KissMeData/150840/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	195900	0	5850	5850	5850	5850	0
3	20240328	195800	0	5850	5850	5850	5850	0
4	20240328	195700	0	5850	5850	5850	5850	0
5	20240328	195600	0	5850	5850	5850	5850	0
6	20240328	195500	0	5850	5850	5850	5850	0
7	20240328	195400	0	5850	5850	5850	5850	0
8	20240328	195300	0	5850	5850	5850	5850	0
9	20240328	195200	0	5850	5850	5850	5850	0
10	20240328	195100	0	5850	5850	5850	5850	0
11	20240328	195000	0	5850	5850	5850	5850	0
12	20240328	194900	0	5850	5850	5850	5850	0
13	20240328	194800	0	5850	5850	5850	5850	0
14	20240328	194700	0	5850	5850	5850	5850	0
15	20240328	194600	0	5850	5850	5850	5850	0
16	20240328	194500	0	5850	5850	5850	5850	0
17	20240328	194400	0	5850	5850	5850	5850	0
18	20240328	194300	0	5850	5850	5850	5850	0
19	20240328	194200	0	5850	5850	5850	5850	0
20	20240328	194100	0	5850	5850	5850	5850	0
21	20240328	194000	0	5850	5850	5850	5850	0
22	20240328	193900	0	5850	5850	5850	5850	0
23	20240328	193800	0	5850	5850	5850	5850	0
24	20240328	193700	0	5850	5850	5850	5850	0
25	20240328	193600	0	5850	5850	5850	5850	0
26	20240328	193500	0	5850	5850	5850	5850	0
27	20240328	193400	0	5850	5850	5850	5850	0
28	20240328	193300	0	5850	5850	5850	5850	0
29	20240328	193200	0	5850	5850	5850	5850	0
30	20240328	193100	0	5850	5850	5850	5850	0
31	20240328	193000	0	5850	5850	5850	5850	0
32	20240328	192900	0	5850	5850	5850	5850	0
33	20240328	192800	0	5850	5850	5850	5850	0
34	20240328	192700	0	5850	5850	5850	5850	0
35	20240328	192600	0	5850	5850	5850	5850	0
36	20240328	192500	0	5850	5850	5850	5850	0
37	20240328	192400	0	5850	5850	5850	5850	0
38	20240328	192300	0	5850	5850	5850	5850	0
39	20240328	192200	0	5850	5850	5850	5850	0
40	20240328	192100	0	5850	5850	5850	5850	0
41	20240328	192000	0	5850	5850	5850	5850	0
42	20240328	191900	0	5850	5850	5850	5850	0
43	20240328	191800	0	5850	5850	5850	5850	0
44	20240328	191700	0	5850	5850	5850	5850	0
45	20240328	191600	0	5850	5850	5850	5850	0
46	20240328	191500	0	5850	5850	5850	5850	0
47	20240328	191400	0	5850	5850	5850	5850	0
48	20240328	191300	0	5850	5850	5850	5850	0
49	20240328	191200	0	5850	5850	5850	5850	0
50	20240328	191100	0	5850	5850	5850	5850	0
51	20240328	191000	0	5850	5850	5850	5850	0
52	20240328	190900	0	5850	5850	5850	5850	0
53	20240328	190800	0	5850	5850	5850	5850	0
54	20240328	190700	0	5850	5850	5850	5850	0
55	20240328	190600	0	5850	5850	5850	5850	0
56	20240328	190500	0	5850	5850	5850	5850	0
57	20240328	190400	0	5850	5850	5850	5850	0
58	20240328	190300	0	5850	5850	5850	5850	0
59	20240328	190200	0	5850	5850	5850	5850	0
60	20240328	190100	0	5850	5850	5850	5850	0
61	20240328	190000	0	5850	5850	5850	5850	0
62	20240328	185900	0	5850	5850	5850	5850	0
63	20240328	185800	0	5850	5850	5850	5850	0
64	20240328	185700	0	5850	5850	5850	5850	0
65	20240328	185600	0	5850	5850	5850	5850	0
66	20240328	185500	0	5850	5850	5850	5850	0
67	20240328	185400	0	5850	5850	5850	5850	0
68	20240328	185300	0	5850	5850	5850	5850	0
69	20240328	185200	0	5850	5850	5850	5850	0
70	20240328	185100	0	5850	5850	5850	5850	0
71	20240328	185000	0	5850	5850	5850	5850	0
72	20240328	184900	0	5850	5850	5850	5850	0
73	20240328	184800	0	5850	5850	5850	5850	0
74	20240328	184700	0	5850	5850	5850	5850	0
75	20240328	184600	0	5850	5850	5850	5850	0
76	20240328	184500	0	5850	5850	5850	5850	0
77	20240328	184400	0	5850	5850	5850	5850	0
78	20240328	184300	0	5850	5850	5850	5850	0
79	20240328	184200	0	5850	5850	5850	5850	0
80	20240328	184100	0	5850	5850	5850	5850	0
81	20240328	184000	0	5850	5850	5850	5850	0
82	20240328	183900	0	5850	5850	5850	5850	0
83	20240328	183800	0	5850	5850	5850	5850	0
84	20240328	183700	0	5850	5850	5850	5850	0
85	20240328	183600	0	5850	5850	5850	5850	0
86	20240328	183500	0	5850	5850	5850	5850	0
87	20240328	183400	0	5850	5850	5850	5850	0
88	20240328	183300	0	5850	5850	5850	5850	0
89	20240328	183200	0	5850	5850	5850	5850	0
90	20240328	183100	0	5850	5850	5850	5850	0
91	20240328	183000	0	5850	5850	5850	5850	0
92	20240328	182900	0	5850	5850	5850	5850	0
93	20240328	182800	0	5850	5850	5850	5850	0
94	20240328	182700	0	5850	5850	5850	5850	0
95	20240328	182600	0	5850	5850	5850	5850	0
96	20240328	182500	0	5850	5850	5850	5850	0
97	20240328	182400	0	5850	5850	5850	5850	0
98	20240328	182300	0	5850	5850	5850	5850	0
99	20240328	182200	0	5850	5850	5850	5850	0
100	20240328	182100	0	5850	5850	5850	5850	0
101	20240328	182000	0	5850	5850	5850	5850	0
102	20240328	181900	0	5850	5850	5850	5850	0
103	20240328	181800	0	5850	5850	5850	5850	0
104	20240328	181700	0	5850	5850	5850	5850	0
105	20240328	181600	0	5850	5850	5850	5850	0
106	20240328	181500	0	5850	5850	5850	5850	0
107	20240328	181400	0	5850	5850	5850	5850	0
108	20240328	181300	0	5850	5850	5850	5850	0
109	20240328	181200	0	5850	5850	5850	5850	0
110	20240328	181100	0	5850	5850	5850	5850	0
111	20240328	181000	0	5850	5850	5850	5850	0
112	20240328	180900	0	5850	5850	5850	5850	0
113	20240328	180800	0	5850	5850	5850	5850	0
114	20240328	180700	0	5850	5850	5850	5850	0
115	20240328	180600	0	5850	5850	5850	5850	0
116	20240328	180500	0	5850	5850	5850	5850	0
117	20240328	180400	0	5850	5850	5850	5850	0
118	20240328	180300	0	5850	5850	5850	5850	0
119	20240328	180200	0	5850	5850	5850	5850	0
120	20240328	180100	0	5850	5850	5850	5850	0
121	20240328	180000	0	5850	5850	5850	5850	0
122	20240328	175900	0	5850	5850	5850	5850	0
123	20240328	175800	0	5850	5850	5850	5850	0
124	20240328	175700	0	5850	5850	5850	5850	0
125	20240328	175600	0	5850	5850	5850	5850	0
126	20240328	175500	0	5850	5850	5850	5850	0
127	20240328	175400	0	5850	5850	5850	5850	0
128	20240328	175300	0	5850	5850	5850	5850	0
129	20240328	175200	0	5850	5850	5850	5850	0
130	20240328	175100	0	5850	5850	5850	5850	0
131	20240328	175000	0	5850	5850	5850	5850	0
132	20240328	174900	0	5850	5850	5850	5850	0
133	20240328	174800	0	5850	5850	5850	5850	0
134	20240328	174700	0	5850	5850	5850	5850	0
135	20240328	174600	0	5850	5850	5850	5850	0
136	20240328	174500	0	5850	5850	5850	5850	0
137	20240328	174400	0	5850	5850	5850	5850	0
138	20240328	174300	0	5850	5850	5850	5850	0
139	20240328	174200	0	5850	5850	5850	5850	0
140	20240328	174100	0	5850	5850	5850	5850	0
141	20240328	174000	0	5850	5850	5850	5850	0
142	20240328	173900	0	5850	5850	5850	5850	0
143	20240328	173800	0	5850	5850	5850	5850	0
144	20240328	173700	0	5850	5850	5850	5850	0
145	20240328	173600	0	5850	5850	5850	5850	0
146	20240328	173500	0	5850	5850	5850	5850	0
147	20240328	173400	0	5850	5850	5850	5850	0
148	20240328	173300	0	5850	5850	5850	5850	0
149	20240328	173200	0	5850	5850	5850	5850	0
150	20240328	173100	0	5850	5850	5850	5850	0
151	20240328	173000	0	5850	5850	5850	5850	0
152	20240328	172900	0	5850	5850	5850	5850	0
153	20240328	172800	0	5850	5850	5850	5850	0
154	20240328	172700	0	5850	5850	5850	5850	0
155	20240328	172600	0	5850	5850	5850	5850	0
156	20240328	172500	0	5850	5850	5850	5850	0
157	20240328	172400	0	5850	5850	5850	5850	0
158	20240328	172300	0	5850	5850	5850	5850	0
159	20240328	172200	0	5850	5850	5850	5850	0
160	20240328	172100	0	5850	5850	5850	5850	0
161	20240328	172000	0	5850	5850	5850	5850	0
162	20240328	171900	0	5850	5850	5850	5850	0
163	20240328	171800	0	5850	5850	5850	5850	0
164	20240328	171700	0	5850	5850	5850	5850	0
165	20240328	171600	0	5850	5850	5850	5850	0
166	20240328	171500	0	5850	5850	5850	5850	0
167	20240328	171400	0	5850	5850	5850	5850	0
168	20240328	171300	0	5850	5850	5850	5850	0
169	20240328	171200	0	5850	5850	5850	5850	0
170	20240328	171100	0	5850	5850	5850	5850	0
171	20240328	171000	0	5850	5850	5850	5850	0
172	20240328	170900	0	5850	5850	5850	5850	0
173	20240328	170800	0	5850	5850	5850	5850	0
174	20240328	170700	0	5850	5850	5850	5850	0
175	20240328	170600	0	5850	5850	5850	5850	0
176	20240328	170500	0	5850	5850	5850	5850	0
177	20240328	170400	0	5850	5850	5850	5850	0
178	20240328	170300	0	5850	5850	5850	5850	0
179	20240328	170200	0	5850	5850	5850	5850	0
180	20240328	170100	0	5850	5850	5850	5850	0
181	20240328	170000	0	5850	5850	5850	5850	0
182	20240328	165900	0	5850	5850	5850	5850	0
183	20240328	165800	0	5850	5850	5850	5850	0
184	20240328	165700	0	5850	5850	5850	5850	0
185	20240328	165600	0	5850	5850	5850	5850	0
186	20240328	165500	0	5850	5850	5850	5850	0
187	20240328	165400	0	5850	5850	5850	5850	0
188	20240328	165300	0	5850	5850	5850	5850	0
189	20240328	165200	0	5850	5850	5850	5850	0
190	20240328	165100	0	5850	5850	5850	5850	0
191	20240328	165000	0	5850	5850	5850	5850	0
192	20240328	164900	0	5850	5850	5850	5850	0
193	20240328	164800	0	5850	5850	5850	5850	0
194	20240328	164700	0	5850	5850	5850	5850	0
195	20240328	164600	0	5850	5850	5850	5850	0
196	20240328	164500	0	5850	5850	5850	5850	0
197	20240328	164400	0	5850	5850	5850	5850	0
198	20240328	164300	0	5850	5850	5850	5850	0
199	20240328	164200	0	5850	5850	5850	5850	0
200	20240328	164100	0	5850	5850	5850	5850	0
201	20240328	164000	0	5850	5850	5850	5850	0
202	20240328	163900	0	5850	5850	5850	5850	0
203	20240328	163800	0	5850	5850	5850	5850	0
204	20240328	163700	0	5850	5850	5850	5850	0
205	20240328	163600	0	5850	5850	5850	5850	0
206	20240328	163500	0	5850	5850	5850	5850	0
207	20240328	163400	0	5850	5850	5850	5850	0
208	20240328	163300	0	5850	5850	5850	5850	0
209	20240328	163200	0	5850	5850	5850	5850	0
210	20240328	163100	0	5850	5850	5850	5850	0
211	20240328	163000	0	5850	5850	5850	5850	0
212	20240328	162900	0	5850	5850	5850	5850	0
213	20240328	162800	0	5850	5850	5850	5850	0
214	20240328	162700	0	5850	5850	5850	5850	0
215	20240328	162600	0	5850	5850	5850	5850	0
216	20240328	162500	0	5850	5850	5850	5850	0
217	20240328	162400	0	5850	5850	5850	5850	0
218	20240328	162300	0	5850	5850	5850	5850	0
219	20240328	162200	0	5850	5850	5850	5850	0
220	20240328	162100	0	5850	5850	5850	5850	0
221	20240328	162000	0	5850	5850	5850	5850	0
222	20240328	161900	0	5850	5850	5850	5850	0
223	20240328	161800	0	5850	5850	5850	5850	0
224	20240328	161700	0	5850	5850	5850	5850	0
225	20240328	161600	0	5850	5850	5850	5850	0
226	20240328	161500	0	5850	5850	5850	5850	0
227	20240328	161400	0	5850	5850	5850	5850	0
228	20240328	161300	0	5850	5850	5850	5850	0
229	20240328	161200	0	5850	5850	5850	5850	0
230	20240328	161100	0	5850	5850	5850	5850	0
231	20240328	161000	0	5850	5850	5850	5850	0
232	20240328	160900	0	5850	5850	5850	5850	0
233	20240328	160800	0	5850	5850	5850	5850	0
234	20240328	160700	0	5850	5850	5850	5850	0
235	20240328	160600	0	5850	5850	5850	5850	0
236	20240328	160500	0	5850	5850	5850	5850	0
237	20240328	160400	0	5850	5850	5850	5850	0
238	20240328	160300	0	5850	5850	5850	5850	0
239	20240328	160200	0	5850	5850	5850	5850	0
240	20240328	160100	0	5850	5850	5850	5850	0
241	20240328	160000	0	5850	5850	5850	5850	0
242	20240328	155900	0	5850	5850	5850	5850	0
243	20240328	155800	0	5850	5850	5850	5850	0
244	20240328	155700	0	5850	5850	5850	5850	0
245	20240328	155600	0	5850	5850	5850	5850	0
246	20240328	155500	0	5850	5850	5850	5850	0
247	20240328	155400	0	5850	5850	5850	5850	0
248	20240328	155300	0	5850	5850	5850	5850	0
249	20240328	155200	0	5850	5850	5850	5850	0
250	20240328	155100	0	5850	5850	5850	5850	0
251	20240328	155000	0	5850	5850	5850	5850	0
252	20240328	154900	0	5850	5850	5850	5850	0
253	20240328	154800	0	5850	5850	5850	5850	0
254	20240328	154700	0	5850	5850	5850	5850	0
255	20240328	154600	0	5850	5850	5850	5850	0
256	20240328	154500	0	5850	5850	5850	5850	0
257	20240328	154400	0	5850	5850	5850	5850	0
258	20240328	154300	0	5850	5850	5850	5850	0
259	20240328	154200	0	5850	5850	5850	5850	0
260	20240328	154100	0	5850	5850	5850	5850	0
261	20240328	154000	0	5850	5850	5850	5850	0
262	20240328	153900	0	5850	5850	5850	5850	0
263	20240328	153800	0	5850	5850	5850	5850	0
264	20240328	153700	0	5850	5850	5850	5850	0
265	20240328	153600	0	5850	5850	5850	5850	0
266	20240328	153500	0	5850	5850	5850	5850	0
267	20240328	153400	0	5850	5850	5850	5850	0
268	20240328	153300	0	5850	5850	5850	5850	0
269	20240328	153200	0	5850	5850	5850	5850	0
270	20240328	153100	0	5850	5850	5850	5850	0
271	20240328	153000	0	5850	5850	5850	5850	0
272	20240328	152900	0	5850	5850	5850	5850	0
273	20240328	152800	0	5850	5850	5850	5850	0
274	20240328	152700	0	5850	5850	5850	5850	0
275	20240328	152600	0	5850	5850	5850	5850	0
276	20240328	152500	0	5850	5850	5850	5850	0
277	20240328	152400	0	5850	5850	5850	5850	0
278	20240328	152300	0	5850	5850	5850	5850	0
279	20240328	152200	0	5850	5850	5850	5850	0
280	20240328	152100	0	5850	5850	5850	5850	0
281	20240328	152000	0	5850	5850	5850	5850	0
282	20240328	151900	0	5850	5850	5850	5850	0
283	20240328	151800	0	5850	5850	5850	5850	0
284	20240328	151700	0	5850	5850	5850	5850	0
285	20240328	151600	0	5850	5850	5850	5850	0
286	20240328	151500	0	5850	5850	5850	5850	0
287	20240328	151400	0	5850	5850	5850	5850	0
288	20240328	151300	0	5850	5850	5850	5850	0
289	20240328	151200	0	5850	5850	5850	5850	0
290	20240328	151100	0	5850	5850	5850	5850	0
291	20240328	151000	0	5850	5850	5850	5850	0
292	20240328	150900	0	5850	5850	5850	5850	0
293	20240328	150800	0	5850	5850	5850	5850	0
294	20240328	150700	0	5850	5850	5850	5850	0
295	20240328	150600	0	5850	5850	5850	5850	0
296	20240328	150500	0	5850	5850	5850	5850	0
297	20240328	150400	0	5850	5850	5850	5850	0
298	20240328	150300	0	5850	5850	5850	5850	0
299	20240328	150200	0	5850	5850	5850	5850	0
300	20240328	150100	0	5850	5850	5850	5850	0
301	20240328	150000	0	5850	5850	5850	5850	0
302	20240328	145900	0	5850	5850	5850	5850	0
303	20240328	145800	0	5850	5850	5850	5850	0
304	20240328	145700	0	5850	5850	5850	5850	0
305	20240328	145600	0	5850	5850	5850	5850	0
306	20240328	145500	0	5850	5850	5850	5850	0
307	20240328	145400	0	5850	5850	5850	5850	0
308	20240328	145300	0	5850	5850	5850	5850	0
309	20240328	145200	0	5850	5850	5850	5850	0
310	20240328	145100	0	5850	5850	5850	5850	0
311	20240328	145000	0	5850	5850	5850	5850	0
312	20240328	144900	0	5850	5850	5850	5850	0
313	20240328	144800	0	5850	5850	5850	5850	0
314	20240328	144700	0	5850	5850	5850	5850	0
315	20240328	144600	0	5850	5850	5850	5850	0
316	20240328	144500	0	5850	5850	5850	5850	0
317	20240328	144400	0	5850	5850	5850	5850	0
318	20240328	144300	0	5850	5850	5850	5850	0
319	20240328	144200	0	5850	5850	5850	5850	0
320	20240328	144100	0	5850	5850	5850	5850	0
321	20240328	144000	0	5850	5850	5850	5850	0
322	20240328	143900	0	5850	5850	5850	5850	0
323	20240328	143800	0	5850	5850	5850	5850	0
324	20240328	143700	0	5850	5850	5850	5850	0
325	20240328	143600	0	5850	5850	5850	5850	0
326	20240328	143500	0	5850	5850	5850	5850	0
327	20240328	143400	0	5850	5850	5850	5850	0
328	20240328	143300	0	5850	5850	5850	5850	0
329	20240328	143200	0	5850	5850	5850	5850	0
330	20240328	143100	0	5850	5850	5850	5850	0
331	20240328	143000	0	5850	5850	5850	5850	0
332	20240328	142900	0	5850	5850	5850	5850	0
333	20240328	142800	0	5850	5850	5850	5850	0
334	20240328	142700	0	5850	5850	5850	5850	0
335	20240328	142600	0	5850	5850	5850	5850	0
336	20240328	142500	0	5850	5850	5850	5850	0
337	20240328	142400	0	5850	5850	5850	5850	0
338	20240328	142300	0	5850	5850	5850	5850	0
339	20240328	142200	0	5850	5850	5850	5850	0
340	20240328	142100	0	5850	5850	5850	5850	0
341	20240328	142000	0	5850	5850	5850	5850	0
342	20240328	141900	0	5850	5850	5850	5850	0
343	20240328	141800	0	5850	5850	5850	5850	0
344	20240328	141700	0	5850	5850	5850	5850	0
345	20240328	141600	0	5850	5850	5850	5850	0
346	20240328	141500	0	5850	5850	5850	5850	0
347	20240328	141400	0	5850	5850	5850	5850	0
348	20240328	141300	0	5850	5850	5850	5850	0
349	20240328	141200	0	5850	5850	5850	5850	0
350	20240328	141100	0	5850	5850	5850	5850	0
351	20240328	141000	0	5850	5850	5850	5850	0
352	20240328	140900	0	5850	5850	5850	5850	0
353	20240328	140800	0	5850	5850	5850	5850	0
354	20240328	140700	0	5850	5850	5850	5850	0
355	20240328	140600	0	5850	5850	5850	5850	0
356	20240328	140500	0	5850	5850	5850	5850	0
357	20240328	140400	0	5850	5850	5850	5850	0
358	20240328	140300	0	5850	5850	5850	5850	0
359	20240328	140200	0	5850	5850	5850	5850	0
360	20240328	140100	0	5850	5850	5850	5850	0
361	20240328	140000	0	5850	5850	5850	5850	0
362	20240328	135900	0	5850	5850	5850	5850	0
363	20240328	135800	0	5850	5850	5850	5850	0
364	20240328	135700	0	5850	5850	5850	5850	0
365	20240328	135600	0	5850	5850	5850	5850	0
366	20240328	135500	0	5850	5850	5850	5850	0
367	20240328	135400	0	5850	5850	5850	5850	0
368	20240328	135300	0	5850	5850	5850	5850	0
369	20240328	135200	0	5850	5850	5850	5850	0
370	20240328	135100	0	5850	5850	5850	5850	0
371	20240328	135000	0	5850	5850	5850	5850	0
372	20240328	134900	0	5850	5850	5850	5850	0
373	20240328	134800	0	5850	5850	5850	5850	0
374	20240328	134700	0	5850	5850	5850	5850	0
375	20240328	134600	0	5850	5850	5850	5850	0
376	20240328	134500	0	5850	5850	5850	5850	0
377	20240328	134400	0	5850	5850	5850	5850	0
378	20240328	134300	0	5850	5850	5850	5850	0
379	20240328	134200	0	5850	5850	5850	5850	0
380	20240328	134100	0	5850	5850	5850	5850	0
381	20240328	134000	0	5850	5850	5850	5850	0
382	20240328	133900	0	5850	5850	5850	5850	0
383	20240328	133800	0	5850	5850	5850	5850	0
384	20240328	133700	0	5850	5850	5850	5850	0
385	20240328	133600	0	5850	5850	5850	5850	0
386	20240328	133500	0	5850	5850	5850	5850	0
387	20240328	133400	0	5850	5850	5850	5850	0
388	20240328	133300	0	5850	5850	5850	5850	0
389	20240328	133200	0	5850	5850	5850	5850	0
390	20240328	133100	0	5850	5850	5850	5850	0
391	20240328	133000	0	5850	5850	5850	5850	0
392	20240328	132900	0	5850	5850	5850	5850	0
393	20240328	132800	0	5850	5850	5850	5850	0
394	20240328	132700	0	5850	5850	5850	5850	0
395	20240328	132600	0	5850	5850	5850	5850	0
396	20240328	132500	0	5850	5850	5850	5850	0
397	20240328	132400	0	5850	5850	5850	5850	0
398	20240328	132300	0	5850	5850	5850	5850	0
399	20240328	132200	0	5850	5850	5850	5850	0
400	20240328	132100	0	5850	5850	5850	5850	0
401	20240328	132000	0	5850	5850	5850	5850	0
402	20240328	131900	0	5850	5850	5850	5850	0
403	20240328	131800	0	5850	5850	5850	5850	0
404	20240328	131700	0	5850	5850	5850	5850	0
405	20240328	131600	0	5850	5850	5850	5850	0
406	20240328	131500	0	5850	5850	5850	5850	0
407	20240328	131400	0	5850	5850	5850	5850	0
408	20240328	131300	0	5850	5850	5850	5850	0
409	20240328	131200	0	5850	5850	5850	5850	0
410	20240328	131100	0	5850	5850	5850	5850	0
411	20240328	131000	0	5850	5850	5850	5850	0
412	20240328	130900	0	5850	5850	5850	5850	0
413	20240328	130800	0	5850	5850	5850	5850	0
414	20240328	130700	0	5850	5850	5850	5850	0
415	20240328	130600	0	5850	5850	5850	5850	0
416	20240328	130500	0	5850	5850	5850	5850	0
417	20240328	130400	0	5850	5850	5850	5850	0
418	20240328	130300	0	5850	5850	5850	5850	0
419	20240328	130200	0	5850	5850	5850	5850	0
420	20240328	130100	0	5850	5850	5850	5850	0
421	20240328	130000	0	5850	5850	5850	5850	0
422	20240328	125900	0	5850	5850	5850	5850	0
423	20240328	125800	0	5850	5850	5850	5850	0
424	20240328	125700	0	5850	5850	5850	5850	0
425	20240328	125600	0	5850	5850	5850	5850	0
426	20240328	125500	0	5850	5850	5850	5850	0
427	20240328	125400	0	5850	5850	5850	5850	0
428	20240328	125300	0	5850	5850	5850	5850	0
429	20240328	125200	0	5850	5850	5850	5850	0
430	20240328	125100	0	5850	5850	5850	5850	0
431	20240328	125000	0	5850	5850	5850	5850	0
432	20240328	124900	0	5850	5850	5850	5850	0
433	20240328	124800	0	5850	5850	5850	5850	0
434	20240328	124700	0	5850	5850	5850	5850	0
435	20240328	124600	0	5850	5850	5850	5850	0
436	20240328	124500	0	5850	5850	5850	5850	0
437	20240328	124400	0	5850	5850	5850	5850	0
438	20240328	124300	0	5850	5850	5850	5850	0
439	20240328	124200	0	5850	5850	5850	5850	0
440	20240328	124100	0	5850	5850	5850	5850	0
441	20240328	124000	0	5850	5850	5850	5850	0
442	20240328	123900	0	5850	5850	5850	5850	0
443	20240328	123800	0	5850	5850	5850	5850	0
444	20240328	123700	0	5850	5850	5850	5850	0
445	20240328	123600	0	5850	5850	5850	5850	0
446	20240328	123500	0	5850	5850	5850	5850	0
447	20240328	123400	0	5850	5850	5850	5850	0
448	20240328	123300	0	5850	5850	5850	5850	0
449	20240328	123200	0	5850	5850	5850	5850	0
450	20240328	123100	0	5850	5850	5850	5850	0
451	20240328	123000	0	5850	5850	5850	5850	0
452	20240328	122900	0	5850	5850	5850	5850	0
453	20240328	122800	0	5850	5850	5850	5850	0
454	20240328	122700	0	5850	5850	5850	5850	0
455	20240328	122600	0	5850	5850	5850	5850	0
456	20240328	122500	0	5850	5850	5850	5850	0
457	20240328	122400	0	5850	5850	5850	5850	0
458	20240328	122300	0	5850	5850	5850	5850	0
459	20240328	122200	0	5850	5850	5850	5850	0
460	20240328	122100	0	5850	5850	5850	5850	0
461	20240328	122000	0	5850	5850	5850	5850	0
462	20240328	121900	0	5850	5850	5850	5850	0
463	20240328	121800	0	5850	5850	5850	5850	0
464	20240328	121700	0	5850	5850	5850	5850	0
465	20240328	121600	0	5850	5850	5850	5850	0
466	20240328	121500	0	5850	5850	5850	5850	0
467	20240328	121400	0	5850	5850	5850	5850	0
468	20240328	121300	0	5850	5850	5850	5850	0
469	20240328	121200	0	5850	5850	5850	5850	0
470	20240328	121100	0	5850	5850	5850	5850	0
471	20240328	121000	0	5850	5850	5850	5850	0
472	20240328	120900	0	5850	5850	5850	5850	0
473	20240328	120800	0	5850	5850	5850	5850	0
474	20240328	120700	0	5850	5850	5850	5850	0
475	20240328	120600	0	5850	5850	5850	5850	0
476	20240328	120500	0	5850	5850	5850	5850	0
477	20240328	120400	0	5850	5850	5850	5850	0
478	20240328	120300	0	5850	5850	5850	5850	0
479	20240328	120200	0	5850	5850	5850	5850	0
480	20240328	120100	0	5850	5850	5850	5850	0
481	20240328	120000	0	5850	5850	5850	5850	0
482	20240328	115900	0	5850	5850	5850	5850	0
483	20240328	115800	0	5850	5850	5850	5850	0
484	20240328	115700	0	5850	5850	5850	5850	0
485	20240328	115600	0	5850	5850	5850	5850	0
486	20240328	115500	0	5850	5850	5850	5850	0
487	20240328	115400	0	5850	5850	5850	5850	0
488	20240328	115300	0	5850	5850	5850	5850	0
489	20240328	115200	0	5850	5850	5850	5850	0
490	20240328	115100	0	5850	5850	5850	5850	0
491	20240328	115000	0	5850	5850	5850	5850	0
492	20240328	114900	0	5850	5850	5850	5850	0
493	20240328	114800	0	5850	5850	5850	5850	0
494	20240328	114700	0	5850	5850	5850	5850	0
495	20240328	114600	0	5850	5850	5850	5850	0
496	20240328	114500	0	5850	5850	5850	5850	0
497	20240328	114400	0	5850	5850	5850	5850	0
498	20240328	114300	0	5850	5850	5850	5850	0
499	20240328	114200	0	5850	5850	5850	5850	0
500	20240328	114100	0	5850	5850	5850	5850	0
501	20240328	114000	0	5850	5850	5850	5850	0
502	20240328	113900	0	5850	5850	5850	5850	0
503	20240328	113800	0	5850	5850	5850	5850	0
504	20240328	113700	0	5850	5850	5850	5850	0
505	20240328	113600	0	5850	5850	5850	5850	0
506	20240328	113500	0	5850	5850	5850	5850	0
507	20240328	113400	0	5850	5850	5850	5850	0
508	20240328	113300	0	5850	5850	5850	5850	0
509	20240328	113200	0	5850	5850	5850	5850	0
510	20240328	113100	0	5850	5850	5850	5850	0
511	20240328	113000	0	5850	5850	5850	5850	0
512	20240328	112900	0	5850	5850	5850	5850	0
513	20240328	112800	0	5850	5850	5850	5850	0
514	20240328	112700	0	5850	5850	5850	5850	0
515	20240328	112600	0	5850	5850	5850	5850	0
516	20240328	112500	0	5850	5850	5850	5850	0
517	20240328	112400	0	5850	5850	5850	5850	0
518	20240328	112300	0	5850	5850	5850	5850	0
519	20240328	112200	0	5850	5850	5850	5850	0
520	20240328	112100	0	5850	5850	5850	5850	0
521	20240328	112000	0	5850	5850	5850	5850	0
522	20240328	111900	0	5850	5850	5850	5850	0
523	20240328	111800	0	5850	5850	5850	5850	0
524	20240328	111700	0	5850	5850	5850	5850	0
525	20240328	111600	0	5850	5850	5850	5850	0
526	20240328	111500	0	5850	5850	5850	5850	0
527	20240328	111400	0	5850	5850	5850	5850	0
528	20240328	111300	0	5850	5850	5850	5850	0
529	20240328	111200	0	5850	5850	5850	5850	0
530	20240328	111100	0	5850	5850	5850	5850	0
531	20240328	111000	0	5850	5850	5850	5850	0
532	20240328	110900	0	5850	5850	5850	5850	0
533	20240328	110800	0	5850	5850	5850	5850	0
534	20240328	110700	0	5850	5850	5850	5850	0
535	20240328	110600	0	5850	5850	5850	5850	0
536	20240328	110500	0	5850	5850	5850	5850	0
537	20240328	110400	0	5850	5850	5850	5850	0
538	20240328	110300	0	5850	5850	5850	5850	0
539	20240328	110200	0	5850	5850	5850	5850	0
540	20240328	110100	0	5850	5850	5850	5850	0
541	20240328	110000	0	5850	5850	5850	5850	0
542	20240328	105900	0	5850	5850	5850	5850	0
543	20240328	105800	0	5850	5850	5850	5850	0
544	20240328	105700	0	5850	5850	5850	5850	0
545	20240328	105600	0	5850	5850	5850	5850	0
546	20240328	105500	0	5850	5850	5850	5850	0
547	20240328	105400	0	5850	5850	5850	5850	0
548	20240328	105300	0	5850	5850	5850	5850	0
549	20240328	105200	0	5850	5850	5850	5850	0
550	20240328	105100	0	5850	5850	5850	5850	0
551	20240328	105000	0	5850	5850	5850	5850	0
552	20240328	104900	0	5850	5850	5850	5850	0
553	20240328	104800	0	5850	5850	5850	5850	0
554	20240328	104700	0	5850	5850	5850	5850	0
555	20240328	104600	0	5850	5850	5850	5850	0
556	20240328	104500	0	5850	5850	5850	5850	0
557	20240328	104400	0	5850	5850	5850	5850	0
558	20240328	104300	0	5850	5850	5850	5850	0
559	20240328	104200	0	5850	5850	5850	5850	0
560	20240328	104100	0	5850	5850	5850	5850	0
561	20240328	104000	0	5850	5850	5850	5850	0
562	20240328	103900	0	5850	5850	5850	5850	0
563	20240328	103800	0	5850	5850	5850	5850	0
564	20240328	103700	0	5850	5850	5850	5850	0
565	20240328	103600	0	5850	5850	5850	5850	0
566	20240328	103500	0	5850	5850	5850	5850	0
567	20240328	103400	0	5850	5850	5850	5850	0
568	20240328	103300	0	5850	5850	5850	5850	0
569	20240328	103200	0	5850	5850	5850	5850	0
570	20240328	103100	0	5850	5850	5850	5850	0
571	20240328	103000	0	5850	5850	5850	5850	0
572	20240328	102900	0	5850	5850	5850	5850	0
573	20240328	102800	0	5850	5850	5850	5850	0
574	20240328	102700	0	5850	5850	5850	5850	0
575	20240328	102600	0	5850	5850	5850	5850	0
576	20240328	102500	0	5850	5850	5850	5850	0
577	20240328	102400	0	5850	5850	5850	5850	0
578	20240328	102300	0	5850	5850	5850	5850	0
579	20240328	102200	0	5850	5850	5850	5850	0
580	20240328	102100	0	5850	5850	5850	5850	0
581	20240328	102000	0	5850	5850	5850	5850	0
582	20240328	101900	0	5850	5850	5850	5850	0
583	20240328	101800	0	5850	5850	5850	5850	0
584	20240328	101700	0	5850	5850	5850	5850	0
585	20240328	101600	0	5850	5850	5850	5850	0
586	20240328	101500	0	5850	5850	5850	5850	0
587	20240328	101400	0	5850	5850	5850	5850	0
588	20240328	101300	0	5850	5850	5850	5850	0
589	20240328	101200	0	5850	5850	5850	5850	0
590	20240328	101100	0	5850	5850	5850	5850	0
591	20240328	101000	0	5850	5850	5850	5850	0
592	20240328	100900	0	5850	5850	5850	5850	0
593	20240328	100800	0	5850	5850	5850	5850	0
594	20240328	100700	0	5850	5850	5850	5850	0
595	20240328	100600	0	5850	5850	5850	5850	0
596	20240328	100500	0	5850	5850	5850	5850	0
597	20240328	100400	0	5850	5850	5850	5850	0
598	20240328	100300	0	5850	5850	5850	5850	0
599	20240328	100200	0	5850	5850	5850	5850	0
600	20240328	100100	0	5850	5850	5850	5850	0
601	20240328	100000	0	5850	5850	5850	5850	0
602	20240328	095900	0	5850	5850	5850	5850	0
603	20240328	095800	0	5850	5850	5850	5850	0
604	20240328	095700	0	5850	5850	5850	5850	0
605	20240328	095600	0	5850	5850	5850	5850	0
606	20240328	095500	0	5850	5850	5850	5850	0
607	20240328	095400	0	5850	5850	5850	5850	0
608	20240328	095300	0	5850	5850	5850	5850	0
609	20240328	095200	0	5850	5850	5850	5850	0
610	20240328	095100	0	5850	5850	5850	5850	0
611	20240328	095000	0	5850	5850	5850	5850	0
612	20240328	094900	0	5850	5850	5850	5850	0
613	20240328	094800	0	5850	5850	5850	5850	0
614	20240328	094700	0	5850	5850	5850	5850	0
615	20240328	094600	0	5850	5850	5850	5850	0
616	20240328	094500	0	5850	5850	5850	5850	0
617	20240328	094400	0	5850	5850	5850	5850	0
618	20240328	094300	0	5850	5850	5850	5850	0
619	20240328	094200	0	5850	5850	5850	5850	0
620	20240328	094100	0	5850	5850	5850	5850	0
621	20240328	094000	0	5850	5850	5850	5850	0
622	20240328	093900	0	5850	5850	5850	5850	0
623	20240328	093800	0	5850	5850	5850	5850	0
624	20240328	093700	0	5850	5850	5850	5850	0
625	20240328	093600	0	5850	5850	5850	5850	0
626	20240328	093500	0	5850	5850	5850	5850	0
627	20240328	093400	0	5850	5850	5850	5850	0
628	20240328	093300	0	5850	5850	5850	5850	0
629	20240328	093200	0	5850	5850	5850	5850	0
630	20240328	093100	0	5850	5850	5850	5850	0
631	20240328	093000	0	5850	5850	5850	5850	0
632	20240328	092900	0	5850	5850	5850	5850	0
633	20240328	092800	0	5850	5850	5850	5850	0
634	20240328	092700	0	5850	5850	5850	5850	0
635	20240328	092600	0	5850	5850	5850	5850	0
636	20240328	092500	0	5850	5850	5850	5850	0
637	20240328	092400	0	5850	5850	5850	5850	0
638	20240328	092300	0	5850	5850	5850	5850	0
639	20240328	092200	0	5850	5850	5850	5850	0
640	20240328	092100	0	5850	5850	5850	5850	0
641	20240328	092000	0	5850	5850	5850	5850	0
642	20240328	091900	0	5850	5850	5850	5850	0
643	20240328	091800	0	5850	5850	5850	5850	0
644	20240328	091700	0	5850	5850	5850	5850	0
645	20240328	091600	0	5850	5850	5850	5850	0
646	20240328	091500	0	5850	5850	5850	5850	0
647	20240328	091400	0	5850	5850	5850	5850	0
648	20240328	091300	0	5850	5850	5850	5850	0
649	20240328	091200	0	5850	5850	5850	5850	0
650	20240328	091100	0	5850	5850	5850	5850	0
651	20240328	091000	0	5850	5850	5850	5850	0
652	20240328	090900	0	5850	5850	5850	5850	0
653	20240328	090800	0	5850	5850	5850	5850	0
654	20240328	090700	0	5850	5850	5850	5850	0
655	20240328	090600	0	5850	5850	5850	5850	0
656	20240328	090500	0	5850	5850	5850	5850	0
657	20240328	090400	0	5850	5850	5850	5850	0
658	20240328	090300	0	5850	5850	5850	5850	0
659	20240328	090200	0	5850	5850	5850	5850	0
660	20240328	090100	0	5850	5850	5850	5850	0
661	20240328	090000	0	5850	5850	5850	5850	0