	5850	5850	5850	5850	0
375	20240409	135300	0	5850	5850	5850	5850	0
376	20240409	135200	0	5850	5850	5850	5850	0
377	20240409	135100	0	5850	5850	5850	5850	0
378	20240409	135000	0	5850	5850	5850	5850	0
379	20240409	134900	0	5850	5850	5850	5850	0
380	20240409	134800	0	5850	5850	5850	5850	0
381	20240409	134700	0	5850	5850	5850	5850	0
382	20240409	134600	0	5850	5850	5850	5850	0
383	20240409	134500	0	5850	5850	5850	5850	0
384	20240409	134400	0	5850	5850	5850	5850	0
385	20240409	134300	0	5850	5850	5850	5850	0
386	20240409	134200	0	5850	5850	5850	5850	0
387	20240409	134100	0	5850	5850	5850	5850	0
388	20240409	134000	0	5850	5850	5850	5850	0
389	20240409	133900	0	5850	5850	5850	5850	0
390	20240409	133800	0	5850	5850	5850	5850	0
391	20240409	133700	0	5850	5850	5850	5850	0
392	20240409	133600	0	5850	5850	5850	5850	0
393	20240409	133500	0	5850	5850	5850	5850	0
394	20240409	133400	0	5850	5850	5850	5850	0
395	20240409	133300	0	5850	5850	5850	5850	0
396	20240409	133200	0	5850	5850	5850	5850	0
397	20240409	133100	0	5850	5850	5850	5850	0
398	20240409	133000	0	5850	5850	5850	5850	0
399	20240409	132900	0	5850	5850	5850	5850	0
400	20240409	132800	0	5850	5850	5850	5850	0
401	20240409	132700	0	5850	5850	5850	5850	0
402	20240409	132600	0	5850	5850	5850	5850	0
403	20240409	132500	0	5850	5850	5850	5850	0
404	20240409	132400	0	5850	5850	5850	5850	0
405	20240409	132300	0	5850	5850	5850	5850	0
406	20240409	132200	0	5850	5850	5850	5850	0
407	20240409	132100	0	5850	5850	5850	5850	0
408	20240409	132000	0	5850	5850	5850	5850	0
409	20240409	131900	0	5850	5850	5850	5850	0
410	20240409	131800	0	5850	5850	5850	5850	0
411	20240409	131700	0	5850	5850	5850	5850	0
412	20240409	131600	0	5850	5850	5850	5850	0
413	20240409	131500	0	5850	5850	5850	5850	0
414	20240409	131400	0	5850	5850	5850	5850	0
415	20240409	131300	0	5850	5850	5850	5850	0
416	20240409	131200	0	5850	5850	5850	5850	0
417	20240409	131100	0	5850	5850	5850	5850	0
418	20240409	131000	0	5850	5850	5850	5850	0
419	20240409	130900	0	5850	5850	5850	5850	0
420	20240409	130800	0	5850	5850	5850	5850	0
421	20240409	130700	0	5850	5850	5850	5850	0
422	20240409	130600	0	5850	5850	5850	5850	0
423	20240409	130500	0	5850	5850	5850	5850	0
424	20240409	130400	0	5850	5850	5850	5850	0
425	20240409	130300	0	5850	5850	5850	5850	0
426	20240409	130200	0	5850	5850	5850	5850	0
427	20240409	130100	0	5850	5850	5850	5850	0
428	20240409	130000	0	5850	5850	5850	5850	0
429	20240409	125900	0	5850	5850	5850	5850	0
430	20240409	125800	0	5850	5850	5850	5850	0
431	20240409	125700	0	5850	5850	5850	5850	0
432	20240409	125600	0	5850	5850	5850	5850	0
433	20240409	125500	0	5850	5850	5850	5850	0
434	20240409	125400	0	5850	5850	5850	5850	0
435	20240409	125300	0	5850	5850	5850	5850	0
436	20240409	125200	0	5850	5850	5850	5850	0
437	20240409	125100	0	5850	5850	5850	5850	0
438	20240409	125000	0	5850	5850	5850	5850	0
439	20240409	124900	0	5850	5850	5850	5850	0
440	20240409	124800	0	5850	5850	5850	5850	0
441	20240409	124700	0	5850	5850	5850	5850	0
442	20240409	124600	0	5850	5850	5850	5850	0
443	20240409	124500	0	5850	5850	5850	5850	0
444	20240409	124400	0	5850	5850	5850	5850	0
445	20240409	124300	0	5850	5850	5850	5850	0
446	20240409	124200	0	5850	5850	5850	5850	0
447	20240409	124100	0	5850	5850	5850	5850	0
448	20240409	124000	0	5850	5850	5850	5850	0
449	20240409	123900	0	5850	5850	5850	5850	0
450	20240409	123800	0	5850	5850	5850	5850	0
451	20240409	123700	0	5850	5850	5850	5850	0
452	20240409	123600	0	5850	5850	5850	5850	0
453	20240409	123500	0	5850	5850	5850	5850	0
454	20240409	123400	0	5850	5850	5850	5850	0
455	20240409	123300	0	5850	5850	5850	5850	0
456	20240409	123200	0	5850	5850	5850	5850	0
457	20240409	123100	0	5850	5850	5850	5850	0
458	20240409	123000	0	5850	5850	5850	5850	0
459	20240409	122900	0	5850	5850	5850	5850	0
460	20240409	122800	0	5850	5850	5850	5850	0
461	20240409	122700	0	5850	5850	5850	5850	0
462	20240409	122600	0	5850	5850	5850	5850	0
463	20240409	122500	0	5850	5850	5850	5850	0
464	20240409	122400	0	5850	5850	5850	5850	0
465	20240409	122300	0	5850	5850	5850	5850	0
466	20240409	122200	0	5850	5850	5850	5850	0
467	20240409	122100	0	5850	5850	5850	5850	0
468	20240409	122000	0	5850	5850	5850	5850	0
469	20240409	121900	0	5850	5850	5850	5850	0
470	20240409	121800	0	5850	5850	5850	5850	0
471	20240409	121700	0	5850	5850	5850	5850	0
472	20240409	121600	0	5850	5850	5850	5850	0
473	20240409	121500	0	5850	5850	5850	5850	0
474	20240409	121400	0	5850	5850	5850	5850	0
475	20240409	121300	0	5850	5850	5850	5850	0
476	20240409	121200	0	5850	5850	5850	5850	0
477	20240409	121100	0	5850	5850	5850	5850	0
478	20240409	121000	0	5850	5850	5850	5850	0
479	20240409	120900	0	5850	5850	5850	5850	0
480	20240409	120800	0	5850	5850	5850	5850	0
481	20240409	120700	0	5850	5850	5850	5850	0
482	20240409	120600	0	5850	5850	5850	5850	0
483	20240409	120500	0	5850	5850	5850	5850	0
484	20240409	120400	0	5850	5850	5850	5850	0
485	20240409	120300	0	5850	5850	5850	5850	0
486	20240409	120200	0	5850	5850	5850	5850	0
487	20240409	120100	0	5850	5850	5850	5850	0
488	20240409	120000	0	5850	5850	5850	5850	0
489	20240409	115900	0	5850	5850	5850	5850	0
490	20240409	115800	0	5850	5850	5850	5850	0
491	20240409	115700	0	5850	5850	5850	5850	0
492	20240409	115600	0	5850	5850	5850	5850	0
493	20240409	115500	0	5850	5850	5850	5850	0
494	20240409	115400	0	5850	5850	5850	5850	0
495	20240409	115300	0	5850	5850	5850	5850	0
496	20240409	115200	0	5850	5850	5850	5850	0
497	20240409	115100	0	5850	5850	5850	5850	0
498	20240409	115000	0	5850	5850	5850	5850	0
499	20240409	114900	0	5850	5850	5850	5850	0
500	20240409	114800	0	5850	5850	5850	5850	0
501	20240409	114700	0	5850	5850	5850	5850	0
502	20240409	114600	0	5850	5850	5850	5850	0
503	20240409	114500	0	5850	5850	5850	5850	0
504	20240409	114400	0	5850	5850	5850	5850	0
505	20240409	114300	0	5850	5850	5850	5850	0
506	20240409	114200	0	5850	5850	5850	5850	0
507	20240409	114100	0	5850	5850	5850	5850	0
508	20240409	114000	0	5850	5850	5850	5850	0
509	20240409	113900	0	5850	5850	5850	5850	0
510	20240409	113800	0	5850	5850	5850	5850	0
511	20240409	113700	0	5850	5850	5850	5850	0
512	20240409	113600	0	5850	5850	5850	5850	0
513	20240409	113500	0	5850	5850	5850	5850	0
514	20240409	113400	0	5850	5850	5850	5850	0
515	20240409	113300	0	5850	5850	5850	5850	0
516	20240409	113200	0	5850	5850	5850	5850	0
517	20240409	113100	0	5850	5850	5850	5850	0
518	20240409	113000	0	5850	5850	5850	5850	0
519	20240409	112900	0	5850	5850	5850	5850	0
520	20240409	112800	0	5850	5850	5850	5850	0
521	20240409	112700	0	5850	5850	5850	5850	0
522	20240409	112600	0	5850	5850	5850	5850	0
523	20240409	112500	0	5850	5850	5850	5850	0
524	20240409	112400	0	5850	5850	5850	5850	0
525	20240409	112300	0	5850	5850	5850	5850	0
526	20240409	112200	0	5850	5850	5850	5850	0
527	20240409	112100	0	5850	5850	5850	5850	0
528	20240409	112000	0	5850	5850	5850	5850	0
529	20240409	111900	0	5850	5850	5850	5850	0
530	20240409	111800	0	5850	5850	5850	5850	0
531	20240409	111700	0	5850	5850	5850	5850	0
532	20240409	111600	0	5850	5850	5850	5850	0
533	20240409	111500	0	5850	5850	5850	5850	0
534	20240409	111400	0	5850	5850	5850	5850	0
535	20240409	111300	0	5850	5850	5850	5850	0
536	20240409	111200	0	5850	5850	5850	5850	0
537	20240409	111100	0	5850	5850	5850	5850	0
538	20240409	111000	0	5850	5850	5850	5850	0
539	20240409	110900	0	5850	5850	5850	5850	0
540	20240409	110800	0	5850	5850	5850	5850	0
541	20240409	110700	0	5850	5850	5850	5850	0
542	20240409	110600	0	5850	5850	5850	5850	0
543	20240409	110500	0	5850	5850	5850	5850	0
544	20240409	110400	0	5850	5850	5850	5850	0
545	20240409	110300	0	5850	5850	5850	5850	0
546	20240409	110200	0	5850	5850	5850	5850	0
547	20240409	110100	0	5850	5850	5850	5850	0
548	20240409	110000	0	5850	5850	5850	5850	0
549	20240409	105900	0	5850	5850	5850	5850	0
550	20240409	105800	0	5850	5850	5850	5850	0
551	20240409	105700	0	5850	5850	5850	5850	0
552	20240409	105600	0	5850	5850	5850	5850	0
553	20240409	105500	0	5850	5850	5850	5850	0
554	20240409	105400	0	5850	5850	5850	5850	0
555	20240409	105300	0	5850	5850	5850	5850	0
556	20240409	105200	0	5850	5850	5850	5850	0
557	20240409	105100	0	5850	5850	5850	5850	0
558	20240409	105000	0	5850	5850	5850	5850	0
559	20240409	104900	0	5850	5850	5850	5850	0
560	20240409	104800	0	5850	5850	5850	5850	0
561	20240409	104700	0	5850	5850	5850	5850	0
562	20240409	104600	0	5850	5850	5850	5850	0
563	20240409	104500	0	5850	5850	5850	5850	0
564	20240409	104400	0	5850	5850	5850	5850	0
565	20240409	104300	0	5850	5850	5850	5850	0
566	20240409	104200	0	5850	5850	5850	5850	0
567	20240409	104100	0	5850	5850	5850	5850	0
568	20240409	104000	0	5850	5850	5850	5850	0
569	20240409	103900	0	5850	5850	5850	5850	0
570	20240409	103800	0	5850	5850	5850	5850	0
571	20240409	103700	0	5850	5850	5850	5850	0
572	20240409	103600	0	5850	5850	5850	5850	0
573	20240409	103500	0	5850	5850	5850	5850	0
574	20240409	103400	0	5850	5850	5850	5850	0
575	20240409	103300	0	5850	5850	5850	5850	0
576	20240409	103200	0	5850	5850	5850	5850	0
577	20240409	103100	0	5850	5850	5850	5850	0
578	20240409	103000	0	5850	5850	5850	5850	0
579	20240409	102900	0	5850	5850	5850	5850	0
580	20240409	102800	0	5850	5850	5850	5850	0
581	20240409	102700	0	5850	5850	5850	5850	0
582	20240409	102600	0	5850	5850	5850	5850	0
583	20240409	102500	0	5850	5850	5850	5850	0
584	20240409	102400	0	5850	5850	5850	5850	0
585	20240409	102300	0	5850	5850	5850	5850	0
586	20240409	102200	0	5850	5850	5850	5850	0
587	20240409	102100	0	5850	5850	5850	5850	0
588	20240409	102000	0	5850	5850	5850	5850	0
589	20240409	101900	0	5850	5850	5850	5850	0
590	20240409	101800	0	5850	5850	5850	5850	0
591	20240409	101700	0	5850	5850	5850	5850	0
592	20240409	101600	0	5850	5850	5850	5850	0
593	20240409	101500	0	5850	5850	5850	5850	0
594	20240409	101400	0	5850	5850	5850	5850	0
595	20240409	101300	0	5850	5850	5850	5850	0
596	20240409	101200	0	5850	5850	5850	5850	0
597	20240409	101100	0	5850	5850	5850	5850	0
598	20240409	101000	0	5850	5850	5850	5850	0
599	20240409	100900	0	5850	5850	5850	5850	0
600	20240409	100800	0	5850	5850	5850	5850	0
601	20240409	100700	0	5850	5850	5850	5850	0
602	20240409	100600	0	5850	5850	5850	5850	0
603	20240409	100500	0	5850	5850	5850	5850	0
604	20240409	100400	0	5850	5850	5850	5850	0
605	20240409	100300	0	5850	5850	5850	5850	0
606	20240409	100200	0	5850	5850	5850	5850	0
607	20240409	100100	0	5850	5850	5850	5850	0
608	20240409	100000	0	5850	5850	5850	5850	0
609	20240409	095900	0	5850	5850	5850	5850	0
610	20240409	095800	0	5850	5850	5850	5850	0
611	20240409	095700	0	5850	5850	5850	5850	0
612	20240409	095600	0	5850	5850	5850	5850	0
613	20240409	095500	0	5850	5850	5850	5850	0
614	20240409	095400	0	5850	5850	5850	5850	0
615	20240409	095300	0	5850	5850	5850	5850	0
616	20240409	095200	0	5850	5850	5850	5850	0
617	20240409	095100	0	5850	5850	5850	5850	0
618	20240409	095000	0	5850	5850	5850	5850	0
619	20240409	094900	0	5850	5850	5850	5850	0
620	20240409	094800	0	5850	5850	5850	5850	0
621	20240409	094700	0	5850	5850	5850	5850	0
622	20240409	094600	0	5850	5850	5850	5850	0
623	20240409	094500	0	5850	5850	5850	5850	0
624	20240409	094400	0	5850	5850	5850	5850	0
625	20240409	094300	0	5850	5850	5850	5850	0
626	20240409	094200	0	5850	5850	5850	5850	0
627	20240409	094100	0	5850	5850	5850	5850	0
628	20240409	094000	0	5850	5850	5850	5850	0
629	20240409	093900	0	5850	5850	5850	5850	0
630	20240409	093800	0	5850	5850	5850	5850	0
631	20240409	093700	0	5850	5850	5850	5850	0
632	20240409	093600	0	5850	5850	5850	5850	0
633	20240409	093500	0	5850	5850	5850	5850	0
634	20240409	093400	0	5850	5850	5850	5850	0
635	20240409	093300	0	5850	5850	5850	5850	0
636	20240409	093200	0	5850	5850	5850	5850	0
637	20240409	093100	0	5850	5850	5850	5850	0
638	20240409	093000	0	5850	5850	5850	5850	0
639	20240409	092900	0	5850	5850	5850	5850	0
640	20240409	092800	0	5850	5850	5850	5850	0
641	20240409	092700	0	5850	5850	5850	5850	0
642	20240409	092600	0	5850	5850	5850	5850	0
643	20240409	092500	0	5850	5850	5850	5850	0
644	20240409	092400	0	5850	5850	5850	5850	0
645	20240409	092300	0	5850	5850	5850	5850	0
646	20240409	092200	0	5850	5850	5850	5850	0
647	20240409	092100	0	5850	5850	5850	5850	0
648	20240409	092000	0	5850	5850	5850	5850	0
649	20240409	091900	0	5850	5850	5850	5850	0
650	20240409	091800	0	5850	5850	5850	5850	0
651	20240409	091700	0	5850	5850	5850	5850	0
652	20240409	091600	0	5850	5850	5850	5850	0
653	20240409	091500	0	5850	5850	5850	5850	0
654	20240409	091400	0	5850	5850	5850	5850	0
655	20240409	091300	0	5850	5850	5850	5850	0
656	20240409	091200	0	5850	5850	5850	5850	0
657	20240409	091100	0	5850	5850	5850	5850	0
658	20240409	091000	0	5850	5850	5850	5850	0
659	20240409	090900	0	5850	5850	5850	5850	0
660	20240409	090800	0	5850	5850	5850	5850	0
661	20240409	090700	0	5850	5850	5850	5850	0
662	20240409	090600	0	5850	5850	5850	5850	0
663	20240409	090500	0	5850	5850	5850	5850	0
664	20240409	090400	0	5850	5850	5850	5850	0
665	20240409	090300	0	5850	5850	5850	5850	0
666	20240409	090200	0	5850	5850	5850	5850	0
667	20240409	090100	0	5850	5850	5850	5850	0
668	20240409	090000	0	5850	5850	5850	5850	0