KissMeData/150840/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	202600	0	5850	5850	5850	5850	0
3	20240429	202500	0	5850	5850	5850	5850	0
4	20240429	202400	0	5850	5850	5850	5850	0
5	20240429	202300	0	5850	5850	5850	5850	0
6	20240429	202200	0	5850	5850	5850	5850	0
7	20240429	202100	0	5850	5850	5850	5850	0
8	20240429	202000	0	5850	5850	5850	5850	0
9	20240429	201900	0	5850	5850	5850	5850	0
10	20240429	201800	0	5850	5850	5850	5850	0
11	20240429	201700	0	5850	5850	5850	5850	0
12	20240429	201600	0	5850	5850	5850	5850	0
13	20240429	201500	0	5850	5850	5850	5850	0
14	20240429	201400	0	5850	5850	5850	5850	0
15	20240429	201300	0	5850	5850	5850	5850	0
16	20240429	201200	0	5850	5850	5850	5850	0
17	20240429	201100	0	5850	5850	5850	5850	0
18	20240429	201000	0	5850	5850	5850	5850	0
19	20240429	200900	0	5850	5850	5850	5850	0
20	20240429	200800	0	5850	5850	5850	5850	0
21	20240429	200700	0	5850	5850	5850	5850	0
22	20240429	200600	0	5850	5850	5850	5850	0
23	20240429	200500	0	5850	5850	5850	5850	0
24	20240429	200400	0	5850	5850	5850	5850	0
25	20240429	200300	0	5850	5850	5850	5850	0
26	20240429	200200	0	5850	5850	5850	5850	0
27	20240429	200100	0	5850	5850	5850	5850	0
28	20240429	200000	0	5850	5850	5850	5850	0
29	20240429	195900	0	5850	5850	5850	5850	0
30	20240429	195800	0	5850	5850	5850	5850	0
31	20240429	195700	0	5850	5850	5850	5850	0
32	20240429	195600	0	5850	5850	5850	5850	0
33	20240429	195500	0	5850	5850	5850	5850	0
34	20240429	195400	0	5850	5850	5850	5850	0
35	20240429	195300	0	5850	5850	5850	5850	0
36	20240429	195200	0	5850	5850	5850	5850	0
37	20240429	195100	0	5850	5850	5850	5850	0
38	20240429	195000	0	5850	5850	5850	5850	0
39	20240429	194900	0	5850	5850	5850	5850	0
40	20240429	194800	0	5850	5850	5850	5850	0
41	20240429	194700	0	5850	5850	5850	5850	0
42	20240429	194600	0	5850	5850	5850	5850	0
43	20240429	194500	0	5850	5850	5850	5850	0
44	20240429	194400	0	5850	5850	5850	5850	0
45	20240429	194300	0	5850	5850	5850	5850	0
46	20240429	194200	0	5850	5850	5850	5850	0
47	20240429	194100	0	5850	5850	5850	5850	0
48	20240429	194000	0	5850	5850	5850	5850	0
49	20240429	193900	0	5850	5850	5850	5850	0
50	20240429	193800	0	5850	5850	5850	5850	0
51	20240429	193700	0	5850	5850	5850	5850	0
52	20240429	193600	0	5850	5850	5850	5850	0
53	20240429	193500	0	5850	5850	5850	5850	0
54	20240429	193400	0	5850	5850	5850	5850	0
55	20240429	193300	0	5850	5850	5850	5850	0
56	20240429	193200	0	5850	5850	5850	5850	0
57	20240429	193100	0	5850	5850	5850	5850	0
58	20240429	193000	0	5850	5850	5850	5850	0
59	20240429	192900	0	5850	5850	5850	5850	0
60	20240429	192800	0	5850	5850	5850	5850	0
61	20240429	192700	0	5850	5850	5850	5850	0
62	20240429	192600	0	5850	5850	5850	5850	0
63	20240429	192500	0	5850	5850	5850	5850	0
64	20240429	192400	0	5850	5850	5850	5850	0
65	20240429	192300	0	5850	5850	5850	5850	0
66	20240429	192200	0	5850	5850	5850	5850	0
67	20240429	192100	0	5850	5850	5850	5850	0
68	20240429	192000	0	5850	5850	5850	5850	0
69	20240429	191900	0	5850	5850	5850	5850	0
70	20240429	191800	0	5850	5850	5850	5850	0
71	20240429	191700	0	5850	5850	5850	5850	0
72	20240429	191600	0	5850	5850	5850	5850	0
73	20240429	191500	0	5850	5850	5850	5850	0
74	20240429	191400	0	5850	5850	5850	5850	0
75	20240429	191300	0	5850	5850	5850	5850	0
76	20240429	191200	0	5850	5850	5850	5850	0
77	20240429	191100	0	5850	5850	5850	5850	0
78	20240429	191000	0	5850	5850	5850	5850	0
79	20240429	190900	0	5850	5850	5850	5850	0
80	20240429	190800	0	5850	5850	5850	5850	0
81	20240429	190700	0	5850	5850	5850	5850	0
82	20240429	190600	0	5850	5850	5850	5850	0
83	20240429	190500	0	5850	5850	5850	5850	0
84	20240429	190400	0	5850	5850	5850	5850	0
85	20240429	190300	0	5850	5850	5850	5850	0
86	20240429	190200	0	5850	5850	5850	5850	0
87	20240429	190100	0	5850	5850	5850	5850	0
88	20240429	190000	0	5850	5850	5850	5850	0
89	20240429	185900	0	5850	5850	5850	5850	0
90	20240429	185800	0	5850	5850	5850	5850	0
91	20240429	185700	0	5850	5850	5850	5850	0
92	20240429	185600	0	5850	5850	5850	5850	0
93	20240429	185500	0	5850	5850	5850	5850	0
94	20240429	185400	0	5850	5850	5850	5850	0
95	20240429	185300	0	5850	5850	5850	5850	0
96	20240429	185200	0	5850	5850	5850	5850	0
97	20240429	185100	0	5850	5850	5850	5850	0
98	20240429	185000	0	5850	5850	5850	5850	0
99	20240429	184900	0	5850	5850	5850	5850	0
100	20240429	184800	0	5850	5850	5850	5850	0
101	20240429	184700	0	5850	5850	5850	5850	0
102	20240429	184600	0	5850	5850	5850	5850	0
103	20240429	184500	0	5850	5850	5850	5850	0
104	20240429	184400	0	5850	5850	5850	5850	0
105	20240429	184300	0	5850	5850	5850	5850	0
106	20240429	184200	0	5850	5850	5850	5850	0
107	20240429	184100	0	5850	5850	5850	5850	0
108	20240429	184000	0	5850	5850	5850	5850	0
109	20240429	183900	0	5850	5850	5850	5850	0
110	20240429	183800	0	5850	5850	5850	5850	0
111	20240429	183700	0	5850	5850	5850	5850	0
112	20240429	183600	0	5850	5850	5850	5850	0
113	20240429	183500	0	5850	5850	5850	5850	0
114	20240429	183400	0	5850	5850	5850	5850	0
115	20240429	183300	0	5850	5850	5850	5850	0
116	20240429	183200	0	5850	5850	5850	5850	0
117	20240429	183100	0	5850	5850	5850	5850	0
118	20240429	183000	0	5850	5850	5850	5850	0
119	20240429	182900	0	5850	5850	5850	5850	0
120	20240429	182800	0	5850	5850	5850	5850	0
121	20240429	182700	0	5850	5850	5850	5850	0
122	20240429	182600	0	5850	5850	5850	5850	0
123	20240429	182500	0	5850	5850	5850	5850	0
124	20240429	182400	0	5850	5850	5850	5850	0
125	20240429	182300	0	5850	5850	5850	5850	0
126	20240429	182200	0	5850	5850	5850	5850	0
127	20240429	182100	0	5850	5850	5850	5850	0
128	20240429	182000	0	5850	5850	5850	5850	0
129	20240429	181900	0	5850	5850	5850	5850	0
130	20240429	181800	0	5850	5850	5850	5850	0
131	20240429	181700	0	5850	5850	5850	5850	0
132	20240429	181600	0	5850	5850	5850	5850	0
133	20240429	181500	0	5850	5850	5850	5850	0
134	20240429	181400	0	5850	5850	5850	5850	0
135	20240429	181300	0	5850	5850	5850	5850	0
136	20240429	181200	0	5850	5850	5850	5850	0
137	20240429	181100	0	5850	5850	5850	5850	0
138	20240429	181000	0	5850	5850	5850	5850	0
139	20240429	180900	0	5850	5850	5850	5850	0
140	20240429	180800	0	5850	5850	5850	5850	0
141	20240429	180700	0	5850	5850	5850	5850	0
142	20240429	180600	0	5850	5850	5850	5850	0
143	20240429	180500	0	5850	5850	5850	5850	0
144	20240429	180400	0	5850	5850	5850	5850	0
145	20240429	180300	0	5850	5850	5850	5850	0
146	20240429	180200	0	5850	5850	5850	5850	0
147	20240429	180100	0	5850	5850	5850	5850	0
148	20240429	180000	0	5850	5850	5850	5850	0
149	20240429	175900	0	5850	5850	5850	5850	0
150	20240429	175800	0	5850	5850	5850	5850	0
151	20240429	175700	0	5850	5850	5850	5850	0
152	20240429	175600	0	5850	5850	5850	5850	0
153	20240429	175500	0	5850	5850	5850	5850	0
154	20240429	175400	0	5850	5850	5850	5850	0
155	20240429	175300	0	5850	5850	5850	5850	0
156	20240429	175200	0	5850	5850	5850	5850	0
157	20240429	175100	0	5850	5850	5850	5850	0
158	20240429	175000	0	5850	5850	5850	5850	0
159	20240429	174900	0	5850	5850	5850	5850	0
160	20240429	174800	0	5850	5850	5850	5850	0
161	20240429	174700	0	5850	5850	5850	5850	0
162	20240429	174600	0	5850	5850	5850	5850	0
163	20240429	174500	0	5850	5850	5850	5850	0
164	20240429	174400	0	5850	5850	5850	5850	0
165	20240429	174300	0	5850	5850	5850	5850	0
166	20240429	174200	0	5850	5850	5850	5850	0
167	20240429	174100	0	5850	5850	5850	5850	0
168	20240429	174000	0	5850	5850	5850	5850	0
169	20240429	173900	0	5850	5850	5850	5850	0
170	20240429	173800	0	5850	5850	5850	5850	0
171	20240429	173700	0	5850	5850	5850	5850	0
172	20240429	173600	0	5850	5850	5850	5850	0
173	20240429	173500	0	5850	5850	5850	5850	0
174	20240429	173400	0	5850	5850	5850	5850	0
175	20240429	173300	0	5850	5850	5850	5850	0
176	20240429	173200	0	5850	5850	5850	5850	0
177	20240429	173100	0	5850	5850	5850	5850	0
178	20240429	173000	0	5850	5850	5850	5850	0
179	20240429	172900	0	5850	5850	5850	5850	0
180	20240429	172800	0	5850	5850	5850	5850	0
181	20240429	172700	0	5850	5850	5850	5850	0
182	20240429	172600	0	5850	5850	5850	5850	0
183	20240429	172500	0	5850	5850	5850	5850	0
184	20240429	172400	0	5850	5850	5850	5850	0
185	20240429	172300	0	5850	5850	5850	5850	0
186	20240429	172200	0	5850	5850	5850	5850	0
187	20240429	172100	0	5850	5850	5850	5850	0
188	20240429	172000	0	5850	5850	5850	5850	0
189	20240429	171900	0	5850	5850	5850	5850	0
190	20240429	171800	0	5850	5850	5850	5850	0
191	20240429	171700	0	5850	5850	5850	5850	0
192	20240429	171600	0	5850	5850	5850	5850	0
193	20240429	171500	0	5850	5850	5850	5850	0
194	20240429	171400	0	5850	5850	5850	5850	0
195	20240429	171300	0	5850	5850	5850	5850	0
196	20240429	171200	0	5850	5850	5850	5850	0
197	20240429	171100	0	5850	5850	5850	5850	0
198	20240429	171000	0	5850	5850	5850	5850	0
199	20240429	170900	0	5850	5850	5850	5850	0
200	20240429	170800	0	5850	5850	5850	5850	0
201	20240429	170700	0	5850	5850	5850	5850	0
202	20240429	170600	0	5850	5850	5850	5850	0
203	20240429	170500	0	5850	5850	5850	5850	0
204	20240429	170400	0	5850	5850	5850	5850	0
205	20240429	170300	0	5850	5850	5850	5850	0
206	20240429	170200	0	5850	5850	5850	5850	0
207	20240429	170100	0	5850	5850	5850	5850	0
208	20240429	170000	0	5850	5850	5850	5850	0
209	20240429	165900	0	5850	5850	5850	5850	0
210	20240429	165800	0	5850	5850	5850	5850	0
211	20240429	165700	0	5850	5850	5850	5850	0
212	20240429	165600	0	5850	5850	5850	5850	0
213	20240429	165500	0	5850	5850	5850	5850	0
214	20240429	165400	0	5850	5850	5850	5850	0
215	20240429	165300	0	5850	5850	5850	5850	0
216	20240429	165200	0	5850	5850	5850	5850	0
217	20240429	165100	0	5850	5850	5850	5850	0
218	20240429	165000	0	5850	5850	5850	5850	0
219	20240429	164900	0	5850	5850	5850	5850	0
220	20240429	164800	0	5850	5850	5850	5850	0
221	20240429	164700	0	5850	5850	5850	5850	0
222	20240429	164600	0	5850	5850	5850	5850	0
223	20240429	164500	0	5850	5850	5850	5850	0
224	20240429	164400	0	5850	5850	5850	5850	0
225	20240429	164300	0	5850	5850	5850	5850	0
226	20240429	164200	0	5850	5850	5850	5850	0
227	20240429	164100	0	5850	5850	5850	5850	0
228	20240429	164000	0	5850	5850	5850	5850	0
229	20240429	163900	0	5850	5850	5850	5850	0
230	20240429	163800	0	5850	5850	5850	5850	0
231	20240429	163700	0	5850	5850	5850	5850	0
232	20240429	163600	0	5850	5850	5850	5850	0
233	20240429	163500	0	5850	5850	5850	5850	0
234	20240429	163400	0	5850	5850	5850	5850	0
235	20240429	163300	0	5850	5850	5850	5850	0
236	20240429	163200	0	5850	5850	5850	5850	0
237	20240429	163100	0	5850	5850	5850	5850	0
238	20240429	163000	0	5850	5850	5850	5850	0
239	20240429	162900	0	5850	5850	5850	5850	0
240	20240429	162800	0	5850	5850	5850	5850	0
241	20240429	162700	0	5850	5850	5850	5850	0
242	20240429	162600	0	5850	5850	5850	5850	0
243	20240429	162500	0	5850	5850	5850	5850	0
244	20240429	162400	0	5850	5850	5850	5850	0
245	20240429	162300	0	5850	5850	5850	5850	0
246	20240429	162200	0	5850	5850	5850	5850	0
247	20240429	162100	0	5850	5850	5850	5850	0
248	20240429	162000	0	5850	5850	5850	5850	0
249	20240429	161900	0	5850	5850	5850	5850	0
250	20240429	161800	0	5850	5850	5850	5850	0
251	20240429	161700	0	5850	5850	5850	5850	0
252	20240429	161600	0	5850	5850	5850	5850	0
253	20240429	161500	0	5850	5850	5850	5850	0
254	20240429	161400	0	5850	5850	5850	5850	0
255	20240429	161300	0	5850	5850	5850	5850	0
256	20240429	161200	0	5850	5850	5850	5850	0
257	20240429	161100	0	5850	5850	5850	5850	0
258	20240429	161000	0	5850	5850	5850	5850	0
259	20240429	160900	0	5850	5850	5850	5850	0
260	20240429	160800	0	5850	5850	5850	5850	0
261	20240429	160700	0	5850	5850	5850	5850	0
262	20240429	160600	0	5850	5850	5850	5850	0
263	20240429	160500	0	5850	5850	5850	5850	0
264	20240429	160400	0	5850	5850	5850	5850	0
265	20240429	160300	0	5850	5850	5850	5850	0
266	20240429	160200	0	5850	5850	5850	5850	0
267	20240429	160100	0	5850	5850	5850	5850	0
268	20240429	160000	0	5850	5850	5850	5850	0
269	20240429	155900	0	5850	5850	5850	5850	0
270	20240429	155800	0	5850	5850	5850	5850	0
271	20240429	155700	0	5850	5850	5850	5850	0
272	20240429	155600	0	5850	5850	5850	5850	0
273	20240429	155500	0	5850	5850	5850	5850	0
274	20240429	155400	0	5850	5850	5850	5850	0
275	20240429	155300	0	5850	5850	5850	5850	0
276	20240429	155200	0	5850	5850	5850	5850	0
277	20240429	155100	0	5850	5850	5850	5850	0
278	20240429	155000	0	5850	5850	5850	5850	0
279	20240429	154900	0	5850	5850	5850	5850	0
280	20240429	154800	0	5850	5850	5850	5850	0
281	20240429	154700	0	5850	5850	5850	5850	0
282	20240429	154600	0	5850	5850	5850	5850	0
283	20240429	154500	0	5850	5850	5850	5850	0
284	20240429	154400	0	5850	5850	5850	5850	0
285	20240429	154300	0	5850	5850	5850	5850	0
286	20240429	154200	0	5850	5850	5850	5850	0
287	20240429	154100	0	5850	5850	5850	5850	0
288	20240429	154000	0	5850	5850	5850	5850	0
289	20240429	153900	0	5850	5850	5850	5850	0
290	20240429	153800	0	5850	5850	5850	5850	0
291	20240429	153700	0	5850	5850	5850	5850	0
292	20240429	153600	0	5850	5850	5850	5850	0
293	20240429	153500	0	5850	5850	5850	5850	0
294	20240429	153400	0	5850	5850	5850	5850	0
295	20240429	153300	0	5850	5850	5850	5850	0
296	20240429	153200	0	5850	5850	5850	5850	0
297	20240429	153100	0	5850	5850	5850	5850	0
298	20240429	153000	0	5850	5850	5850	5850	0
299	20240429	152900	0	5850	5850	5850	5850	0
300	20240429	152800	0	5850	5850	5850	5850	0
301	20240429	152700	0	5850	5850	5850	5850	0
302	20240429	152600	0	5850	5850	5850	5850	0
303	20240429	152500	0	5850	5850	5850	5850	0
304	20240429	152400	0	5850	5850	5850	5850	0
305	20240429	152300	0	5850	5850	5850	5850	0
306	20240429	152200	0	5850	5850	5850	5850	0
307	20240429	152100	0	5850	5850	5850	5850	0
308	20240429	152000	0	5850	5850	5850	5850	0
309	20240429	151900	0	5850	5850	5850	5850	0
310	20240429	151800	0	5850	5850	5850	5850	0
311	20240429	151700	0	5850	5850	5850	5850	0
312	20240429	151600	0	5850	5850	5850	5850	0
313	20240429	151500	0	5850	5850	5850	5850	0
314	20240429	151400	0	5850	5850	5850	5850	0
315	20240429	151300	0	5850	5850	5850	5850	0
316	20240429	151200	0	5850	5850	5850	5850	0
317	20240429	151100	0	5850	5850	5850	5850	0
318	20240429	151000	0	5850	5850	5850	5850	0
319	20240429	150900	0	5850	5850	5850	5850	0
320	20240429	150800	0	5850	5850	5850	5850	0
321	20240429	150700	0	5850	5850	5850	5850	0
322	20240429	150600	0	5850	5850	5850	5850	0
323	20240429	150500	0	5850	5850	5850	5850	0
324	20240429	150400	0	5850	5850	5850	5850	0
325	20240429	150300	0	5850	5850	5850	5850	0
326	20240429	150200	0	5850	5850	5850	5850	0
327	20240429	150100	0	5850	5850	5850	5850	0
328	20240429	150000	0	5850	5850	5850	5850	0
329	20240429	145900	0	5850	5850	5850	5850	0
330	20240429	145800	0	5850	5850	5850	5850	0
331	20240429	145700	0	5850	5850	5850	5850	0
332	20240429	145600	0	5850	5850	5850	5850	0
333	20240429	145500	0	5850	5850	5850	5850	0
334	20240429	145400	0	5850	5850	5850	5850	0
335	20240429	145300	0	5850	5850	5850	5850	0
336	20240429	145200	0	5850	5850	5850	5850	0
337	20240429	145100	0	5850	5850	5850	5850	0
338	20240429	145000	0	5850	5850	5850	5850	0
339	20240429	144900	0	5850	5850	5850	5850	0
340	20240429	144800	0	5850	5850	5850	5850	0
341	20240429	144700	0	5850	5850	5850	5850	0
342	20240429	144600	0	5850	5850	5850	5850	0
343	20240429	144500	0	5850	5850	5850	5850	0
344	20240429	144400	0	5850	5850	5850	5850	0
345	20240429	144300	0	5850	5850	5850	5850	0
346	20240429	144200	0	5850	5850	5850	5850	0
347	20240429	144100	0	5850	5850	5850	5850	0
348	20240429	144000	0	5850	5850	5850	5850	0
349	20240429	143900	0	5850	5850	5850	5850	0
350	20240429	143800	0	5850	5850	5850	5850	0
351	20240429	143700	0	5850	5850	5850	5850	0
352	20240429	143600	0	5850	5850	5850	5850	0
353	20240429	143500	0	5850	5850	5850	5850	0
354	20240429	143400	0	5850	5850	5850	5850	0
355	20240429	143300	0	5850	5850	5850	5850	0
356	20240429	143200	0	5850	5850	5850	5850	0
357	20240429	143100	0	5850	5850	5850	5850	0
358	20240429	143000	0	5850	5850	5850	5850	0
359	20240429	142900	0	5850	5850	5850	5850	0
360	20240429	142800	0	5850	5850	5850	5850	0
361	20240429	142700	0	5850	5850	5850	5850	0
362	20240429	142600	0	5850	5850	5850	5850	0
363	20240429	142500	0	5850	5850	5850	5850	0
364	20240429	142400	0	5850	5850	5850	5850	0
365	20240429	142300	0	5850	5850	5850	5850	0
366	20240429	142200	0	5850	5850	5850	5850	0
367	20240429	142100	0	5850	5850	5850	5850	0
368	20240429	142000	0	5850	5850	5850	5850	0
369	20240429	141900	0	5850	5850	5850	5850	0
370	20240429	141800	0	5850	5850	5850	5850	0
371	20240429	141700	0	5850	5850	5850	5850	0
372	20240429	141600	0	5850	5850	5850	5850	0
373	20240429	141500	0	5850	5850	5850	5850	0
374	20240429	141400	0	5850	5850	5850	5850	0
375	20240429	141300	0	5850	5850	5850	5850	0
376	20240429	141200	0	5850	5850	5850	5850	0
377	20240429	141100	0	5850	5850	5850	5850	0
378	20240429	141000	0	5850	5850	5850	5850	0
379	20240429	140900	0	5850	5850	5850	5850	0
380	20240429	140800	0	5850	5850	5850	5850	0
381	20240429	140700	0	5850	5850	5850	5850	0
382	20240429	140600	0	5850	5850	5850	5850	0
383	20240429	140500	0	5850	5850	5850	5850	0
384	20240429	140400	0	5850	5850	5850	5850	0
385	20240429	140300	0	5850	5850	5850	5850	0
386	20240429	140200	0	5850	5850	5850	5850	0
387	20240429	140100	0	5850	5850	5850	5850	0
388	20240429	140000	0	5850	5850	5850	5850	0
389	20240429	135900	0	5850	5850	5850	5850	0
390	20240429	135800	0	5850	5850	5850	5850	0
391	20240429	135700	0	5850	5850	5850	5850	0
392	20240429	135600	0	5850	5850	5850	5850	0
393	20240429	135500	0	5850	5850	5850	5850	0
394	20240429	135400	0	5850	5850	5850	5850	0
395	20240429	135300	0	5850	5850	5850	5850	0
396	20240429	135200	0	5850	5850	5850	5850	0
397	20240429	135100	0	5850	5850	5850	5850	0
398	20240429	135000	0	5850	5850	5850	5850	0
399	20240429	134900	0	5850	5850	5850	5850	0
400	20240429	134800	0	5850	5850	5850	5850	0
401	20240429	134700	0	5850	5850	5850	5850	0
402	20240429	134600	0	5850	5850	5850	5850	0
403	20240429	134500	0	5850	5850	5850	5850	0
404	20240429	134400	0	5850	5850	5850	5850	0
405	20240429	134300	0	5850	5850	5850	5850	0
406	20240429	134200	0	5850	5850	5850	5850	0
407	20240429	134100	0	5850	5850	5850	5850	0
408	20240429	134000	0	5850	5850	5850	5850	0
409	20240429	133900	0	5850	5850	5850	5850	0
410	20240429	133800	0	5850	5850	5850	5850	0
411	20240429	133700	0	5850	5850	5850	5850	0
412	20240429	133600	0	5850	5850	5850	5850	0
413	20240429	133500	0	5850	5850	5850	5850	0
414	20240429	133400	0	5850	5850	5850	5850	0
415	20240429	133300	0	5850	5850	5850	5850	0
416	20240429	133200	0	5850	5850	5850	5850	0
417	20240429	133100	0	5850	5850	5850	5850	0
418	20240429	133000	0	5850	5850	5850	5850	0
419	20240429	132900	0	5850	5850	5850	5850	0
420	20240429	132800	0	5850	5850	5850	5850	0
421	20240429	132700	0	5850	5850	5850	5850	0
422	20240429	132600	0	5850	5850	5850	5850	0
423	20240429	132500	0	5850	5850	5850	5850	0
424	20240429	132400	0	5850	5850	5850	5850	0
425	20240429	132300	0	5850	5850	5850	5850	0
426	20240429	132200	0	5850	5850	5850	5850	0
427	20240429	132100	0	5850	5850	5850	5850	0
428	20240429	132000	0	5850	5850	5850	5850	0
429	20240429	131900	0	5850	5850	5850	5850	0
430	20240429	131800	0	5850	5850	5850	5850	0
431	20240429	131700	0	5850	5850	5850	5850	0
432	20240429	131600	0	5850	5850	5850	5850	0
433	20240429	131500	0	5850	5850	5850	5850	0
434	20240429	131400	0	5850	5850	5850	5850	0
435	20240429	131300	0	5850	5850	5850	5850	0
436	20240429	131200	0	5850	5850	5850	5850	0
437	20240429	131100	0	5850	5850	5850	5850	0
438	20240429	131000	0	5850	5850	5850	5850	0
439	20240429	130900	0	5850	5850	5850	5850	0
440	20240429	130800	0	5850	5850	5850	5850	0
441	20240429	130700	0	5850	5850	5850	5850	0
442	20240429	130600	0	5850	5850	5850	5850	0
443	20240429	130500	0	5850	5850	5850	5850	0
444	20240429	130400	0	5850	5850	5850	5850	0
445	20240429	130300	0	5850	5850	5850	5850	0
446	20240429	130200	0	5850	5850	5850	5850	0
447	20240429	130100	0	5850	5850	5850	5850	0
448	20240429	130000	0	5850	5850	5850	5850	0
449	20240429	125900	0	5850	5850	5850	5850	0
450	20240429	125800	0	5850	5850	5850	5850	0
451	20240429	125700	0	5850	5850	5850	5850	0
452	20240429	125600	0	5850	5850	5850	5850	0
453	20240429	125500	0	5850	5850	5850	5850	0
454	20240429	125400	0	5850	5850	5850	5850	0
455	20240429	125300	0	5850	5850	5850	5850	0
456	20240429	125200	0	5850	5850	5850	5850	0
457	20240429	125100	0	5850	5850	5850	5850	0
458	20240429	125000	0	5850	5850	5850	5850	0
459	20240429	124900	0	5850	5850	5850	5850	0
460	20240429	124800	0	5850	5850	5850	5850	0
461	20240429	124700	0	5850	5850	5850	5850	0
462	20240429	124600	0	5850	5850	5850	5850	0
463	20240429	124500	0	5850	5850	5850	5850	0
464	20240429	124400	0	5850	5850	5850	5850	0
465	20240429	124300	0	5850	5850	5850	5850	0
466	20240429	124200	0	5850	5850	5850	5850	0
467	20240429	124100	0	5850	5850	5850	5850	0
468	20240429	124000	0	5850	5850	5850	5850	0
469	20240429	123900	0	5850	5850	5850	5850	0
470	20240429	123800	0	5850	5850	5850	5850	0
471	20240429	123700	0	5850	5850	5850	5850	0
472	20240429	123600	0	5850	5850	5850	5850	0
473	20240429	123500	0	5850	5850	5850	5850	0
474	20240429	123400	0	5850	5850	5850	5850	0
475	20240429	123300	0	5850	5850	5850	5850	0
476	20240429	123200	0	5850	5850	5850	5850	0
477	20240429	123100	0	5850	5850	5850	5850	0
478	20240429	123000	0	5850	5850	5850	5850	0
479	20240429	122900	0	5850	5850	5850	5850	0
480	20240429	122800	0	5850	5850	5850	5850	0
481	20240429	122700	0	5850	5850	5850	5850	0
482	20240429	122600	0	5850	5850	5850	5850	0
483	20240429	122500	0	5850	5850	5850	5850	0
484	20240429	122400	0	5850	5850	5850	5850	0
485	20240429	122300	0	5850	5850	5850	5850	0
486	20240429	122200	0	5850	5850	5850	5850	0
487	20240429	122100	0	5850	5850	5850	5850	0
488	20240429	122000	0	5850	5850	5850	5850	0
489	20240429	121900	0	5850	5850	5850	5850	0
490	20240429	121800	0	5850	5850	5850	5850	0
491	20240429	121700	0	5850	5850	5850	5850	0
492	20240429	121600	0	5850	5850	5850	5850	0
493	20240429	121500	0	5850	5850	5850	5850	0
494	20240429	121400	0	5850	5850	5850	5850	0
495	20240429	121300	0	5850	5850	5850	5850	0
496	20240429	121200	0	5850	5850	5850	5850	0
497	20240429	121100	0	5850	5850	5850	5850	0
498	20240429	121000	0	5850	5850	5850	5850	0
499	20240429	120900	0	5850	5850	5850	5850	0
500	20240429	120800	0	5850	5850	5850	5850	0
501	20240429	120700	0	5850	5850	5850	5850	0
502	20240429	120600	0	5850	5850	5850	5850	0
503	20240429	120500	0	5850	5850	5850	5850	0
504	20240429	120400	0	5850	5850	5850	5850	0
505	20240429	120300	0	5850	5850	5850	5850	0
506	20240429	120200	0	5850	5850	5850	5850	0
507	20240429	120100	0	5850	5850	5850	5850	0
508	20240429	120000	0	5850	5850	5850	5850	0
509	20240429	115900	0	5850	5850	5850	5850	0
510	20240429	115800	0	5850	5850	5850	5850	0
511	20240429	115700	0	5850	5850	5850	5850	0
512	20240429	115600	0	5850	5850	5850	5850	0
513	20240429	115500	0	5850	5850	5850	5850	0
514	20240429	115400	0	5850	5850	5850	5850	0
515	20240429	115300	0	5850	5850	5850	5850	0
516	20240429	115200	0	5850	5850	5850	5850	0
517	20240429	115100	0	5850	5850	5850	5850	0
518	20240429	115000	0	5850	5850	5850	5850	0
519	20240429	114900	0	5850	5850	5850	5850	0
520	20240429	114800	0	5850	5850	5850	5850	0
521	20240429	114700	0	5850	5850	5850	5850	0
522	20240429	114600	0	5850	5850	5850	5850	0
523	20240429	114500	0	5850	5850	5850	5850	0
524	20240429	114400	0	5850	5850	5850	5850	0
525	20240429	114300	0	5850	5850	5850	5850	0
526	20240429	114200	0	5850	5850	5850	5850	0
527	20240429	114100	0	5850	5850	5850	5850	0
528	20240429	114000	0	5850	5850	5850	5850	0
529	20240429	113900	0	5850	5850	5850	5850	0
530	20240429	113800	0	5850	5850	5850	5850	0
531	20240429	113700	0	5850	5850	5850	5850	0
532	20240429	113600	0	5850	5850	5850	5850	0
533	20240429	113500	0	5850	5850	5850	5850	0
534	20240429	113400	0	5850	5850	5850	5850	0
535	20240429	113300	0	5850	5850	5850	5850	0
536	20240429	113200	0	5850	5850	5850	5850	0
537	20240429	113100	0	5850	5850	5850	5850	0
538	20240429	113000	0	5850	5850	5850	5850	0
539	20240429	112900	0	5850	5850	5850	5850	0
540	20240429	112800	0	5850	5850	5850	5850	0
541	20240429	112700	0	5850	5850	5850	5850	0
542	20240429	112600	0	5850	5850	5850	5850	0
543	20240429	112500	0	5850	5850	5850	5850	0
544	20240429	112400	0	5850	5850	5850	5850	0
545	20240429	112300	0	5850	5850	5850	5850	0
546	20240429	112200	0	5850	5850	5850	5850	0
547	20240429	112100	0	5850	5850	5850	5850	0
548	20240429	112000	0	5850	5850	5850	5850	0
549	20240429	111900	0	5850	5850	5850	5850	0
550	20240429	111800	0	5850	5850	5850	5850	0
551	20240429	111700	0	5850	5850	5850	5850	0
552	20240429	111600	0	5850	5850	5850	5850	0
553	20240429	111500	0	5850	5850	5850	5850	0
554	20240429	111400	0	5850	5850	5850	5850	0
555	20240429	111300	0	5850	5850	5850	5850	0
556	20240429	111200	0	5850	5850	5850	5850	0
557	20240429	111100	0	5850	5850	5850	5850	0
558	20240429	111000	0	5850	5850	5850	5850	0
559	20240429	110900	0	5850	5850	5850	5850	0
560	20240429	110800	0	5850	5850	5850	5850	0
561	20240429	110700	0	5850	5850	5850	5850	0
562	20240429	110600	0	5850	5850	5850	5850	0
563	20240429	110500	0	5850	5850	5850	5850	0
564	20240429	110400	0	5850	5850	5850	5850	0
565	20240429	110300	0	5850	5850	5850	5850	0
566	20240429	110200	0	5850	5850	5850	5850	0
567	20240429	110100	0	5850	5850	5850	5850	0
568	20240429	110000	0	5850	5850	5850	5850	0
569	20240429	105900	0	5850	5850	5850	5850	0
570	20240429	105800	0	5850	5850	5850	5850	0
571	20240429	105700	0	5850	5850	5850	5850	0
572	20240429	105600	0	5850	5850	5850	5850	0
573	20240429	105500	0	5850	5850	5850	5850	0
574	20240429	105400	0	5850	5850	5850	5850	0
575	20240429	105300	0	5850	5850	5850	5850	0
576	20240429	105200	0	5850	5850	5850	5850	0
577	20240429	105100	0	5850	5850	5850	5850	0
578	20240429	105000	0	5850	5850	5850	5850	0
579	20240429	104900	0	5850	5850	5850	5850	0
580	20240429	104800	0	5850	5850	5850	5850	0
581	20240429	104700	0	5850	5850	5850	5850	0
582	20240429	104600	0	5850	5850	5850	5850	0
583	20240429	104500	0	5850	5850	5850	5850	0
584	20240429	104400	0	5850	5850	5850	5850	0
585	20240429	104300	0	5850	5850	5850	5850	0
586	20240429	104200	0	5850	5850	5850	5850	0
587	20240429	104100	0	5850	5850	5850	5850	0
588	20240429	104000	0	5850	5850	5850	5850	0
589	20240429	103900	0	5850	5850	5850	5850	0
590	20240429	103800	0	5850	5850	5850	5850	0
591	20240429	103700	0	5850	5850	5850	5850	0
592	20240429	103600	0	5850	5850	5850	5850	0
593	20240429	103500	0	5850	5850	5850	5850	0
594	20240429	103400	0	5850	5850	5850	5850	0
595	20240429	103300	0	5850	5850	5850	5850	0
596	20240429	103200	0	5850	5850	5850	5850	0
597	20240429	103100	0	5850	5850	5850	5850	0
598	20240429	103000	0	5850	5850	5850	5850	0
599	20240429	102900	0	5850	5850	5850	5850	0
600	20240429	102800	0	5850	5850	5850	5850	0
601	20240429	102700	0	5850	5850	5850	5850	0
602	20240429	102600	0	5850	5850	5850	5850	0
603	20240429	102500	0	5850	5850	5850	5850	0
604	20240429	102400	0	5850	5850	5850	5850	0
605	20240429	102300	0	5850	5850	5850	5850	0
606	20240429	102200	0	5850	5850	5850	5850	0
607	20240429	102100	0	5850	5850	5850	5850	0
608	20240429	102000	0	5850	5850	5850	5850	0
609	20240429	101900	0	5850	5850	5850	5850	0
610	20240429	101800	0	5850	5850	5850	5850	0
611	20240429	101700	0	5850	5850	5850	5850	0
612	20240429	101600	0	5850	5850	5850	5850	0
613	20240429	101500	0	5850	5850	5850	5850	0
614	20240429	101400	0	5850	5850	5850	5850	0
615	20240429	101300	0	5850	5850	5850	5850	0
616	20240429	101200	0	5850	5850	5850	5850	0
617	20240429	101100	0	5850	5850	5850	5850	0
618	20240429	101000	0	5850	5850	5850	5850	0
619	20240429	100900	0	5850	5850	5850	5850	0
620	20240429	100800	0	5850	5850	5850	5850	0
621	20240429	100700	0	5850	5850	5850	5850	0
622	20240429	100600	0	5850	5850	5850	5850	0
623	20240429	100500	0	5850	5850	5850	5850	0
624	20240429	100400	0	5850	5850	5850	5850	0
625	20240429	100300	0	5850	5850	5850	5850	0
626	20240429	100200	0	5850	5850	5850	5850	0
627	20240429	100100	0	5850	5850	5850	5850	0
628	20240429	100000	0	5850	5850	5850	5850	0
629	20240429	095900	0	5850	5850	5850	5850	0
630	20240429	095800	0	5850	5850	5850	5850	0
631	20240429	095700	0	5850	5850	5850	5850	0
632	20240429	095600	0	5850	5850	5850	5850	0
633	20240429	095500	0	5850	5850	5850	5850	0
634	20240429	095400	0	5850	5850	5850	5850	0
635	20240429	095300	0	5850	5850	5850	5850	0
636	20240429	095200	0	5850	5850	5850	5850	0
637	20240429	095100	0	5850	5850	5850	5850	0
638	20240429	095000	0	5850	5850	5850	5850	0
639	20240429	094900	0	5850	5850	5850	5850	0
640	20240429	094800	0	5850	5850	5850	5850	0
641	20240429	094700	0	5850	5850	5850	5850	0
642	20240429	094600	0	5850	5850	5850	5850	0
643	20240429	094500	0	5850	5850	5850	5850	0
644	20240429	094400	0	5850	5850	5850	5850	0
645	20240429	094300	0	5850	5850	5850	5850	0
646	20240429	094200	0	5850	5850	5850	5850	0
647	20240429	094100	0	5850	5850	5850	5850	0
648	20240429	094000	0	5850	5850	5850	5850	0
649	20240429	093900	0	5850	5850	5850	5850	0
650	20240429	093800	0	5850	5850	5850	5850	0
651	20240429	093700	0	5850	5850	5850	5850	0
652	20240429	093600	0	5850	5850	5850	5850	0
653	20240429	093500	0	5850	5850	5850	5850	0
654	20240429	093400	0	5850	5850	5850	5850	0
655	20240429	093300	0	5850	5850	5850	5850	0
656	20240429	093200	0	5850	5850	5850	5850	0
657	20240429	093100	0	5850	5850	5850	5850	0
658	20240429	093000	0	5850	5850	5850	5850	0
659	20240429	092900	0	5850	5850	5850	5850	0
660	20240429	092800	0	5850	5850	5850	5850	0
661	20240429	092700	0	5850	5850	5850	5850	0
662	20240429	092600	0	5850	5850	5850	5850	0
663	20240429	092500	0	5850	5850	5850	5850	0
664	20240429	092400	0	5850	5850	5850	5850	0
665	20240429	092300	0	5850	5850	5850	5850	0
666	20240429	092200	0	5850	5850	5850	5850	0
667	20240429	092100	0	5850	5850	5850	5850	0
668	20240429	092000	0	5850	5850	5850	5850	0
669	20240429	091900	0	5850	5850	5850	5850	0
670	20240429	091800	0	5850	5850	5850	5850	0
671	20240429	091700	0	5850	5850	5850	5850	0
672	20240429	091600	0	5850	5850	5850	5850	0
673	20240429	091500	0	5850	5850	5850	5850	0
674	20240429	091400	0	5850	5850	5850	5850	0
675	20240429	091300	0	5850	5850	5850	5850	0
676	20240429	091200	0	5850	5850	5850	5850	0
677	20240429	091100	0	5850	5850	5850	5850	0
678	20240429	091000	0	5850	5850	5850	5850	0
679	20240429	090900	0	5850	5850	5850	5850	0
680	20240429	090800	0	5850	5850	5850	5850	0
681	20240429	090700	0	5850	5850	5850	5850	0
682	20240429	090600	0	5850	5850	5850	5850	0
683	20240429	090500	0	5850	5850	5850	5850	0
684	20240429	090400	0	5850	5850	5850	5850	0
685	20240429	090300	0	5850	5850	5850	5850	0
686	20240429	090200	0	5850	5850	5850	5850	0
687	20240429	090100	0	5850	5850	5850	5850	0
688	20240429	090000	0	5850	5850	5850	5850	0