KissMeData/150840/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	200800	0	5850	5850	5850	5850	0
3	20250407	200700	0	5850	5850	5850	5850	0
4	20250407	200600	0	5850	5850	5850	5850	0
5	20250407	200500	0	5850	5850	5850	5850	0
6	20250407	200400	0	5850	5850	5850	5850	0
7	20250407	200300	0	5850	5850	5850	5850	0
8	20250407	200200	0	5850	5850	5850	5850	0
9	20250407	200100	0	5850	5850	5850	5850	0
10	20250407	200000	0	5850	5850	5850	5850	0
11	20250407	195900	0	5850	5850	5850	5850	0
12	20250407	195800	0	5850	5850	5850	5850	0
13	20250407	195700	0	5850	5850	5850	5850	0
14	20250407	195600	0	5850	5850	5850	5850	0
15	20250407	195500	0	5850	5850	5850	5850	0
16	20250407	195400	0	5850	5850	5850	5850	0
17	20250407	195300	0	5850	5850	5850	5850	0
18	20250407	195200	0	5850	5850	5850	5850	0
19	20250407	195100	0	5850	5850	5850	5850	0
20	20250407	195000	0	5850	5850	5850	5850	0
21	20250407	194900	0	5850	5850	5850	5850	0
22	20250407	194800	0	5850	5850	5850	5850	0
23	20250407	194700	0	5850	5850	5850	5850	0
24	20250407	194600	0	5850	5850	5850	5850	0
25	20250407	194500	0	5850	5850	5850	5850	0
26	20250407	194400	0	5850	5850	5850	5850	0
27	20250407	194300	0	5850	5850	5850	5850	0
28	20250407	194200	0	5850	5850	5850	5850	0
29	20250407	194100	0	5850	5850	5850	5850	0
30	20250407	194000	0	5850	5850	5850	5850	0
31	20250407	193900	0	5850	5850	5850	5850	0
32	20250407	193800	0	5850	5850	5850	5850	0
33	20250407	193700	0	5850	5850	5850	5850	0
34	20250407	193600	0	5850	5850	5850	5850	0
35	20250407	193500	0	5850	5850	5850	5850	0
36	20250407	193400	0	5850	5850	5850	5850	0
37	20250407	193300	0	5850	5850	5850	5850	0
38	20250407	193200	0	5850	5850	5850	5850	0
39	20250407	193100	0	5850	5850	5850	5850	0
40	20250407	193000	0	5850	5850	5850	5850	0
41	20250407	192900	0	5850	5850	5850	5850	0
42	20250407	192800	0	5850	5850	5850	5850	0
43	20250407	192700	0	5850	5850	5850	5850	0
44	20250407	192600	0	5850	5850	5850	5850	0
45	20250407	192500	0	5850	5850	5850	5850	0
46	20250407	192400	0	5850	5850	5850	5850	0
47	20250407	192300	0	5850	5850	5850	5850	0
48	20250407	192200	0	5850	5850	5850	5850	0
49	20250407	192100	0	5850	5850	5850	5850	0
50	20250407	192000	0	5850	5850	5850	5850	0
51	20250407	191900	0	5850	5850	5850	5850	0
52	20250407	191800	0	5850	5850	5850	5850	0
53	20250407	191700	0	5850	5850	5850	5850	0
54	20250407	191600	0	5850	5850	5850	5850	0
55	20250407	191500	0	5850	5850	5850	5850	0
56	20250407	191400	0	5850	5850	5850	5850	0
57	20250407	191300	0	5850	5850	5850	5850	0
58	20250407	191200	0	5850	5850	5850	5850	0
59	20250407	191100	0	5850	5850	5850	5850	0
60	20250407	191000	0	5850	5850	5850	5850	0
61	20250407	190900	0	5850	5850	5850	5850	0
62	20250407	190800	0	5850	5850	5850	5850	0
63	20250407	190700	0	5850	5850	5850	5850	0
64	20250407	190600	0	5850	5850	5850	5850	0
65	20250407	190500	0	5850	5850	5850	5850	0
66	20250407	190400	0	5850	5850	5850	5850	0
67	20250407	190300	0	5850	5850	5850	5850	0
68	20250407	190200	0	5850	5850	5850	5850	0
69	20250407	190100	0	5850	5850	5850	5850	0
70	20250407	190000	0	5850	5850	5850	5850	0
71	20250407	185900	0	5850	5850	5850	5850	0
72	20250407	185800	0	5850	5850	5850	5850	0
73	20250407	185700	0	5850	5850	5850	5850	0
74	20250407	185600	0	5850	5850	5850	5850	0
75	20250407	185500	0	5850	5850	5850	5850	0
76	20250407	185400	0	5850	5850	5850	5850	0
77	20250407	185300	0	5850	5850	5850	5850	0
78	20250407	185200	0	5850	5850	5850	5850	0
79	20250407	185100	0	5850	5850	5850	5850	0
80	20250407	185000	0	5850	5850	5850	5850	0
81	20250407	184900	0	5850	5850	5850	5850	0
82	20250407	184800	0	5850	5850	5850	5850	0
83	20250407	184700	0	5850	5850	5850	5850	0
84	20250407	184600	0	5850	5850	5850	5850	0
85	20250407	184500	0	5850	5850	5850	5850	0
86	20250407	184400	0	5850	5850	5850	5850	0
87	20250407	184300	0	5850	5850	5850	5850	0
88	20250407	184200	0	5850	5850	5850	5850	0
89	20250407	184100	0	5850	5850	5850	5850	0
90	20250407	184000	0	5850	5850	5850	5850	0
91	20250407	183900	0	5850	5850	5850	5850	0
92	20250407	183800	0	5850	5850	5850	5850	0
93	20250407	183700	0	5850	5850	5850	5850	0
94	20250407	183600	0	5850	5850	5850	5850	0
95	20250407	183500	0	5850	5850	5850	5850	0
96	20250407	183400	0	5850	5850	5850	5850	0
97	20250407	183300	0	5850	5850	5850	5850	0
98	20250407	183200	0	5850	5850	5850	5850	0
99	20250407	183100	0	5850	5850	5850	5850	0
100	20250407	183000	0	5850	5850	5850	5850	0
101	20250407	182900	0	5850	5850	5850	5850	0
102	20250407	182800	0	5850	5850	5850	5850	0
103	20250407	182700	0	5850	5850	5850	5850	0
104	20250407	182600	0	5850	5850	5850	5850	0
105	20250407	182500	0	5850	5850	5850	5850	0
106	20250407	182400	0	5850	5850	5850	5850	0
107	20250407	182300	0	5850	5850	5850	5850	0
108	20250407	182200	0	5850	5850	5850	5850	0
109	20250407	182100	0	5850	5850	5850	5850	0
110	20250407	182000	0	5850	5850	5850	5850	0
111	20250407	181900	0	5850	5850	5850	5850	0
112	20250407	181800	0	5850	5850	5850	5850	0
113	20250407	181700	0	5850	5850	5850	5850	0
114	20250407	181600	0	5850	5850	5850	5850	0
115	20250407	181500	0	5850	5850	5850	5850	0
116	20250407	181400	0	5850	5850	5850	5850	0
117	20250407	181300	0	5850	5850	5850	5850	0
118	20250407	181200	0	5850	5850	5850	5850	0
119	20250407	181100	0	5850	5850	5850	5850	0
120	20250407	181000	0	5850	5850	5850	5850	0
121	20250407	180900	0	5850	5850	5850	5850	0
122	20250407	180800	0	5850	5850	5850	5850	0
123	20250407	180700	0	5850	5850	5850	5850	0
124	20250407	180600	0	5850	5850	5850	5850	0
125	20250407	180500	0	5850	5850	5850	5850	0
126	20250407	180400	0	5850	5850	5850	5850	0
127	20250407	180300	0	5850	5850	5850	5850	0
128	20250407	180200	0	5850	5850	5850	5850	0
129	20250407	180100	0	5850	5850	5850	5850	0
130	20250407	180000	0	5850	5850	5850	5850	0
131	20250407	175900	0	5850	5850	5850	5850	0
132	20250407	175800	0	5850	5850	5850	5850	0
133	20250407	175700	0	5850	5850	5850	5850	0
134	20250407	175600	0	5850	5850	5850	5850	0
135	20250407	175500	0	5850	5850	5850	5850	0
136	20250407	175400	0	5850	5850	5850	5850	0
137	20250407	175300	0	5850	5850	5850	5850	0
138	20250407	175200	0	5850	5850	5850	5850	0
139	20250407	175100	0	5850	5850	5850	5850	0
140	20250407	175000	0	5850	5850	5850	5850	0
141	20250407	174900	0	5850	5850	5850	5850	0
142	20250407	174800	0	5850	5850	5850	5850	0
143	20250407	174700	0	5850	5850	5850	5850	0
144	20250407	174600	0	5850	5850	5850	5850	0
145	20250407	174500	0	5850	5850	5850	5850	0
146	20250407	174400	0	5850	5850	5850	5850	0
147	20250407	174300	0	5850	5850	5850	5850	0
148	20250407	174200	0	5850	5850	5850	5850	0
149	20250407	174100	0	5850	5850	5850	5850	0
150	20250407	174000	0	5850	5850	5850	5850	0
151	20250407	173900	0	5850	5850	5850	5850	0
152	20250407	173800	0	5850	5850	5850	5850	0
153	20250407	173700	0	5850	5850	5850	5850	0
154	20250407	173600	0	5850	5850	5850	5850	0
155	20250407	173500	0	5850	5850	5850	5850	0
156	20250407	173400	0	5850	5850	5850	5850	0
157	20250407	173300	0	5850	5850	5850	5850	0
158	20250407	173200	0	5850	5850	5850	5850	0
159	20250407	173100	0	5850	5850	5850	5850	0
160	20250407	173000	0	5850	5850	5850	5850	0
161	20250407	172900	0	5850	5850	5850	5850	0
162	20250407	172800	0	5850	5850	5850	5850	0
163	20250407	172700	0	5850	5850	5850	5850	0
164	20250407	172600	0	5850	5850	5850	5850	0
165	20250407	172500	0	5850	5850	5850	5850	0
166	20250407	172400	0	5850	5850	5850	5850	0
167	20250407	172300	0	5850	5850	5850	5850	0
168	20250407	172200	0	5850	5850	5850	5850	0
169	20250407	172100	0	5850	5850	5850	5850	0
170	20250407	172000	0	5850	5850	5850	5850	0
171	20250407	171900	0	5850	5850	5850	5850	0
172	20250407	171800	0	5850	5850	5850	5850	0
173	20250407	171700	0	5850	5850	5850	5850	0
174	20250407	171600	0	5850	5850	5850	5850	0
175	20250407	171500	0	5850	5850	5850	5850	0
176	20250407	171400	0	5850	5850	5850	5850	0
177	20250407	171300	0	5850	5850	5850	5850	0
178	20250407	171200	0	5850	5850	5850	5850	0
179	20250407	171100	0	5850	5850	5850	5850	0
180	20250407	171000	0	5850	5850	5850	5850	0
181	20250407	170900	0	5850	5850	5850	5850	0
182	20250407	170800	0	5850	5850	5850	5850	0
183	20250407	170700	0	5850	5850	5850	5850	0
184	20250407	170600	0	5850	5850	5850	5850	0
185	20250407	170500	0	5850	5850	5850	5850	0
186	20250407	170400	0	5850	5850	5850	5850	0
187	20250407	170300	0	5850	5850	5850	5850	0
188	20250407	170200	0	5850	5850	5850	5850	0
189	20250407	170100	0	5850	5850	5850	5850	0
190	20250407	170000	0	5850	5850	5850	5850	0
191	20250407	165900	0	5850	5850	5850	5850	0
192	20250407	165800	0	5850	5850	5850	5850	0
193	20250407	165700	0	5850	5850	5850	5850	0
194	20250407	165600	0	5850	5850	5850	5850	0
195	20250407	165500	0	5850	5850	5850	5850	0
196	20250407	165400	0	5850	5850	5850	5850	0
197	20250407	165300	0	5850	5850	5850	5850	0
198	20250407	165200	0	5850	5850	5850	5850	0
199	20250407	165100	0	5850	5850	5850	5850	0
200	20250407	165000	0	5850	5850	5850	5850	0
201	20250407	164900	0	5850	5850	5850	5850	0
202	20250407	164800	0	5850	5850	5850	5850	0
203	20250407	164700	0	5850	5850	5850	5850	0
204	20250407	164600	0	5850	5850	5850	5850	0
205	20250407	164500	0	5850	5850	5850	5850	0
206	20250407	164400	0	5850	5850	5850	5850	0
207	20250407	164300	0	5850	5850	5850	5850	0
208	20250407	164200	0	5850	5850	5850	5850	0
209	20250407	164100	0	5850	5850	5850	5850	0
210	20250407	164000	0	5850	5850	5850	5850	0
211	20250407	163900	0	5850	5850	5850	5850	0
212	20250407	163800	0	5850	5850	5850	5850	0
213	20250407	163700	0	5850	5850	5850	5850	0
214	20250407	163600	0	5850	5850	5850	5850	0
215	20250407	163500	0	5850	5850	5850	5850	0
216	20250407	163400	0	5850	5850	5850	5850	0
217	20250407	163300	0	5850	5850	5850	5850	0
218	20250407	163200	0	5850	5850	5850	5850	0
219	20250407	163100	0	5850	5850	5850	5850	0
220	20250407	163000	0	5850	5850	5850	5850	0
221	20250407	162900	0	5850	5850	5850	5850	0
222	20250407	162800	0	5850	5850	5850	5850	0
223	20250407	162700	0	5850	5850	5850	5850	0
224	20250407	162600	0	5850	5850	5850	5850	0
225	20250407	162500	0	5850	5850	5850	5850	0
226	20250407	162400	0	5850	5850	5850	5850	0
227	20250407	162300	0	5850	5850	5850	5850	0
228	20250407	162200	0	5850	5850	5850	5850	0
229	20250407	162100	0	5850	5850	5850	5850	0
230	20250407	162000	0	5850	5850	5850	5850	0
231	20250407	161900	0	5850	5850	5850	5850	0
232	20250407	161800	0	5850	5850	5850	5850	0
233	20250407	161700	0	5850	5850	5850	5850	0
234	20250407	161600	0	5850	5850	5850	5850	0
235	20250407	161500	0	5850	5850	5850	5850	0
236	20250407	161400	0	5850	5850	5850	5850	0
237	20250407	161300	0	5850	5850	5850	5850	0
238	20250407	161200	0	5850	5850	5850	5850	0
239	20250407	161100	0	5850	5850	5850	5850	0
240	20250407	161000	0	5850	5850	5850	5850	0
241	20250407	160900	0	5850	5850	5850	5850	0
242	20250407	160800	0	5850	5850	5850	5850	0
243	20250407	160700	0	5850	5850	5850	5850	0
244	20250407	160600	0	5850	5850	5850	5850	0
245	20250407	160500	0	5850	5850	5850	5850	0
246	20250407	160400	0	5850	5850	5850	5850	0
247	20250407	160300	0	5850	5850	5850	5850	0
248	20250407	160200	0	5850	5850	5850	5850	0
249	20250407	160100	0	5850	5850	5850	5850	0
250	20250407	160000	0	5850	5850	5850	5850	0
251	20250407	155900	0	5850	5850	5850	5850	0
252	20250407	155800	0	5850	5850	5850	5850	0
253	20250407	155700	0	5850	5850	5850	5850	0
254	20250407	155600	0	5850	5850	5850	5850	0
255	20250407	155500	0	5850	5850	5850	5850	0
256	20250407	155400	0	5850	5850	5850	5850	0
257	20250407	155300	0	5850	5850	5850	5850	0
258	20250407	155200	0	5850	5850	5850	5850	0
259	20250407	155100	0	5850	5850	5850	5850	0
260	20250407	155000	0	5850	5850	5850	5850	0
261	20250407	154900	0	5850	5850	5850	5850	0
262	20250407	154800	0	5850	5850	5850	5850	0
263	20250407	154700	0	5850	5850	5850	5850	0
264	20250407	154600	0	5850	5850	5850	5850	0
265	20250407	154500	0	5850	5850	5850	5850	0
266	20250407	154400	0	5850	5850	5850	5850	0
267	20250407	154300	0	5850	5850	5850	5850	0
268	20250407	154200	0	5850	5850	5850	5850	0
269	20250407	154100	0	5850	5850	5850	5850	0
270	20250407	154000	0	5850	5850	5850	5850	0
271	20250407	153900	0	5850	5850	5850	5850	0
272	20250407	153800	0	5850	5850	5850	5850	0
273	20250407	153700	0	5850	5850	5850	5850	0
274	20250407	153600	0	5850	5850	5850	5850	0
275	20250407	153500	0	5850	5850	5850	5850	0
276	20250407	153400	0	5850	5850	5850	5850	0
277	20250407	153300	0	5850	5850	5850	5850	0
278	20250407	153200	0	5850	5850	5850	5850	0
279	20250407	153100	0	5850	5850	5850	5850	0
280	20250407	153000	0	5850	5850	5850	5850	0
281	20250407	152900	0	5850	5850	5850	5850	0
282	20250407	152800	0	5850	5850	5850	5850	0
283	20250407	152700	0	5850	5850	5850	5850	0
284	20250407	152600	0	5850	5850	5850	5850	0
285	20250407	152500	0	5850	5850	5850	5850	0
286	20250407	152400	0	5850	5850	5850	5850	0
287	20250407	152300	0	5850	5850	5850	5850	0
288	20250407	152200	0	5850	5850	5850	5850	0
289	20250407	152100	0	5850	5850	5850	5850	0
290	20250407	152000	0	5850	5850	5850	5850	0
291	20250407	151900	0	5850	5850	5850	5850	0
292	20250407	151800	0	5850	5850	5850	5850	0
293	20250407	151700	0	5850	5850	5850	5850	0
294	20250407	151600	0	5850	5850	5850	5850	0
295	20250407	151500	0	5850	5850	5850	5850	0
296	20250407	151400	0	5850	5850	5850	5850	0
297	20250407	151300	0	5850	5850	5850	5850	0
298	20250407	151200	0	5850	5850	5850	5850	0
299	20250407	151100	0	5850	5850	5850	5850	0
300	20250407	151000	0	5850	5850	5850	5850	0
301	20250407	150900	0	5850	5850	5850	5850	0
302	20250407	150800	0	5850	5850	5850	5850	0
303	20250407	150700	0	5850	5850	5850	5850	0
304	20250407	150600	0	5850	5850	5850	5850	0
305	20250407	150500	0	5850	5850	5850	5850	0
306	20250407	150400	0	5850	5850	5850	5850	0
307	20250407	150300	0	5850	5850	5850	5850	0
308	20250407	150200	0	5850	5850	5850	5850	0
309	20250407	150100	0	5850	5850	5850	5850	0
310	20250407	150000	0	5850	5850	5850	5850	0
311	20250407	145900	0	5850	5850	5850	5850	0
312	20250407	145800	0	5850	5850	5850	5850	0
313	20250407	145700	0	5850	5850	5850	5850	0
314	20250407	145600	0	5850	5850	5850	5850	0
315	20250407	145500	0	5850	5850	5850	5850	0
316	20250407	145400	0	5850	5850	5850	5850	0
317	20250407	145300	0	5850	5850	5850	5850	0
318	20250407	145200	0	5850	5850	5850	5850	0
319	20250407	145100	0	5850	5850	5850	5850	0
320	20250407	145000	0	5850	5850	5850	5850	0
321	20250407	144900	0	5850	5850	5850	5850	0
322	20250407	144800	0	5850	5850	5850	5850	0
323	20250407	144700	0	5850	5850	5850	5850	0
324	20250407	144600	0	5850	5850	5850	5850	0
325	20250407	144500	0	5850	5850	5850	5850	0
326	20250407	144400	0	5850	5850	5850	5850	0
327	20250407	144300	0	5850	5850	5850	5850	0
328	20250407	144200	0	5850	5850	5850	5850	0
329	20250407	144100	0	5850	5850	5850	5850	0
330	20250407	144000	0	5850	5850	5850	5850	0
331	20250407	143900	0	5850	5850	5850	5850	0
332	20250407	143800	0	5850	5850	5850	5850	0
333	20250407	143700	0	5850	5850	5850	5850	0
334	20250407	143600	0	5850	5850	5850	5850	0
335	20250407	143500	0	5850	5850	5850	5850	0
336	20250407	143400	0	5850	5850	5850	5850	0
337	20250407	143300	0	5850	5850	5850	5850	0
338	20250407	143200	0	5850	5850	5850	5850	0
339	20250407	143100	0	5850	5850	5850	5850	0
340	20250407	143000	0	5850	5850	5850	5850	0
341	20250407	142900	0	5850	5850	5850	5850	0
342	20250407	142800	0	5850	5850	5850	5850	0
343	20250407	142700	0	5850	5850	5850	5850	0
344	20250407	142600	0	5850	5850	5850	5850	0
345	20250407	142500	0	5850	5850	5850	5850	0
346	20250407	142400	0	5850	5850	5850	5850	0
347	20250407	142300	0	5850	5850	5850	5850	0
348	20250407	142200	0	5850	5850	5850	5850	0
349	20250407	142100	0	5850	5850	5850	5850	0
350	20250407	142000	0	5850	5850	5850	5850	0
351	20250407	141900	0	5850	5850	5850	5850	0
352	20250407	141800	0	5850	5850	5850	5850	0
353	20250407	141700	0	5850	5850	5850	5850	0
354	20250407	141600	0	5850	5850	5850	5850	0
355	20250407	141500	0	5850	5850	5850	5850	0
356	20250407	141400	0	5850	5850	5850	5850	0
357	20250407	141300	0	5850	5850	5850	5850	0
358	20250407	141200	0	5850	5850	5850	5850	0
359	20250407	141100	0	5850	5850	5850	5850	0
360	20250407	141000	0	5850	5850	5850	5850	0
361	20250407	140900	0	5850	5850	5850	5850	0
362	20250407	140800	0	5850	5850	5850	5850	0
363	20250407	140700	0	5850	5850	5850	5850	0
364	20250407	140600	0	5850	5850	5850	5850	0
365	20250407	140500	0	5850	5850	5850	5850	0
366	20250407	140400	0	5850	5850	5850	5850	0
367	20250407	140300	0	5850	5850	5850	5850	0
368	20250407	140200	0	5850	5850	5850	5850	0
369	20250407	140100	0	5850	5850	5850	5850	0
370	20250407	140000	0	5850	5850	5850	5850	0
371	20250407	135900	0	5850	5850	5850	5850	0
372	20250407	135800	0	5850	5850	5850	5850	0
373	20250407	135700	0	5850	5850	5850	5850	0
374	20250407	135600	0	5850	5850	5850	5850	0
375	20250407	135500	0	5850	5850	5850	5850	0
376	20250407	135400	0	5850	5850	5850	5850	0
377	20250407	135300	0	5850	5850	5850	5850	0
378	20250407	135200	0	5850	5850	5850	5850	0
379	20250407	135100	0	5850	5850	5850	5850	0
380	20250407	135000	0	5850	5850	5850	5850	0
381	20250407	134900	0	5850	5850	5850	5850	0
382	20250407	134800	0	5850	5850	5850	5850	0
383	20250407	134700	0	5850	5850	5850	5850	0
384	20250407	134600	0	5850	5850	5850	5850	0
385	20250407	134500	0	5850	5850	5850	5850	0
386	20250407	134400	0	5850	5850	5850	5850	0
387	20250407	134300	0	5850	5850	5850	5850	0
388	20250407	134200	0	5850	5850	5850	5850	0
389	20250407	134100	0	5850	5850	5850	5850	0
390	20250407	134000	0	5850	5850	5850	5850	0
391	20250407	133900	0	5850	5850	5850	5850	0
392	20250407	133800	0	5850	5850	5850	5850	0
393	20250407	133700	0	5850	5850	5850	5850	0
394	20250407	133600	0	5850	5850	5850	5850	0
395	20250407	133500	0	5850	5850	5850	5850	0
396	20250407	133400	0	5850	5850	5850	5850	0
397	20250407	133300	0	5850	5850	5850	5850	0
398	20250407	133200	0	5850	5850	5850	5850	0
399	20250407	133100	0	5850	5850	5850	5850	0
400	20250407	133000	0	5850	5850	5850	5850	0
401	20250407	132900	0	5850	5850	5850	5850	0
402	20250407	132800	0	5850	5850	5850	5850	0
403	20250407	132700	0	5850	5850	5850	5850	0
404	20250407	132600	0	5850	5850	5850	5850	0
405	20250407	132500	0	5850	5850	5850	5850	0
406	20250407	132400	0	5850	5850	5850	5850	0
407	20250407	132300	0	5850	5850	5850	5850	0
408	20250407	132200	0	5850	5850	5850	5850	0
409	20250407	132100	0	5850	5850	5850	5850	0
410	20250407	132000	0	5850	5850	5850	5850	0
411	20250407	131900	0	5850	5850	5850	5850	0
412	20250407	131800	0	5850	5850	5850	5850	0
413	20250407	131700	0	5850	5850	5850	5850	0
414	20250407	131600	0	5850	5850	5850	5850	0
415	20250407	131500	0	5850	5850	5850	5850	0
416	20250407	131400	0	5850	5850	5850	5850	0
417	20250407	131300	0	5850	5850	5850	5850	0
418	20250407	131200	0	5850	5850	5850	5850	0
419	20250407	131100	0	5850	5850	5850	5850	0
420	20250407	131000	0	5850	5850	5850	5850	0
421	20250407	130900	0	5850	5850	5850	5850	0
422	20250407	130800	0	5850	5850	5850	5850	0
423	20250407	130700	0	5850	5850	5850	5850	0
424	20250407	130600	0	5850	5850	5850	5850	0
425	20250407	130500	0	5850	5850	5850	5850	0
426	20250407	130400	0	5850	5850	5850	5850	0
427	20250407	130300	0	5850	5850	5850	5850	0
428	20250407	130200	0	5850	5850	5850	5850	0
429	20250407	130100	0	5850	5850	5850	5850	0
430	20250407	130000	0	5850	5850	5850	5850	0
431	20250407	125900	0	5850	5850	5850	5850	0
432	20250407	125800	0	5850	5850	5850	5850	0
433	20250407	125700	0	5850	5850	5850	5850	0
434	20250407	125600	0	5850	5850	5850	5850	0
435	20250407	125500	0	5850	5850	5850	5850	0
436	20250407	125400	0	5850	5850	5850	5850	0
437	20250407	125300	0	5850	5850	5850	5850	0
438	20250407	125200	0	5850	5850	5850	5850	0
439	20250407	125100	0	5850	5850	5850	5850	0
440	20250407	125000	0	5850	5850	5850	5850	0
441	20250407	124900	0	5850	5850	5850	5850	0
442	20250407	124800	0	5850	5850	5850	5850	0
443	20250407	124700	0	5850	5850	5850	5850	0
444	20250407	124600	0	5850	5850	5850	5850	0
445	20250407	124500	0	5850	5850	5850	5850	0
446	20250407	124400	0	5850	5850	5850	5850	0
447	20250407	124300	0	5850	5850	5850	5850	0
448	20250407	124200	0	5850	5850	5850	5850	0
449	20250407	124100	0	5850	5850	5850	5850	0
450	20250407	124000	0	5850	5850	5850	5850	0
451	20250407	123900	0	5850	5850	5850	5850	0
452	20250407	123800	0	5850	5850	5850	5850	0
453	20250407	123700	0	5850	5850	5850	5850	0
454	20250407	123600	0	5850	5850	5850	5850	0
455	20250407	123500	0	5850	5850	5850	5850	0
456	20250407	123400	0	5850	5850	5850	5850	0
457	20250407	123300	0	5850	5850	5850	5850	0
458	20250407	123200	0	5850	5850	5850	5850	0
459	20250407	123100	0	5850	5850	5850	5850	0
460	20250407	123000	0	5850	5850	5850	5850	0
461	20250407	122900	0	5850	5850	5850	5850	0
462	20250407	122800	0	5850	5850	5850	5850	0
463	20250407	122700	0	5850	5850	5850	5850	0
464	20250407	122600	0	5850	5850	5850	5850	0
465	20250407	122500	0	5850	5850	5850	5850	0
466	20250407	122400	0	5850	5850	5850	5850	0
467	20250407	122300	0	5850	5850	5850	5850	0
468	20250407	122200	0	5850	5850	5850	5850	0
469	20250407	122100	0	5850	5850	5850	5850	0
470	20250407	122000	0	5850	5850	5850	5850	0
471	20250407	121900	0	5850	5850	5850	5850	0
472	20250407	121800	0	5850	5850	5850	5850	0
473	20250407	121700	0	5850	5850	5850	5850	0
474	20250407	121600	0	5850	5850	5850	5850	0
475	20250407	121500	0	5850	5850	5850	5850	0
476	20250407	121400	0	5850	5850	5850	5850	0
477	20250407	121300	0	5850	5850	5850	5850	0
478	20250407	121200	0	5850	5850	5850	5850	0
479	20250407	121100	0	5850	5850	5850	5850	0
480	20250407	121000	0	5850	5850	5850	5850	0
481	20250407	120900	0	5850	5850	5850	5850	0
482	20250407	120800	0	5850	5850	5850	5850	0
483	20250407	120700	0	5850	5850	5850	5850	0
484	20250407	120600	0	5850	5850	5850	5850	0
485	20250407	120500	0	5850	5850	5850	5850	0
486	20250407	120400	0	5850	5850	5850	5850	0
487	20250407	120300	0	5850	5850	5850	5850	0
488	20250407	120200	0	5850	5850	5850	5850	0
489	20250407	120100	0	5850	5850	5850	5850	0
490	20250407	120000	0	5850	5850	5850	5850	0
491	20250407	115900	0	5850	5850	5850	5850	0
492	20250407	115800	0	5850	5850	5850	5850	0
493	20250407	115700	0	5850	5850	5850	5850	0
494	20250407	115600	0	5850	5850	5850	5850	0
495	20250407	115500	0	5850	5850	5850	5850	0
496	20250407	115400	0	5850	5850	5850	5850	0
497	20250407	115300	0	5850	5850	5850	5850	0
498	20250407	115200	0	5850	5850	5850	5850	0
499	20250407	115100	0	5850	5850	5850	5850	0
500	20250407	115000	0	5850	5850	5850	5850	0
501	20250407	114900	0	5850	5850	5850	5850	0
502	20250407	114800	0	5850	5850	5850	5850	0
503	20250407	114700	0	5850	5850	5850	5850	0
504	20250407	114600	0	5850	5850	5850	5850	0
505	20250407	114500	0	5850	5850	5850	5850	0
506	20250407	114400	0	5850	5850	5850	5850	0
507	20250407	114300	0	5850	5850	5850	5850	0
508	20250407	114200	0	5850	5850	5850	5850	0
509	20250407	114100	0	5850	5850	5850	5850	0
510	20250407	114000	0	5850	5850	5850	5850	0
511	20250407	113900	0	5850	5850	5850	5850	0
512	20250407	113800	0	5850	5850	5850	5850	0
513	20250407	113700	0	5850	5850	5850	5850	0
514	20250407	113600	0	5850	5850	5850	5850	0
515	20250407	113500	0	5850	5850	5850	5850	0
516	20250407	113400	0	5850	5850	5850	5850	0
517	20250407	113300	0	5850	5850	5850	5850	0
518	20250407	113200	0	5850	5850	5850	5850	0
519	20250407	113100	0	5850	5850	5850	5850	0
520	20250407	113000	0	5850	5850	5850	5850	0
521	20250407	112900	0	5850	5850	5850	5850	0
522	20250407	112800	0	5850	5850	5850	5850	0
523	20250407	112700	0	5850	5850	5850	5850	0
524	20250407	112600	0	5850	5850	5850	5850	0
525	20250407	112500	0	5850	5850	5850	5850	0
526	20250407	112400	0	5850	5850	5850	5850	0
527	20250407	112300	0	5850	5850	5850	5850	0
528	20250407	112200	0	5850	5850	5850	5850	0
529	20250407	112100	0	5850	5850	5850	5850	0
530	20250407	112000	0	5850	5850	5850	5850	0
531	20250407	111900	0	5850	5850	5850	5850	0
532	20250407	111800	0	5850	5850	5850	5850	0
533	20250407	111700	0	5850	5850	5850	5850	0
534	20250407	111600	0	5850	5850	5850	5850	0
535	20250407	111500	0	5850	5850	5850	5850	0
536	20250407	111400	0	5850	5850	5850	5850	0
537	20250407	111300	0	5850	5850	5850	5850	0
538	20250407	111200	0	5850	5850	5850	5850	0
539	20250407	111100	0	5850	5850	5850	5850	0
540	20250407	111000	0	5850	5850	5850	5850	0
541	20250407	110900	0	5850	5850	5850	5850	0
542	20250407	110800	0	5850	5850	5850	5850	0
543	20250407	110700	0	5850	5850	5850	5850	0
544	20250407	110600	0	5850	5850	5850	5850	0
545	20250407	110500	0	5850	5850	5850	5850	0
546	20250407	110400	0	5850	5850	5850	5850	0
547	20250407	110300	0	5850	5850	5850	5850	0
548	20250407	110200	0	5850	5850	5850	5850	0
549	20250407	110100	0	5850	5850	5850	5850	0
550	20250407	110000	0	5850	5850	5850	5850	0
551	20250407	105900	0	5850	5850	5850	5850	0
552	20250407	105800	0	5850	5850	5850	5850	0
553	20250407	105700	0	5850	5850	5850	5850	0
554	20250407	105600	0	5850	5850	5850	5850	0
555	20250407	105500	0	5850	5850	5850	5850	0
556	20250407	105400	0	5850	5850	5850	5850	0
557	20250407	105300	0	5850	5850	5850	5850	0
558	20250407	105200	0	5850	5850	5850	5850	0
559	20250407	105100	0	5850	5850	5850	5850	0
560	20250407	105000	0	5850	5850	5850	5850	0
561	20250407	104900	0	5850	5850	5850	5850	0
562	20250407	104800	0	5850	5850	5850	5850	0
563	20250407	104700	0	5850	5850	5850	5850	0
564	20250407	104600	0	5850	5850	5850	5850	0
565	20250407	104500	0	5850	5850	5850	5850	0
566	20250407	104400	0	5850	5850	5850	5850	0
567	20250407	104300	0	5850	5850	5850	5850	0
568	20250407	104200	0	5850	5850	5850	5850	0
569	20250407	104100	0	5850	5850	5850	5850	0
570	20250407	104000	0	5850	5850	5850	5850	0
571	20250407	103900	0	5850	5850	5850	5850	0
572	20250407	103800	0	5850	5850	5850	5850	0
573	20250407	103700	0	5850	5850	5850	5850	0
574	20250407	103600	0	5850	5850	5850	5850	0
575	20250407	103500	0	5850	5850	5850	5850	0
576	20250407	103400	0	5850	5850	5850	5850	0
577	20250407	103300	0	5850	5850	5850	5850	0
578	20250407	103200	0	5850	5850	5850	5850	0
579	20250407	103100	0	5850	5850	5850	5850	0
580	20250407	103000	0	5850	5850	5850	5850	0
581	20250407	102900	0	5850	5850	5850	5850	0
582	20250407	102800	0	5850	5850	5850	5850	0
583	20250407	102700	0	5850	5850	5850	5850	0
584	20250407	102600	0	5850	5850	5850	5850	0
585	20250407	102500	0	5850	5850	5850	5850	0
586	20250407	102400	0	5850	5850	5850	5850	0
587	20250407	102300	0	5850	5850	5850	5850	0
588	20250407	102200	0	5850	5850	5850	5850	0
589	20250407	102100	0	5850	5850	5850	5850	0
590	20250407	102000	0	5850	5850	5850	5850	0
591	20250407	101900	0	5850	5850	5850	5850	0
592	20250407	101800	0	5850	5850	5850	5850	0
593	20250407	101700	0	5850	5850	5850	5850	0
594	20250407	101600	0	5850	5850	5850	5850	0
595	20250407	101500	0	5850	5850	5850	5850	0
596	20250407	101400	0	5850	5850	5850	5850	0
597	20250407	101300	0	5850	5850	5850	5850	0
598	20250407	101200	0	5850	5850	5850	5850	0
599	20250407	101100	0	5850	5850	5850	5850	0
600	20250407	101000	0	5850	5850	5850	5850	0
601	20250407	100900	0	5850	5850	5850	5850	0
602	20250407	100800	0	5850	5850	5850	5850	0
603	20250407	100700	0	5850	5850	5850	5850	0
604	20250407	100600	0	5850	5850	5850	5850	0
605	20250407	100500	0	5850	5850	5850	5850	0
606	20250407	100400	0	5850	5850	5850	5850	0
607	20250407	100300	0	5850	5850	5850	5850	0
608	20250407	100200	0	5850	5850	5850	5850	0
609	20250407	100100	0	5850	5850	5850	5850	0
610	20250407	100000	0	5850	5850	5850	5850	0
611	20250407	095900	0	5850	5850	5850	5850	0
612	20250407	095800	0	5850	5850	5850	5850	0
613	20250407	095700	0	5850	5850	5850	5850	0
614	20250407	095600	0	5850	5850	5850	5850	0
615	20250407	095500	0	5850	5850	5850	5850	0
616	20250407	095400	0	5850	5850	5850	5850	0
617	20250407	095300	0	5850	5850	5850	5850	0
618	20250407	095200	0	5850	5850	5850	5850	0
619	20250407	095100	0	5850	5850	5850	5850	0
620	20250407	095000	0	5850	5850	5850	5850	0
621	20250407	094900	0	5850	5850	5850	5850	0
622	20250407	094800	0	5850	5850	5850	5850	0
623	20250407	094700	0	5850	5850	5850	5850	0
624	20250407	094600	0	5850	5850	5850	5850	0
625	20250407	094500	0	5850	5850	5850	5850	0
626	20250407	094400	0	5850	5850	5850	5850	0
627	20250407	094300	0	5850	5850	5850	5850	0
628	20250407	094200	0	5850	5850	5850	5850	0
629	20250407	094100	0	5850	5850	5850	5850	0
630	20250407	094000	0	5850	5850	5850	5850	0
631	20250407	093900	0	5850	5850	5850	5850	0
632	20250407	093800	0	5850	5850	5850	5850	0
633	20250407	093700	0	5850	5850	5850	5850	0
634	20250407	093600	0	5850	5850	5850	5850	0
635	20250407	093500	0	5850	5850	5850	5850	0
636	20250407	093400	0	5850	5850	5850	5850	0
637	20250407	093300	0	5850	5850	5850	5850	0
638	20250407	093200	0	5850	5850	5850	5850	0
639	20250407	093100	0	5850	5850	5850	5850	0
640	20250407	093000	0	5850	5850	5850	5850	0
641	20250407	092900	0	5850	5850	5850	5850	0
642	20250407	092800	0	5850	5850	5850	5850	0
643	20250407	092700	0	5850	5850	5850	5850	0
644	20250407	092600	0	5850	5850	5850	5850	0
645	20250407	092500	0	5850	5850	5850	5850	0
646	20250407	092400	0	5850	5850	5850	5850	0
647	20250407	092300	0	5850	5850	5850	5850	0
648	20250407	092200	0	5850	5850	5850	5850	0
649	20250407	092100	0	5850	5850	5850	5850	0
650	20250407	092000	0	5850	5850	5850	5850	0
651	20250407	091900	0	5850	5850	5850	5850	0
652	20250407	091800	0	5850	5850	5850	5850	0
653	20250407	091700	0	5850	5850	5850	5850	0
654	20250407	091600	0	5850	5850	5850	5850	0
655	20250407	091500	0	5850	5850	5850	5850	0
656	20250407	091400	0	5850	5850	5850	5850	0
657	20250407	091300	0	5850	5850	5850	5850	0
658	20250407	091200	0	5850	5850	5850	5850	0
659	20250407	091100	0	5850	5850	5850	5850	0
660	20250407	091000	0	5850	5850	5850	5850	0
661	20250407	090900	0	5850	5850	5850	5850	0
662	20250407	090800	0	5850	5850	5850	5850	0
663	20250407	090700	0	5850	5850	5850	5850	0
664	20250407	090600	0	5850	5850	5850	5850	0
665	20250407	090500	0	5850	5850	5850	5850	0
666	20250407	090400	0	5850	5850	5850	5850	0
667	20250407	090300	0	5850	5850	5850	5850	0
668	20250407	090200	0	5850	5850	5850	5850	0
669	20250407	090100	0	5850	5850	5850	5850	0
670	20250407	090000	0	5850	5850	5850	5850	0