KissMeData/150840/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	202700	0	5850	5850	5850	5850	0
3	20240503	202600	0	5850	5850	5850	5850	0
4	20240503	202500	0	5850	5850	5850	5850	0
5	20240503	202400	0	5850	5850	5850	5850	0
6	20240503	202300	0	5850	5850	5850	5850	0
7	20240503	202200	0	5850	5850	5850	5850	0
8	20240503	202100	0	5850	5850	5850	5850	0
9	20240503	202000	0	5850	5850	5850	5850	0
10	20240503	201900	0	5850	5850	5850	5850	0
11	20240503	201800	0	5850	5850	5850	5850	0
12	20240503	201700	0	5850	5850	5850	5850	0
13	20240503	201600	0	5850	5850	5850	5850	0
14	20240503	201500	0	5850	5850	5850	5850	0
15	20240503	201400	0	5850	5850	5850	5850	0
16	20240503	201300	0	5850	5850	5850	5850	0
17	20240503	201200	0	5850	5850	5850	5850	0
18	20240503	201100	0	5850	5850	5850	5850	0
19	20240503	201000	0	5850	5850	5850	5850	0
20	20240503	200900	0	5850	5850	5850	5850	0
21	20240503	200800	0	5850	5850	5850	5850	0
22	20240503	200700	0	5850	5850	5850	5850	0
23	20240503	200600	0	5850	5850	5850	5850	0
24	20240503	200500	0	5850	5850	5850	5850	0
25	20240503	200400	0	5850	5850	5850	5850	0
26	20240503	200300	0	5850	5850	5850	5850	0
27	20240503	200200	0	5850	5850	5850	5850	0
28	20240503	200100	0	5850	5850	5850	5850	0
29	20240503	200000	0	5850	5850	5850	5850	0
30	20240503	195900	0	5850	5850	5850	5850	0
31	20240503	195800	0	5850	5850	5850	5850	0
32	20240503	195700	0	5850	5850	5850	5850	0
33	20240503	195600	0	5850	5850	5850	5850	0
34	20240503	195500	0	5850	5850	5850	5850	0
35	20240503	195400	0	5850	5850	5850	5850	0
36	20240503	195300	0	5850	5850	5850	5850	0
37	20240503	195200	0	5850	5850	5850	5850	0
38	20240503	195100	0	5850	5850	5850	5850	0
39	20240503	195000	0	5850	5850	5850	5850	0
40	20240503	194900	0	5850	5850	5850	5850	0
41	20240503	194800	0	5850	5850	5850	5850	0
42	20240503	194700	0	5850	5850	5850	5850	0
43	20240503	194600	0	5850	5850	5850	5850	0
44	20240503	194500	0	5850	5850	5850	5850	0
45	20240503	194400	0	5850	5850	5850	5850	0
46	20240503	194300	0	5850	5850	5850	5850	0
47	20240503	194200	0	5850	5850	5850	5850	0
48	20240503	194100	0	5850	5850	5850	5850	0
49	20240503	194000	0	5850	5850	5850	5850	0
50	20240503	193900	0	5850	5850	5850	5850	0
51	20240503	193800	0	5850	5850	5850	5850	0
52	20240503	193700	0	5850	5850	5850	5850	0
53	20240503	193600	0	5850	5850	5850	5850	0
54	20240503	193500	0	5850	5850	5850	5850	0
55	20240503	193400	0	5850	5850	5850	5850	0
56	20240503	193300	0	5850	5850	5850	5850	0
57	20240503	193200	0	5850	5850	5850	5850	0
58	20240503	193100	0	5850	5850	5850	5850	0
59	20240503	193000	0	5850	5850	5850	5850	0
60	20240503	192900	0	5850	5850	5850	5850	0
61	20240503	192800	0	5850	5850	5850	5850	0
62	20240503	192700	0	5850	5850	5850	5850	0
63	20240503	192600	0	5850	5850	5850	5850	0
64	20240503	192500	0	5850	5850	5850	5850	0
65	20240503	192400	0	5850	5850	5850	5850	0
66	20240503	192300	0	5850	5850	5850	5850	0
67	20240503	192200	0	5850	5850	5850	5850	0
68	20240503	192100	0	5850	5850	5850	5850	0
69	20240503	192000	0	5850	5850	5850	5850	0
70	20240503	191900	0	5850	5850	5850	5850	0
71	20240503	191800	0	5850	5850	5850	5850	0
72	20240503	191700	0	5850	5850	5850	5850	0
73	20240503	191600	0	5850	5850	5850	5850	0
74	20240503	191500	0	5850	5850	5850	5850	0
75	20240503	191400	0	5850	5850	5850	5850	0
76	20240503	191300	0	5850	5850	5850	5850	0
77	20240503	191200	0	5850	5850	5850	5850	0
78	20240503	191100	0	5850	5850	5850	5850	0
79	20240503	191000	0	5850	5850	5850	5850	0
80	20240503	190900	0	5850	5850	5850	5850	0
81	20240503	190800	0	5850	5850	5850	5850	0
82	20240503	190700	0	5850	5850	5850	5850	0
83	20240503	190600	0	5850	5850	5850	5850	0
84	20240503	190500	0	5850	5850	5850	5850	0
85	20240503	190400	0	5850	5850	5850	5850	0
86	20240503	190300	0	5850	5850	5850	5850	0
87	20240503	190200	0	5850	5850	5850	5850	0
88	20240503	190100	0	5850	5850	5850	5850	0
89	20240503	190000	0	5850	5850	5850	5850	0
90	20240503	185900	0	5850	5850	5850	5850	0
91	20240503	185800	0	5850	5850	5850	5850	0
92	20240503	185700	0	5850	5850	5850	5850	0
93	20240503	185600	0	5850	5850	5850	5850	0
94	20240503	185500	0	5850	5850	5850	5850	0
95	20240503	185400	0	5850	5850	5850	5850	0
96	20240503	185300	0	5850	5850	5850	5850	0
97	20240503	185200	0	5850	5850	5850	5850	0
98	20240503	185100	0	5850	5850	5850	5850	0
99	20240503	185000	0	5850	5850	5850	5850	0
100	20240503	184900	0	5850	5850	5850	5850	0
101	20240503	184800	0	5850	5850	5850	5850	0
102	20240503	184700	0	5850	5850	5850	5850	0
103	20240503	184600	0	5850	5850	5850	5850	0
104	20240503	184500	0	5850	5850	5850	5850	0
105	20240503	184400	0	5850	5850	5850	5850	0
106	20240503	184300	0	5850	5850	5850	5850	0
107	20240503	184200	0	5850	5850	5850	5850	0
108	20240503	184100	0	5850	5850	5850	5850	0
109	20240503	184000	0	5850	5850	5850	5850	0
110	20240503	183900	0	5850	5850	5850	5850	0
111	20240503	183800	0	5850	5850	5850	5850	0
112	20240503	183700	0	5850	5850	5850	5850	0
113	20240503	183600	0	5850	5850	5850	5850	0
114	20240503	183500	0	5850	5850	5850	5850	0
115	20240503	183400	0	5850	5850	5850	5850	0
116	20240503	183300	0	5850	5850	5850	5850	0
117	20240503	183200	0	5850	5850	5850	5850	0
118	20240503	183100	0	5850	5850	5850	5850	0
119	20240503	183000	0	5850	5850	5850	5850	0
120	20240503	182900	0	5850	5850	5850	5850	0
121	20240503	182800	0	5850	5850	5850	5850	0
122	20240503	182700	0	5850	5850	5850	5850	0
123	20240503	182600	0	5850	5850	5850	5850	0
124	20240503	182500	0	5850	5850	5850	5850	0
125	20240503	182400	0	5850	5850	5850	5850	0
126	20240503	182300	0	5850	5850	5850	5850	0
127	20240503	182200	0	5850	5850	5850	5850	0
128	20240503	182100	0	5850	5850	5850	5850	0
129	20240503	182000	0	5850	5850	5850	5850	0
130	20240503	181900	0	5850	5850	5850	5850	0
131	20240503	181800	0	5850	5850	5850	5850	0
132	20240503	181700	0	5850	5850	5850	5850	0
133	20240503	181600	0	5850	5850	5850	5850	0
134	20240503	181500	0	5850	5850	5850	5850	0
135	20240503	181400	0	5850	5850	5850	5850	0
136	20240503	181300	0	5850	5850	5850	5850	0
137	20240503	181200	0	5850	5850	5850	5850	0
138	20240503	181100	0	5850	5850	5850	5850	0
139	20240503	181000	0	5850	5850	5850	5850	0
140	20240503	180900	0	5850	5850	5850	5850	0
141	20240503	180800	0	5850	5850	5850	5850	0
142	20240503	180700	0	5850	5850	5850	5850	0
143	20240503	180600	0	5850	5850	5850	5850	0
144	20240503	180500	0	5850	5850	5850	5850	0
145	20240503	180400	0	5850	5850	5850	5850	0
146	20240503	180300	0	5850	5850	5850	5850	0
147	20240503	180200	0	5850	5850	5850	5850	0
148	20240503	180100	0	5850	5850	5850	5850	0
149	20240503	180000	0	5850	5850	5850	5850	0
150	20240503	175900	0	5850	5850	5850	5850	0
151	20240503	175800	0	5850	5850	5850	5850	0
152	20240503	175700	0	5850	5850	5850	5850	0
153	20240503	175600	0	5850	5850	5850	5850	0
154	20240503	175500	0	5850	5850	5850	5850	0
155	20240503	175400	0	5850	5850	5850	5850	0
156	20240503	175300	0	5850	5850	5850	5850	0
157	20240503	175200	0	5850	5850	5850	5850	0
158	20240503	175100	0	5850	5850	5850	5850	0
159	20240503	175000	0	5850	5850	5850	5850	0
160	20240503	174900	0	5850	5850	5850	5850	0
161	20240503	174800	0	5850	5850	5850	5850	0
162	20240503	174700	0	5850	5850	5850	5850	0
163	20240503	174600	0	5850	5850	5850	5850	0
164	20240503	174500	0	5850	5850	5850	5850	0
165	20240503	174400	0	5850	5850	5850	5850	0
166	20240503	174300	0	5850	5850	5850	5850	0
167	20240503	174200	0	5850	5850	5850	5850	0
168	20240503	174100	0	5850	5850	5850	5850	0
169	20240503	174000	0	5850	5850	5850	5850	0
170	20240503	173900	0	5850	5850	5850	5850	0
171	20240503	173800	0	5850	5850	5850	5850	0
172	20240503	173700	0	5850	5850	5850	5850	0
173	20240503	173600	0	5850	5850	5850	5850	0
174	20240503	173500	0	5850	5850	5850	5850	0
175	20240503	173400	0	5850	5850	5850	5850	0
176	20240503	173300	0	5850	5850	5850	5850	0
177	20240503	173200	0	5850	5850	5850	5850	0
178	20240503	173100	0	5850	5850	5850	5850	0
179	20240503	173000	0	5850	5850	5850	5850	0
180	20240503	172900	0	5850	5850	5850	5850	0
181	20240503	172800	0	5850	5850	5850	5850	0
182	20240503	172700	0	5850	5850	5850	5850	0
183	20240503	172600	0	5850	5850	5850	5850	0
184	20240503	172500	0	5850	5850	5850	5850	0
185	20240503	172400	0	5850	5850	5850	5850	0
186	20240503	172300	0	5850	5850	5850	5850	0
187	20240503	172200	0	5850	5850	5850	5850	0
188	20240503	172100	0	5850	5850	5850	5850	0
189	20240503	172000	0	5850	5850	5850	5850	0
190	20240503	171900	0	5850	5850	5850	5850	0
191	20240503	171800	0	5850	5850	5850	5850	0
192	20240503	171700	0	5850	5850	5850	5850	0
193	20240503	171600	0	5850	5850	5850	5850	0
194	20240503	171500	0	5850	5850	5850	5850	0
195	20240503	171400	0	5850	5850	5850	5850	0
196	20240503	171300	0	5850	5850	5850	5850	0
197	20240503	171200	0	5850	5850	5850	5850	0
198	20240503	171100	0	5850	5850	5850	5850	0
199	20240503	171000	0	5850	5850	5850	5850	0
200	20240503	170900	0	5850	5850	5850	5850	0
201	20240503	170800	0	5850	5850	5850	5850	0
202	20240503	170700	0	5850	5850	5850	5850	0
203	20240503	170600	0	5850	5850	5850	5850	0
204	20240503	170500	0	5850	5850	5850	5850	0
205	20240503	170400	0	5850	5850	5850	5850	0
206	20240503	170300	0	5850	5850	5850	5850	0
207	20240503	170200	0	5850	5850	5850	5850	0
208	20240503	170100	0	5850	5850	5850	5850	0
209	20240503	170000	0	5850	5850	5850	5850	0
210	20240503	165900	0	5850	5850	5850	5850	0
211	20240503	165800	0	5850	5850	5850	5850	0
212	20240503	165700	0	5850	5850	5850	5850	0
213	20240503	165600	0	5850	5850	5850	5850	0
214	20240503	165500	0	5850	5850	5850	5850	0
215	20240503	165400	0	5850	5850	5850	5850	0
216	20240503	165300	0	5850	5850	5850	5850	0
217	20240503	165200	0	5850	5850	5850	5850	0
218	20240503	165100	0	5850	5850	5850	5850	0
219	20240503	165000	0	5850	5850	5850	5850	0
220	20240503	164900	0	5850	5850	5850	5850	0
221	20240503	164800	0	5850	5850	5850	5850	0
222	20240503	164700	0	5850	5850	5850	5850	0
223	20240503	164600	0	5850	5850	5850	5850	0
224	20240503	164500	0	5850	5850	5850	5850	0
225	20240503	164400	0	5850	5850	5850	5850	0
226	20240503	164300	0	5850	5850	5850	5850	0
227	20240503	164200	0	5850	5850	5850	5850	0
228	20240503	164100	0	5850	5850	5850	5850	0
229	20240503	164000	0	5850	5850	5850	5850	0
230	20240503	163900	0	5850	5850	5850	5850	0
231	20240503	163800	0	5850	5850	5850	5850	0
232	20240503	163700	0	5850	5850	5850	5850	0
233	20240503	163600	0	5850	5850	5850	5850	0
234	20240503	163500	0	5850	5850	5850	5850	0
235	20240503	163400	0	5850	5850	5850	5850	0
236	20240503	163300	0	5850	5850	5850	5850	0
237	20240503	163200	0	5850	5850	5850	5850	0
238	20240503	163100	0	5850	5850	5850	5850	0
239	20240503	163000	0	5850	5850	5850	5850	0
240	20240503	162900	0	5850	5850	5850	5850	0
241	20240503	162800	0	5850	5850	5850	5850	0
242	20240503	162700	0	5850	5850	5850	5850	0
243	20240503	162600	0	5850	5850	5850	5850	0
244	20240503	162500	0	5850	5850	5850	5850	0
245	20240503	162400	0	5850	5850	5850	5850	0
246	20240503	162300	0	5850	5850	5850	5850	0
247	20240503	162200	0	5850	5850	5850	5850	0
248	20240503	162100	0	5850	5850	5850	5850	0
249	20240503	162000	0	5850	5850	5850	5850	0
250	20240503	161900	0	5850	5850	5850	5850	0
251	20240503	161800	0	5850	5850	5850	5850	0
252	20240503	161700	0	5850	5850	5850	5850	0
253	20240503	161600	0	5850	5850	5850	5850	0
254	20240503	161500	0	5850	5850	5850	5850	0
255	20240503	161400	0	5850	5850	5850	5850	0
256	20240503	161300	0	5850	5850	5850	5850	0
257	20240503	161200	0	5850	5850	5850	5850	0
258	20240503	161100	0	5850	5850	5850	5850	0
259	20240503	161000	0	5850	5850	5850	5850	0
260	20240503	160900	0	5850	5850	5850	5850	0
261	20240503	160800	0	5850	5850	5850	5850	0
262	20240503	160700	0	5850	5850	5850	5850	0
263	20240503	160600	0	5850	5850	5850	5850	0
264	20240503	160500	0	5850	5850	5850	5850	0
265	20240503	160400	0	5850	5850	5850	5850	0
266	20240503	160300	0	5850	5850	5850	5850	0
267	20240503	160200	0	5850	5850	5850	5850	0
268	20240503	160100	0	5850	5850	5850	5850	0
269	20240503	160000	0	5850	5850	5850	5850	0
270	20240503	155900	0	5850	5850	5850	5850	0
271	20240503	155800	0	5850	5850	5850	5850	0
272	20240503	155700	0	5850	5850	5850	5850	0
273	20240503	155600	0	5850	5850	5850	5850	0
274	20240503	155500	0	5850	5850	5850	5850	0
275	20240503	155400	0	5850	5850	5850	5850	0
276	20240503	155300	0	5850	5850	5850	5850	0
277	20240503	155200	0	5850	5850	5850	5850	0
278	20240503	155100	0	5850	5850	5850	5850	0
279	20240503	155000	0	5850	5850	5850	5850	0
280	20240503	154900	0	5850	5850	5850	5850	0
281	20240503	154800	0	5850	5850	5850	5850	0
282	20240503	154700	0	5850	5850	5850	5850	0
283	20240503	154600	0	5850	5850	5850	5850	0
284	20240503	154500	0	5850	5850	5850	5850	0
285	20240503	154400	0	5850	5850	5850	5850	0
286	20240503	154300	0	5850	5850	5850	5850	0
287	20240503	154200	0	5850	5850	5850	5850	0
288	20240503	154100	0	5850	5850	5850	5850	0
289	20240503	154000	0	5850	5850	5850	5850	0
290	20240503	153900	0	5850	5850	5850	5850	0
291	20240503	153800	0	5850	5850	5850	5850	0
292	20240503	153700	0	5850	5850	5850	5850	0
293	20240503	153600	0	5850	5850	5850	5850	0
294	20240503	153500	0	5850	5850	5850	5850	0
295	20240503	153400	0	5850	5850	5850	5850	0
296	20240503	153300	0	5850	5850	5850	5850	0
297	20240503	153200	0	5850	5850	5850	5850	0
298	20240503	153100	0	5850	5850	5850	5850	0
299	20240503	153000	0	5850	5850	5850	5850	0
300	20240503	152900	0	5850	5850	5850	5850	0
301	20240503	152800	0	5850	5850	5850	5850	0
302	20240503	152700	0	5850	5850	5850	5850	0
303	20240503	152600	0	5850	5850	5850	5850	0
304	20240503	152500	0	5850	5850	5850	5850	0
305	20240503	152400	0	5850	5850	5850	5850	0
306	20240503	152300	0	5850	5850	5850	5850	0
307	20240503	152200	0	5850	5850	5850	5850	0
308	20240503	152100	0	5850	5850	5850	5850	0
309	20240503	152000	0	5850	5850	5850	5850	0
310	20240503	151900	0	5850	5850	5850	5850	0
311	20240503	151800	0	5850	5850	5850	5850	0
312	20240503	151700	0	5850	5850	5850	5850	0
313	20240503	151600	0	5850	5850	5850	5850	0
314	20240503	151500	0	5850	5850	5850	5850	0
315	20240503	151400	0	5850	5850	5850	5850	0
316	20240503	151300	0	5850	5850	5850	5850	0
317	20240503	151200	0	5850	5850	5850	5850	0
318	20240503	151100	0	5850	5850	5850	5850	0
319	20240503	151000	0	5850	5850	5850	5850	0
320	20240503	150900	0	5850	5850	5850	5850	0
321	20240503	150800	0	5850	5850	5850	5850	0
322	20240503	150700	0	5850	5850	5850	5850	0
323	20240503	150600	0	5850	5850	5850	5850	0
324	20240503	150500	0	5850	5850	5850	5850	0
325	20240503	150400	0	5850	5850	5850	5850	0
326	20240503	150300	0	5850	5850	5850	5850	0
327	20240503	150200	0	5850	5850	5850	5850	0
328	20240503	150100	0	5850	5850	5850	5850	0
329	20240503	150000	0	5850	5850	5850	5850	0
330	20240503	145900	0	5850	5850	5850	5850	0
331	20240503	145800	0	5850	5850	5850	5850	0
332	20240503	145700	0	5850	5850	5850	5850	0
333	20240503	145600	0	5850	5850	5850	5850	0
334	20240503	145500	0	5850	5850	5850	5850	0
335	20240503	145400	0	5850	5850	5850	5850	0
336	20240503	145300	0	5850	5850	5850	5850	0
337	20240503	145200	0	5850	5850	5850	5850	0
338	20240503	145100	0	5850	5850	5850	5850	0
339	20240503	145000	0	5850	5850	5850	5850	0
340	20240503	144900	0	5850	5850	5850	5850	0
341	20240503	144800	0	5850	5850	5850	5850	0
342	20240503	144700	0	5850	5850	5850	5850	0
343	20240503	144600	0	5850	5850	5850	5850	0
344	20240503	144500	0	5850	5850	5850	5850	0
345	20240503	144400	0	5850	5850	5850	5850	0
346	20240503	144300	0	5850	5850	5850	5850	0
347	20240503	144200	0	5850	5850	5850	5850	0
348	20240503	144100	0	5850	5850	5850	5850	0
349	20240503	144000	0	5850	5850	5850	5850	0
350	20240503	143900	0	5850	5850	5850	5850	0
351	20240503	143800	0	5850	5850	5850	5850	0
352	20240503	143700	0	5850	5850	5850	5850	0
353	20240503	143600	0	5850	5850	5850	5850	0
354	20240503	143500	0	5850	5850	5850	5850	0
355	20240503	143400	0	5850	5850	5850	5850	0
356	20240503	143300	0	5850	5850	5850	5850	0
357	20240503	143200	0	5850	5850	5850	5850	0
358	20240503	143100	0	5850	5850	5850	5850	0
359	20240503	143000	0	5850	5850	5850	5850	0
360	20240503	142900	0	5850	5850	5850	5850	0
361	20240503	142800	0	5850	5850	5850	5850	0
362	20240503	142700	0	5850	5850	5850	5850	0
363	20240503	142600	0	5850	5850	5850	5850	0
364	20240503	142500	0	5850	5850	5850	5850	0
365	20240503	142400	0	5850	5850	5850	5850	0
366	20240503	142300	0	5850	5850	5850	5850	0
367	20240503	142200	0	5850	5850	5850	5850	0
368	20240503	142100	0	5850	5850	5850	5850	0
369	20240503	142000	0	5850	5850	5850	5850	0
370	20240503	141900	0	5850	5850	5850	5850	0
371	20240503	141800	0	5850	5850	5850	5850	0
372	20240503	141700	0	5850	5850	5850	5850	0
373	20240503	141600	0	5850	5850	5850	5850	0
374	20240503	141500	0	5850	5850	5850	5850	0
375	20240503	141400	0	5850	5850	5850	5850	0
376	20240503	141300	0	5850	5850	5850	5850	0
377	20240503	141200	0	5850	5850	5850	5850	0
378	20240503	141100	0	5850	5850	5850	5850	0
379	20240503	141000	0	5850	5850	5850	5850	0
380	20240503	140900	0	5850	5850	5850	5850	0
381	20240503	140800	0	5850	5850	5850	5850	0
382	20240503	140700	0	5850	5850	5850	5850	0
383	20240503	140600	0	5850	5850	5850	5850	0
384	20240503	140500	0	5850	5850	5850	5850	0
385	20240503	140400	0	5850	5850	5850	5850	0
386	20240503	140300	0	5850	5850	5850	5850	0
387	20240503	140200	0	5850	5850	5850	5850	0
388	20240503	140100	0	5850	5850	5850	5850	0
389	20240503	140000	0	5850	5850	5850	5850	0
390	20240503	135900	0	5850	5850	5850	5850	0
391	20240503	135800	0	5850	5850	5850	5850	0
392	20240503	135700	0	5850	5850	5850	5850	0
393	20240503	135600	0	5850	5850	5850	5850	0
394	20240503	135500	0	5850	5850	5850	5850	0
395	20240503	135400	0	5850	5850	5850	5850	0
396	20240503	135300	0	5850	5850	5850	5850	0
397	20240503	135200	0	5850	5850	5850	5850	0
398	20240503	135100	0	5850	5850	5850	5850	0
399	20240503	135000	0	5850	5850	5850	5850	0
400	20240503	134900	0	5850	5850	5850	5850	0
401	20240503	134800	0	5850	5850	5850	5850	0
402	20240503	134700	0	5850	5850	5850	5850	0
403	20240503	134600	0	5850	5850	5850	5850	0
404	20240503	134500	0	5850	5850	5850	5850	0
405	20240503	134400	0	5850	5850	5850	5850	0
406	20240503	134300	0	5850	5850	5850	5850	0
407	20240503	134200	0	5850	5850	5850	5850	0
408	20240503	134100	0	5850	5850	5850	5850	0
409	20240503	134000	0	5850	5850	5850	5850	0
410	20240503	133900	0	5850	5850	5850	5850	0
411	20240503	133800	0	5850	5850	5850	5850	0
412	20240503	133700	0	5850	5850	5850	5850	0
413	20240503	133600	0	5850	5850	5850	5850	0
414	20240503	133500	0	5850	5850	5850	5850	0
415	20240503	133400	0	5850	5850	5850	5850	0
416	20240503	133300	0	5850	5850	5850	5850	0
417	20240503	133200	0	5850	5850	5850	5850	0
418	20240503	133100	0	5850	5850	5850	5850	0
419	20240503	133000	0	5850	5850	5850	5850	0
420	20240503	132900	0	5850	5850	5850	5850	0
421	20240503	132800	0	5850	5850	5850	5850	0
422	20240503	132700	0	5850	5850	5850	5850	0
423	20240503	132600	0	5850	5850	5850	5850	0
424	20240503	132500	0	5850	5850	5850	5850	0
425	20240503	132400	0	5850	5850	5850	5850	0
426	20240503	132300	0	5850	5850	5850	5850	0
427	20240503	132200	0	5850	5850	5850	5850	0
428	20240503	132100	0	5850	5850	5850	5850	0
429	20240503	132000	0	5850	5850	5850	5850	0
430	20240503	131900	0	5850	5850	5850	5850	0
431	20240503	131800	0	5850	5850	5850	5850	0
432	20240503	131700	0	5850	5850	5850	5850	0
433	20240503	131600	0	5850	5850	5850	5850	0
434	20240503	131500	0	5850	5850	5850	5850	0
435	20240503	131400	0	5850	5850	5850	5850	0
436	20240503	131300	0	5850	5850	5850	5850	0
437	20240503	131200	0	5850	5850	5850	5850	0
438	20240503	131100	0	5850	5850	5850	5850	0
439	20240503	131000	0	5850	5850	5850	5850	0
440	20240503	130900	0	5850	5850	5850	5850	0
441	20240503	130800	0	5850	5850	5850	5850	0
442	20240503	130700	0	5850	5850	5850	5850	0
443	20240503	130600	0	5850	5850	5850	5850	0
444	20240503	130500	0	5850	5850	5850	5850	0
445	20240503	130400	0	5850	5850	5850	5850	0
446	20240503	130300	0	5850	5850	5850	5850	0
447	20240503	130200	0	5850	5850	5850	5850	0
448	20240503	130100	0	5850	5850	5850	5850	0
449	20240503	130000	0	5850	5850	5850	5850	0
450	20240503	125900	0	5850	5850	5850	5850	0
451	20240503	125800	0	5850	5850	5850	5850	0
452	20240503	125700	0	5850	5850	5850	5850	0
453	20240503	125600	0	5850	5850	5850	5850	0
454	20240503	125500	0	5850	5850	5850	5850	0
455	20240503	125400	0	5850	5850	5850	5850	0
456	20240503	125300	0	5850	5850	5850	5850	0
457	20240503	125200	0	5850	5850	5850	5850	0
458	20240503	125100	0	5850	5850	5850	5850	0
459	20240503	125000	0	5850	5850	5850	5850	0
460	20240503	124900	0	5850	5850	5850	5850	0
461	20240503	124800	0	5850	5850	5850	5850	0
462	20240503	124700	0	5850	5850	5850	5850	0
463	20240503	124600	0	5850	5850	5850	5850	0
464	20240503	124500	0	5850	5850	5850	5850	0
465	20240503	124400	0	5850	5850	5850	5850	0
466	20240503	124300	0	5850	5850	5850	5850	0
467	20240503	124200	0	5850	5850	5850	5850	0
468	20240503	124100	0	5850	5850	5850	5850	0
469	20240503	124000	0	5850	5850	5850	5850	0
470	20240503	123900	0	5850	5850	5850	5850	0
471	20240503	123800	0	5850	5850	5850	5850	0
472	20240503	123700	0	5850	5850	5850	5850	0
473	20240503	123600	0	5850	5850	5850	5850	0
474	20240503	123500	0	5850	5850	5850	5850	0
475	20240503	123400	0	5850	5850	5850	5850	0
476	20240503	123300	0	5850	5850	5850	5850	0
477	20240503	123200	0	5850	5850	5850	5850	0
478	20240503	123100	0	5850	5850	5850	5850	0
479	20240503	123000	0	5850	5850	5850	5850	0
480	20240503	122900	0	5850	5850	5850	5850	0
481	20240503	122800	0	5850	5850	5850	5850	0
482	20240503	122700	0	5850	5850	5850	5850	0
483	20240503	122600	0	5850	5850	5850	5850	0
484	20240503	122500	0	5850	5850	5850	5850	0
485	20240503	122400	0	5850	5850	5850	5850	0
486	20240503	122300	0	5850	5850	5850	5850	0
487	20240503	122200	0	5850	5850	5850	5850	0
488	20240503	122100	0	5850	5850	5850	5850	0
489	20240503	122000	0	5850	5850	5850	5850	0
490	20240503	121900	0	5850	5850	5850	5850	0
491	20240503	121800	0	5850	5850	5850	5850	0
492	20240503	121700	0	5850	5850	5850	5850	0
493	20240503	121600	0	5850	5850	5850	5850	0
494	20240503	121500	0	5850	5850	5850	5850	0
495	20240503	121400	0	5850	5850	5850	5850	0
496	20240503	121300	0	5850	5850	5850	5850	0
497	20240503	121200	0	5850	5850	5850	5850	0
498	20240503	121100	0	5850	5850	5850	5850	0
499	20240503	121000	0	5850	5850	5850	5850	0
500	20240503	120900	0	5850	5850	5850	5850	0
501	20240503	120800	0	5850	5850	5850	5850	0
502	20240503	120700	0	5850	5850	5850	5850	0
503	20240503	120600	0	5850	5850	5850	5850	0
504	20240503	120500	0	5850	5850	5850	5850	0
505	20240503	120400	0	5850	5850	5850	5850	0
506	20240503	120300	0	5850	5850	5850	5850	0
507	20240503	120200	0	5850	5850	5850	5850	0
508	20240503	120100	0	5850	5850	5850	5850	0
509	20240503	120000	0	5850	5850	5850	5850	0
510	20240503	115900	0	5850	5850	5850	5850	0
511	20240503	115800	0	5850	5850	5850	5850	0
512	20240503	115700	0	5850	5850	5850	5850	0
513	20240503	115600	0	5850	5850	5850	5850	0
514	20240503	115500	0	5850	5850	5850	5850	0
515	20240503	115400	0	5850	5850	5850	5850	0
516	20240503	115300	0	5850	5850	5850	5850	0
517	20240503	115200	0	5850	5850	5850	5850	0
518	20240503	115100	0	5850	5850	5850	5850	0
519	20240503	115000	0	5850	5850	5850	5850	0
520	20240503	114900	0	5850	5850	5850	5850	0
521	20240503	114800	0	5850	5850	5850	5850	0
522	20240503	114700	0	5850	5850	5850	5850	0
523	20240503	114600	0	5850	5850	5850	5850	0
524	20240503	114500	0	5850	5850	5850	5850	0
525	20240503	114400	0	5850	5850	5850	5850	0
526	20240503	114300	0	5850	5850	5850	5850	0
527	20240503	114200	0	5850	5850	5850	5850	0
528	20240503	114100	0	5850	5850	5850	5850	0
529	20240503	114000	0	5850	5850	5850	5850	0
530	20240503	113900	0	5850	5850	5850	5850	0
531	20240503	113800	0	5850	5850	5850	5850	0
532	20240503	113700	0	5850	5850	5850	5850	0
533	20240503	113600	0	5850	5850	5850	5850	0
534	20240503	113500	0	5850	5850	5850	5850	0
535	20240503	113400	0	5850	5850	5850	5850	0
536	20240503	113300	0	5850	5850	5850	5850	0
537	20240503	113200	0	5850	5850	5850	5850	0
538	20240503	113100	0	5850	5850	5850	5850	0
539	20240503	113000	0	5850	5850	5850	5850	0
540	20240503	112900	0	5850	5850	5850	5850	0
541	20240503	112800	0	5850	5850	5850	5850	0
542	20240503	112700	0	5850	5850	5850	5850	0
543	20240503	112600	0	5850	5850	5850	5850	0
544	20240503	112500	0	5850	5850	5850	5850	0
545	20240503	112400	0	5850	5850	5850	5850	0
546	20240503	112300	0	5850	5850	5850	5850	0
547	20240503	112200	0	5850	5850	5850	5850	0
548	20240503	112100	0	5850	5850	5850	5850	0
549	20240503	112000	0	5850	5850	5850	5850	0
550	20240503	111900	0	5850	5850	5850	5850	0
551	20240503	111800	0	5850	5850	5850	5850	0
552	20240503	111700	0	5850	5850	5850	5850	0
553	20240503	111600	0	5850	5850	5850	5850	0
554	20240503	111500	0	5850	5850	5850	5850	0
555	20240503	111400	0	5850	5850	5850	5850	0
556	20240503	111300	0	5850	5850	5850	5850	0
557	20240503	111200	0	5850	5850	5850	5850	0
558	20240503	111100	0	5850	5850	5850	5850	0
559	20240503	111000	0	5850	5850	5850	5850	0
560	20240503	110900	0	5850	5850	5850	5850	0
561	20240503	110800	0	5850	5850	5850	5850	0
562	20240503	110700	0	5850	5850	5850	5850	0
563	20240503	110600	0	5850	5850	5850	5850	0
564	20240503	110500	0	5850	5850	5850	5850	0
565	20240503	110400	0	5850	5850	5850	5850	0
566	20240503	110300	0	5850	5850	5850	5850	0
567	20240503	110200	0	5850	5850	5850	5850	0
568	20240503	110100	0	5850	5850	5850	5850	0
569	20240503	110000	0	5850	5850	5850	5850	0
570	20240503	105900	0	5850	5850	5850	5850	0
571	20240503	105800	0	5850	5850	5850	5850	0
572	20240503	105700	0	5850	5850	5850	5850	0
573	20240503	105600	0	5850	5850	5850	5850	0
574	20240503	105500	0	5850	5850	5850	5850	0
575	20240503	105400	0	5850	5850	5850	5850	0
576	20240503	105300	0	5850	5850	5850	5850	0
577	20240503	105200	0	5850	5850	5850	5850	0
578	20240503	105100	0	5850	5850	5850	5850	0
579	20240503	105000	0	5850	5850	5850	5850	0
580	20240503	104900	0	5850	5850	5850	5850	0
581	20240503	104800	0	5850	5850	5850	5850	0
582	20240503	104700	0	5850	5850	5850	5850	0
583	20240503	104600	0	5850	5850	5850	5850	0
584	20240503	104500	0	5850	5850	5850	5850	0
585	20240503	104400	0	5850	5850	5850	5850	0
586	20240503	104300	0	5850	5850	5850	5850	0
587	20240503	104200	0	5850	5850	5850	5850	0
588	20240503	104100	0	5850	5850	5850	5850	0
589	20240503	104000	0	5850	5850	5850	5850	0
590	20240503	103900	0	5850	5850	5850	5850	0
591	20240503	103800	0	5850	5850	5850	5850	0
592	20240503	103700	0	5850	5850	5850	5850	0
593	20240503	103600	0	5850	5850	5850	5850	0
594	20240503	103500	0	5850	5850	5850	5850	0
595	20240503	103400	0	5850	5850	5850	5850	0
596	20240503	103300	0	5850	5850	5850	5850	0
597	20240503	103200	0	5850	5850	5850	5850	0
598	20240503	103100	0	5850	5850	5850	5850	0
599	20240503	103000	0	5850	5850	5850	5850	0
600	20240503	102900	0	5850	5850	5850	5850	0
601	20240503	102800	0	5850	5850	5850	5850	0
602	20240503	102700	0	5850	5850	5850	5850	0
603	20240503	102600	0	5850	5850	5850	5850	0
604	20240503	102500	0	5850	5850	5850	5850	0
605	20240503	102400	0	5850	5850	5850	5850	0
606	20240503	102300	0	5850	5850	5850	5850	0
607	20240503	102200	0	5850	5850	5850	5850	0
608	20240503	102100	0	5850	5850	5850	5850	0
609	20240503	102000	0	5850	5850	5850	5850	0
610	20240503	101900	0	5850	5850	5850	5850	0
611	20240503	101800	0	5850	5850	5850	5850	0
612	20240503	101700	0	5850	5850	5850	5850	0
613	20240503	101600	0	5850	5850	5850	5850	0
614	20240503	101500	0	5850	5850	5850	5850	0
615	20240503	101400	0	5850	5850	5850	5850	0
616	20240503	101300	0	5850	5850	5850	5850	0
617	20240503	101200	0	5850	5850	5850	5850	0
618	20240503	101100	0	5850	5850	5850	5850	0
619	20240503	101000	0	5850	5850	5850	5850	0
620	20240503	100900	0	5850	5850	5850	5850	0
621	20240503	100800	0	5850	5850	5850	5850	0
622	20240503	100700	0	5850	5850	5850	5850	0
623	20240503	100600	0	5850	5850	5850	5850	0
624	20240503	100500	0	5850	5850	5850	5850	0
625	20240503	100400	0	5850	5850	5850	5850	0
626	20240503	100300	0	5850	5850	5850	5850	0
627	20240503	100200	0	5850	5850	5850	5850	0
628	20240503	100100	0	5850	5850	5850	5850	0
629	20240503	100000	0	5850	5850	5850	5850	0
630	20240503	095900	0	5850	5850	5850	5850	0
631	20240503	095800	0	5850	5850	5850	5850	0
632	20240503	095700	0	5850	5850	5850	5850	0
633	20240503	095600	0	5850	5850	5850	5850	0
634	20240503	095500	0	5850	5850	5850	5850	0
635	20240503	095400	0	5850	5850	5850	5850	0
636	20240503	095300	0	5850	5850	5850	5850	0
637	20240503	095200	0	5850	5850	5850	5850	0
638	20240503	095100	0	5850	5850	5850	5850	0
639	20240503	095000	0	5850	5850	5850	5850	0
640	20240503	094900	0	5850	5850	5850	5850	0
641	20240503	094800	0	5850	5850	5850	5850	0
642	20240503	094700	0	5850	5850	5850	5850	0
643	20240503	094600	0	5850	5850	5850	5850	0
644	20240503	094500	0	5850	5850	5850	5850	0
645	20240503	094400	0	5850	5850	5850	5850	0
646	20240503	094300	0	5850	5850	5850	5850	0
647	20240503	094200	0	5850	5850	5850	5850	0
648	20240503	094100	0	5850	5850	5850	5850	0
649	20240503	094000	0	5850	5850	5850	5850	0
650	20240503	093900	0	5850	5850	5850	5850	0
651	20240503	093800	0	5850	5850	5850	5850	0
652	20240503	093700	0	5850	5850	5850	5850	0
653	20240503	093600	0	5850	5850	5850	5850	0
654	20240503	093500	0	5850	5850	5850	5850	0
655	20240503	093400	0	5850	5850	5850	5850	0
656	20240503	093300	0	5850	5850	5850	5850	0
657	20240503	093200	0	5850	5850	5850	5850	0
658	20240503	093100	0	5850	5850	5850	5850	0
659	20240503	093000	0	5850	5850	5850	5850	0
660	20240503	092900	0	5850	5850	5850	5850	0
661	20240503	092800	0	5850	5850	5850	5850	0
662	20240503	092700	0	5850	5850	5850	5850	0
663	20240503	092600	0	5850	5850	5850	5850	0
664	20240503	092500	0	5850	5850	5850	5850	0
665	20240503	092400	0	5850	5850	5850	5850	0
666	20240503	092300	0	5850	5850	5850	5850	0
667	20240503	092200	0	5850	5850	5850	5850	0
668	20240503	092100	0	5850	5850	5850	5850	0
669	20240503	092000	0	5850	5850	5850	5850	0
670	20240503	091900	0	5850	5850	5850	5850	0
671	20240503	091800	0	5850	5850	5850	5850	0
672	20240503	091700	0	5850	5850	5850	5850	0
673	20240503	091600	0	5850	5850	5850	5850	0
674	20240503	091500	0	5850	5850	5850	5850	0
675	20240503	091400	0	5850	5850	5850	5850	0
676	20240503	091300	0	5850	5850	5850	5850	0
677	20240503	091200	0	5850	5850	5850	5850	0
678	20240503	091100	0	5850	5850	5850	5850	0
679	20240503	091000	0	5850	5850	5850	5850	0
680	20240503	090900	0	5850	5850	5850	5850	0
681	20240503	090800	0	5850	5850	5850	5850	0
682	20240503	090700	0	5850	5850	5850	5850	0
683	20240503	090600	0	5850	5850	5850	5850	0
684	20240503	090500	0	5850	5850	5850	5850	0
685	20240503	090400	0	5850	5850	5850	5850	0
686	20240503	090300	0	5850	5850	5850	5850	0
687	20240503	090200	0	5850	5850	5850	5850	0
688	20240503	090100	0	5850	5850	5850	5850	0
689	20240503	090000	0	5850	5850	5850	5850	0