KissMeData/150840/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	202000	0	5850	5850	5850	5850	0
3	20240322	201900	0	5850	5850	5850	5850	0
4	20240322	201800	0	5850	5850	5850	5850	0
5	20240322	201700	0	5850	5850	5850	5850	0
6	20240322	201600	0	5850	5850	5850	5850	0
7	20240322	201500	0	5850	5850	5850	5850	0
8	20240322	201400	0	5850	5850	5850	5850	0
9	20240322	201300	0	5850	5850	5850	5850	0
10	20240322	201200	0	5850	5850	5850	5850	0
11	20240322	201100	0	5850	5850	5850	5850	0
12	20240322	201000	0	5850	5850	5850	5850	0
13	20240322	200900	0	5850	5850	5850	5850	0
14	20240322	200800	0	5850	5850	5850	5850	0
15	20240322	200700	0	5850	5850	5850	5850	0
16	20240322	200600	0	5850	5850	5850	5850	0
17	20240322	200500	0	5850	5850	5850	5850	0
18	20240322	200400	0	5850	5850	5850	5850	0
19	20240322	200300	0	5850	5850	5850	5850	0
20	20240322	200200	0	5850	5850	5850	5850	0
21	20240322	200100	0	5850	5850	5850	5850	0
22	20240322	200000	0	5850	5850	5850	5850	0
23	20240322	195900	0	5850	5850	5850	5850	0
24	20240322	195800	0	5850	5850	5850	5850	0
25	20240322	195700	0	5850	5850	5850	5850	0
26	20240322	195600	0	5850	5850	5850	5850	0
27	20240322	195500	0	5850	5850	5850	5850	0
28	20240322	195400	0	5850	5850	5850	5850	0
29	20240322	195300	0	5850	5850	5850	5850	0
30	20240322	195200	0	5850	5850	5850	5850	0
31	20240322	195100	0	5850	5850	5850	5850	0
32	20240322	195000	0	5850	5850	5850	5850	0
33	20240322	194900	0	5850	5850	5850	5850	0
34	20240322	194800	0	5850	5850	5850	5850	0
35	20240322	194700	0	5850	5850	5850	5850	0
36	20240322	194600	0	5850	5850	5850	5850	0
37	20240322	194500	0	5850	5850	5850	5850	0
38	20240322	194400	0	5850	5850	5850	5850	0
39	20240322	194300	0	5850	5850	5850	5850	0
40	20240322	194200	0	5850	5850	5850	5850	0
41	20240322	194100	0	5850	5850	5850	5850	0
42	20240322	194000	0	5850	5850	5850	5850	0
43	20240322	193900	0	5850	5850	5850	5850	0
44	20240322	193800	0	5850	5850	5850	5850	0
45	20240322	193700	0	5850	5850	5850	5850	0
46	20240322	193600	0	5850	5850	5850	5850	0
47	20240322	193500	0	5850	5850	5850	5850	0
48	20240322	193400	0	5850	5850	5850	5850	0
49	20240322	193300	0	5850	5850	5850	5850	0
50	20240322	193200	0	5850	5850	5850	5850	0
51	20240322	193100	0	5850	5850	5850	5850	0
52	20240322	193000	0	5850	5850	5850	5850	0
53	20240322	192900	0	5850	5850	5850	5850	0
54	20240322	192800	0	5850	5850	5850	5850	0
55	20240322	192700	0	5850	5850	5850	5850	0
56	20240322	192600	0	5850	5850	5850	5850	0
57	20240322	192500	0	5850	5850	5850	5850	0
58	20240322	192400	0	5850	5850	5850	5850	0
59	20240322	192300	0	5850	5850	5850	5850	0
60	20240322	192200	0	5850	5850	5850	5850	0
61	20240322	192100	0	5850	5850	5850	5850	0
62	20240322	192000	0	5850	5850	5850	5850	0
63	20240322	191900	0	5850	5850	5850	5850	0
64	20240322	191800	0	5850	5850	5850	5850	0
65	20240322	191700	0	5850	5850	5850	5850	0
66	20240322	191600	0	5850	5850	5850	5850	0
67	20240322	191500	0	5850	5850	5850	5850	0
68	20240322	191400	0	5850	5850	5850	5850	0
69	20240322	191300	0	5850	5850	5850	5850	0
70	20240322	191200	0	5850	5850	5850	5850	0
71	20240322	191100	0	5850	5850	5850	5850	0
72	20240322	191000	0	5850	5850	5850	5850	0
73	20240322	190900	0	5850	5850	5850	5850	0
74	20240322	190800	0	5850	5850	5850	5850	0
75	20240322	190700	0	5850	5850	5850	5850	0
76	20240322	190600	0	5850	5850	5850	5850	0
77	20240322	190500	0	5850	5850	5850	5850	0
78	20240322	190400	0	5850	5850	5850	5850	0
79	20240322	190300	0	5850	5850	5850	5850	0
80	20240322	190200	0	5850	5850	5850	5850	0
81	20240322	190100	0	5850	5850	5850	5850	0
82	20240322	190000	0	5850	5850	5850	5850	0
83	20240322	185900	0	5850	5850	5850	5850	0
84	20240322	185800	0	5850	5850	5850	5850	0
85	20240322	185700	0	5850	5850	5850	5850	0
86	20240322	185600	0	5850	5850	5850	5850	0
87	20240322	185500	0	5850	5850	5850	5850	0
88	20240322	185400	0	5850	5850	5850	5850	0
89	20240322	185300	0	5850	5850	5850	5850	0
90	20240322	185200	0	5850	5850	5850	5850	0
91	20240322	185100	0	5850	5850	5850	5850	0
92	20240322	185000	0	5850	5850	5850	5850	0
93	20240322	184900	0	5850	5850	5850	5850	0
94	20240322	184800	0	5850	5850	5850	5850	0
95	20240322	184700	0	5850	5850	5850	5850	0
96	20240322	184600	0	5850	5850	5850	5850	0
97	20240322	184500	0	5850	5850	5850	5850	0
98	20240322	184400	0	5850	5850	5850	5850	0
99	20240322	184300	0	5850	5850	5850	5850	0
100	20240322	184200	0	5850	5850	5850	5850	0
101	20240322	184100	0	5850	5850	5850	5850	0
102	20240322	184000	0	5850	5850	5850	5850	0
103	20240322	183900	0	5850	5850	5850	5850	0
104	20240322	183800	0	5850	5850	5850	5850	0
105	20240322	183700	0	5850	5850	5850	5850	0
106	20240322	183600	0	5850	5850	5850	5850	0
107	20240322	183500	0	5850	5850	5850	5850	0
108	20240322	183400	0	5850	5850	5850	5850	0
109	20240322	183300	0	5850	5850	5850	5850	0
110	20240322	183200	0	5850	5850	5850	5850	0
111	20240322	183100	0	5850	5850	5850	5850	0
112	20240322	183000	0	5850	5850	5850	5850	0
113	20240322	182900	0	5850	5850	5850	5850	0
114	20240322	182800	0	5850	5850	5850	5850	0
115	20240322	182700	0	5850	5850	5850	5850	0
116	20240322	182600	0	5850	5850	5850	5850	0
117	20240322	182500	0	5850	5850	5850	5850	0
118	20240322	182400	0	5850	5850	5850	5850	0
119	20240322	182300	0	5850	5850	5850	5850	0
120	20240322	182200	0	5850	5850	5850	5850	0
121	20240322	182100	0	5850	5850	5850	5850	0
122	20240322	182000	0	5850	5850	5850	5850	0
123	20240322	181900	0	5850	5850	5850	5850	0
124	20240322	181800	0	5850	5850	5850	5850	0
125	20240322	181700	0	5850	5850	5850	5850	0
126	20240322	181600	0	5850	5850	5850	5850	0
127	20240322	181500	0	5850	5850	5850	5850	0
128	20240322	181400	0	5850	5850	5850	5850	0
129	20240322	181300	0	5850	5850	5850	5850	0
130	20240322	181200	0	5850	5850	5850	5850	0
131	20240322	181100	0	5850	5850	5850	5850	0
132	20240322	181000	0	5850	5850	5850	5850	0
133	20240322	180900	0	5850	5850	5850	5850	0
134	20240322	180800	0	5850	5850	5850	5850	0
135	20240322	180700	0	5850	5850	5850	5850	0
136	20240322	180600	0	5850	5850	5850	5850	0
137	20240322	180500	0	5850	5850	5850	5850	0
138	20240322	180400	0	5850	5850	5850	5850	0
139	20240322	180300	0	5850	5850	5850	5850	0
140	20240322	180200	0	5850	5850	5850	5850	0
141	20240322	180100	0	5850	5850	5850	5850	0
142	20240322	180000	0	5850	5850	5850	5850	0
143	20240322	175900	0	5850	5850	5850	5850	0
144	20240322	175800	0	5850	5850	5850	5850	0
145	20240322	175700	0	5850	5850	5850	5850	0
146	20240322	175600	0	5850	5850	5850	5850	0
147	20240322	175500	0	5850	5850	5850	5850	0
148	20240322	175400	0	5850	5850	5850	5850	0
149	20240322	175300	0	5850	5850	5850	5850	0
150	20240322	175200	0	5850	5850	5850	5850	0
151	20240322	175100	0	5850	5850	5850	5850	0
152	20240322	175000	0	5850	5850	5850	5850	0
153	20240322	174900	0	5850	5850	5850	5850	0
154	20240322	174800	0	5850	5850	5850	5850	0
155	20240322	174700	0	5850	5850	5850	5850	0
156	20240322	174600	0	5850	5850	5850	5850	0
157	20240322	174500	0	5850	5850	5850	5850	0
158	20240322	174400	0	5850	5850	5850	5850	0
159	20240322	174300	0	5850	5850	5850	5850	0
160	20240322	174200	0	5850	5850	5850	5850	0
161	20240322	174100	0	5850	5850	5850	5850	0
162	20240322	174000	0	5850	5850	5850	5850	0
163	20240322	173900	0	5850	5850	5850	5850	0
164	20240322	173800	0	5850	5850	5850	5850	0
165	20240322	173700	0	5850	5850	5850	5850	0
166	20240322	173600	0	5850	5850	5850	5850	0
167	20240322	173500	0	5850	5850	5850	5850	0
168	20240322	173400	0	5850	5850	5850	5850	0
169	20240322	173300	0	5850	5850	5850	5850	0
170	20240322	173200	0	5850	5850	5850	5850	0
171	20240322	173100	0	5850	5850	5850	5850	0
172	20240322	173000	0	5850	5850	5850	5850	0
173	20240322	172900	0	5850	5850	5850	5850	0
174	20240322	172800	0	5850	5850	5850	5850	0
175	20240322	172700	0	5850	5850	5850	5850	0
176	20240322	172600	0	5850	5850	5850	5850	0
177	20240322	172500	0	5850	5850	5850	5850	0
178	20240322	172400	0	5850	5850	5850	5850	0
179	20240322	172300	0	5850	5850	5850	5850	0
180	20240322	172200	0	5850	5850	5850	5850	0
181	20240322	172100	0	5850	5850	5850	5850	0
182	20240322	172000	0	5850	5850	5850	5850	0
183	20240322	171900	0	5850	5850	5850	5850	0
184	20240322	171800	0	5850	5850	5850	5850	0
185	20240322	171700	0	5850	5850	5850	5850	0
186	20240322	171600	0	5850	5850	5850	5850	0
187	20240322	171500	0	5850	5850	5850	5850	0
188	20240322	171400	0	5850	5850	5850	5850	0
189	20240322	171300	0	5850	5850	5850	5850	0
190	20240322	171200	0	5850	5850	5850	5850	0
191	20240322	171100	0	5850	5850	5850	5850	0
192	20240322	171000	0	5850	5850	5850	5850	0
193	20240322	170900	0	5850	5850	5850	5850	0
194	20240322	170800	0	5850	5850	5850	5850	0
195	20240322	170700	0	5850	5850	5850	5850	0
196	20240322	170600	0	5850	5850	5850	5850	0
197	20240322	170500	0	5850	5850	5850	5850	0
198	20240322	170400	0	5850	5850	5850	5850	0
199	20240322	170300	0	5850	5850	5850	5850	0
200	20240322	170200	0	5850	5850	5850	5850	0
201	20240322	170100	0	5850	5850	5850	5850	0
202	20240322	170000	0	5850	5850	5850	5850	0
203	20240322	165900	0	5850	5850	5850	5850	0
204	20240322	165800	0	5850	5850	5850	5850	0
205	20240322	165700	0	5850	5850	5850	5850	0
206	20240322	165600	0	5850	5850	5850	5850	0
207	20240322	165500	0	5850	5850	5850	5850	0
208	20240322	165400	0	5850	5850	5850	5850	0
209	20240322	165300	0	5850	5850	5850	5850	0
210	20240322	165200	0	5850	5850	5850	5850	0
211	20240322	165100	0	5850	5850	5850	5850	0
212	20240322	165000	0	5850	5850	5850	5850	0
213	20240322	164900	0	5850	5850	5850	5850	0
214	20240322	164800	0	5850	5850	5850	5850	0
215	20240322	164700	0	5850	5850	5850	5850	0
216	20240322	164600	0	5850	5850	5850	5850	0
217	20240322	164500	0	5850	5850	5850	5850	0
218	20240322	164400	0	5850	5850	5850	5850	0
219	20240322	164300	0	5850	5850	5850	5850	0
220	20240322	164200	0	5850	5850	5850	5850	0
221	20240322	164100	0	5850	5850	5850	5850	0
222	20240322	164000	0	5850	5850	5850	5850	0
223	20240322	163900	0	5850	5850	5850	5850	0
224	20240322	163800	0	5850	5850	5850	5850	0
225	20240322	163700	0	5850	5850	5850	5850	0
226	20240322	163600	0	5850	5850	5850	5850	0
227	20240322	163500	0	5850	5850	5850	5850	0
228	20240322	163400	0	5850	5850	5850	5850	0
229	20240322	163300	0	5850	5850	5850	5850	0
230	20240322	163200	0	5850	5850	5850	5850	0
231	20240322	163100	0	5850	5850	5850	5850	0
232	20240322	163000	0	5850	5850	5850	5850	0
233	20240322	162900	0	5850	5850	5850	5850	0
234	20240322	162800	0	5850	5850	5850	5850	0
235	20240322	162700	0	5850	5850	5850	5850	0
236	20240322	162600	0	5850	5850	5850	5850	0
237	20240322	162500	0	5850	5850	5850	5850	0
238	20240322	162400	0	5850	5850	5850	5850	0
239	20240322	162300	0	5850	5850	5850	5850	0
240	20240322	162200	0	5850	5850	5850	5850	0
241	20240322	162100	0	5850	5850	5850	5850	0
242	20240322	162000	0	5850	5850	5850	5850	0
243	20240322	161900	0	5850	5850	5850	5850	0
244	20240322	161800	0	5850	5850	5850	5850	0
245	20240322	161700	0	5850	5850	5850	5850	0
246	20240322	161600	0	5850	5850	5850	5850	0
247	20240322	161500	0	5850	5850	5850	5850	0
248	20240322	161400	0	5850	5850	5850	5850	0
249	20240322	161300	0	5850	5850	5850	5850	0
250	20240322	161200	0	5850	5850	5850	5850	0
251	20240322	161100	0	5850	5850	5850	5850	0
252	20240322	161000	0	5850	5850	5850	5850	0
253	20240322	160900	0	5850	5850	5850	5850	0
254	20240322	160800	0	5850	5850	5850	5850	0
255	20240322	160700	0	5850	5850	5850	5850	0
256	20240322	160600	0	5850	5850	5850	5850	0
257	20240322	160500	0	5850	5850	5850	5850	0
258	20240322	160400	0	5850	5850	5850	5850	0
259	20240322	160300	0	5850	5850	5850	5850	0
260	20240322	160200	0	5850	5850	5850	5850	0
261	20240322	160100	0	5850	5850	5850	5850	0
262	20240322	160000	0	5850	5850	5850	5850	0
263	20240322	155900	0	5850	5850	5850	5850	0
264	20240322	155800	0	5850	5850	5850	5850	0
265	20240322	155700	0	5850	5850	5850	5850	0
266	20240322	155600	0	5850	5850	5850	5850	0
267	20240322	155500	0	5850	5850	5850	5850	0
268	20240322	155400	0	5850	5850	5850	5850	0
269	20240322	155300	0	5850	5850	5850	5850	0
270	20240322	155200	0	5850	5850	5850	5850	0
271	20240322	155100	0	5850	5850	5850	5850	0
272	20240322	155000	0	5850	5850	5850	5850	0
273	20240322	154900	0	5850	5850	5850	5850	0
274	20240322	154800	0	5850	5850	5850	5850	0
275	20240322	154700	0	5850	5850	5850	5850	0
276	20240322	154600	0	5850	5850	5850	5850	0
277	20240322	154500	0	5850	5850	5850	5850	0
278	20240322	154400	0	5850	5850	5850	5850	0
279	20240322	154300	0	5850	5850	5850	5850	0
280	20240322	154200	0	5850	5850	5850	5850	0
281	20240322	154100	0	5850	5850	5850	5850	0
282	20240322	154000	0	5850	5850	5850	5850	0
283	20240322	153900	0	5850	5850	5850	5850	0
284	20240322	153800	0	5850	5850	5850	5850	0
285	20240322	153700	0	5850	5850	5850	5850	0
286	20240322	153600	0	5850	5850	5850	5850	0
287	20240322	153500	0	5850	5850	5850	5850	0
288	20240322	153400	0	5850	5850	5850	5850	0
289	20240322	153300	0	5850	5850	5850	5850	0
290	20240322	153200	0	5850	5850	5850	5850	0
291	20240322	153100	0	5850	5850	5850	5850	0
292	20240322	153000	0	5850	5850	5850	5850	0
293	20240322	152900	0	5850	5850	5850	5850	0
294	20240322	152800	0	5850	5850	5850	5850	0
295	20240322	152700	0	5850	5850	5850	5850	0
296	20240322	152600	0	5850	5850	5850	5850	0
297	20240322	152500	0	5850	5850	5850	5850	0
298	20240322	152400	0	5850	5850	5850	5850	0
299	20240322	152300	0	5850	5850	5850	5850	0
300	20240322	152200	0	5850	5850	5850	5850	0
301	20240322	152100	0	5850	5850	5850	5850	0
302	20240322	152000	0	5850	5850	5850	5850	0
303	20240322	151900	0	5850	5850	5850	5850	0
304	20240322	151800	0	5850	5850	5850	5850	0
305	20240322	151700	0	5850	5850	5850	5850	0
306	20240322	151600	0	5850	5850	5850	5850	0
307	20240322	151500	0	5850	5850	5850	5850	0
308	20240322	151400	0	5850	5850	5850	5850	0
309	20240322	151300	0	5850	5850	5850	5850	0
310	20240322	151200	0	5850	5850	5850	5850	0
311	20240322	151100	0	5850	5850	5850	5850	0
312	20240322	151000	0	5850	5850	5850	5850	0
313	20240322	150900	0	5850	5850	5850	5850	0
314	20240322	150800	0	5850	5850	5850	5850	0
315	20240322	150700	0	5850	5850	5850	5850	0
316	20240322	150600	0	5850	5850	5850	5850	0
317	20240322	150500	0	5850	5850	5850	5850	0
318	20240322	150400	0	5850	5850	5850	5850	0
319	20240322	150300	0	5850	5850	5850	5850	0
320	20240322	150200	0	5850	5850	5850	5850	0
321	20240322	150100	0	5850	5850	5850	5850	0
322	20240322	150000	0	5850	5850	5850	5850	0
323	20240322	145900	0	5850	5850	5850	5850	0
324	20240322	145800	0	5850	5850	5850	5850	0
325	20240322	145700	0	5850	5850	5850	5850	0
326	20240322	145600	0	5850	5850	5850	5850	0
327	20240322	145500	0	5850	5850	5850	5850	0
328	20240322	145400	0	5850	5850	5850	5850	0
329	20240322	145300	0	5850	5850	5850	5850	0
330	20240322	145200	0	5850	5850	5850	5850	0
331	20240322	145100	0	5850	5850	5850	5850	0
332	20240322	145000	0	5850	5850	5850	5850	0
333	20240322	144900	0	5850	5850	5850	5850	0
334	20240322	144800	0	5850	5850	5850	5850	0
335	20240322	144700	0	5850	5850	5850	5850	0
336	20240322	144600	0	5850	5850	5850	5850	0
337	20240322	144500	0	5850	5850	5850	5850	0
338	20240322	144400	0	5850	5850	5850	5850	0
339	20240322	144300	0	5850	5850	5850	5850	0
340	20240322	144200	0	5850	5850	5850	5850	0
341	20240322	144100	0	5850	5850	5850	5850	0
342	20240322	144000	0	5850	5850	5850	5850	0
343	20240322	143900	0	5850	5850	5850	5850	0
344	20240322	143800	0	5850	5850	5850	5850	0
345	20240322	143700	0	5850	5850	5850	5850	0
346	20240322	143600	0	5850	5850	5850	5850	0
347	20240322	143500	0	5850	5850	5850	5850	0
348	20240322	143400	0	5850	5850	5850	5850	0
349	20240322	143300	0	5850	5850	5850	5850	0
350	20240322	143200	0	5850	5850	5850	5850	0
351	20240322	143100	0	5850	5850	5850	5850	0
352	20240322	143000	0	5850	5850	5850	5850	0
353	20240322	142900	0	5850	5850	5850	5850	0
354	20240322	142800	0	5850	5850	5850	5850	0
355	20240322	142700	0	5850	5850	5850	5850	0
356	20240322	142600	0	5850	5850	5850	5850	0
357	20240322	142500	0	5850	5850	5850	5850	0
358	20240322	142400	0	5850	5850	5850	5850	0
359	20240322	142300	0	5850	5850	5850	5850	0
360	20240322	142200	0	5850	5850	5850	5850	0
361	20240322	142100	0	5850	5850	5850	5850	0
362	20240322	142000	0	5850	5850	5850	5850	0
363	20240322	141900	0	5850	5850	5850	5850	0
364	20240322	141800	0	5850	5850	5850	5850	0
365	20240322	141700	0	5850	5850	5850	5850	0
366	20240322	141600	0	5850	5850	5850	5850	0
367	20240322	141500	0	5850	5850	5850	5850	0
368	20240322	141400	0	5850	5850	5850	5850	0
369	20240322	141300	0	5850	5850	5850	5850	0
370	20240322	141200	0	5850	5850	5850	5850	0
371	20240322	141100	0	5850	5850	5850	5850	0
372	20240322	141000	0	5850	5850	5850	5850	0
373	20240322	140900	0	5850	5850	5850	5850	0
374	20240322	140800	0	5850	5850	5850	5850	0
375	20240322	140700	0	5850	5850	5850	5850	0
376	20240322	140600	0	5850	5850	5850	5850	0
377	20240322	140500	0	5850	5850	5850	5850	0
378	20240322	140400	0	5850	5850	5850	5850	0
379	20240322	140300	0	5850	5850	5850	5850	0
380	20240322	140200	0	5850	5850	5850	5850	0
381	20240322	140100	0	5850	5850	5850	5850	0
382	20240322	140000	0	5850	5850	5850	5850	0
383	20240322	135900	0	5850	5850	5850	5850	0
384	20240322	135800	0	5850	5850	5850	5850	0
385	20240322	135700	0	5850	5850	5850	5850	0
386	20240322	135600	0	5850	5850	5850	5850	0
387	20240322	135500	0	5850	5850	5850	5850	0
388	20240322	135400	0	5850	5850	5850	5850	0
389	20240322	135300	0	5850	5850	5850	5850	0
390	20240322	135200	0	5850	5850	5850	5850	0
391	20240322	135100	0	5850	5850	5850	5850	0
392	20240322	135000	0	5850	5850	5850	5850	0
393	20240322	134900	0	5850	5850	5850	5850	0
394	20240322	134800	0	5850	5850	5850	5850	0
395	20240322	134700	0	5850	5850	5850	5850	0
396	20240322	134600	0	5850	5850	5850	5850	0
397	20240322	134500	0	5850	5850	5850	5850	0
398	20240322	134400	0	5850	5850	5850	5850	0
399	20240322	134300	0	5850	5850	5850	5850	0
400	20240322	134200	0	5850	5850	5850	5850	0
401	20240322	134100	0	5850	5850	5850	5850	0
402	20240322	134000	0	5850	5850	5850	5850	0
403	20240322	133900	0	5850	5850	5850	5850	0
404	20240322	133800	0	5850	5850	5850	5850	0
405	20240322	133700	0	5850	5850	5850	5850	0
406	20240322	133600	0	5850	5850	5850	5850	0
407	20240322	133500	0	5850	5850	5850	5850	0
408	20240322	133400	0	5850	5850	5850	5850	0
409	20240322	133300	0	5850	5850	5850	5850	0
410	20240322	133200	0	5850	5850	5850	5850	0
411	20240322	133100	0	5850	5850	5850	5850	0
412	20240322	133000	0	5850	5850	5850	5850	0
413	20240322	132900	0	5850	5850	5850	5850	0
414	20240322	132800	0	5850	5850	5850	5850	0
415	20240322	132700	0	5850	5850	5850	5850	0
416	20240322	132600	0	5850	5850	5850	5850	0
417	20240322	132500	0	5850	5850	5850	5850	0
418	20240322	132400	0	5850	5850	5850	5850	0
419	20240322	132300	0	5850	5850	5850	5850	0
420	20240322	132200	0	5850	5850	5850	5850	0
421	20240322	132100	0	5850	5850	5850	5850	0
422	20240322	132000	0	5850	5850	5850	5850	0
423	20240322	131900	0	5850	5850	5850	5850	0
424	20240322	131800	0	5850	5850	5850	5850	0
425	20240322	131700	0	5850	5850	5850	5850	0
426	20240322	131600	0	5850	5850	5850	5850	0
427	20240322	131500	0	5850	5850	5850	5850	0
428	20240322	131400	0	5850	5850	5850	5850	0
429	20240322	131300	0	5850	5850	5850	5850	0
430	20240322	131200	0	5850	5850	5850	5850	0
431	20240322	131100	0	5850	5850	5850	5850	0
432	20240322	131000	0	5850	5850	5850	5850	0
433	20240322	130900	0	5850	5850	5850	5850	0
434	20240322	130800	0	5850	5850	5850	5850	0
435	20240322	130700	0	5850	5850	5850	5850	0
436	20240322	130600	0	5850	5850	5850	5850	0
437	20240322	130500	0	5850	5850	5850	5850	0
438	20240322	130400	0	5850	5850	5850	5850	0
439	20240322	130300	0	5850	5850	5850	5850	0
440	20240322	130200	0	5850	5850	5850	5850	0
441	20240322	130100	0	5850	5850	5850	5850	0
442	20240322	130000	0	5850	5850	5850	5850	0
443	20240322	125900	0	5850	5850	5850	5850	0
444	20240322	125800	0	5850	5850	5850	5850	0
445	20240322	125700	0	5850	5850	5850	5850	0
446	20240322	125600	0	5850	5850	5850	5850	0
447	20240322	125500	0	5850	5850	5850	5850	0
448	20240322	125400	0	5850	5850	5850	5850	0
449	20240322	125300	0	5850	5850	5850	5850	0
450	20240322	125200	0	5850	5850	5850	5850	0
451	20240322	125100	0	5850	5850	5850	5850	0
452	20240322	125000	0	5850	5850	5850	5850	0
453	20240322	124900	0	5850	5850	5850	5850	0
454	20240322	124800	0	5850	5850	5850	5850	0
455	20240322	124700	0	5850	5850	5850	5850	0
456	20240322	124600	0	5850	5850	5850	5850	0
457	20240322	124500	0	5850	5850	5850	5850	0
458	20240322	124400	0	5850	5850	5850	5850	0
459	20240322	124300	0	5850	5850	5850	5850	0
460	20240322	124200	0	5850	5850	5850	5850	0
461	20240322	124100	0	5850	5850	5850	5850	0
462	20240322	124000	0	5850	5850	5850	5850	0
463	20240322	123900	0	5850	5850	5850	5850	0
464	20240322	123800	0	5850	5850	5850	5850	0
465	20240322	123700	0	5850	5850	5850	5850	0
466	20240322	123600	0	5850	5850	5850	5850	0
467	20240322	123500	0	5850	5850	5850	5850	0
468	20240322	123400	0	5850	5850	5850	5850	0
469	20240322	123300	0	5850	5850	5850	5850	0
470	20240322	123200	0	5850	5850	5850	5850	0
471	20240322	123100	0	5850	5850	5850	5850	0
472	20240322	123000	0	5850	5850	5850	5850	0
473	20240322	122900	0	5850	5850	5850	5850	0
474	20240322	122800	0	5850	5850	5850	5850	0
475	20240322	122700	0	5850	5850	5850	5850	0
476	20240322	122600	0	5850	5850	5850	5850	0
477	20240322	122500	0	5850	5850	5850	5850	0
478	20240322	122400	0	5850	5850	5850	5850	0
479	20240322	122300	0	5850	5850	5850	5850	0
480	20240322	122200	0	5850	5850	5850	5850	0
481	20240322	122100	0	5850	5850	5850	5850	0
482	20240322	122000	0	5850	5850	5850	5850	0
483	20240322	121900	0	5850	5850	5850	5850	0
484	20240322	121800	0	5850	5850	5850	5850	0
485	20240322	121700	0	5850	5850	5850	5850	0
486	20240322	121600	0	5850	5850	5850	5850	0
487	20240322	121500	0	5850	5850	5850	5850	0
488	20240322	121400	0	5850	5850	5850	5850	0
489	20240322	121300	0	5850	5850	5850	5850	0
490	20240322	121200	0	5850	5850	5850	5850	0
491	20240322	121100	0	5850	5850	5850	5850	0
492	20240322	121000	0	5850	5850	5850	5850	0
493	20240322	120900	0	5850	5850	5850	5850	0
494	20240322	120800	0	5850	5850	5850	5850	0
495	20240322	120700	0	5850	5850	5850	5850	0
496	20240322	120600	0	5850	5850	5850	5850	0
497	20240322	120500	0	5850	5850	5850	5850	0
498	20240322	120400	0	5850	5850	5850	5850	0
499	20240322	120300	0	5850	5850	5850	5850	0
500	20240322	120200	0	5850	5850	5850	5850	0
501	20240322	120100	0	5850	5850	5850	5850	0
502	20240322	120000	0	5850	5850	5850	5850	0
503	20240322	115900	0	5850	5850	5850	5850	0
504	20240322	115800	0	5850	5850	5850	5850	0
505	20240322	115700	0	5850	5850	5850	5850	0
506	20240322	115600	0	5850	5850	5850	5850	0
507	20240322	115500	0	5850	5850	5850	5850	0
508	20240322	115400	0	5850	5850	5850	5850	0
509	20240322	115300	0	5850	5850	5850	5850	0
510	20240322	115200	0	5850	5850	5850	5850	0
511	20240322	115100	0	5850	5850	5850	5850	0
512	20240322	115000	0	5850	5850	5850	5850	0
513	20240322	114900	0	5850	5850	5850	5850	0
514	20240322	114800	0	5850	5850	5850	5850	0
515	20240322	114700	0	5850	5850	5850	5850	0
516	20240322	114600	0	5850	5850	5850	5850	0
517	20240322	114500	0	5850	5850	5850	5850	0
518	20240322	114400	0	5850	5850	5850	5850	0
519	20240322	114300	0	5850	5850	5850	5850	0
520	20240322	114200	0	5850	5850	5850	5850	0
521	20240322	114100	0	5850	5850	5850	5850	0
522	20240322	114000	0	5850	5850	5850	5850	0
523	20240322	113900	0	5850	5850	5850	5850	0
524	20240322	113800	0	5850	5850	5850	5850	0
525	20240322	113700	0	5850	5850	5850	5850	0
526	20240322	113600	0	5850	5850	5850	5850	0
527	20240322	113500	0	5850	5850	5850	5850	0
528	20240322	113400	0	5850	5850	5850	5850	0
529	20240322	113300	0	5850	5850	5850	5850	0
530	20240322	113200	0	5850	5850	5850	5850	0
531	20240322	113100	0	5850	5850	5850	5850	0
532	20240322	113000	0	5850	5850	5850	5850	0
533	20240322	112900	0	5850	5850	5850	5850	0
534	20240322	112800	0	5850	5850	5850	5850	0
535	20240322	112700	0	5850	5850	5850	5850	0
536	20240322	112600	0	5850	5850	5850	5850	0
537	20240322	112500	0	5850	5850	5850	5850	0
538	20240322	112400	0	5850	5850	5850	5850	0
539	20240322	112300	0	5850	5850	5850	5850	0
540	20240322	112200	0	5850	5850	5850	5850	0
541	20240322	112100	0	5850	5850	5850	5850	0
542	20240322	112000	0	5850	5850	5850	5850	0
543	20240322	111900	0	5850	5850	5850	5850	0
544	20240322	111800	0	5850	5850	5850	5850	0
545	20240322	111700	0	5850	5850	5850	5850	0
546	20240322	111600	0	5850	5850	5850	5850	0
547	20240322	111500	0	5850	5850	5850	5850	0
548	20240322	111400	0	5850	5850	5850	5850	0
549	20240322	111300	0	5850	5850	5850	5850	0
550	20240322	111200	0	5850	5850	5850	5850	0
551	20240322	111100	0	5850	5850	5850	5850	0
552	20240322	111000	0	5850	5850	5850	5850	0
553	20240322	110900	0	5850	5850	5850	5850	0
554	20240322	110800	0	5850	5850	5850	5850	0
555	20240322	110700	0	5850	5850	5850	5850	0
556	20240322	110600	0	5850	5850	5850	5850	0
557	20240322	110500	0	5850	5850	5850	5850	0
558	20240322	110400	0	5850	5850	5850	5850	0
559	20240322	110300	0	5850	5850	5850	5850	0
560	20240322	110200	0	5850	5850	5850	5850	0
561	20240322	110100	0	5850	5850	5850	5850	0
562	20240322	110000	0	5850	5850	5850	5850	0
563	20240322	105900	0	5850	5850	5850	5850	0
564	20240322	105800	0	5850	5850	5850	5850	0
565	20240322	105700	0	5850	5850	5850	5850	0
566	20240322	105600	0	5850	5850	5850	5850	0
567	20240322	105500	0	5850	5850	5850	5850	0
568	20240322	105400	0	5850	5850	5850	5850	0
569	20240322	105300	0	5850	5850	5850	5850	0
570	20240322	105200	0	5850	5850	5850	5850	0
571	20240322	105100	0	5850	5850	5850	5850	0
572	20240322	105000	0	5850	5850	5850	5850	0
573	20240322	104900	0	5850	5850	5850	5850	0
574	20240322	104800	0	5850	5850	5850	5850	0
575	20240322	104700	0	5850	5850	5850	5850	0
576	20240322	104600	0	5850	5850	5850	5850	0
577	20240322	104500	0	5850	5850	5850	5850	0
578	20240322	104400	0	5850	5850	5850	5850	0
579	20240322	104300	0	5850	5850	5850	5850	0
580	20240322	104200	0	5850	5850	5850	5850	0
581	20240322	104100	0	5850	5850	5850	5850	0
582	20240322	104000	0	5850	5850	5850	5850	0
583	20240322	103900	0	5850	5850	5850	5850	0
584	20240322	103800	0	5850	5850	5850	5850	0
585	20240322	103700	0	5850	5850	5850	5850	0
586	20240322	103600	0	5850	5850	5850	5850	0
587	20240322	103500	0	5850	5850	5850	5850	0
588	20240322	103400	0	5850	5850	5850	5850	0
589	20240322	103300	0	5850	5850	5850	5850	0
590	20240322	103200	0	5850	5850	5850	5850	0
591	20240322	103100	0	5850	5850	5850	5850	0
592	20240322	103000	0	5850	5850	5850	5850	0
593	20240322	102900	0	5850	5850	5850	5850	0
594	20240322	102800	0	5850	5850	5850	5850	0
595	20240322	102700	0	5850	5850	5850	5850	0
596	20240322	102600	0	5850	5850	5850	5850	0
597	20240322	102500	0	5850	5850	5850	5850	0
598	20240322	102400	0	5850	5850	5850	5850	0
599	20240322	102300	0	5850	5850	5850	5850	0
600	20240322	102200	0	5850	5850	5850	5850	0
601	20240322	102100	0	5850	5850	5850	5850	0
602	20240322	102000	0	5850	5850	5850	5850	0
603	20240322	101900	0	5850	5850	5850	5850	0
604	20240322	101800	0	5850	5850	5850	5850	0
605	20240322	101700	0	5850	5850	5850	5850	0
606	20240322	101600	0	5850	5850	5850	5850	0
607	20240322	101500	0	5850	5850	5850	5850	0
608	20240322	101400	0	5850	5850	5850	5850	0
609	20240322	101300	0	5850	5850	5850	5850	0
610	20240322	101200	0	5850	5850	5850	5850	0
611	20240322	101100	0	5850	5850	5850	5850	0
612	20240322	101000	0	5850	5850	5850	5850	0
613	20240322	100900	0	5850	5850	5850	5850	0
614	20240322	100800	0	5850	5850	5850	5850	0
615	20240322	100700	0	5850	5850	5850	5850	0
616	20240322	100600	0	5850	5850	5850	5850	0
617	20240322	100500	0	5850	5850	5850	5850	0
618	20240322	100400	0	5850	5850	5850	5850	0
619	20240322	100300	0	5850	5850	5850	5850	0
620	20240322	100200	0	5850	5850	5850	5850	0
621	20240322	100100	0	5850	5850	5850	5850	0
622	20240322	100000	0	5850	5850	5850	5850	0
623	20240322	095900	0	5850	5850	5850	5850	0
624	20240322	095800	0	5850	5850	5850	5850	0
625	20240322	095700	0	5850	5850	5850	5850	0
626	20240322	095600	0	5850	5850	5850	5850	0
627	20240322	095500	0	5850	5850	5850	5850	0
628	20240322	095400	0	5850	5850	5850	5850	0
629	20240322	095300	0	5850	5850	5850	5850	0
630	20240322	095200	0	5850	5850	5850	5850	0
631	20240322	095100	0	5850	5850	5850	5850	0
632	20240322	095000	0	5850	5850	5850	5850	0
633	20240322	094900	0	5850	5850	5850	5850	0
634	20240322	094800	0	5850	5850	5850	5850	0
635	20240322	094700	0	5850	5850	5850	5850	0
636	20240322	094600	0	5850	5850	5850	5850	0
637	20240322	094500	0	5850	5850	5850	5850	0
638	20240322	094400	0	5850	5850	5850	5850	0
639	20240322	094300	0	5850	5850	5850	5850	0
640	20240322	094200	0	5850	5850	5850	5850	0
641	20240322	094100	0	5850	5850	5850	5850	0
642	20240322	094000	0	5850	5850	5850	5850	0
643	20240322	093900	0	5850	5850	5850	5850	0
644	20240322	093800	0	5850	5850	5850	5850	0
645	20240322	093700	0	5850	5850	5850	5850	0
646	20240322	093600	0	5850	5850	5850	5850	0
647	20240322	093500	0	5850	5850	5850	5850	0
648	20240322	093400	0	5850	5850	5850	5850	0
649	20240322	093300	0	5850	5850	5850	5850	0
650	20240322	093200	0	5850	5850	5850	5850	0
651	20240322	093100	0	5850	5850	5850	5850	0
652	20240322	093000	0	5850	5850	5850	5850	0
653	20240322	092900	0	5850	5850	5850	5850	0
654	20240322	092800	0	5850	5850	5850	5850	0
655	20240322	092700	0	5850	5850	5850	5850	0
656	20240322	092600	0	5850	5850	5850	5850	0
657	20240322	092500	0	5850	5850	5850	5850	0
658	20240322	092400	0	5850	5850	5850	5850	0
659	20240322	092300	0	5850	5850	5850	5850	0
660	20240322	092200	0	5850	5850	5850	5850	0
661	20240322	092100	0	5850	5850	5850	5850	0
662	20240322	092000	0	5850	5850	5850	5850	0
663	20240322	091900	0	5850	5850	5850	5850	0
664	20240322	091800	0	5850	5850	5850	5850	0
665	20240322	091700	0	5850	5850	5850	5850	0
666	20240322	091600	0	5850	5850	5850	5850	0
667	20240322	091500	0	5850	5850	5850	5850	0
668	20240322	091400	0	5850	5850	5850	5850	0
669	20240322	091300	0	5850	5850	5850	5850	0
670	20240322	091200	0	5850	5850	5850	5850	0
671	20240322	091100	0	5850	5850	5850	5850	0
672	20240322	091000	0	5850	5850	5850	5850	0
673	20240322	090900	0	5850	5850	5850	5850	0
674	20240322	090800	0	5850	5850	5850	5850	0
675	20240322	090700	0	5850	5850	5850	5850	0
676	20240322	090600	0	5850	5850	5850	5850	0
677	20240322	090500	0	5850	5850	5850	5850	0
678	20240322	090400	0	5850	5850	5850	5850	0
679	20240322	090300	0	5850	5850	5850	5850	0
680	20240322	090200	0	5850	5850	5850	5850	0
681	20240322	090100	0	5850	5850	5850	5850	0
682	20240322	090000	0	5850	5850	5850	5850	0