KissMeData/150840/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195800	0	5850	5850	5850	5850	0
3	20240327	195700	0	5850	5850	5850	5850	0
4	20240327	195600	0	5850	5850	5850	5850	0
5	20240327	195500	0	5850	5850	5850	5850	0
6	20240327	195400	0	5850	5850	5850	5850	0
7	20240327	195300	0	5850	5850	5850	5850	0
8	20240327	195200	0	5850	5850	5850	5850	0
9	20240327	195100	0	5850	5850	5850	5850	0
10	20240327	195000	0	5850	5850	5850	5850	0
11	20240327	194900	0	5850	5850	5850	5850	0
12	20240327	194800	0	5850	5850	5850	5850	0
13	20240327	194700	0	5850	5850	5850	5850	0
14	20240327	194600	0	5850	5850	5850	5850	0
15	20240327	194500	0	5850	5850	5850	5850	0
16	20240327	194400	0	5850	5850	5850	5850	0
17	20240327	194300	0	5850	5850	5850	5850	0
18	20240327	194200	0	5850	5850	5850	5850	0
19	20240327	194100	0	5850	5850	5850	5850	0
20	20240327	194000	0	5850	5850	5850	5850	0
21	20240327	193900	0	5850	5850	5850	5850	0
22	20240327	193800	0	5850	5850	5850	5850	0
23	20240327	193700	0	5850	5850	5850	5850	0
24	20240327	193600	0	5850	5850	5850	5850	0
25	20240327	193500	0	5850	5850	5850	5850	0
26	20240327	193400	0	5850	5850	5850	5850	0
27	20240327	193300	0	5850	5850	5850	5850	0
28	20240327	193200	0	5850	5850	5850	5850	0
29	20240327	193100	0	5850	5850	5850	5850	0
30	20240327	193000	0	5850	5850	5850	5850	0
31	20240327	192900	0	5850	5850	5850	5850	0
32	20240327	192800	0	5850	5850	5850	5850	0
33	20240327	192700	0	5850	5850	5850	5850	0
34	20240327	192600	0	5850	5850	5850	5850	0
35	20240327	192500	0	5850	5850	5850	5850	0
36	20240327	192400	0	5850	5850	5850	5850	0
37	20240327	192300	0	5850	5850	5850	5850	0
38	20240327	192200	0	5850	5850	5850	5850	0
39	20240327	192100	0	5850	5850	5850	5850	0
40	20240327	192000	0	5850	5850	5850	5850	0
41	20240327	191900	0	5850	5850	5850	5850	0
42	20240327	191800	0	5850	5850	5850	5850	0
43	20240327	191700	0	5850	5850	5850	5850	0
44	20240327	191600	0	5850	5850	5850	5850	0
45	20240327	191500	0	5850	5850	5850	5850	0
46	20240327	191400	0	5850	5850	5850	5850	0
47	20240327	191300	0	5850	5850	5850	5850	0
48	20240327	191200	0	5850	5850	5850	5850	0
49	20240327	191100	0	5850	5850	5850	5850	0
50	20240327	191000	0	5850	5850	5850	5850	0
51	20240327	190900	0	5850	5850	5850	5850	0
52	20240327	190800	0	5850	5850	5850	5850	0
53	20240327	190700	0	5850	5850	5850	5850	0
54	20240327	190600	0	5850	5850	5850	5850	0
55	20240327	190500	0	5850	5850	5850	5850	0
56	20240327	190400	0	5850	5850	5850	5850	0
57	20240327	190300	0	5850	5850	5850	5850	0
58	20240327	190200	0	5850	5850	5850	5850	0
59	20240327	190100	0	5850	5850	5850	5850	0
60	20240327	190000	0	5850	5850	5850	5850	0
61	20240327	185900	0	5850	5850	5850	5850	0
62	20240327	185800	0	5850	5850	5850	5850	0
63	20240327	185700	0	5850	5850	5850	5850	0
64	20240327	185600	0	5850	5850	5850	5850	0
65	20240327	185500	0	5850	5850	5850	5850	0
66	20240327	185400	0	5850	5850	5850	5850	0
67	20240327	185300	0	5850	5850	5850	5850	0
68	20240327	185200	0	5850	5850	5850	5850	0
69	20240327	185100	0	5850	5850	5850	5850	0
70	20240327	185000	0	5850	5850	5850	5850	0
71	20240327	184900	0	5850	5850	5850	5850	0
72	20240327	184800	0	5850	5850	5850	5850	0
73	20240327	184700	0	5850	5850	5850	5850	0
74	20240327	184600	0	5850	5850	5850	5850	0
75	20240327	184500	0	5850	5850	5850	5850	0
76	20240327	184400	0	5850	5850	5850	5850	0
77	20240327	184300	0	5850	5850	5850	5850	0
78	20240327	184200	0	5850	5850	5850	5850	0
79	20240327	184100	0	5850	5850	5850	5850	0
80	20240327	184000	0	5850	5850	5850	5850	0
81	20240327	183900	0	5850	5850	5850	5850	0
82	20240327	183800	0	5850	5850	5850	5850	0
83	20240327	183700	0	5850	5850	5850	5850	0
84	20240327	183600	0	5850	5850	5850	5850	0
85	20240327	183500	0	5850	5850	5850	5850	0
86	20240327	183400	0	5850	5850	5850	5850	0
87	20240327	183300	0	5850	5850	5850	5850	0
88	20240327	183200	0	5850	5850	5850	5850	0
89	20240327	183100	0	5850	5850	5850	5850	0
90	20240327	183000	0	5850	5850	5850	5850	0
91	20240327	182900	0	5850	5850	5850	5850	0
92	20240327	182800	0	5850	5850	5850	5850	0
93	20240327	182700	0	5850	5850	5850	5850	0
94	20240327	182600	0	5850	5850	5850	5850	0
95	20240327	182500	0	5850	5850	5850	5850	0
96	20240327	182400	0	5850	5850	5850	5850	0
97	20240327	182300	0	5850	5850	5850	5850	0
98	20240327	182200	0	5850	5850	5850	5850	0
99	20240327	182100	0	5850	5850	5850	5850	0
100	20240327	182000	0	5850	5850	5850	5850	0
101	20240327	181900	0	5850	5850	5850	5850	0
102	20240327	181800	0	5850	5850	5850	5850	0
103	20240327	181700	0	5850	5850	5850	5850	0
104	20240327	181600	0	5850	5850	5850	5850	0
105	20240327	181500	0	5850	5850	5850	5850	0
106	20240327	181400	0	5850	5850	5850	5850	0
107	20240327	181300	0	5850	5850	5850	5850	0
108	20240327	181200	0	5850	5850	5850	5850	0
109	20240327	181100	0	5850	5850	5850	5850	0
110	20240327	181000	0	5850	5850	5850	5850	0
111	20240327	180900	0	5850	5850	5850	5850	0
112	20240327	180800	0	5850	5850	5850	5850	0
113	20240327	180700	0	5850	5850	5850	5850	0
114	20240327	180600	0	5850	5850	5850	5850	0
115	20240327	180500	0	5850	5850	5850	5850	0
116	20240327	180400	0	5850	5850	5850	5850	0
117	20240327	180300	0	5850	5850	5850	5850	0
118	20240327	180200	0	5850	5850	5850	5850	0
119	20240327	180100	0	5850	5850	5850	5850	0
120	20240327	180000	0	5850	5850	5850	5850	0
121	20240327	175900	0	5850	5850	5850	5850	0
122	20240327	175800	0	5850	5850	5850	5850	0
123	20240327	175700	0	5850	5850	5850	5850	0
124	20240327	175600	0	5850	5850	5850	5850	0
125	20240327	175500	0	5850	5850	5850	5850	0
126	20240327	175400	0	5850	5850	5850	5850	0
127	20240327	175300	0	5850	5850	5850	5850	0
128	20240327	175200	0	5850	5850	5850	5850	0
129	20240327	175100	0	5850	5850	5850	5850	0
130	20240327	175000	0	5850	5850	5850	5850	0
131	20240327	174900	0	5850	5850	5850	5850	0
132	20240327	174800	0	5850	5850	5850	5850	0
133	20240327	174700	0	5850	5850	5850	5850	0
134	20240327	174600	0	5850	5850	5850	5850	0
135	20240327	174500	0	5850	5850	5850	5850	0
136	20240327	174400	0	5850	5850	5850	5850	0
137	20240327	174300	0	5850	5850	5850	5850	0
138	20240327	174200	0	5850	5850	5850	5850	0
139	20240327	174100	0	5850	5850	5850	5850	0
140	20240327	174000	0	5850	5850	5850	5850	0
141	20240327	173900	0	5850	5850	5850	5850	0
142	20240327	173800	0	5850	5850	5850	5850	0
143	20240327	173700	0	5850	5850	5850	5850	0
144	20240327	173600	0	5850	5850	5850	5850	0
145	20240327	173500	0	5850	5850	5850	5850	0
146	20240327	173400	0	5850	5850	5850	5850	0
147	20240327	173300	0	5850	5850	5850	5850	0
148	20240327	173200	0	5850	5850	5850	5850	0
149	20240327	173100	0	5850	5850	5850	5850	0
150	20240327	173000	0	5850	5850	5850	5850	0
151	20240327	172900	0	5850	5850	5850	5850	0
152	20240327	172800	0	5850	5850	5850	5850	0
153	20240327	172700	0	5850	5850	5850	5850	0
154	20240327	172600	0	5850	5850	5850	5850	0
155	20240327	172500	0	5850	5850	5850	5850	0
156	20240327	172400	0	5850	5850	5850	5850	0
157	20240327	172300	0	5850	5850	5850	5850	0
158	20240327	172200	0	5850	5850	5850	5850	0
159	20240327	172100	0	5850	5850	5850	5850	0
160	20240327	172000	0	5850	5850	5850	5850	0
161	20240327	171900	0	5850	5850	5850	5850	0
162	20240327	171800	0	5850	5850	5850	5850	0
163	20240327	171700	0	5850	5850	5850	5850	0
164	20240327	171600	0	5850	5850	5850	5850	0
165	20240327	171500	0	5850	5850	5850	5850	0
166	20240327	171400	0	5850	5850	5850	5850	0
167	20240327	171300	0	5850	5850	5850	5850	0
168	20240327	171200	0	5850	5850	5850	5850	0
169	20240327	171100	0	5850	5850	5850	5850	0
170	20240327	171000	0	5850	5850	5850	5850	0
171	20240327	170900	0	5850	5850	5850	5850	0
172	20240327	170800	0	5850	5850	5850	5850	0
173	20240327	170700	0	5850	5850	5850	5850	0
174	20240327	170600	0	5850	5850	5850	5850	0
175	20240327	170500	0	5850	5850	5850	5850	0
176	20240327	170400	0	5850	5850	5850	5850	0
177	20240327	170300	0	5850	5850	5850	5850	0
178	20240327	170200	0	5850	5850	5850	5850	0
179	20240327	170100	0	5850	5850	5850	5850	0
180	20240327	170000	0	5850	5850	5850	5850	0
181	20240327	165900	0	5850	5850	5850	5850	0
182	20240327	165800	0	5850	5850	5850	5850	0
183	20240327	165700	0	5850	5850	5850	5850	0
184	20240327	165600	0	5850	5850	5850	5850	0
185	20240327	165500	0	5850	5850	5850	5850	0
186	20240327	165400	0	5850	5850	5850	5850	0
187	20240327	165300	0	5850	5850	5850	5850	0
188	20240327	165200	0	5850	5850	5850	5850	0
189	20240327	165100	0	5850	5850	5850	5850	0
190	20240327	165000	0	5850	5850	5850	5850	0
191	20240327	164900	0	5850	5850	5850	5850	0
192	20240327	164800	0	5850	5850	5850	5850	0
193	20240327	164700	0	5850	5850	5850	5850	0
194	20240327	164600	0	5850	5850	5850	5850	0
195	20240327	164500	0	5850	5850	5850	5850	0
196	20240327	164400	0	5850	5850	5850	5850	0
197	20240327	164300	0	5850	5850	5850	5850	0
198	20240327	164200	0	5850	5850	5850	5850	0
199	20240327	164100	0	5850	5850	5850	5850	0
200	20240327	164000	0	5850	5850	5850	5850	0
201	20240327	163900	0	5850	5850	5850	5850	0
202	20240327	163800	0	5850	5850	5850	5850	0
203	20240327	163700	0	5850	5850	5850	5850	0
204	20240327	163600	0	5850	5850	5850	5850	0
205	20240327	163500	0	5850	5850	5850	5850	0
206	20240327	163400	0	5850	5850	5850	5850	0
207	20240327	163300	0	5850	5850	5850	5850	0
208	20240327	163200	0	5850	5850	5850	5850	0
209	20240327	163100	0	5850	5850	5850	5850	0
210	20240327	163000	0	5850	5850	5850	5850	0
211	20240327	162900	0	5850	5850	5850	5850	0
212	20240327	162800	0	5850	5850	5850	5850	0
213	20240327	162700	0	5850	5850	5850	5850	0
214	20240327	162600	0	5850	5850	5850	5850	0
215	20240327	162500	0	5850	5850	5850	5850	0
216	20240327	162400	0	5850	5850	5850	5850	0
217	20240327	162300	0	5850	5850	5850	5850	0
218	20240327	162200	0	5850	5850	5850	5850	0
219	20240327	162100	0	5850	5850	5850	5850	0
220	20240327	162000	0	5850	5850	5850	5850	0
221	20240327	161900	0	5850	5850	5850	5850	0
222	20240327	161800	0	5850	5850	5850	5850	0
223	20240327	161700	0	5850	5850	5850	5850	0
224	20240327	161600	0	5850	5850	5850	5850	0
225	20240327	161500	0	5850	5850	5850	5850	0
226	20240327	161400	0	5850	5850	5850	5850	0
227	20240327	161300	0	5850	5850	5850	5850	0
228	20240327	161200	0	5850	5850	5850	5850	0
229	20240327	161100	0	5850	5850	5850	5850	0
230	20240327	161000	0	5850	5850	5850	5850	0
231	20240327	160900	0	5850	5850	5850	5850	0
232	20240327	160800	0	5850	5850	5850	5850	0
233	20240327	160700	0	5850	5850	5850	5850	0
234	20240327	160600	0	5850	5850	5850	5850	0
235	20240327	160500	0	5850	5850	5850	5850	0
236	20240327	160400	0	5850	5850	5850	5850	0
237	20240327	160300	0	5850	5850	5850	5850	0
238	20240327	160200	0	5850	5850	5850	5850	0
239	20240327	160100	0	5850	5850	5850	5850	0
240	20240327	160000	0	5850	5850	5850	5850	0
241	20240327	155900	0	5850	5850	5850	5850	0
242	20240327	155800	0	5850	5850	5850	5850	0
243	20240327	155700	0	5850	5850	5850	5850	0
244	20240327	155600	0	5850	5850	5850	5850	0
245	20240327	155500	0	5850	5850	5850	5850	0
246	20240327	155400	0	5850	5850	5850	5850	0
247	20240327	155300	0	5850	5850	5850	5850	0
248	20240327	155200	0	5850	5850	5850	5850	0
249	20240327	155100	0	5850	5850	5850	5850	0
250	20240327	155000	0	5850	5850	5850	5850	0
251	20240327	154900	0	5850	5850	5850	5850	0
252	20240327	154800	0	5850	5850	5850	5850	0
253	20240327	154700	0	5850	5850	5850	5850	0
254	20240327	154600	0	5850	5850	5850	5850	0
255	20240327	154500	0	5850	5850	5850	5850	0
256	20240327	154400	0	5850	5850	5850	5850	0
257	20240327	154300	0	5850	5850	5850	5850	0
258	20240327	154200	0	5850	5850	5850	5850	0
259	20240327	154100	0	5850	5850	5850	5850	0
260	20240327	154000	0	5850	5850	5850	5850	0
261	20240327	153900	0	5850	5850	5850	5850	0
262	20240327	153800	0	5850	5850	5850	5850	0
263	20240327	153700	0	5850	5850	5850	5850	0
264	20240327	153600	0	5850	5850	5850	5850	0
265	20240327	153500	0	5850	5850	5850	5850	0
266	20240327	153400	0	5850	5850	5850	5850	0
267	20240327	153300	0	5850	5850	5850	5850	0
268	20240327	153200	0	5850	5850	5850	5850	0
269	20240327	153100	0	5850	5850	5850	5850	0
270	20240327	153000	0	5850	5850	5850	5850	0
271	20240327	152900	0	5850	5850	5850	5850	0
272	20240327	152800	0	5850	5850	5850	5850	0
273	20240327	152700	0	5850	5850	5850	5850	0
274	20240327	152600	0	5850	5850	5850	5850	0
275	20240327	152500	0	5850	5850	5850	5850	0
276	20240327	152400	0	5850	5850	5850	5850	0
277	20240327	152300	0	5850	5850	5850	5850	0
278	20240327	152200	0	5850	5850	5850	5850	0
279	20240327	152100	0	5850	5850	5850	5850	0
280	20240327	152000	0	5850	5850	5850	5850	0
281	20240327	151900	0	5850	5850	5850	5850	0
282	20240327	151800	0	5850	5850	5850	5850	0
283	20240327	151700	0	5850	5850	5850	5850	0
284	20240327	151600	0	5850	5850	5850	5850	0
285	20240327	151500	0	5850	5850	5850	5850	0
286	20240327	151400	0	5850	5850	5850	5850	0
287	20240327	151300	0	5850	5850	5850	5850	0
288	20240327	151200	0	5850	5850	5850	5850	0
289	20240327	151100	0	5850	5850	5850	5850	0
290	20240327	151000	0	5850	5850	5850	5850	0
291	20240327	150900	0	5850	5850	5850	5850	0
292	20240327	150800	0	5850	5850	5850	5850	0
293	20240327	150700	0	5850	5850	5850	5850	0
294	20240327	150600	0	5850	5850	5850	5850	0
295	20240327	150500	0	5850	5850	5850	5850	0
296	20240327	150400	0	5850	5850	5850	5850	0
297	20240327	150300	0	5850	5850	5850	5850	0
298	20240327	150200	0	5850	5850	5850	5850	0
299	20240327	150100	0	5850	5850	5850	5850	0
300	20240327	150000	0	5850	5850	5850	5850	0
301	20240327	145900	0	5850	5850	5850	5850	0
302	20240327	145800	0	5850	5850	5850	5850	0
303	20240327	145700	0	5850	5850	5850	5850	0
304	20240327	145600	0	5850	5850	5850	5850	0
305	20240327	145500	0	5850	5850	5850	5850	0
306	20240327	145400	0	5850	5850	5850	5850	0
307	20240327	145300	0	5850	5850	5850	5850	0
308	20240327	145200	0	5850	5850	5850	5850	0
309	20240327	145100	0	5850	5850	5850	5850	0
310	20240327	145000	0	5850	5850	5850	5850	0
311	20240327	144900	0	5850	5850	5850	5850	0
312	20240327	144800	0	5850	5850	5850	5850	0
313	20240327	144700	0	5850	5850	5850	5850	0
314	20240327	144600	0	5850	5850	5850	5850	0
315	20240327	144500	0	5850	5850	5850	5850	0
316	20240327	144400	0	5850	5850	5850	5850	0
317	20240327	144300	0	5850	5850	5850	5850	0
318	20240327	144200	0	5850	5850	5850	5850	0
319	20240327	144100	0	5850	5850	5850	5850	0
320	20240327	144000	0	5850	5850	5850	5850	0
321	20240327	143900	0	5850	5850	5850	5850	0
322	20240327	143800	0	5850	5850	5850	5850	0
323	20240327	143700	0	5850	5850	5850	5850	0
324	20240327	143600	0	5850	5850	5850	5850	0
325	20240327	143500	0	5850	5850	5850	5850	0
326	20240327	143400	0	5850	5850	5850	5850	0
327	20240327	143300	0	5850	5850	5850	5850	0
328	20240327	143200	0	5850	5850	5850	5850	0
329	20240327	143100	0	5850	5850	5850	5850	0
330	20240327	143000	0	5850	5850	5850	5850	0
331	20240327	142900	0	5850	5850	5850	5850	0
332	20240327	142800	0	5850	5850	5850	5850	0
333	20240327	142700	0	5850	5850	5850	5850	0
334	20240327	142600	0	5850	5850	5850	5850	0
335	20240327	142500	0	5850	5850	5850	5850	0
336	20240327	142400	0	5850	5850	5850	5850	0
337	20240327	142300	0	5850	5850	5850	5850	0
338	20240327	142200	0	5850	5850	5850	5850	0
339	20240327	142100	0	5850	5850	5850	5850	0
340	20240327	142000	0	5850	5850	5850	5850	0
341	20240327	141900	0	5850	5850	5850	5850	0
342	20240327	141800	0	5850	5850	5850	5850	0
343	20240327	141700	0	5850	5850	5850	5850	0
344	20240327	141600	0	5850	5850	5850	5850	0
345	20240327	141500	0	5850	5850	5850	5850	0
346	20240327	141400	0	5850	5850	5850	5850	0
347	20240327	141300	0	5850	5850	5850	5850	0
348	20240327	141200	0	5850	5850	5850	5850	0
349	20240327	141100	0	5850	5850	5850	5850	0
350	20240327	141000	0	5850	5850	5850	5850	0
351	20240327	140900	0	5850	5850	5850	5850	0
352	20240327	140800	0	5850	5850	5850	5850	0
353	20240327	140700	0	5850	5850	5850	5850	0
354	20240327	140600	0	5850	5850	5850	5850	0
355	20240327	140500	0	5850	5850	5850	5850	0
356	20240327	140400	0	5850	5850	5850	5850	0
357	20240327	140300	0	5850	5850	5850	5850	0
358	20240327	140200	0	5850	5850	5850	5850	0
359	20240327	140100	0	5850	5850	5850	5850	0
360	20240327	140000	0	5850	5850	5850	5850	0
361	20240327	135900	0	5850	5850	5850	5850	0
362	20240327	135800	0	5850	5850	5850	5850	0
363	20240327	135700	0	5850	5850	5850	5850	0
364	20240327	135600	0	5850	5850	5850	5850	0
365	20240327	135500	0	5850	5850	5850	5850	0
366	20240327	135400	0	5850	5850	5850	5850	0
367	20240327	135300	0	5850	5850	5850	5850	0
368	20240327	135200	0	5850	5850	5850	5850	0
369	20240327	135100	0	5850	5850	5850	5850	0
370	20240327	135000	0	5850	5850	5850	5850	0
371	20240327	134900	0	5850	5850	5850	5850	0
372	20240327	134800	0	5850	5850	5850	5850	0
373	20240327	134700	0	5850	5850	5850	5850	0
374	20240327	134600	0	5850	5850	5850	5850	0
375	20240327	134500	0	5850	5850	5850	5850	0
376	20240327	134400	0	5850	5850	5850	5850	0
377	20240327	134300	0	5850	5850	5850	5850	0
378	20240327	134200	0	5850	5850	5850	5850	0
379	20240327	134100	0	5850	5850	5850	5850	0
380	20240327	134000	0	5850	5850	5850	5850	0
381	20240327	133900	0	5850	5850	5850	5850	0
382	20240327	133800	0	5850	5850	5850	5850	0
383	20240327	133700	0	5850	5850	5850	5850	0
384	20240327	133600	0	5850	5850	5850	5850	0
385	20240327	133500	0	5850	5850	5850	5850	0
386	20240327	133400	0	5850	5850	5850	5850	0
387	20240327	133300	0	5850	5850	5850	5850	0
388	20240327	133200	0	5850	5850	5850	5850	0
389	20240327	133100	0	5850	5850	5850	5850	0
390	20240327	133000	0	5850	5850	5850	5850	0
391	20240327	132900	0	5850	5850	5850	5850	0
392	20240327	132800	0	5850	5850	5850	5850	0
393	20240327	132700	0	5850	5850	5850	5850	0
394	20240327	132600	0	5850	5850	5850	5850	0
395	20240327	132500	0	5850	5850	5850	5850	0
396	20240327	132400	0	5850	5850	5850	5850	0
397	20240327	132300	0	5850	5850	5850	5850	0
398	20240327	132200	0	5850	5850	5850	5850	0
399	20240327	132100	0	5850	5850	5850	5850	0
400	20240327	132000	0	5850	5850	5850	5850	0
401	20240327	131900	0	5850	5850	5850	5850	0
402	20240327	131800	0	5850	5850	5850	5850	0
403	20240327	131700	0	5850	5850	5850	5850	0
404	20240327	131600	0	5850	5850	5850	5850	0
405	20240327	131500	0	5850	5850	5850	5850	0
406	20240327	131400	0	5850	5850	5850	5850	0
407	20240327	131300	0	5850	5850	5850	5850	0
408	20240327	131200	0	5850	5850	5850	5850	0
409	20240327	131100	0	5850	5850	5850	5850	0
410	20240327	131000	0	5850	5850	5850	5850	0
411	20240327	130900	0	5850	5850	5850	5850	0
412	20240327	130800	0	5850	5850	5850	5850	0
413	20240327	130700	0	5850	5850	5850	5850	0
414	20240327	130600	0	5850	5850	5850	5850	0
415	20240327	130500	0	5850	5850	5850	5850	0
416	20240327	130400	0	5850	5850	5850	5850	0
417	20240327	130300	0	5850	5850	5850	5850	0
418	20240327	130200	0	5850	5850	5850	5850	0
419	20240327	130100	0	5850	5850	5850	5850	0
420	20240327	130000	0	5850	5850	5850	5850	0
421	20240327	125900	0	5850	5850	5850	5850	0
422	20240327	125800	0	5850	5850	5850	5850	0
423	20240327	125700	0	5850	5850	5850	5850	0
424	20240327	125600	0	5850	5850	5850	5850	0
425	20240327	125500	0	5850	5850	5850	5850	0
426	20240327	125400	0	5850	5850	5850	5850	0
427	20240327	125300	0	5850	5850	5850	5850	0
428	20240327	125200	0	5850	5850	5850	5850	0
429	20240327	125100	0	5850	5850	5850	5850	0
430	20240327	125000	0	5850	5850	5850	5850	0
431	20240327	124900	0	5850	5850	5850	5850	0
432	20240327	124800	0	5850	5850	5850	5850	0
433	20240327	124700	0	5850	5850	5850	5850	0
434	20240327	124600	0	5850	5850	5850	5850	0
435	20240327	124500	0	5850	5850	5850	5850	0
436	20240327	124400	0	5850	5850	5850	5850	0
437	20240327	124300	0	5850	5850	5850	5850	0
438	20240327	124200	0	5850	5850	5850	5850	0
439	20240327	124100	0	5850	5850	5850	5850	0
440	20240327	124000	0	5850	5850	5850	5850	0
441	20240327	123900	0	5850	5850	5850	5850	0
442	20240327	123800	0	5850	5850	5850	5850	0
443	20240327	123700	0	5850	5850	5850	5850	0
444	20240327	123600	0	5850	5850	5850	5850	0
445	20240327	123500	0	5850	5850	5850	5850	0
446	20240327	123400	0	5850	5850	5850	5850	0
447	20240327	123300	0	5850	5850	5850	5850	0
448	20240327	123200	0	5850	5850	5850	5850	0
449	20240327	123100	0	5850	5850	5850	5850	0
450	20240327	123000	0	5850	5850	5850	5850	0
451	20240327	122900	0	5850	5850	5850	5850	0
452	20240327	122800	0	5850	5850	5850	5850	0
453	20240327	122700	0	5850	5850	5850	5850	0
454	20240327	122600	0	5850	5850	5850	5850	0
455	20240327	122500	0	5850	5850	5850	5850	0
456	20240327	122400	0	5850	5850	5850	5850	0
457	20240327	122300	0	5850	5850	5850	5850	0
458	20240327	122200	0	5850	5850	5850	5850	0
459	20240327	122100	0	5850	5850	5850	5850	0
460	20240327	122000	0	5850	5850	5850	5850	0
461	20240327	121900	0	5850	5850	5850	5850	0
462	20240327	121800	0	5850	5850	5850	5850	0
463	20240327	121700	0	5850	5850	5850	5850	0
464	20240327	121600	0	5850	5850	5850	5850	0
465	20240327	121500	0	5850	5850	5850	5850	0
466	20240327	121400	0	5850	5850	5850	5850	0
467	20240327	121300	0	5850	5850	5850	5850	0
468	20240327	121200	0	5850	5850	5850	5850	0
469	20240327	121100	0	5850	5850	5850	5850	0
470	20240327	121000	0	5850	5850	5850	5850	0
471	20240327	120900	0	5850	5850	5850	5850	0
472	20240327	120800	0	5850	5850	5850	5850	0
473	20240327	120700	0	5850	5850	5850	5850	0
474	20240327	120600	0	5850	5850	5850	5850	0
475	20240327	120500	0	5850	5850	5850	5850	0
476	20240327	120400	0	5850	5850	5850	5850	0
477	20240327	120300	0	5850	5850	5850	5850	0
478	20240327	120200	0	5850	5850	5850	5850	0
479	20240327	120100	0	5850	5850	5850	5850	0
480	20240327	120000	0	5850	5850	5850	5850	0
481	20240327	115900	0	5850	5850	5850	5850	0
482	20240327	115800	0	5850	5850	5850	5850	0
483	20240327	115700	0	5850	5850	5850	5850	0
484	20240327	115600	0	5850	5850	5850	5850	0
485	20240327	115500	0	5850	5850	5850	5850	0
486	20240327	115400	0	5850	5850	5850	5850	0
487	20240327	115300	0	5850	5850	5850	5850	0
488	20240327	115200	0	5850	5850	5850	5850	0
489	20240327	115100	0	5850	5850	5850	5850	0
490	20240327	115000	0	5850	5850	5850	5850	0
491	20240327	114900	0	5850	5850	5850	5850	0
492	20240327	114800	0	5850	5850	5850	5850	0
493	20240327	114700	0	5850	5850	5850	5850	0
494	20240327	114600	0	5850	5850	5850	5850	0
495	20240327	114500	0	5850	5850	5850	5850	0
496	20240327	114400	0	5850	5850	5850	5850	0
497	20240327	114300	0	5850	5850	5850	5850	0
498	20240327	114200	0	5850	5850	5850	5850	0
499	20240327	114100	0	5850	5850	5850	5850	0
500	20240327	114000	0	5850	5850	5850	5850	0
501	20240327	113900	0	5850	5850	5850	5850	0
502	20240327	113800	0	5850	5850	5850	5850	0
503	20240327	113700	0	5850	5850	5850	5850	0
504	20240327	113600	0	5850	5850	5850	5850	0
505	20240327	113500	0	5850	5850	5850	5850	0
506	20240327	113400	0	5850	5850	5850	5850	0
507	20240327	113300	0	5850	5850	5850	5850	0
508	20240327	113200	0	5850	5850	5850	5850	0
509	20240327	113100	0	5850	5850	5850	5850	0
510	20240327	113000	0	5850	5850	5850	5850	0
511	20240327	112900	0	5850	5850	5850	5850	0
512	20240327	112800	0	5850	5850	5850	5850	0
513	20240327	112700	0	5850	5850	5850	5850	0
514	20240327	112600	0	5850	5850	5850	5850	0
515	20240327	112500	0	5850	5850	5850	5850	0
516	20240327	112400	0	5850	5850	5850	5850	0
517	20240327	112300	0	5850	5850	5850	5850	0
518	20240327	112200	0	5850	5850	5850	5850	0
519	20240327	112100	0	5850	5850	5850	5850	0
520	20240327	112000	0	5850	5850	5850	5850	0
521	20240327	111900	0	5850	5850	5850	5850	0
522	20240327	111800	0	5850	5850	5850	5850	0
523	20240327	111700	0	5850	5850	5850	5850	0
524	20240327	111600	0	5850	5850	5850	5850	0
525	20240327	111500	0	5850	5850	5850	5850	0
526	20240327	111400	0	5850	5850	5850	5850	0
527	20240327	111300	0	5850	5850	5850	5850	0
528	20240327	111200	0	5850	5850	5850	5850	0
529	20240327	111100	0	5850	5850	5850	5850	0
530	20240327	111000	0	5850	5850	5850	5850	0
531	20240327	110900	0	5850	5850	5850	5850	0
532	20240327	110800	0	5850	5850	5850	5850	0
533	20240327	110700	0	5850	5850	5850	5850	0
534	20240327	110600	0	5850	5850	5850	5850	0
535	20240327	110500	0	5850	5850	5850	5850	0
536	20240327	110400	0	5850	5850	5850	5850	0
537	20240327	110300	0	5850	5850	5850	5850	0
538	20240327	110200	0	5850	5850	5850	5850	0
539	20240327	110100	0	5850	5850	5850	5850	0
540	20240327	110000	0	5850	5850	5850	5850	0
541	20240327	105900	0	5850	5850	5850	5850	0
542	20240327	105800	0	5850	5850	5850	5850	0
543	20240327	105700	0	5850	5850	5850	5850	0
544	20240327	105600	0	5850	5850	5850	5850	0
545	20240327	105500	0	5850	5850	5850	5850	0
546	20240327	105400	0	5850	5850	5850	5850	0
547	20240327	105300	0	5850	5850	5850	5850	0
548	20240327	105200	0	5850	5850	5850	5850	0
549	20240327	105100	0	5850	5850	5850	5850	0
550	20240327	105000	0	5850	5850	5850	5850	0
551	20240327	104900	0	5850	5850	5850	5850	0
552	20240327	104800	0	5850	5850	5850	5850	0
553	20240327	104700	0	5850	5850	5850	5850	0
554	20240327	104600	0	5850	5850	5850	5850	0
555	20240327	104500	0	5850	5850	5850	5850	0
556	20240327	104400	0	5850	5850	5850	5850	0
557	20240327	104300	0	5850	5850	5850	5850	0
558	20240327	104200	0	5850	5850	5850	5850	0
559	20240327	104100	0	5850	5850	5850	5850	0
560	20240327	104000	0	5850	5850	5850	5850	0
561	20240327	103900	0	5850	5850	5850	5850	0
562	20240327	103800	0	5850	5850	5850	5850	0
563	20240327	103700	0	5850	5850	5850	5850	0
564	20240327	103600	0	5850	5850	5850	5850	0
565	20240327	103500	0	5850	5850	5850	5850	0
566	20240327	103400	0	5850	5850	5850	5850	0
567	20240327	103300	0	5850	5850	5850	5850	0
568	20240327	103200	0	5850	5850	5850	5850	0
569	20240327	103100	0	5850	5850	5850	5850	0
570	20240327	103000	0	5850	5850	5850	5850	0
571	20240327	102900	0	5850	5850	5850	5850	0
572	20240327	102800	0	5850	5850	5850	5850	0
573	20240327	102700	0	5850	5850	5850	5850	0
574	20240327	102600	0	5850	5850	5850	5850	0
575	20240327	102500	0	5850	5850	5850	5850	0
576	20240327	102400	0	5850	5850	5850	5850	0
577	20240327	102300	0	5850	5850	5850	5850	0
578	20240327	102200	0	5850	5850	5850	5850	0
579	20240327	102100	0	5850	5850	5850	5850	0
580	20240327	102000	0	5850	5850	5850	5850	0
581	20240327	101900	0	5850	5850	5850	5850	0
582	20240327	101800	0	5850	5850	5850	5850	0
583	20240327	101700	0	5850	5850	5850	5850	0
584	20240327	101600	0	5850	5850	5850	5850	0
585	20240327	101500	0	5850	5850	5850	5850	0
586	20240327	101400	0	5850	5850	5850	5850	0
587	20240327	101300	0	5850	5850	5850	5850	0
588	20240327	101200	0	5850	5850	5850	5850	0
589	20240327	101100	0	5850	5850	5850	5850	0
590	20240327	101000	0	5850	5850	5850	5850	0
591	20240327	100900	0	5850	5850	5850	5850	0
592	20240327	100800	0	5850	5850	5850	5850	0
593	20240327	100700	0	5850	5850	5850	5850	0
594	20240327	100600	0	5850	5850	5850	5850	0
595	20240327	100500	0	5850	5850	5850	5850	0
596	20240327	100400	0	5850	5850	5850	5850	0
597	20240327	100300	0	5850	5850	5850	5850	0
598	20240327	100200	0	5850	5850	5850	5850	0
599	20240327	100100	0	5850	5850	5850	5850	0
600	20240327	100000	0	5850	5850	5850	5850	0
601	20240327	095900	0	5850	5850	5850	5850	0
602	20240327	095800	0	5850	5850	5850	5850	0
603	20240327	095700	0	5850	5850	5850	5850	0
604	20240327	095600	0	5850	5850	5850	5850	0
605	20240327	095500	0	5850	5850	5850	5850	0
606	20240327	095400	0	5850	5850	5850	5850	0
607	20240327	095300	0	5850	5850	5850	5850	0
608	20240327	095200	0	5850	5850	5850	5850	0
609	20240327	095100	0	5850	5850	5850	5850	0
610	20240327	095000	0	5850	5850	5850	5850	0
611	20240327	094900	0	5850	5850	5850	5850	0
612	20240327	094800	0	5850	5850	5850	5850	0
613	20240327	094700	0	5850	5850	5850	5850	0
614	20240327	094600	0	5850	5850	5850	5850	0
615	20240327	094500	0	5850	5850	5850	5850	0
616	20240327	094400	0	5850	5850	5850	5850	0
617	20240327	094300	0	5850	5850	5850	5850	0
618	20240327	094200	0	5850	5850	5850	5850	0
619	20240327	094100	0	5850	5850	5850	5850	0
620	20240327	094000	0	5850	5850	5850	5850	0
621	20240327	093900	0	5850	5850	5850	5850	0
622	20240327	093800	0	5850	5850	5850	5850	0
623	20240327	093700	0	5850	5850	5850	5850	0
624	20240327	093600	0	5850	5850	5850	5850	0
625	20240327	093500	0	5850	5850	5850	5850	0
626	20240327	093400	0	5850	5850	5850	5850	0
627	20240327	093300	0	5850	5850	5850	5850	0
628	20240327	093200	0	5850	5850	5850	5850	0
629	20240327	093100	0	5850	5850	5850	5850	0
630	20240327	093000	0	5850	5850	5850	5850	0
631	20240327	092900	0	5850	5850	5850	5850	0
632	20240327	092800	0	5850	5850	5850	5850	0
633	20240327	092700	0	5850	5850	5850	5850	0
634	20240327	092600	0	5850	5850	5850	5850	0
635	20240327	092500	0	5850	5850	5850	5850	0
636	20240327	092400	0	5850	5850	5850	5850	0
637	20240327	092300	0	5850	5850	5850	5850	0
638	20240327	092200	0	5850	5850	5850	5850	0
639	20240327	092100	0	5850	5850	5850	5850	0
640	20240327	092000	0	5850	5850	5850	5850	0
641	20240327	091900	0	5850	5850	5850	5850	0
642	20240327	091800	0	5850	5850	5850	5850	0
643	20240327	091700	0	5850	5850	5850	5850	0
644	20240327	091600	0	5850	5850	5850	5850	0
645	20240327	091500	0	5850	5850	5850	5850	0
646	20240327	091400	0	5850	5850	5850	5850	0
647	20240327	091300	0	5850	5850	5850	5850	0
648	20240327	091200	0	5850	5850	5850	5850	0
649	20240327	091100	0	5850	5850	5850	5850	0
650	20240327	091000	0	5850	5850	5850	5850	0
651	20240327	090900	0	5850	5850	5850	5850	0
652	20240327	090800	0	5850	5850	5850	5850	0
653	20240327	090700	0	5850	5850	5850	5850	0
654	20240327	090600	0	5850	5850	5850	5850	0
655	20240327	090500	0	5850	5850	5850	5850	0
656	20240327	090400	0	5850	5850	5850	5850	0
657	20240327	090300	0	5850	5850	5850	5850	0
658	20240327	090200	0	5850	5850	5850	5850	0
659	20240327	090100	0	5850	5850	5850	5850	0
660	20240327	090000	0	5850	5850	5850	5850	0