KissMeData/208350/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	202100	0	3805	3805	3805	3805	0
3	20240315	202000	0	3805	3805	3805	3805	0
4	20240315	201900	0	3805	3805	3805	3805	0
5	20240315	201800	0	3805	3805	3805	3805	0
6	20240315	201700	0	3805	3805	3805	3805	0
7	20240315	201600	0	3805	3805	3805	3805	0
8	20240315	201500	0	3805	3805	3805	3805	0
9	20240315	201400	0	3805	3805	3805	3805	0
10	20240315	201300	0	3805	3805	3805	3805	0
11	20240315	201200	0	3805	3805	3805	3805	0
12	20240315	201100	0	3805	3805	3805	3805	0
13	20240315	201000	0	3805	3805	3805	3805	0
14	20240315	200900	0	3805	3805	3805	3805	0
15	20240315	200800	0	3805	3805	3805	3805	0
16	20240315	200700	0	3805	3805	3805	3805	0
17	20240315	200600	0	3805	3805	3805	3805	0
18	20240315	200500	0	3805	3805	3805	3805	0
19	20240315	200400	0	3805	3805	3805	3805	0
20	20240315	200300	0	3805	3805	3805	3805	0
21	20240315	200200	0	3805	3805	3805	3805	0
22	20240315	200100	0	3805	3805	3805	3805	0
23	20240315	200000	0	3805	3805	3805	3805	0
24	20240315	195900	0	3805	3805	3805	3805	0
25	20240315	195800	0	3805	3805	3805	3805	0
26	20240315	195700	0	3805	3805	3805	3805	0
27	20240315	195600	0	3805	3805	3805	3805	0
28	20240315	195500	0	3805	3805	3805	3805	0
29	20240315	195400	0	3805	3805	3805	3805	0
30	20240315	195300	0	3805	3805	3805	3805	0
31	20240315	195200	0	3805	3805	3805	3805	0
32	20240315	195100	0	3805	3805	3805	3805	0
33	20240315	195000	0	3805	3805	3805	3805	0
34	20240315	194900	0	3805	3805	3805	3805	0
35	20240315	194800	0	3805	3805	3805	3805	0
36	20240315	194700	0	3805	3805	3805	3805	0
37	20240315	194600	0	3805	3805	3805	3805	0
38	20240315	194500	0	3805	3805	3805	3805	0
39	20240315	194400	0	3805	3805	3805	3805	0
40	20240315	194300	0	3805	3805	3805	3805	0
41	20240315	194200	0	3805	3805	3805	3805	0
42	20240315	194100	0	3805	3805	3805	3805	0
43	20240315	194000	0	3805	3805	3805	3805	0
44	20240315	193900	0	3805	3805	3805	3805	0
45	20240315	193800	0	3805	3805	3805	3805	0
46	20240315	193700	0	3805	3805	3805	3805	0
47	20240315	193600	0	3805	3805	3805	3805	0
48	20240315	193500	0	3805	3805	3805	3805	0
49	20240315	193400	0	3805	3805	3805	3805	0
50	20240315	193300	0	3805	3805	3805	3805	0
51	20240315	193200	0	3805	3805	3805	3805	0
52	20240315	193100	0	3805	3805	3805	3805	0
53	20240315	193000	0	3805	3805	3805	3805	0
54	20240315	192900	0	3805	3805	3805	3805	0
55	20240315	192800	0	3805	3805	3805	3805	0
56	20240315	192700	0	3805	3805	3805	3805	0
57	20240315	192600	0	3805	3805	3805	3805	0
58	20240315	192500	0	3805	3805	3805	3805	0
59	20240315	192400	0	3805	3805	3805	3805	0
60	20240315	192300	0	3805	3805	3805	3805	0
61	20240315	192200	0	3805	3805	3805	3805	0
62	20240315	192100	0	3805	3805	3805	3805	0
63	20240315	192000	0	3805	3805	3805	3805	0
64	20240315	191900	0	3805	3805	3805	3805	0
65	20240315	191800	0	3805	3805	3805	3805	0
66	20240315	191700	0	3805	3805	3805	3805	0
67	20240315	191600	0	3805	3805	3805	3805	0
68	20240315	191500	0	3805	3805	3805	3805	0
69	20240315	191400	0	3805	3805	3805	3805	0
70	20240315	191300	0	3805	3805	3805	3805	0
71	20240315	191200	0	3805	3805	3805	3805	0
72	20240315	191100	0	3805	3805	3805	3805	0
73	20240315	191000	0	3805	3805	3805	3805	0
74	20240315	190900	0	3805	3805	3805	3805	0
75	20240315	190800	0	3805	3805	3805	3805	0
76	20240315	190700	0	3805	3805	3805	3805	0
77	20240315	190600	0	3805	3805	3805	3805	0
78	20240315	190500	0	3805	3805	3805	3805	0
79	20240315	190400	0	3805	3805	3805	3805	0
80	20240315	190300	0	3805	3805	3805	3805	0
81	20240315	190200	0	3805	3805	3805	3805	0
82	20240315	190100	0	3805	3805	3805	3805	0
83	20240315	190000	0	3805	3805	3805	3805	0
84	20240315	185900	0	3805	3805	3805	3805	0
85	20240315	185800	0	3805	3805	3805	3805	0
86	20240315	185700	0	3805	3805	3805	3805	0
87	20240315	185600	0	3805	3805	3805	3805	0
88	20240315	185500	0	3805	3805	3805	3805	0
89	20240315	185400	0	3805	3805	3805	3805	0
90	20240315	185300	0	3805	3805	3805	3805	0
91	20240315	185200	0	3805	3805	3805	3805	0
92	20240315	185100	0	3805	3805	3805	3805	0
93	20240315	185000	0	3805	3805	3805	3805	0
94	20240315	184900	0	3805	3805	3805	3805	0
95	20240315	184800	0	3805	3805	3805	3805	0
96	20240315	184700	0	3805	3805	3805	3805	0
97	20240315	184600	0	3805	3805	3805	3805	0
98	20240315	184500	0	3805	3805	3805	3805	0
99	20240315	184400	0	3805	3805	3805	3805	0
100	20240315	184300	0	3805	3805	3805	3805	0
101	20240315	184200	0	3805	3805	3805	3805	0
102	20240315	184100	0	3805	3805	3805	3805	0
103	20240315	184000	0	3805	3805	3805	3805	0
104	20240315	183900	0	3805	3805	3805	3805	0
105	20240315	183800	0	3805	3805	3805	3805	0
106	20240315	183700	0	3805	3805	3805	3805	0
107	20240315	183600	0	3805	3805	3805	3805	0
108	20240315	183500	0	3805	3805	3805	3805	0
109	20240315	183400	0	3805	3805	3805	3805	0
110	20240315	183300	0	3805	3805	3805	3805	0
111	20240315	183200	0	3805	3805	3805	3805	0
112	20240315	183100	0	3805	3805	3805	3805	0
113	20240315	183000	0	3805	3805	3805	3805	0
114	20240315	182900	0	3805	3805	3805	3805	0
115	20240315	182800	0	3805	3805	3805	3805	0
116	20240315	182700	0	3805	3805	3805	3805	0
117	20240315	182600	0	3805	3805	3805	3805	0
118	20240315	182500	0	3805	3805	3805	3805	0
119	20240315	182400	0	3805	3805	3805	3805	0
120	20240315	182300	0	3805	3805	3805	3805	0
121	20240315	182200	0	3805	3805	3805	3805	0
122	20240315	182100	0	3805	3805	3805	3805	0
123	20240315	182000	0	3805	3805	3805	3805	0
124	20240315	181900	0	3805	3805	3805	3805	0
125	20240315	181800	0	3805	3805	3805	3805	0
126	20240315	181700	0	3805	3805	3805	3805	0
127	20240315	181600	0	3805	3805	3805	3805	0
128	20240315	181500	0	3805	3805	3805	3805	0
129	20240315	181400	0	3805	3805	3805	3805	0
130	20240315	181300	0	3805	3805	3805	3805	0
131	20240315	181200	0	3805	3805	3805	3805	0
132	20240315	181100	0	3805	3805	3805	3805	0
133	20240315	181000	0	3805	3805	3805	3805	0
134	20240315	180900	0	3805	3805	3805	3805	0
135	20240315	180800	0	3805	3805	3805	3805	0
136	20240315	180700	0	3805	3805	3805	3805	0
137	20240315	180600	0	3805	3805	3805	3805	0
138	20240315	180500	0	3805	3805	3805	3805	0
139	20240315	180400	0	3805	3805	3805	3805	0
140	20240315	180300	0	3805	3805	3805	3805	0
141	20240315	180200	0	3805	3805	3805	3805	0
142	20240315	180100	0	3805	3805	3805	3805	0
143	20240315	180000	0	3805	3805	3805	3805	0
144	20240315	175900	0	3805	3805	3805	3805	0
145	20240315	175800	0	3805	3805	3805	3805	0
146	20240315	175700	0	3805	3805	3805	3805	0
147	20240315	175600	0	3805	3805	3805	3805	0
148	20240315	175500	0	3805	3805	3805	3805	0
149	20240315	175400	0	3805	3805	3805	3805	0
150	20240315	175300	0	3805	3805	3805	3805	0
151	20240315	175200	0	3805	3805	3805	3805	0
152	20240315	175100	0	3805	3805	3805	3805	0
153	20240315	175000	0	3805	3805	3805	3805	0
154	20240315	174900	0	3805	3805	3805	3805	0
155	20240315	174800	0	3805	3805	3805	3805	0
156	20240315	174700	0	3805	3805	3805	3805	0
157	20240315	174600	0	3805	3805	3805	3805	0
158	20240315	174500	0	3805	3805	3805	3805	0
159	20240315	174400	0	3805	3805	3805	3805	0
160	20240315	174300	0	3805	3805	3805	3805	0
161	20240315	174200	0	3805	3805	3805	3805	0
162	20240315	174100	0	3805	3805	3805	3805	0
163	20240315	174000	0	3805	3805	3805	3805	0
164	20240315	173900	0	3805	3805	3805	3805	0
165	20240315	173800	0	3805	3805	3805	3805	0
166	20240315	173700	0	3805	3805	3805	3805	0
167	20240315	173600	0	3805	3805	3805	3805	0
168	20240315	173500	0	3805	3805	3805	3805	0
169	20240315	173400	0	3805	3805	3805	3805	0
170	20240315	173300	0	3805	3805	3805	3805	0
171	20240315	173200	0	3805	3805	3805	3805	0
172	20240315	173100	0	3805	3805	3805	3805	0
173	20240315	173000	0	3805	3805	3805	3805	0
174	20240315	172900	0	3805	3805	3805	3805	0
175	20240315	172800	0	3805	3805	3805	3805	0
176	20240315	172700	0	3805	3805	3805	3805	0
177	20240315	172600	0	3805	3805	3805	3805	0
178	20240315	172500	0	3805	3805	3805	3805	0
179	20240315	172400	0	3805	3805	3805	3805	0
180	20240315	172300	0	3805	3805	3805	3805	0
181	20240315	172200	0	3805	3805	3805	3805	0
182	20240315	172100	0	3805	3805	3805	3805	0
183	20240315	172000	0	3805	3805	3805	3805	0
184	20240315	171900	0	3805	3805	3805	3805	0
185	20240315	171800	0	3805	3805	3805	3805	0
186	20240315	171700	0	3805	3805	3805	3805	0
187	20240315	171600	0	3805	3805	3805	3805	0
188	20240315	171500	0	3805	3805	3805	3805	0
189	20240315	171400	0	3805	3805	3805	3805	0
190	20240315	171300	0	3805	3805	3805	3805	0
191	20240315	171200	0	3805	3805	3805	3805	0
192	20240315	171100	0	3805	3805	3805	3805	0
193	20240315	171000	0	3805	3805	3805	3805	0
194	20240315	170900	0	3805	3805	3805	3805	0
195	20240315	170800	0	3805	3805	3805	3805	0
196	20240315	170700	0	3805	3805	3805	3805	0
197	20240315	170600	0	3805	3805	3805	3805	0
198	20240315	170500	0	3805	3805	3805	3805	0
199	20240315	170400	0	3805	3805	3805	3805	0
200	20240315	170300	0	3805	3805	3805	3805	0
201	20240315	170200	0	3805	3805	3805	3805	0
202	20240315	170100	0	3805	3805	3805	3805	0
203	20240315	170000	0	3805	3805	3805	3805	0
204	20240315	165900	0	3805	3805	3805	3805	0
205	20240315	165800	0	3805	3805	3805	3805	0
206	20240315	165700	0	3805	3805	3805	3805	0
207	20240315	165600	0	3805	3805	3805	3805	0
208	20240315	165500	0	3805	3805	3805	3805	0
209	20240315	165400	0	3805	3805	3805	3805	0
210	20240315	165300	0	3805	3805	3805	3805	0
211	20240315	165200	0	3805	3805	3805	3805	0
212	20240315	165100	0	3805	3805	3805	3805	0
213	20240315	165000	0	3805	3805	3805	3805	0
214	20240315	164900	0	3805	3805	3805	3805	0
215	20240315	164800	0	3805	3805	3805	3805	0
216	20240315	164700	0	3805	3805	3805	3805	0
217	20240315	164600	0	3805	3805	3805	3805	0
218	20240315	164500	0	3805	3805	3805	3805	0
219	20240315	164400	0	3805	3805	3805	3805	0
220	20240315	164300	0	3805	3805	3805	3805	0
221	20240315	164200	0	3805	3805	3805	3805	0
222	20240315	164100	0	3805	3805	3805	3805	0
223	20240315	164000	0	3805	3805	3805	3805	0
224	20240315	163900	0	3805	3805	3805	3805	0
225	20240315	163800	0	3805	3805	3805	3805	0
226	20240315	163700	0	3805	3805	3805	3805	0
227	20240315	163600	0	3805	3805	3805	3805	0
228	20240315	163500	0	3805	3805	3805	3805	0
229	20240315	163400	0	3805	3805	3805	3805	0
230	20240315	163300	0	3805	3805	3805	3805	0
231	20240315	163200	0	3805	3805	3805	3805	0
232	20240315	163100	0	3805	3805	3805	3805	0
233	20240315	163000	0	3805	3805	3805	3805	0
234	20240315	162900	0	3805	3805	3805	3805	0
235	20240315	162800	0	3805	3805	3805	3805	0
236	20240315	162700	0	3805	3805	3805	3805	0
237	20240315	162600	0	3805	3805	3805	3805	0
238	20240315	162500	0	3805	3805	3805	3805	0
239	20240315	162400	0	3805	3805	3805	3805	0
240	20240315	162300	0	3805	3805	3805	3805	0
241	20240315	162200	0	3805	3805	3805	3805	0
242	20240315	162100	0	3805	3805	3805	3805	0
243	20240315	162000	0	3805	3805	3805	3805	0
244	20240315	161900	0	3805	3805	3805	3805	0
245	20240315	161800	0	3805	3805	3805	3805	0
246	20240315	161700	0	3805	3805	3805	3805	0
247	20240315	161600	0	3805	3805	3805	3805	0
248	20240315	161500	0	3805	3805	3805	3805	0
249	20240315	161400	0	3805	3805	3805	3805	0
250	20240315	161300	0	3805	3805	3805	3805	0
251	20240315	161200	0	3805	3805	3805	3805	0
252	20240315	161100	0	3805	3805	3805	3805	0
253	20240315	161000	0	3805	3805	3805	3805	0
254	20240315	160900	0	3805	3805	3805	3805	0
255	20240315	160800	0	3805	3805	3805	3805	0
256	20240315	160700	0	3805	3805	3805	3805	0
257	20240315	160600	0	3805	3805	3805	3805	0
258	20240315	160500	0	3805	3805	3805	3805	0
259	20240315	160400	0	3805	3805	3805	3805	0
260	20240315	160300	0	3805	3805	3805	3805	0
261	20240315	160200	0	3805	3805	3805	3805	0
262	20240315	160100	0	3805	3805	3805	3805	0
263	20240315	160000	0	3805	3805	3805	3805	0
264	20240315	155900	0	3805	3805	3805	3805	0
265	20240315	155800	0	3805	3805	3805	3805	0
266	20240315	155700	0	3805	3805	3805	3805	0
267	20240315	155600	0	3805	3805	3805	3805	0
268	20240315	155500	0	3805	3805	3805	3805	0
269	20240315	155400	0	3805	3805	3805	3805	0
270	20240315	155300	0	3805	3805	3805	3805	0
271	20240315	155200	0	3805	3805	3805	3805	0
272	20240315	155100	0	3805	3805	3805	3805	0
273	20240315	155000	0	3805	3805	3805	3805	0
274	20240315	154900	0	3805	3805	3805	3805	0
275	20240315	154800	0	3805	3805	3805	3805	0
276	20240315	154700	0	3805	3805	3805	3805	0
277	20240315	154600	0	3805	3805	3805	3805	0
278	20240315	154500	0	3805	3805	3805	3805	0
279	20240315	154400	0	3805	3805	3805	3805	0
280	20240315	154300	0	3805	3805	3805	3805	0
281	20240315	154200	0	3805	3805	3805	3805	0
282	20240315	154100	0	3805	3805	3805	3805	0
283	20240315	154000	0	3805	3805	3805	3805	0
284	20240315	153900	0	3805	3805	3805	3805	0
285	20240315	153800	0	3805	3805	3805	3805	0
286	20240315	153700	0	3805	3805	3805	3805	0
287	20240315	153600	0	3805	3805	3805	3805	0
288	20240315	153500	0	3805	3805	3805	3805	0
289	20240315	153400	0	3805	3805	3805	3805	0
290	20240315	153300	0	3805	3805	3805	3805	0
291	20240315	153200	0	3805	3805	3805	3805	0
292	20240315	153100	0	3805	3805	3805	3805	0
293	20240315	153000	0	3805	3805	3805	3805	0
294	20240315	152900	0	3805	3805	3805	3805	0
295	20240315	152800	0	3805	3805	3805	3805	0
296	20240315	152700	0	3805	3805	3805	3805	0
297	20240315	152600	0	3805	3805	3805	3805	0
298	20240315	152500	0	3805	3805	3805	3805	0
299	20240315	152400	0	3805	3805	3805	3805	0
300	20240315	152300	0	3805	3805	3805	3805	0
301	20240315	152200	0	3805	3805	3805	3805	0
302	20240315	152100	0	3805	3805	3805	3805	0
303	20240315	152000	0	3805	3805	3805	3805	0
304	20240315	151900	0	3805	3805	3805	3805	0
305	20240315	151800	0	3805	3805	3805	3805	0
306	20240315	151700	0	3805	3805	3805	3805	0
307	20240315	151600	0	3805	3805	3805	3805	0
308	20240315	151500	0	3805	3805	3805	3805	0
309	20240315	151400	0	3805	3805	3805	3805	0
310	20240315	151300	0	3805	3805	3805	3805	0
311	20240315	151200	0	3805	3805	3805	3805	0
312	20240315	151100	0	3805	3805	3805	3805	0
313	20240315	151000	0	3805	3805	3805	3805	0
314	20240315	150900	0	3805	3805	3805	3805	0
315	20240315	150800	0	3805	3805	3805	3805	0
316	20240315	150700	0	3805	3805	3805	3805	0
317	20240315	150600	0	3805	3805	3805	3805	0
318	20240315	150500	0	3805	3805	3805	3805	0
319	20240315	150400	0	3805	3805	3805	3805	0
320	20240315	150300	0	3805	3805	3805	3805	0
321	20240315	150200	0	3805	3805	3805	3805	0
322	20240315	150100	0	3805	3805	3805	3805	0
323	20240315	150000	0	3805	3805	3805	3805	0
324	20240315	145900	0	3805	3805	3805	3805	0
325	20240315	145800	0	3805	3805	3805	3805	0
326	20240315	145700	0	3805	3805	3805	3805	0
327	20240315	145600	0	3805	3805	3805	3805	0
328	20240315	145500	0	3805	3805	3805	3805	0
329	20240315	145400	0	3805	3805	3805	3805	0
330	20240315	145300	0	3805	3805	3805	3805	0
331	20240315	145200	0	3805	3805	3805	3805	0
332	20240315	145100	0	3805	3805	3805	3805	0
333	20240315	145000	0	3805	3805	3805	3805	0
334	20240315	144900	0	3805	3805	3805	3805	0
335	20240315	144800	0	3805	3805	3805	3805	0
336	20240315	144700	0	3805	3805	3805	3805	0
337	20240315	144600	0	3805	3805	3805	3805	0
338	20240315	144500	0	3805	3805	3805	3805	0
339	20240315	144400	0	3805	3805	3805	3805	0
340	20240315	144300	0	3805	3805	3805	3805	0
341	20240315	144200	0	3805	3805	3805	3805	0
342	20240315	144100	0	3805	3805	3805	3805	0
343	20240315	144000	0	3805	3805	3805	3805	0
344	20240315	143900	0	3805	3805	3805	3805	0
345	20240315	143800	0	3805	3805	3805	3805	0
346	20240315	143700	0	3805	3805	3805	3805	0
347	20240315	143600	0	3805	3805	3805	3805	0
348	20240315	143500	0	3805	3805	3805	3805	0
349	20240315	143400	0	3805	3805	3805	3805	0
350	20240315	143300	0	3805	3805	3805	3805	0
351	20240315	143200	0	3805	3805	3805	3805	0
352	20240315	143100	0	3805	3805	3805	3805	0
353	20240315	143000	0	3805	3805	3805	3805	0
354	20240315	142900	0	3805	3805	3805	3805	0
355	20240315	142800	0	3805	3805	3805	3805	0
356	20240315	142700	0	3805	3805	3805	3805	0
357	20240315	142600	0	3805	3805	3805	3805	0
358	20240315	142500	0	3805	3805	3805	3805	0
359	20240315	142400	0	3805	3805	3805	3805	0
360	20240315	142300	0	3805	3805	3805	3805	0
361	20240315	142200	0	3805	3805	3805	3805	0
362	20240315	142100	0	3805	3805	3805	3805	0
363	20240315	142000	0	3805	3805	3805	3805	0
364	20240315	141900	0	3805	3805	3805	3805	0
365	20240315	141800	0	3805	3805	3805	3805	0
366	20240315	141700	0	3805	3805	3805	3805	0
367	20240315	141600	0	3805	3805	3805	3805	0
368	20240315	141500	0	3805	3805	3805	3805	0
369	20240315	141400	0	3805	3805	3805	3805	0
370	20240315	141300	0	3805	3805	3805	3805	0
371	20240315	141200	0	3805	3805	3805	3805	0
372	20240315	141100	0	3805	3805	3805	3805	0
373	20240315	141000	0	3805	3805	3805	3805	0
374	20240315	140900	0	3805	3805	3805	3805	0
375	20240315	140800	0	3805	3805	3805	3805	0
376	20240315	140700	0	3805	3805	3805	3805	0
377	20240315	140600	0	3805	3805	3805	3805	0
378	20240315	140500	0	3805	3805	3805	3805	0
379	20240315	140400	0	3805	3805	3805	3805	0
380	20240315	140300	0	3805	3805	3805	3805	0
381	20240315	140200	0	3805	3805	3805	3805	0
382	20240315	140100	0	3805	3805	3805	3805	0
383	20240315	140000	0	3805	3805	3805	3805	0
384	20240315	135900	0	3805	3805	3805	3805	0
385	20240315	135800	0	3805	3805	3805	3805	0
386	20240315	135700	0	3805	3805	3805	3805	0
387	20240315	135600	0	3805	3805	3805	3805	0
388	20240315	135500	0	3805	3805	3805	3805	0
389	20240315	135400	0	3805	3805	3805	3805	0
390	20240315	135300	0	3805	3805	3805	3805	0
391	20240315	135200	0	3805	3805	3805	3805	0
392	20240315	135100	0	3805	3805	3805	3805	0
393	20240315	135000	0	3805	3805	3805	3805	0
394	20240315	134900	0	3805	3805	3805	3805	0
395	20240315	134800	0	3805	3805	3805	3805	0
396	20240315	134700	0	3805	3805	3805	3805	0
397	20240315	134600	0	3805	3805	3805	3805	0
398	20240315	134500	0	3805	3805	3805	3805	0
399	20240315	134400	0	3805	3805	3805	3805	0
400	20240315	134300	0	3805	3805	3805	3805	0
401	20240315	134200	0	3805	3805	3805	3805	0
402	20240315	134100	0	3805	3805	3805	3805	0
403	20240315	134000	0	3805	3805	3805	3805	0
404	20240315	133900	0	3805	3805	3805	3805	0
405	20240315	133800	0	3805	3805	3805	3805	0
406	20240315	133700	0	3805	3805	3805	3805	0
407	20240315	133600	0	3805	3805	3805	3805	0
408	20240315	133500	0	3805	3805	3805	3805	0
409	20240315	133400	0	3805	3805	3805	3805	0
410	20240315	133300	0	3805	3805	3805	3805	0
411	20240315	133200	0	3805	3805	3805	3805	0
412	20240315	133100	0	3805	3805	3805	3805	0
413	20240315	133000	0	3805	3805	3805	3805	0
414	20240315	132900	0	3805	3805	3805	3805	0
415	20240315	132800	0	3805	3805	3805	3805	0
416	20240315	132700	0	3805	3805	3805	3805	0
417	20240315	132600	0	3805	3805	3805	3805	0
418	20240315	132500	0	3805	3805	3805	3805	0
419	20240315	132400	0	3805	3805	3805	3805	0
420	20240315	132300	0	3805	3805	3805	3805	0
421	20240315	132200	0	3805	3805	3805	3805	0
422	20240315	132100	0	3805	3805	3805	3805	0
423	20240315	132000	0	3805	3805	3805	3805	0
424	20240315	131900	0	3805	3805	3805	3805	0
425	20240315	131800	0	3805	3805	3805	3805	0
426	20240315	131700	0	3805	3805	3805	3805	0
427	20240315	131600	0	3805	3805	3805	3805	0
428	20240315	131500	0	3805	3805	3805	3805	0
429	20240315	131400	0	3805	3805	3805	3805	0
430	20240315	131300	0	3805	3805	3805	3805	0
431	20240315	131200	0	3805	3805	3805	3805	0
432	20240315	131100	0	3805	3805	3805	3805	0
433	20240315	131000	0	3805	3805	3805	3805	0
434	20240315	130900	0	3805	3805	3805	3805	0
435	20240315	130800	0	3805	3805	3805	3805	0
436	20240315	130700	0	3805	3805	3805	3805	0
437	20240315	130600	0	3805	3805	3805	3805	0
438	20240315	130500	0	3805	3805	3805	3805	0
439	20240315	130400	0	3805	3805	3805	3805	0
440	20240315	130300	0	3805	3805	3805	3805	0
441	20240315	130200	0	3805	3805	3805	3805	0
442	20240315	130100	0	3805	3805	3805	3805	0
443	20240315	130000	0	3805	3805	3805	3805	0
444	20240315	125900	0	3805	3805	3805	3805	0
445	20240315	125800	0	3805	3805	3805	3805	0
446	20240315	125700	0	3805	3805	3805	3805	0
447	20240315	125600	0	3805	3805	3805	3805	0
448	20240315	125500	0	3805	3805	3805	3805	0
449	20240315	125400	0	3805	3805	3805	3805	0
450	20240315	125300	0	3805	3805	3805	3805	0
451	20240315	125200	0	3805	3805	3805	3805	0
452	20240315	125100	0	3805	3805	3805	3805	0
453	20240315	125000	0	3805	3805	3805	3805	0
454	20240315	124900	0	3805	3805	3805	3805	0
455	20240315	124800	0	3805	3805	3805	3805	0
456	20240315	124700	0	3805	3805	3805	3805	0
457	20240315	124600	0	3805	3805	3805	3805	0
458	20240315	124500	0	3805	3805	3805	3805	0
459	20240315	124400	0	3805	3805	3805	3805	0
460	20240315	124300	0	3805	3805	3805	3805	0
461	20240315	124200	0	3805	3805	3805	3805	0
462	20240315	124100	0	3805	3805	3805	3805	0
463	20240315	124000	0	3805	3805	3805	3805	0
464	20240315	123900	0	3805	3805	3805	3805	0
465	20240315	123800	0	3805	3805	3805	3805	0
466	20240315	123700	0	3805	3805	3805	3805	0
467	20240315	123600	0	3805	3805	3805	3805	0
468	20240315	123500	0	3805	3805	3805	3805	0
469	20240315	123400	0	3805	3805	3805	3805	0
470	20240315	123300	0	3805	3805	3805	3805	0
471	20240315	123200	0	3805	3805	3805	3805	0
472	20240315	123100	0	3805	3805	3805	3805	0
473	20240315	123000	0	3805	3805	3805	3805	0
474	20240315	122900	0	3805	3805	3805	3805	0
475	20240315	122800	0	3805	3805	3805	3805	0
476	20240315	122700	0	3805	3805	3805	3805	0
477	20240315	122600	0	3805	3805	3805	3805	0
478	20240315	122500	0	3805	3805	3805	3805	0
479	20240315	122400	0	3805	3805	3805	3805	0
480	20240315	122300	0	3805	3805	3805	3805	0
481	20240315	122200	0	3805	3805	3805	3805	0
482	20240315	122100	0	3805	3805	3805	3805	0
483	20240315	122000	0	3805	3805	3805	3805	0
484	20240315	121900	0	3805	3805	3805	3805	0
485	20240315	121800	0	3805	3805	3805	3805	0
486	20240315	121700	0	3805	3805	3805	3805	0
487	20240315	121600	0	3805	3805	3805	3805	0
488	20240315	121500	0	3805	3805	3805	3805	0
489	20240315	121400	0	3805	3805	3805	3805	0
490	20240315	121300	0	3805	3805	3805	3805	0
491	20240315	121200	0	3805	3805	3805	3805	0
492	20240315	121100	0	3805	3805	3805	3805	0
493	20240315	121000	0	3805	3805	3805	3805	0
494	20240315	120900	0	3805	3805	3805	3805	0
495	20240315	120800	0	3805	3805	3805	3805	0
496	20240315	120700	0	3805	3805	3805	3805	0
497	20240315	120600	0	3805	3805	3805	3805	0
498	20240315	120500	0	3805	3805	3805	3805	0
499	20240315	120400	0	3805	3805	3805	3805	0
500	20240315	120300	0	3805	3805	3805	3805	0
501	20240315	120200	0	3805	3805	3805	3805	0
502	20240315	120100	0	3805	3805	3805	3805	0
503	20240315	120000	0	3805	3805	3805	3805	0
504	20240315	115900	0	3805	3805	3805	3805	0
505	20240315	115800	0	3805	3805	3805	3805	0
506	20240315	115700	0	3805	3805	3805	3805	0
507	20240315	115600	0	3805	3805	3805	3805	0
508	20240315	115500	0	3805	3805	3805	3805	0
509	20240315	115400	0	3805	3805	3805	3805	0
510	20240315	115300	0	3805	3805	3805	3805	0
511	20240315	115200	0	3805	3805	3805	3805	0
512	20240315	115100	0	3805	3805	3805	3805	0
513	20240315	115000	0	3805	3805	3805	3805	0
514	20240315	114900	0	3805	3805	3805	3805	0
515	20240315	114800	0	3805	3805	3805	3805	0
516	20240315	114700	0	3805	3805	3805	3805	0
517	20240315	114600	0	3805	3805	3805	3805	0
518	20240315	114500	0	3805	3805	3805	3805	0
519	20240315	114400	0	3805	3805	3805	3805	0
520	20240315	114300	0	3805	3805	3805	3805	0
521	20240315	114200	0	3805	3805	3805	3805	0
522	20240315	114100	0	3805	3805	3805	3805	0
523	20240315	114000	0	3805	3805	3805	3805	0
524	20240315	113900	0	3805	3805	3805	3805	0
525	20240315	113800	0	3805	3805	3805	3805	0
526	20240315	113700	0	3805	3805	3805	3805	0
527	20240315	113600	0	3805	3805	3805	3805	0
528	20240315	113500	0	3805	3805	3805	3805	0
529	20240315	113400	0	3805	3805	3805	3805	0
530	20240315	113300	0	3805	3805	3805	3805	0
531	20240315	113200	0	3805	3805	3805	3805	0
532	20240315	113100	0	3805	3805	3805	3805	0
533	20240315	113000	0	3805	3805	3805	3805	0
534	20240315	112900	0	3805	3805	3805	3805	0
535	20240315	112800	0	3805	3805	3805	3805	0
536	20240315	112700	0	3805	3805	3805	3805	0
537	20240315	112600	0	3805	3805	3805	3805	0
538	20240315	112500	0	3805	3805	3805	3805	0
539	20240315	112400	0	3805	3805	3805	3805	0
540	20240315	112300	0	3805	3805	3805	3805	0
541	20240315	112200	0	3805	3805	3805	3805	0
542	20240315	112100	0	3805	3805	3805	3805	0
543	20240315	112000	0	3805	3805	3805	3805	0
544	20240315	111900	0	3805	3805	3805	3805	0
545	20240315	111800	0	3805	3805	3805	3805	0
546	20240315	111700	0	3805	3805	3805	3805	0
547	20240315	111600	0	3805	3805	3805	3805	0
548	20240315	111500	0	3805	3805	3805	3805	0
549	20240315	111400	0	3805	3805	3805	3805	0
550	20240315	111300	0	3805	3805	3805	3805	0
551	20240315	111200	0	3805	3805	3805	3805	0
552	20240315	111100	0	3805	3805	3805	3805	0
553	20240315	111000	0	3805	3805	3805	3805	0
554	20240315	110900	0	3805	3805	3805	3805	0
555	20240315	110800	0	3805	3805	3805	3805	0
556	20240315	110700	0	3805	3805	3805	3805	0
557	20240315	110600	0	3805	3805	3805	3805	0
558	20240315	110500	0	3805	3805	3805	3805	0
559	20240315	110400	0	3805	3805	3805	3805	0
560	20240315	110300	0	3805	3805	3805	3805	0
561	20240315	110200	0	3805	3805	3805	3805	0
562	20240315	110100	0	3805	3805	3805	3805	0
563	20240315	110000	0	3805	3805	3805	3805	0
564	20240315	105900	0	3805	3805	3805	3805	0
565	20240315	105800	0	3805	3805	3805	3805	0
566	20240315	105700	0	3805	3805	3805	3805	0
567	20240315	105600	0	3805	3805	3805	3805	0
568	20240315	105500	0	3805	3805	3805	3805	0
569	20240315	105400	0	3805	3805	3805	3805	0
570	20240315	105300	0	3805	3805	3805	3805	0
571	20240315	105200	0	3805	3805	3805	3805	0
572	20240315	105100	0	3805	3805	3805	3805	0
573	20240315	105000	0	3805	3805	3805	3805	0
574	20240315	104900	0	3805	3805	3805	3805	0
575	20240315	104800	0	3805	3805	3805	3805	0
576	20240315	104700	0	3805	3805	3805	3805	0
577	20240315	104600	0	3805	3805	3805	3805	0
578	20240315	104500	0	3805	3805	3805	3805	0
579	20240315	104400	0	3805	3805	3805	3805	0
580	20240315	104300	0	3805	3805	3805	3805	0
581	20240315	104200	0	3805	3805	3805	3805	0
582	20240315	104100	0	3805	3805	3805	3805	0
583	20240315	104000	0	3805	3805	3805	3805	0
584	20240315	103900	0	3805	3805	3805	3805	0
585	20240315	103800	0	3805	3805	3805	3805	0
586	20240315	103700	0	3805	3805	3805	3805	0
587	20240315	103600	0	3805	3805	3805	3805	0
588	20240315	103500	0	3805	3805	3805	3805	0
589	20240315	103400	0	3805	3805	3805	3805	0
590	20240315	103300	0	3805	3805	3805	3805	0
591	20240315	103200	0	3805	3805	3805	3805	0
592	20240315	103100	0	3805	3805	3805	3805	0
593	20240315	103000	0	3805	3805	3805	3805	0
594	20240315	102900	0	3805	3805	3805	3805	0
595	20240315	102800	0	3805	3805	3805	3805	0
596	20240315	102700	0	3805	3805	3805	3805	0
597	20240315	102600	0	3805	3805	3805	3805	0
598	20240315	102500	0	3805	3805	3805	3805	0
599	20240315	102400	0	3805	3805	3805	3805	0
600	20240315	102300	0	3805	3805	3805	3805	0
601	20240315	102200	0	3805	3805	3805	3805	0
602	20240315	102100	0	3805	3805	3805	3805	0
603	20240315	102000	0	3805	3805	3805	3805	0
604	20240315	101900	0	3805	3805	3805	3805	0
605	20240315	101800	0	3805	3805	3805	3805	0
606	20240315	101700	0	3805	3805	3805	3805	0
607	20240315	101600	0	3805	3805	3805	3805	0
608	20240315	101500	0	3805	3805	3805	3805	0
609	20240315	101400	0	3805	3805	3805	3805	0
610	20240315	101300	0	3805	3805	3805	3805	0
611	20240315	101200	0	3805	3805	3805	3805	0
612	20240315	101100	0	3805	3805	3805	3805	0
613	20240315	101000	0	3805	3805	3805	3805	0
614	20240315	100900	0	3805	3805	3805	3805	0
615	20240315	100800	0	3805	3805	3805	3805	0
616	20240315	100700	0	3805	3805	3805	3805	0
617	20240315	100600	0	3805	3805	3805	3805	0
618	20240315	100500	0	3805	3805	3805	3805	0
619	20240315	100400	0	3805	3805	3805	3805	0
620	20240315	100300	0	3805	3805	3805	3805	0
621	20240315	100200	0	3805	3805	3805	3805	0
622	20240315	100100	0	3805	3805	3805	3805	0
623	20240315	100000	0	3805	3805	3805	3805	0
624	20240315	095900	0	3805	3805	3805	3805	0
625	20240315	095800	0	3805	3805	3805	3805	0
626	20240315	095700	0	3805	3805	3805	3805	0
627	20240315	095600	0	3805	3805	3805	3805	0
628	20240315	095500	0	3805	3805	3805	3805	0
629	20240315	095400	0	3805	3805	3805	3805	0
630	20240315	095300	0	3805	3805	3805	3805	0
631	20240315	095200	0	3805	3805	3805	3805	0
632	20240315	095100	0	3805	3805	3805	3805	0
633	20240315	095000	0	3805	3805	3805	3805	0
634	20240315	094900	0	3805	3805	3805	3805	0
635	20240315	094800	0	3805	3805	3805	3805	0
636	20240315	094700	0	3805	3805	3805	3805	0
637	20240315	094600	0	3805	3805	3805	3805	0
638	20240315	094500	0	3805	3805	3805	3805	0
639	20240315	094400	0	3805	3805	3805	3805	0
640	20240315	094300	0	3805	3805	3805	3805	0
641	20240315	094200	0	3805	3805	3805	3805	0
642	20240315	094100	0	3805	3805	3805	3805	0
643	20240315	094000	0	3805	3805	3805	3805	0
644	20240315	093900	0	3805	3805	3805	3805	0
645	20240315	093800	0	3805	3805	3805	3805	0
646	20240315	093700	0	3805	3805	3805	3805	0
647	20240315	093600	0	3805	3805	3805	3805	0
648	20240315	093500	0	3805	3805	3805	3805	0
649	20240315	093400	0	3805	3805	3805	3805	0
650	20240315	093300	0	3805	3805	3805	3805	0
651	20240315	093200	0	3805	3805	3805	3805	0
652	20240315	093100	0	3805	3805	3805	3805	0
653	20240315	093000	0	3805	3805	3805	3805	0
654	20240315	092900	0	3805	3805	3805	3805	0
655	20240315	092800	0	3805	3805	3805	3805	0
656	20240315	092700	0	3805	3805	3805	3805	0
657	20240315	092600	0	3805	3805	3805	3805	0
658	20240315	092500	0	3805	3805	3805	3805	0
659	20240315	092400	0	3805	3805	3805	3805	0
660	20240315	092300	0	3805	3805	3805	3805	0
661	20240315	092200	0	3805	3805	3805	3805	0
662	20240315	092100	0	3805	3805	3805	3805	0
663	20240315	092000	0	3805	3805	3805	3805	0
664	20240315	091900	0	3805	3805	3805	3805	0
665	20240315	091800	0	3805	3805	3805	3805	0
666	20240315	091700	0	3805	3805	3805	3805	0
667	20240315	091600	0	3805	3805	3805	3805	0
668	20240315	091500	0	3805	3805	3805	3805	0
669	20240315	091400	0	3805	3805	3805	3805	0
670	20240315	091300	0	3805	3805	3805	3805	0
671	20240315	091200	0	3805	3805	3805	3805	0
672	20240315	091100	0	3805	3805	3805	3805	0
673	20240315	091000	0	3805	3805	3805	3805	0
674	20240315	090900	0	3805	3805	3805	3805	0
675	20240315	090800	0	3805	3805	3805	3805	0
676	20240315	090700	0	3805	3805	3805	3805	0
677	20240315	090600	0	3805	3805	3805	3805	0
678	20240315	090500	0	3805	3805	3805	3805	0
679	20240315	090400	0	3805	3805	3805	3805	0
680	20240315	090300	0	3805	3805	3805	3805	0
681	20240315	090200	0	3805	3805	3805	3805	0
682	20240315	090100	0	3805	3805	3805	3805	0
683	20240315	090000	0	3805	3805	3805	3805	0