KissMeData/150840/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	202200	0	5850	5850	5850	5850	0
3	20240313	202100	0	5850	5850	5850	5850	0
4	20240313	202000	0	5850	5850	5850	5850	0
5	20240313	201900	0	5850	5850	5850	5850	0
6	20240313	201800	0	5850	5850	5850	5850	0
7	20240313	201700	0	5850	5850	5850	5850	0
8	20240313	201600	0	5850	5850	5850	5850	0
9	20240313	201500	0	5850	5850	5850	5850	0
10	20240313	201400	0	5850	5850	5850	5850	0
11	20240313	201300	0	5850	5850	5850	5850	0
12	20240313	201200	0	5850	5850	5850	5850	0
13	20240313	201100	0	5850	5850	5850	5850	0
14	20240313	201000	0	5850	5850	5850	5850	0
15	20240313	200900	0	5850	5850	5850	5850	0
16	20240313	200800	0	5850	5850	5850	5850	0
17	20240313	200700	0	5850	5850	5850	5850	0
18	20240313	200600	0	5850	5850	5850	5850	0
19	20240313	200500	0	5850	5850	5850	5850	0
20	20240313	200400	0	5850	5850	5850	5850	0
21	20240313	200300	0	5850	5850	5850	5850	0
22	20240313	200200	0	5850	5850	5850	5850	0
23	20240313	200100	0	5850	5850	5850	5850	0
24	20240313	200000	0	5850	5850	5850	5850	0
25	20240313	195900	0	5850	5850	5850	5850	0
26	20240313	195800	0	5850	5850	5850	5850	0
27	20240313	195700	0	5850	5850	5850	5850	0
28	20240313	195600	0	5850	5850	5850	5850	0
29	20240313	195500	0	5850	5850	5850	5850	0
30	20240313	195400	0	5850	5850	5850	5850	0
31	20240313	195300	0	5850	5850	5850	5850	0
32	20240313	195200	0	5850	5850	5850	5850	0
33	20240313	195100	0	5850	5850	5850	5850	0
34	20240313	195000	0	5850	5850	5850	5850	0
35	20240313	194900	0	5850	5850	5850	5850	0
36	20240313	194800	0	5850	5850	5850	5850	0
37	20240313	194700	0	5850	5850	5850	5850	0
38	20240313	194600	0	5850	5850	5850	5850	0
39	20240313	194500	0	5850	5850	5850	5850	0
40	20240313	194400	0	5850	5850	5850	5850	0
41	20240313	194300	0	5850	5850	5850	5850	0
42	20240313	194200	0	5850	5850	5850	5850	0
43	20240313	194100	0	5850	5850	5850	5850	0
44	20240313	194000	0	5850	5850	5850	5850	0
45	20240313	193900	0	5850	5850	5850	5850	0
46	20240313	193800	0	5850	5850	5850	5850	0
47	20240313	193700	0	5850	5850	5850	5850	0
48	20240313	193600	0	5850	5850	5850	5850	0
49	20240313	193500	0	5850	5850	5850	5850	0
50	20240313	193400	0	5850	5850	5850	5850	0
51	20240313	193300	0	5850	5850	5850	5850	0
52	20240313	193200	0	5850	5850	5850	5850	0
53	20240313	193100	0	5850	5850	5850	5850	0
54	20240313	193000	0	5850	5850	5850	5850	0
55	20240313	192900	0	5850	5850	5850	5850	0
56	20240313	192800	0	5850	5850	5850	5850	0
57	20240313	192700	0	5850	5850	5850	5850	0
58	20240313	192600	0	5850	5850	5850	5850	0
59	20240313	192500	0	5850	5850	5850	5850	0
60	20240313	192400	0	5850	5850	5850	5850	0
61	20240313	192300	0	5850	5850	5850	5850	0
62	20240313	192200	0	5850	5850	5850	5850	0
63	20240313	192100	0	5850	5850	5850	5850	0
64	20240313	192000	0	5850	5850	5850	5850	0
65	20240313	191900	0	5850	5850	5850	5850	0
66	20240313	191800	0	5850	5850	5850	5850	0
67	20240313	191700	0	5850	5850	5850	5850	0
68	20240313	191600	0	5850	5850	5850	5850	0
69	20240313	191500	0	5850	5850	5850	5850	0
70	20240313	191400	0	5850	5850	5850	5850	0
71	20240313	191300	0	5850	5850	5850	5850	0
72	20240313	191200	0	5850	5850	5850	5850	0
73	20240313	191100	0	5850	5850	5850	5850	0
74	20240313	191000	0	5850	5850	5850	5850	0
75	20240313	190900	0	5850	5850	5850	5850	0
76	20240313	190800	0	5850	5850	5850	5850	0
77	20240313	190700	0	5850	5850	5850	5850	0
78	20240313	190600	0	5850	5850	5850	5850	0
79	20240313	190500	0	5850	5850	5850	5850	0
80	20240313	190400	0	5850	5850	5850	5850	0
81	20240313	190300	0	5850	5850	5850	5850	0
82	20240313	190200	0	5850	5850	5850	5850	0
83	20240313	190100	0	5850	5850	5850	5850	0
84	20240313	190000	0	5850	5850	5850	5850	0
85	20240313	185900	0	5850	5850	5850	5850	0
86	20240313	185800	0	5850	5850	5850	5850	0
87	20240313	185700	0	5850	5850	5850	5850	0
88	20240313	185600	0	5850	5850	5850	5850	0
89	20240313	185500	0	5850	5850	5850	5850	0
90	20240313	185400	0	5850	5850	5850	5850	0
91	20240313	185300	0	5850	5850	5850	5850	0
92	20240313	185200	0	5850	5850	5850	5850	0
93	20240313	185100	0	5850	5850	5850	5850	0
94	20240313	185000	0	5850	5850	5850	5850	0
95	20240313	184900	0	5850	5850	5850	5850	0
96	20240313	184800	0	5850	5850	5850	5850	0
97	20240313	184700	0	5850	5850	5850	5850	0
98	20240313	184600	0	5850	5850	5850	5850	0
99	20240313	184500	0	5850	5850	5850	5850	0
100	20240313	184400	0	5850	5850	5850	5850	0
101	20240313	184300	0	5850	5850	5850	5850	0
102	20240313	184200	0	5850	5850	5850	5850	0
103	20240313	184100	0	5850	5850	5850	5850	0
104	20240313	184000	0	5850	5850	5850	5850	0
105	20240313	183900	0	5850	5850	5850	5850	0
106	20240313	183800	0	5850	5850	5850	5850	0
107	20240313	183700	0	5850	5850	5850	5850	0
108	20240313	183600	0	5850	5850	5850	5850	0
109	20240313	183500	0	5850	5850	5850	5850	0
110	20240313	183400	0	5850	5850	5850	5850	0
111	20240313	183300	0	5850	5850	5850	5850	0
112	20240313	183200	0	5850	5850	5850	5850	0
113	20240313	183100	0	5850	5850	5850	5850	0
114	20240313	183000	0	5850	5850	5850	5850	0
115	20240313	182900	0	5850	5850	5850	5850	0
116	20240313	182800	0	5850	5850	5850	5850	0
117	20240313	182700	0	5850	5850	5850	5850	0
118	20240313	182600	0	5850	5850	5850	5850	0
119	20240313	182500	0	5850	5850	5850	5850	0
120	20240313	182400	0	5850	5850	5850	5850	0
121	20240313	182300	0	5850	5850	5850	5850	0
122	20240313	182200	0	5850	5850	5850	5850	0
123	20240313	182100	0	5850	5850	5850	5850	0
124	20240313	182000	0	5850	5850	5850	5850	0
125	20240313	181900	0	5850	5850	5850	5850	0
126	20240313	181800	0	5850	5850	5850	5850	0
127	20240313	181700	0	5850	5850	5850	5850	0
128	20240313	181600	0	5850	5850	5850	5850	0
129	20240313	181500	0	5850	5850	5850	5850	0
130	20240313	181400	0	5850	5850	5850	5850	0
131	20240313	181300	0	5850	5850	5850	5850	0
132	20240313	181200	0	5850	5850	5850	5850	0
133	20240313	181100	0	5850	5850	5850	5850	0
134	20240313	181000	0	5850	5850	5850	5850	0
135	20240313	180900	0	5850	5850	5850	5850	0
136	20240313	180800	0	5850	5850	5850	5850	0
137	20240313	180700	0	5850	5850	5850	5850	0
138	20240313	180600	0	5850	5850	5850	5850	0
139	20240313	180500	0	5850	5850	5850	5850	0
140	20240313	180400	0	5850	5850	5850	5850	0
141	20240313	180300	0	5850	5850	5850	5850	0
142	20240313	180200	0	5850	5850	5850	5850	0
143	20240313	180100	0	5850	5850	5850	5850	0
144	20240313	180000	0	5850	5850	5850	5850	0
145	20240313	175900	0	5850	5850	5850	5850	0
146	20240313	175800	0	5850	5850	5850	5850	0
147	20240313	175700	0	5850	5850	5850	5850	0
148	20240313	175600	0	5850	5850	5850	5850	0
149	20240313	175500	0	5850	5850	5850	5850	0
150	20240313	175400	0	5850	5850	5850	5850	0
151	20240313	175300	0	5850	5850	5850	5850	0
152	20240313	175200	0	5850	5850	5850	5850	0
153	20240313	175100	0	5850	5850	5850	5850	0
154	20240313	175000	0	5850	5850	5850	5850	0
155	20240313	174900	0	5850	5850	5850	5850	0
156	20240313	174800	0	5850	5850	5850	5850	0
157	20240313	174700	0	5850	5850	5850	5850	0
158	20240313	174600	0	5850	5850	5850	5850	0
159	20240313	174500	0	5850	5850	5850	5850	0
160	20240313	174400	0	5850	5850	5850	5850	0
161	20240313	174300	0	5850	5850	5850	5850	0
162	20240313	174200	0	5850	5850	5850	5850	0
163	20240313	174100	0	5850	5850	5850	5850	0
164	20240313	174000	0	5850	5850	5850	5850	0
165	20240313	173900	0	5850	5850	5850	5850	0
166	20240313	173800	0	5850	5850	5850	5850	0
167	20240313	173700	0	5850	5850	5850	5850	0
168	20240313	173600	0	5850	5850	5850	5850	0
169	20240313	173500	0	5850	5850	5850	5850	0
170	20240313	173400	0	5850	5850	5850	5850	0
171	20240313	173300	0	5850	5850	5850	5850	0
172	20240313	173200	0	5850	5850	5850	5850	0
173	20240313	173100	0	5850	5850	5850	5850	0
174	20240313	173000	0	5850	5850	5850	5850	0
175	20240313	172900	0	5850	5850	5850	5850	0
176	20240313	172800	0	5850	5850	5850	5850	0
177	20240313	172700	0	5850	5850	5850	5850	0
178	20240313	172600	0	5850	5850	5850	5850	0
179	20240313	172500	0	5850	5850	5850	5850	0
180	20240313	172400	0	5850	5850	5850	5850	0
181	20240313	172300	0	5850	5850	5850	5850	0
182	20240313	172200	0	5850	5850	5850	5850	0
183	20240313	172100	0	5850	5850	5850	5850	0
184	20240313	172000	0	5850	5850	5850	5850	0
185	20240313	171900	0	5850	5850	5850	5850	0
186	20240313	171800	0	5850	5850	5850	5850	0
187	20240313	171700	0	5850	5850	5850	5850	0
188	20240313	171600	0	5850	5850	5850	5850	0
189	20240313	171500	0	5850	5850	5850	5850	0
190	20240313	171400	0	5850	5850	5850	5850	0
191	20240313	171300	0	5850	5850	5850	5850	0
192	20240313	171200	0	5850	5850	5850	5850	0
193	20240313	171100	0	5850	5850	5850	5850	0
194	20240313	171000	0	5850	5850	5850	5850	0
195	20240313	170900	0	5850	5850	5850	5850	0
196	20240313	170800	0	5850	5850	5850	5850	0
197	20240313	170700	0	5850	5850	5850	5850	0
198	20240313	170600	0	5850	5850	5850	5850	0
199	20240313	170500	0	5850	5850	5850	5850	0
200	20240313	170400	0	5850	5850	5850	5850	0
201	20240313	170300	0	5850	5850	5850	5850	0
202	20240313	170200	0	5850	5850	5850	5850	0
203	20240313	170100	0	5850	5850	5850	5850	0
204	20240313	170000	0	5850	5850	5850	5850	0
205	20240313	165900	0	5850	5850	5850	5850	0
206	20240313	165800	0	5850	5850	5850	5850	0
207	20240313	165700	0	5850	5850	5850	5850	0
208	20240313	165600	0	5850	5850	5850	5850	0
209	20240313	165500	0	5850	5850	5850	5850	0
210	20240313	165400	0	5850	5850	5850	5850	0
211	20240313	165300	0	5850	5850	5850	5850	0
212	20240313	165200	0	5850	5850	5850	5850	0
213	20240313	165100	0	5850	5850	5850	5850	0
214	20240313	165000	0	5850	5850	5850	5850	0
215	20240313	164900	0	5850	5850	5850	5850	0
216	20240313	164800	0	5850	5850	5850	5850	0
217	20240313	164700	0	5850	5850	5850	5850	0
218	20240313	164600	0	5850	5850	5850	5850	0
219	20240313	164500	0	5850	5850	5850	5850	0
220	20240313	164400	0	5850	5850	5850	5850	0
221	20240313	164300	0	5850	5850	5850	5850	0
222	20240313	164200	0	5850	5850	5850	5850	0
223	20240313	164100	0	5850	5850	5850	5850	0
224	20240313	164000	0	5850	5850	5850	5850	0
225	20240313	163900	0	5850	5850	5850	5850	0
226	20240313	163800	0	5850	5850	5850	5850	0
227	20240313	163700	0	5850	5850	5850	5850	0
228	20240313	163600	0	5850	5850	5850	5850	0
229	20240313	163500	0	5850	5850	5850	5850	0
230	20240313	163400	0	5850	5850	5850	5850	0
231	20240313	163300	0	5850	5850	5850	5850	0
232	20240313	163200	0	5850	5850	5850	5850	0
233	20240313	163100	0	5850	5850	5850	5850	0
234	20240313	163000	0	5850	5850	5850	5850	0
235	20240313	162900	0	5850	5850	5850	5850	0
236	20240313	162800	0	5850	5850	5850	5850	0
237	20240313	162700	0	5850	5850	5850	5850	0
238	20240313	162600	0	5850	5850	5850	5850	0
239	20240313	162500	0	5850	5850	5850	5850	0
240	20240313	162400	0	5850	5850	5850	5850	0
241	20240313	162300	0	5850	5850	5850	5850	0
242	20240313	162200	0	5850	5850	5850	5850	0
243	20240313	162100	0	5850	5850	5850	5850	0
244	20240313	162000	0	5850	5850	5850	5850	0
245	20240313	161900	0	5850	5850	5850	5850	0
246	20240313	161800	0	5850	5850	5850	5850	0
247	20240313	161700	0	5850	5850	5850	5850	0
248	20240313	161600	0	5850	5850	5850	5850	0
249	20240313	161500	0	5850	5850	5850	5850	0
250	20240313	161400	0	5850	5850	5850	5850	0
251	20240313	161300	0	5850	5850	5850	5850	0
252	20240313	161200	0	5850	5850	5850	5850	0
253	20240313	161100	0	5850	5850	5850	5850	0
254	20240313	161000	0	5850	5850	5850	5850	0
255	20240313	160900	0	5850	5850	5850	5850	0
256	20240313	160800	0	5850	5850	5850	5850	0
257	20240313	160700	0	5850	5850	5850	5850	0
258	20240313	160600	0	5850	5850	5850	5850	0
259	20240313	160500	0	5850	5850	5850	5850	0
260	20240313	160400	0	5850	5850	5850	5850	0
261	20240313	160300	0	5850	5850	5850	5850	0
262	20240313	160200	0	5850	5850	5850	5850	0
263	20240313	160100	0	5850	5850	5850	5850	0
264	20240313	160000	0	5850	5850	5850	5850	0
265	20240313	155900	0	5850	5850	5850	5850	0
266	20240313	155800	0	5850	5850	5850	5850	0
267	20240313	155700	0	5850	5850	5850	5850	0
268	20240313	155600	0	5850	5850	5850	5850	0
269	20240313	155500	0	5850	5850	5850	5850	0
270	20240313	155400	0	5850	5850	5850	5850	0
271	20240313	155300	0	5850	5850	5850	5850	0
272	20240313	155200	0	5850	5850	5850	5850	0
273	20240313	155100	0	5850	5850	5850	5850	0
274	20240313	155000	0	5850	5850	5850	5850	0
275	20240313	154900	0	5850	5850	5850	5850	0
276	20240313	154800	0	5850	5850	5850	5850	0
277	20240313	154700	0	5850	5850	5850	5850	0
278	20240313	154600	0	5850	5850	5850	5850	0
279	20240313	154500	0	5850	5850	5850	5850	0
280	20240313	154400	0	5850	5850	5850	5850	0
281	20240313	154300	0	5850	5850	5850	5850	0
282	20240313	154200	0	5850	5850	5850	5850	0
283	20240313	154100	0	5850	5850	5850	5850	0
284	20240313	154000	0	5850	5850	5850	5850	0
285	20240313	153900	0	5850	5850	5850	5850	0
286	20240313	153800	0	5850	5850	5850	5850	0
287	20240313	153700	0	5850	5850	5850	5850	0
288	20240313	153600	0	5850	5850	5850	5850	0
289	20240313	153500	0	5850	5850	5850	5850	0
290	20240313	153400	0	5850	5850	5850	5850	0
291	20240313	153300	0	5850	5850	5850	5850	0
292	20240313	153200	0	5850	5850	5850	5850	0
293	20240313	153100	0	5850	5850	5850	5850	0
294	20240313	153000	0	5850	5850	5850	5850	0
295	20240313	152900	0	5850	5850	5850	5850	0
296	20240313	152800	0	5850	5850	5850	5850	0
297	20240313	152700	0	5850	5850	5850	5850	0
298	20240313	152600	0	5850	5850	5850	5850	0
299	20240313	152500	0	5850	5850	5850	5850	0
300	20240313	152400	0	5850	5850	5850	5850	0
301	20240313	152300	0	5850	5850	5850	5850	0
302	20240313	152200	0	5850	5850	5850	5850	0
303	20240313	152100	0	5850	5850	5850	5850	0
304	20240313	152000	0	5850	5850	5850	5850	0
305	20240313	151900	0	5850	5850	5850	5850	0
306	20240313	151800	0	5850	5850	5850	5850	0
307	20240313	151700	0	5850	5850	5850	5850	0
308	20240313	151600	0	5850	5850	5850	5850	0
309	20240313	151500	0	5850	5850	5850	5850	0
310	20240313	151400	0	5850	5850	5850	5850	0
311	20240313	151300	0	5850	5850	5850	5850	0
312	20240313	151200	0	5850	5850	5850	5850	0
313	20240313	151100	0	5850	5850	5850	5850	0
314	20240313	151000	0	5850	5850	5850	5850	0
315	20240313	150900	0	5850	5850	5850	5850	0
316	20240313	150800	0	5850	5850	5850	5850	0
317	20240313	150700	0	5850	5850	5850	5850	0
318	20240313	150600	0	5850	5850	5850	5850	0
319	20240313	150500	0	5850	5850	5850	5850	0
320	20240313	150400	0	5850	5850	5850	5850	0
321	20240313	150300	0	5850	5850	5850	5850	0
322	20240313	150200	0	5850	5850	5850	5850	0
323	20240313	150100	0	5850	5850	5850	5850	0
324	20240313	150000	0	5850	5850	5850	5850	0
325	20240313	145900	0	5850	5850	5850	5850	0
326	20240313	145800	0	5850	5850	5850	5850	0
327	20240313	145700	0	5850	5850	5850	5850	0
328	20240313	145600	0	5850	5850	5850	5850	0
329	20240313	145500	0	5850	5850	5850	5850	0
330	20240313	145400	0	5850	5850	5850	5850	0
331	20240313	145300	0	5850	5850	5850	5850	0
332	20240313	145200	0	5850	5850	5850	5850	0
333	20240313	145100	0	5850	5850	5850	5850	0
334	20240313	145000	0	5850	5850	5850	5850	0
335	20240313	144900	0	5850	5850	5850	5850	0
336	20240313	144800	0	5850	5850	5850	5850	0
337	20240313	144700	0	5850	5850	5850	5850	0
338	20240313	144600	0	5850	5850	5850	5850	0
339	20240313	144500	0	5850	5850	5850	5850	0
340	20240313	144400	0	5850	5850	5850	5850	0
341	20240313	144300	0	5850	5850	5850	5850	0
342	20240313	144200	0	5850	5850	5850	5850	0
343	20240313	144100	0	5850	5850	5850	5850	0
344	20240313	144000	0	5850	5850	5850	5850	0
345	20240313	143900	0	5850	5850	5850	5850	0
346	20240313	143800	0	5850	5850	5850	5850	0
347	20240313	143700	0	5850	5850	5850	5850	0
348	20240313	143600	0	5850	5850	5850	5850	0
349	20240313	143500	0	5850	5850	5850	5850	0
350	20240313	143400	0	5850	5850	5850	5850	0
351	20240313	143300	0	5850	5850	5850	5850	0
352	20240313	143200	0	5850	5850	5850	5850	0
353	20240313	143100	0	5850	5850	5850	5850	0
354	20240313	143000	0	5850	5850	5850	5850	0
355	20240313	142900	0	5850	5850	5850	5850	0
356	20240313	142800	0	5850	5850	5850	5850	0
357	20240313	142700	0	5850	5850	5850	5850	0
358	20240313	142600	0	5850	5850	5850	5850	0
359	20240313	142500	0	5850	5850	5850	5850	0
360	20240313	142400	0	5850	5850	5850	5850	0
361	20240313	142300	0	5850	5850	5850	5850	0
362	20240313	142200	0	5850	5850	5850	5850	0
363	20240313	142100	0	5850	5850	5850	5850	0
364	20240313	142000	0	5850	5850	5850	5850	0
365	20240313	141900	0	5850	5850	5850	5850	0
366	20240313	141800	0	5850	5850	5850	5850	0
367	20240313	141700	0	5850	5850	5850	5850	0
368	20240313	141600	0	5850	5850	5850	5850	0
369	20240313	141500	0	5850	5850	5850	5850	0
370	20240313	141400	0	5850	5850	5850	5850	0
371	20240313	141300	0	5850	5850	5850	5850	0
372	20240313	141200	0	5850	5850	5850	5850	0
373	20240313	141100	0	5850	5850	5850	5850	0
374	20240313	141000	0	5850	5850	5850	5850	0
375	20240313	140900	0	5850	5850	5850	5850	0
376	20240313	140800	0	5850	5850	5850	5850	0
377	20240313	140700	0	5850	5850	5850	5850	0
378	20240313	140600	0	5850	5850	5850	5850	0
379	20240313	140500	0	5850	5850	5850	5850	0
380	20240313	140400	0	5850	5850	5850	5850	0
381	20240313	140300	0	5850	5850	5850	5850	0
382	20240313	140200	0	5850	5850	5850	5850	0
383	20240313	140100	0	5850	5850	5850	5850	0
384	20240313	140000	0	5850	5850	5850	5850	0
385	20240313	135900	0	5850	5850	5850	5850	0
386	20240313	135800	0	5850	5850	5850	5850	0
387	20240313	135700	0	5850	5850	5850	5850	0
388	20240313	135600	0	5850	5850	5850	5850	0
389	20240313	135500	0	5850	5850	5850	5850	0
390	20240313	135400	0	5850	5850	5850	5850	0
391	20240313	135300	0	5850	5850	5850	5850	0
392	20240313	135200	0	5850	5850	5850	5850	0
393	20240313	135100	0	5850	5850	5850	5850	0
394	20240313	135000	0	5850	5850	5850	5850	0
395	20240313	134900	0	5850	5850	5850	5850	0
396	20240313	134800	0	5850	5850	5850	5850	0
397	20240313	134700	0	5850	5850	5850	5850	0
398	20240313	134600	0	5850	5850	5850	5850	0
399	20240313	134500	0	5850	5850	5850	5850	0
400	20240313	134400	0	5850	5850	5850	5850	0
401	20240313	134300	0	5850	5850	5850	5850	0
402	20240313	134200	0	5850	5850	5850	5850	0
403	20240313	134100	0	5850	5850	5850	5850	0
404	20240313	134000	0	5850	5850	5850	5850	0
405	20240313	133900	0	5850	5850	5850	5850	0
406	20240313	133800	0	5850	5850	5850	5850	0
407	20240313	133700	0	5850	5850	5850	5850	0
408	20240313	133600	0	5850	5850	5850	5850	0
409	20240313	133500	0	5850	5850	5850	5850	0
410	20240313	133400	0	5850	5850	5850	5850	0
411	20240313	133300	0	5850	5850	5850	5850	0
412	20240313	133200	0	5850	5850	5850	5850	0
413	20240313	133100	0	5850	5850	5850	5850	0
414	20240313	133000	0	5850	5850	5850	5850	0
415	20240313	132900	0	5850	5850	5850	5850	0
416	20240313	132800	0	5850	5850	5850	5850	0
417	20240313	132700	0	5850	5850	5850	5850	0
418	20240313	132600	0	5850	5850	5850	5850	0
419	20240313	132500	0	5850	5850	5850	5850	0
420	20240313	132400	0	5850	5850	5850	5850	0
421	20240313	132300	0	5850	5850	5850	5850	0
422	20240313	132200	0	5850	5850	5850	5850	0
423	20240313	132100	0	5850	5850	5850	5850	0
424	20240313	132000	0	5850	5850	5850	5850	0
425	20240313	131900	0	5850	5850	5850	5850	0
426	20240313	131800	0	5850	5850	5850	5850	0
427	20240313	131700	0	5850	5850	5850	5850	0
428	20240313	131600	0	5850	5850	5850	5850	0
429	20240313	131500	0	5850	5850	5850	5850	0
430	20240313	131400	0	5850	5850	5850	5850	0
431	20240313	131300	0	5850	5850	5850	5850	0
432	20240313	131200	0	5850	5850	5850	5850	0
433	20240313	131100	0	5850	5850	5850	5850	0
434	20240313	131000	0	5850	5850	5850	5850	0
435	20240313	130900	0	5850	5850	5850	5850	0
436	20240313	130800	0	5850	5850	5850	5850	0
437	20240313	130700	0	5850	5850	5850	5850	0
438	20240313	130600	0	5850	5850	5850	5850	0
439	20240313	130500	0	5850	5850	5850	5850	0
440	20240313	130400	0	5850	5850	5850	5850	0
441	20240313	130300	0	5850	5850	5850	5850	0
442	20240313	130200	0	5850	5850	5850	5850	0
443	20240313	130100	0	5850	5850	5850	5850	0
444	20240313	130000	0	5850	5850	5850	5850	0
445	20240313	125900	0	5850	5850	5850	5850	0
446	20240313	125800	0	5850	5850	5850	5850	0
447	20240313	125700	0	5850	5850	5850	5850	0
448	20240313	125600	0	5850	5850	5850	5850	0
449	20240313	125500	0	5850	5850	5850	5850	0
450	20240313	125400	0	5850	5850	5850	5850	0
451	20240313	125300	0	5850	5850	5850	5850	0
452	20240313	125200	0	5850	5850	5850	5850	0
453	20240313	125100	0	5850	5850	5850	5850	0
454	20240313	125000	0	5850	5850	5850	5850	0
455	20240313	124900	0	5850	5850	5850	5850	0
456	20240313	124800	0	5850	5850	5850	5850	0
457	20240313	124700	0	5850	5850	5850	5850	0
458	20240313	124600	0	5850	5850	5850	5850	0
459	20240313	124500	0	5850	5850	5850	5850	0
460	20240313	124400	0	5850	5850	5850	5850	0
461	20240313	124300	0	5850	5850	5850	5850	0
462	20240313	124200	0	5850	5850	5850	5850	0
463	20240313	124100	0	5850	5850	5850	5850	0
464	20240313	124000	0	5850	5850	5850	5850	0
465	20240313	123900	0	5850	5850	5850	5850	0
466	20240313	123800	0	5850	5850	5850	5850	0
467	20240313	123700	0	5850	5850	5850	5850	0
468	20240313	123600	0	5850	5850	5850	5850	0
469	20240313	123500	0	5850	5850	5850	5850	0
470	20240313	123400	0	5850	5850	5850	5850	0
471	20240313	123300	0	5850	5850	5850	5850	0
472	20240313	123200	0	5850	5850	5850	5850	0
473	20240313	123100	0	5850	5850	5850	5850	0
474	20240313	123000	0	5850	5850	5850	5850	0
475	20240313	122900	0	5850	5850	5850	5850	0
476	20240313	122800	0	5850	5850	5850	5850	0
477	20240313	122700	0	5850	5850	5850	5850	0
478	20240313	122600	0	5850	5850	5850	5850	0
479	20240313	122500	0	5850	5850	5850	5850	0
480	20240313	122400	0	5850	5850	5850	5850	0
481	20240313	122300	0	5850	5850	5850	5850	0
482	20240313	122200	0	5850	5850	5850	5850	0
483	20240313	122100	0	5850	5850	5850	5850	0
484	20240313	122000	0	5850	5850	5850	5850	0
485	20240313	121900	0	5850	5850	5850	5850	0
486	20240313	121800	0	5850	5850	5850	5850	0
487	20240313	121700	0	5850	5850	5850	5850	0
488	20240313	121600	0	5850	5850	5850	5850	0
489	20240313	121500	0	5850	5850	5850	5850	0
490	20240313	121400	0	5850	5850	5850	5850	0
491	20240313	121300	0	5850	5850	5850	5850	0
492	20240313	121200	0	5850	5850	5850	5850	0
493	20240313	121100	0	5850	5850	5850	5850	0
494	20240313	121000	0	5850	5850	5850	5850	0
495	20240313	120900	0	5850	5850	5850	5850	0
496	20240313	120800	0	5850	5850	5850	5850	0
497	20240313	120700	0	5850	5850	5850	5850	0
498	20240313	120600	0	5850	5850	5850	5850	0
499	20240313	120500	0	5850	5850	5850	5850	0
500	20240313	120400	0	5850	5850	5850	5850	0
501	20240313	120300	0	5850	5850	5850	5850	0
502	20240313	120200	0	5850	5850	5850	5850	0
503	20240313	120100	0	5850	5850	5850	5850	0
504	20240313	120000	0	5850	5850	5850	5850	0
505	20240313	115900	0	5850	5850	5850	5850	0
506	20240313	115800	0	5850	5850	5850	5850	0
507	20240313	115700	0	5850	5850	5850	5850	0
508	20240313	115600	0	5850	5850	5850	5850	0
509	20240313	115500	0	5850	5850	5850	5850	0
510	20240313	115400	0	5850	5850	5850	5850	0
511	20240313	115300	0	5850	5850	5850	5850	0
512	20240313	115200	0	5850	5850	5850	5850	0
513	20240313	115100	0	5850	5850	5850	5850	0
514	20240313	115000	0	5850	5850	5850	5850	0
515	20240313	114900	0	5850	5850	5850	5850	0
516	20240313	114800	0	5850	5850	5850	5850	0
517	20240313	114700	0	5850	5850	5850	5850	0
518	20240313	114600	0	5850	5850	5850	5850	0
519	20240313	114500	0	5850	5850	5850	5850	0
520	20240313	114400	0	5850	5850	5850	5850	0
521	20240313	114300	0	5850	5850	5850	5850	0
522	20240313	114200	0	5850	5850	5850	5850	0
523	20240313	114100	0	5850	5850	5850	5850	0
524	20240313	114000	0	5850	5850	5850	5850	0
525	20240313	113900	0	5850	5850	5850	5850	0
526	20240313	113800	0	5850	5850	5850	5850	0
527	20240313	113700	0	5850	5850	5850	5850	0
528	20240313	113600	0	5850	5850	5850	5850	0
529	20240313	113500	0	5850	5850	5850	5850	0
530	20240313	113400	0	5850	5850	5850	5850	0
531	20240313	113300	0	5850	5850	5850	5850	0
532	20240313	113200	0	5850	5850	5850	5850	0
533	20240313	113100	0	5850	5850	5850	5850	0
534	20240313	113000	0	5850	5850	5850	5850	0
535	20240313	112900	0	5850	5850	5850	5850	0
536	20240313	112800	0	5850	5850	5850	5850	0
537	20240313	112700	0	5850	5850	5850	5850	0
538	20240313	112600	0	5850	5850	5850	5850	0
539	20240313	112500	0	5850	5850	5850	5850	0
540	20240313	112400	0	5850	5850	5850	5850	0
541	20240313	112300	0	5850	5850	5850	5850	0
542	20240313	112200	0	5850	5850	5850	5850	0
543	20240313	112100	0	5850	5850	5850	5850	0
544	20240313	112000	0	5850	5850	5850	5850	0
545	20240313	111900	0	5850	5850	5850	5850	0
546	20240313	111800	0	5850	5850	5850	5850	0
547	20240313	111700	0	5850	5850	5850	5850	0
548	20240313	111600	0	5850	5850	5850	5850	0
549	20240313	111500	0	5850	5850	5850	5850	0
550	20240313	111400	0	5850	5850	5850	5850	0
551	20240313	111300	0	5850	5850	5850	5850	0
552	20240313	111200	0	5850	5850	5850	5850	0
553	20240313	111100	0	5850	5850	5850	5850	0
554	20240313	111000	0	5850	5850	5850	5850	0
555	20240313	110900	0	5850	5850	5850	5850	0
556	20240313	110800	0	5850	5850	5850	5850	0
557	20240313	110700	0	5850	5850	5850	5850	0
558	20240313	110600	0	5850	5850	5850	5850	0
559	20240313	110500	0	5850	5850	5850	5850	0
560	20240313	110400	0	5850	5850	5850	5850	0
561	20240313	110300	0	5850	5850	5850	5850	0
562	20240313	110200	0	5850	5850	5850	5850	0
563	20240313	110100	0	5850	5850	5850	5850	0
564	20240313	110000	0	5850	5850	5850	5850	0
565	20240313	105900	0	5850	5850	5850	5850	0
566	20240313	105800	0	5850	5850	5850	5850	0
567	20240313	105700	0	5850	5850	5850	5850	0
568	20240313	105600	0	5850	5850	5850	5850	0
569	20240313	105500	0	5850	5850	5850	5850	0
570	20240313	105400	0	5850	5850	5850	5850	0
571	20240313	105300	0	5850	5850	5850	5850	0
572	20240313	105200	0	5850	5850	5850	5850	0
573	20240313	105100	0	5850	5850	5850	5850	0
574	20240313	105000	0	5850	5850	5850	5850	0
575	20240313	104900	0	5850	5850	5850	5850	0
576	20240313	104800	0	5850	5850	5850	5850	0
577	20240313	104700	0	5850	5850	5850	5850	0
578	20240313	104600	0	5850	5850	5850	5850	0
579	20240313	104500	0	5850	5850	5850	5850	0
580	20240313	104400	0	5850	5850	5850	5850	0
581	20240313	104300	0	5850	5850	5850	5850	0
582	20240313	104200	0	5850	5850	5850	5850	0
583	20240313	104100	0	5850	5850	5850	5850	0
584	20240313	104000	0	5850	5850	5850	5850	0
585	20240313	103900	0	5850	5850	5850	5850	0
586	20240313	103800	0	5850	5850	5850	5850	0
587	20240313	103700	0	5850	5850	5850	5850	0
588	20240313	103600	0	5850	5850	5850	5850	0
589	20240313	103500	0	5850	5850	5850	5850	0
590	20240313	103400	0	5850	5850	5850	5850	0
591	20240313	103300	0	5850	5850	5850	5850	0
592	20240313	103200	0	5850	5850	5850	5850	0
593	20240313	103100	0	5850	5850	5850	5850	0
594	20240313	103000	0	5850	5850	5850	5850	0
595	20240313	102900	0	5850	5850	5850	5850	0
596	20240313	102800	0	5850	5850	5850	5850	0
597	20240313	102700	0	5850	5850	5850	5850	0
598	20240313	102600	0	5850	5850	5850	5850	0
599	20240313	102500	0	5850	5850	5850	5850	0
600	20240313	102400	0	5850	5850	5850	5850	0
601	20240313	102300	0	5850	5850	5850	5850	0
602	20240313	102200	0	5850	5850	5850	5850	0
603	20240313	102100	0	5850	5850	5850	5850	0
604	20240313	102000	0	5850	5850	5850	5850	0
605	20240313	101900	0	5850	5850	5850	5850	0
606	20240313	101800	0	5850	5850	5850	5850	0
607	20240313	101700	0	5850	5850	5850	5850	0
608	20240313	101600	0	5850	5850	5850	5850	0
609	20240313	101500	0	5850	5850	5850	5850	0
610	20240313	101400	0	5850	5850	5850	5850	0
611	20240313	101300	0	5850	5850	5850	5850	0
612	20240313	101200	0	5850	5850	5850	5850	0
613	20240313	101100	0	5850	5850	5850	5850	0
614	20240313	101000	0	5850	5850	5850	5850	0
615	20240313	100900	0	5850	5850	5850	5850	0
616	20240313	100800	0	5850	5850	5850	5850	0
617	20240313	100700	0	5850	5850	5850	5850	0
618	20240313	100600	0	5850	5850	5850	5850	0
619	20240313	100500	0	5850	5850	5850	5850	0
620	20240313	100400	0	5850	5850	5850	5850	0
621	20240313	100300	0	5850	5850	5850	5850	0
622	20240313	100200	0	5850	5850	5850	5850	0
623	20240313	100100	0	5850	5850	5850	5850	0
624	20240313	100000	0	5850	5850	5850	5850	0
625	20240313	095900	0	5850	5850	5850	5850	0
626	20240313	095800	0	5850	5850	5850	5850	0
627	20240313	095700	0	5850	5850	5850	5850	0
628	20240313	095600	0	5850	5850	5850	5850	0
629	20240313	095500	0	5850	5850	5850	5850	0
630	20240313	095400	0	5850	5850	5850	5850	0
631	20240313	095300	0	5850	5850	5850	5850	0
632	20240313	095200	0	5850	5850	5850	5850	0
633	20240313	095100	0	5850	5850	5850	5850	0
634	20240313	095000	0	5850	5850	5850	5850	0
635	20240313	094900	0	5850	5850	5850	5850	0
636	20240313	094800	0	5850	5850	5850	5850	0
637	20240313	094700	0	5850	5850	5850	5850	0
638	20240313	094600	0	5850	5850	5850	5850	0
639	20240313	094500	0	5850	5850	5850	5850	0
640	20240313	094400	0	5850	5850	5850	5850	0
641	20240313	094300	0	5850	5850	5850	5850	0
642	20240313	094200	0	5850	5850	5850	5850	0
643	20240313	094100	0	5850	5850	5850	5850	0
644	20240313	094000	0	5850	5850	5850	5850	0
645	20240313	093900	0	5850	5850	5850	5850	0
646	20240313	093800	0	5850	5850	5850	5850	0
647	20240313	093700	0	5850	5850	5850	5850	0
648	20240313	093600	0	5850	5850	5850	5850	0
649	20240313	093500	0	5850	5850	5850	5850	0
650	20240313	093400	0	5850	5850	5850	5850	0
651	20240313	093300	0	5850	5850	5850	5850	0
652	20240313	093200	0	5850	5850	5850	5850	0
653	20240313	093100	0	5850	5850	5850	5850	0
654	20240313	093000	0	5850	5850	5850	5850	0
655	20240313	092900	0	5850	5850	5850	5850	0
656	20240313	092800	0	5850	5850	5850	5850	0
657	20240313	092700	0	5850	5850	5850	5850	0
658	20240313	092600	0	5850	5850	5850	5850	0
659	20240313	092500	0	5850	5850	5850	5850	0
660	20240313	092400	0	5850	5850	5850	5850	0
661	20240313	092300	0	5850	5850	5850	5850	0
662	20240313	092200	0	5850	5850	5850	5850	0
663	20240313	092100	0	5850	5850	5850	5850	0
664	20240313	092000	0	5850	5850	5850	5850	0
665	20240313	091900	0	5850	5850	5850	5850	0
666	20240313	091800	0	5850	5850	5850	5850	0
667	20240313	091700	0	5850	5850	5850	5850	0
668	20240313	091600	0	5850	5850	5850	5850	0
669	20240313	091500	0	5850	5850	5850	5850	0
670	20240313	091400	0	5850	5850	5850	5850	0
671	20240313	091300	0	5850	5850	5850	5850	0
672	20240313	091200	0	5850	5850	5850	5850	0
673	20240313	091100	0	5850	5850	5850	5850	0
674	20240313	091000	0	5850	5850	5850	5850	0
675	20240313	090900	0	5850	5850	5850	5850	0
676	20240313	090800	0	5850	5850	5850	5850	0
677	20240313	090700	0	5850	5850	5850	5850	0
678	20240313	090600	0	5850	5850	5850	5850	0
679	20240313	090500	0	5850	5850	5850	5850	0
680	20240313	090400	0	5850	5850	5850	5850	0
681	20240313	090300	0	5850	5850	5850	5850	0
682	20240313	090200	0	5850	5850	5850	5850	0
683	20240313	090100	0	5850	5850	5850	5850	0
684	20240313	090000	0	5850	5850	5850	5850	0