KissMeData/150840/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200400	0	5850	5850	5850	5850	0
3	20240329	200300	0	5850	5850	5850	5850	0
4	20240329	200200	0	5850	5850	5850	5850	0
5	20240329	200100	0	5850	5850	5850	5850	0
6	20240329	200000	0	5850	5850	5850	5850	0
7	20240329	195900	0	5850	5850	5850	5850	0
8	20240329	195800	0	5850	5850	5850	5850	0
9	20240329	195700	0	5850	5850	5850	5850	0
10	20240329	195600	0	5850	5850	5850	5850	0
11	20240329	195500	0	5850	5850	5850	5850	0
12	20240329	195400	0	5850	5850	5850	5850	0
13	20240329	195300	0	5850	5850	5850	5850	0
14	20240329	195200	0	5850	5850	5850	5850	0
15	20240329	195100	0	5850	5850	5850	5850	0
16	20240329	195000	0	5850	5850	5850	5850	0
17	20240329	194900	0	5850	5850	5850	5850	0
18	20240329	194800	0	5850	5850	5850	5850	0
19	20240329	194700	0	5850	5850	5850	5850	0
20	20240329	194600	0	5850	5850	5850	5850	0
21	20240329	194500	0	5850	5850	5850	5850	0
22	20240329	194400	0	5850	5850	5850	5850	0
23	20240329	194300	0	5850	5850	5850	5850	0
24	20240329	194200	0	5850	5850	5850	5850	0
25	20240329	194100	0	5850	5850	5850	5850	0
26	20240329	194000	0	5850	5850	5850	5850	0
27	20240329	193900	0	5850	5850	5850	5850	0
28	20240329	193800	0	5850	5850	5850	5850	0
29	20240329	193700	0	5850	5850	5850	5850	0
30	20240329	193600	0	5850	5850	5850	5850	0
31	20240329	193500	0	5850	5850	5850	5850	0
32	20240329	193400	0	5850	5850	5850	5850	0
33	20240329	193300	0	5850	5850	5850	5850	0
34	20240329	193200	0	5850	5850	5850	5850	0
35	20240329	193100	0	5850	5850	5850	5850	0
36	20240329	193000	0	5850	5850	5850	5850	0
37	20240329	192900	0	5850	5850	5850	5850	0
38	20240329	192800	0	5850	5850	5850	5850	0
39	20240329	192700	0	5850	5850	5850	5850	0
40	20240329	192600	0	5850	5850	5850	5850	0
41	20240329	192500	0	5850	5850	5850	5850	0
42	20240329	192400	0	5850	5850	5850	5850	0
43	20240329	192300	0	5850	5850	5850	5850	0
44	20240329	192200	0	5850	5850	5850	5850	0
45	20240329	192100	0	5850	5850	5850	5850	0
46	20240329	192000	0	5850	5850	5850	5850	0
47	20240329	191900	0	5850	5850	5850	5850	0
48	20240329	191800	0	5850	5850	5850	5850	0
49	20240329	191700	0	5850	5850	5850	5850	0
50	20240329	191600	0	5850	5850	5850	5850	0
51	20240329	191500	0	5850	5850	5850	5850	0
52	20240329	191400	0	5850	5850	5850	5850	0
53	20240329	191300	0	5850	5850	5850	5850	0
54	20240329	191200	0	5850	5850	5850	5850	0
55	20240329	191100	0	5850	5850	5850	5850	0
56	20240329	191000	0	5850	5850	5850	5850	0
57	20240329	190900	0	5850	5850	5850	5850	0
58	20240329	190800	0	5850	5850	5850	5850	0
59	20240329	190700	0	5850	5850	5850	5850	0
60	20240329	190600	0	5850	5850	5850	5850	0
61	20240329	190500	0	5850	5850	5850	5850	0
62	20240329	190400	0	5850	5850	5850	5850	0
63	20240329	190300	0	5850	5850	5850	5850	0
64	20240329	190200	0	5850	5850	5850	5850	0
65	20240329	190100	0	5850	5850	5850	5850	0
66	20240329	190000	0	5850	5850	5850	5850	0
67	20240329	185900	0	5850	5850	5850	5850	0
68	20240329	185800	0	5850	5850	5850	5850	0
69	20240329	185700	0	5850	5850	5850	5850	0
70	20240329	185600	0	5850	5850	5850	5850	0
71	20240329	185500	0	5850	5850	5850	5850	0
72	20240329	185400	0	5850	5850	5850	5850	0
73	20240329	185300	0	5850	5850	5850	5850	0
74	20240329	185200	0	5850	5850	5850	5850	0
75	20240329	185100	0	5850	5850	5850	5850	0
76	20240329	185000	0	5850	5850	5850	5850	0
77	20240329	184900	0	5850	5850	5850	5850	0
78	20240329	184800	0	5850	5850	5850	5850	0
79	20240329	184700	0	5850	5850	5850	5850	0
80	20240329	184600	0	5850	5850	5850	5850	0
81	20240329	184500	0	5850	5850	5850	5850	0
82	20240329	184400	0	5850	5850	5850	5850	0
83	20240329	184300	0	5850	5850	5850	5850	0
84	20240329	184200	0	5850	5850	5850	5850	0
85	20240329	184100	0	5850	5850	5850	5850	0
86	20240329	184000	0	5850	5850	5850	5850	0
87	20240329	183900	0	5850	5850	5850	5850	0
88	20240329	183800	0	5850	5850	5850	5850	0
89	20240329	183700	0	5850	5850	5850	5850	0
90	20240329	183600	0	5850	5850	5850	5850	0
91	20240329	183500	0	5850	5850	5850	5850	0
92	20240329	183400	0	5850	5850	5850	5850	0
93	20240329	183300	0	5850	5850	5850	5850	0
94	20240329	183200	0	5850	5850	5850	5850	0
95	20240329	183100	0	5850	5850	5850	5850	0
96	20240329	183000	0	5850	5850	5850	5850	0
97	20240329	182900	0	5850	5850	5850	5850	0
98	20240329	182800	0	5850	5850	5850	5850	0
99	20240329	182700	0	5850	5850	5850	5850	0
100	20240329	182600	0	5850	5850	5850	5850	0
101	20240329	182500	0	5850	5850	5850	5850	0
102	20240329	182400	0	5850	5850	5850	5850	0
103	20240329	182300	0	5850	5850	5850	5850	0
104	20240329	182200	0	5850	5850	5850	5850	0
105	20240329	182100	0	5850	5850	5850	5850	0
106	20240329	182000	0	5850	5850	5850	5850	0
107	20240329	181900	0	5850	5850	5850	5850	0
108	20240329	181800	0	5850	5850	5850	5850	0
109	20240329	181700	0	5850	5850	5850	5850	0
110	20240329	181600	0	5850	5850	5850	5850	0
111	20240329	181500	0	5850	5850	5850	5850	0
112	20240329	181400	0	5850	5850	5850	5850	0
113	20240329	181300	0	5850	5850	5850	5850	0
114	20240329	181200	0	5850	5850	5850	5850	0
115	20240329	181100	0	5850	5850	5850	5850	0
116	20240329	181000	0	5850	5850	5850	5850	0
117	20240329	180900	0	5850	5850	5850	5850	0
118	20240329	180800	0	5850	5850	5850	5850	0
119	20240329	180700	0	5850	5850	5850	5850	0
120	20240329	180600	0	5850	5850	5850	5850	0
121	20240329	180500	0	5850	5850	5850	5850	0
122	20240329	180400	0	5850	5850	5850	5850	0
123	20240329	180300	0	5850	5850	5850	5850	0
124	20240329	180200	0	5850	5850	5850	5850	0
125	20240329	180100	0	5850	5850	5850	5850	0
126	20240329	180000	0	5850	5850	5850	5850	0
127	20240329	175900	0	5850	5850	5850	5850	0
128	20240329	175800	0	5850	5850	5850	5850	0
129	20240329	175700	0	5850	5850	5850	5850	0
130	20240329	175600	0	5850	5850	5850	5850	0
131	20240329	175500	0	5850	5850	5850	5850	0
132	20240329	175400	0	5850	5850	5850	5850	0
133	20240329	175300	0	5850	5850	5850	5850	0
134	20240329	175200	0	5850	5850	5850	5850	0
135	20240329	175100	0	5850	5850	5850	5850	0
136	20240329	175000	0	5850	5850	5850	5850	0
137	20240329	174900	0	5850	5850	5850	5850	0
138	20240329	174800	0	5850	5850	5850	5850	0
139	20240329	174700	0	5850	5850	5850	5850	0
140	20240329	174600	0	5850	5850	5850	5850	0
141	20240329	174500	0	5850	5850	5850	5850	0
142	20240329	174400	0	5850	5850	5850	5850	0
143	20240329	174300	0	5850	5850	5850	5850	0
144	20240329	174200	0	5850	5850	5850	5850	0
145	20240329	174100	0	5850	5850	5850	5850	0
146	20240329	174000	0	5850	5850	5850	5850	0
147	20240329	173900	0	5850	5850	5850	5850	0
148	20240329	173800	0	5850	5850	5850	5850	0
149	20240329	173700	0	5850	5850	5850	5850	0
150	20240329	173600	0	5850	5850	5850	5850	0
151	20240329	173500	0	5850	5850	5850	5850	0
152	20240329	173400	0	5850	5850	5850	5850	0
153	20240329	173300	0	5850	5850	5850	5850	0
154	20240329	173200	0	5850	5850	5850	5850	0
155	20240329	173100	0	5850	5850	5850	5850	0
156	20240329	173000	0	5850	5850	5850	5850	0
157	20240329	172900	0	5850	5850	5850	5850	0
158	20240329	172800	0	5850	5850	5850	5850	0
159	20240329	172700	0	5850	5850	5850	5850	0
160	20240329	172600	0	5850	5850	5850	5850	0
161	20240329	172500	0	5850	5850	5850	5850	0
162	20240329	172400	0	5850	5850	5850	5850	0
163	20240329	172300	0	5850	5850	5850	5850	0
164	20240329	172200	0	5850	5850	5850	5850	0
165	20240329	172100	0	5850	5850	5850	5850	0
166	20240329	172000	0	5850	5850	5850	5850	0
167	20240329	171900	0	5850	5850	5850	5850	0
168	20240329	171800	0	5850	5850	5850	5850	0
169	20240329	171700	0	5850	5850	5850	5850	0
170	20240329	171600	0	5850	5850	5850	5850	0
171	20240329	171500	0	5850	5850	5850	5850	0
172	20240329	171400	0	5850	5850	5850	5850	0
173	20240329	171300	0	5850	5850	5850	5850	0
174	20240329	171200	0	5850	5850	5850	5850	0
175	20240329	171100	0	5850	5850	5850	5850	0
176	20240329	171000	0	5850	5850	5850	5850	0
177	20240329	170900	0	5850	5850	5850	5850	0
178	20240329	170800	0	5850	5850	5850	5850	0
179	20240329	170700	0	5850	5850	5850	5850	0
180	20240329	170600	0	5850	5850	5850	5850	0
181	20240329	170500	0	5850	5850	5850	5850	0
182	20240329	170400	0	5850	5850	5850	5850	0
183	20240329	170300	0	5850	5850	5850	5850	0
184	20240329	170200	0	5850	5850	5850	5850	0
185	20240329	170100	0	5850	5850	5850	5850	0
186	20240329	170000	0	5850	5850	5850	5850	0
187	20240329	165900	0	5850	5850	5850	5850	0
188	20240329	165800	0	5850	5850	5850	5850	0
189	20240329	165700	0	5850	5850	5850	5850	0
190	20240329	165600	0	5850	5850	5850	5850	0
191	20240329	165500	0	5850	5850	5850	5850	0
192	20240329	165400	0	5850	5850	5850	5850	0
193	20240329	165300	0	5850	5850	5850	5850	0
194	20240329	165200	0	5850	5850	5850	5850	0
195	20240329	165100	0	5850	5850	5850	5850	0
196	20240329	165000	0	5850	5850	5850	5850	0
197	20240329	164900	0	5850	5850	5850	5850	0
198	20240329	164800	0	5850	5850	5850	5850	0
199	20240329	164700	0	5850	5850	5850	5850	0
200	20240329	164600	0	5850	5850	5850	5850	0
201	20240329	164500	0	5850	5850	5850	5850	0
202	20240329	164400	0	5850	5850	5850	5850	0
203	20240329	164300	0	5850	5850	5850	5850	0
204	20240329	164200	0	5850	5850	5850	5850	0
205	20240329	164100	0	5850	5850	5850	5850	0
206	20240329	164000	0	5850	5850	5850	5850	0
207	20240329	163900	0	5850	5850	5850	5850	0
208	20240329	163800	0	5850	5850	5850	5850	0
209	20240329	163700	0	5850	5850	5850	5850	0
210	20240329	163600	0	5850	5850	5850	5850	0
211	20240329	163500	0	5850	5850	5850	5850	0
212	20240329	163400	0	5850	5850	5850	5850	0
213	20240329	163300	0	5850	5850	5850	5850	0
214	20240329	163200	0	5850	5850	5850	5850	0
215	20240329	163100	0	5850	5850	5850	5850	0
216	20240329	163000	0	5850	5850	5850	5850	0
217	20240329	162900	0	5850	5850	5850	5850	0
218	20240329	162800	0	5850	5850	5850	5850	0
219	20240329	162700	0	5850	5850	5850	5850	0
220	20240329	162600	0	5850	5850	5850	5850	0
221	20240329	162500	0	5850	5850	5850	5850	0
222	20240329	162400	0	5850	5850	5850	5850	0
223	20240329	162300	0	5850	5850	5850	5850	0
224	20240329	162200	0	5850	5850	5850	5850	0
225	20240329	162100	0	5850	5850	5850	5850	0
226	20240329	162000	0	5850	5850	5850	5850	0
227	20240329	161900	0	5850	5850	5850	5850	0
228	20240329	161800	0	5850	5850	5850	5850	0
229	20240329	161700	0	5850	5850	5850	5850	0
230	20240329	161600	0	5850	5850	5850	5850	0
231	20240329	161500	0	5850	5850	5850	5850	0
232	20240329	161400	0	5850	5850	5850	5850	0
233	20240329	161300	0	5850	5850	5850	5850	0
234	20240329	161200	0	5850	5850	5850	5850	0
235	20240329	161100	0	5850	5850	5850	5850	0
236	20240329	161000	0	5850	5850	5850	5850	0
237	20240329	160900	0	5850	5850	5850	5850	0
238	20240329	160800	0	5850	5850	5850	5850	0
239	20240329	160700	0	5850	5850	5850	5850	0
240	20240329	160600	0	5850	5850	5850	5850	0
241	20240329	160500	0	5850	5850	5850	5850	0
242	20240329	160400	0	5850	5850	5850	5850	0
243	20240329	160300	0	5850	5850	5850	5850	0
244	20240329	160200	0	5850	5850	5850	5850	0
245	20240329	160100	0	5850	5850	5850	5850	0
246	20240329	160000	0	5850	5850	5850	5850	0
247	20240329	155900	0	5850	5850	5850	5850	0
248	20240329	155800	0	5850	5850	5850	5850	0
249	20240329	155700	0	5850	5850	5850	5850	0
250	20240329	155600	0	5850	5850	5850	5850	0
251	20240329	155500	0	5850	5850	5850	5850	0
252	20240329	155400	0	5850	5850	5850	5850	0
253	20240329	155300	0	5850	5850	5850	5850	0
254	20240329	155200	0	5850	5850	5850	5850	0
255	20240329	155100	0	5850	5850	5850	5850	0
256	20240329	155000	0	5850	5850	5850	5850	0
257	20240329	154900	0	5850	5850	5850	5850	0
258	20240329	154800	0	5850	5850	5850	5850	0
259	20240329	154700	0	5850	5850	5850	5850	0
260	20240329	154600	0	5850	5850	5850	5850	0
261	20240329	154500	0	5850	5850	5850	5850	0
262	20240329	154400	0	5850	5850	5850	5850	0
263	20240329	154300	0	5850	5850	5850	5850	0
264	20240329	154200	0	5850	5850	5850	5850	0
265	20240329	154100	0	5850	5850	5850	5850	0
266	20240329	154000	0	5850	5850	5850	5850	0
267	20240329	153900	0	5850	5850	5850	5850	0
268	20240329	153800	0	5850	5850	5850	5850	0
269	20240329	153700	0	5850	5850	5850	5850	0
270	20240329	153600	0	5850	5850	5850	5850	0
271	20240329	153500	0	5850	5850	5850	5850	0
272	20240329	153400	0	5850	5850	5850	5850	0
273	20240329	153300	0	5850	5850	5850	5850	0
274	20240329	153200	0	5850	5850	5850	5850	0
275	20240329	153100	0	5850	5850	5850	5850	0
276	20240329	153000	0	5850	5850	5850	5850	0
277	20240329	152900	0	5850	5850	5850	5850	0
278	20240329	152800	0	5850	5850	5850	5850	0
279	20240329	152700	0	5850	5850	5850	5850	0
280	20240329	152600	0	5850	5850	5850	5850	0
281	20240329	152500	0	5850	5850	5850	5850	0
282	20240329	152400	0	5850	5850	5850	5850	0
283	20240329	152300	0	5850	5850	5850	5850	0
284	20240329	152200	0	5850	5850	5850	5850	0
285	20240329	152100	0	5850	5850	5850	5850	0
286	20240329	152000	0	5850	5850	5850	5850	0
287	20240329	151900	0	5850	5850	5850	5850	0
288	20240329	151800	0	5850	5850	5850	5850	0
289	20240329	151700	0	5850	5850	5850	5850	0
290	20240329	151600	0	5850	5850	5850	5850	0
291	20240329	151500	0	5850	5850	5850	5850	0
292	20240329	151400	0	5850	5850	5850	5850	0
293	20240329	151300	0	5850	5850	5850	5850	0
294	20240329	151200	0	5850	5850	5850	5850	0
295	20240329	151100	0	5850	5850	5850	5850	0
296	20240329	151000	0	5850	5850	5850	5850	0
297	20240329	150900	0	5850	5850	5850	5850	0
298	20240329	150800	0	5850	5850	5850	5850	0
299	20240329	150700	0	5850	5850	5850	5850	0
300	20240329	150600	0	5850	5850	5850	5850	0
301	20240329	150500	0	5850	5850	5850	5850	0
302	20240329	150400	0	5850	5850	5850	5850	0
303	20240329	150300	0	5850	5850	5850	5850	0
304	20240329	150200	0	5850	5850	5850	5850	0
305	20240329	150100	0	5850	5850	5850	5850	0
306	20240329	150000	0	5850	5850	5850	5850	0
307	20240329	145900	0	5850	5850	5850	5850	0
308	20240329	145800	0	5850	5850	5850	5850	0
309	20240329	145700	0	5850	5850	5850	5850	0
310	20240329	145600	0	5850	5850	5850	5850	0
311	20240329	145500	0	5850	5850	5850	5850	0
312	20240329	145400	0	5850	5850	5850	5850	0
313	20240329	145300	0	5850	5850	5850	5850	0
314	20240329	145200	0	5850	5850	5850	5850	0
315	20240329	145100	0	5850	5850	5850	5850	0
316	20240329	145000	0	5850	5850	5850	5850	0
317	20240329	144900	0	5850	5850	5850	5850	0
318	20240329	144800	0	5850	5850	5850	5850	0
319	20240329	144700	0	5850	5850	5850	5850	0
320	20240329	144600	0	5850	5850	5850	5850	0
321	20240329	144500	0	5850	5850	5850	5850	0
322	20240329	144400	0	5850	5850	5850	5850	0
323	20240329	144300	0	5850	5850	5850	5850	0
324	20240329	144200	0	5850	5850	5850	5850	0
325	20240329	144100	0	5850	5850	5850	5850	0
326	20240329	144000	0	5850	5850	5850	5850	0
327	20240329	143900	0	5850	5850	5850	5850	0
328	20240329	143800	0	5850	5850	5850	5850	0
329	20240329	143700	0	5850	5850	5850	5850	0
330	20240329	143600	0	5850	5850	5850	5850	0
331	20240329	143500	0	5850	5850	5850	5850	0
332	20240329	143400	0	5850	5850	5850	5850	0
333	20240329	143300	0	5850	5850	5850	5850	0
334	20240329	143200	0	5850	5850	5850	5850	0
335	20240329	143100	0	5850	5850	5850	5850	0
336	20240329	143000	0	5850	5850	5850	5850	0
337	20240329	142900	0	5850	5850	5850	5850	0
338	20240329	142800	0	5850	5850	5850	5850	0
339	20240329	142700	0	5850	5850	5850	5850	0
340	20240329	142600	0	5850	5850	5850	5850	0
341	20240329	142500	0	5850	5850	5850	5850	0
342	20240329	142400	0	5850	5850	5850	5850	0
343	20240329	142300	0	5850	5850	5850	5850	0
344	20240329	142200	0	5850	5850	5850	5850	0
345	20240329	142100	0	5850	5850	5850	5850	0
346	20240329	142000	0	5850	5850	5850	5850	0
347	20240329	141900	0	5850	5850	5850	5850	0
348	20240329	141800	0	5850	5850	5850	5850	0
349	20240329	141700	0	5850	5850	5850	5850	0
350	20240329	141600	0	5850	5850	5850	5850	0
351	20240329	141500	0	5850	5850	5850	5850	0
352	20240329	141400	0	5850	5850	5850	5850	0
353	20240329	141300	0	5850	5850	5850	5850	0
354	20240329	141200	0	5850	5850	5850	5850	0
355	20240329	141100	0	5850	5850	5850	5850	0
356	20240329	141000	0	5850	5850	5850	5850	0
357	20240329	140900	0	5850	5850	5850	5850	0
358	20240329	140800	0	5850	5850	5850	5850	0
359	20240329	140700	0	5850	5850	5850	5850	0
360	20240329	140600	0	5850	5850	5850	5850	0
361	20240329	140500	0	5850	5850	5850	5850	0
362	20240329	140400	0	5850	5850	5850	5850	0
363	20240329	140300	0	5850	5850	5850	5850	0
364	20240329	140200	0	5850	5850	5850	5850	0
365	20240329	140100	0	5850	5850	5850	5850	0
366	20240329	140000	0	5850	5850	5850	5850	0
367	20240329	135900	0	5850	5850	5850	5850	0
368	20240329	135800	0	5850	5850	5850	5850	0
369	20240329	135700	0	5850	5850	5850	5850	0
370	20240329	135600	0	5850	5850	5850	5850	0
371	20240329	135500	0	5850	5850	5850	5850	0
372	20240329	135400	0	5850	5850	5850	5850	0
373	20240329	135300	0	5850	5850	5850	5850	0
374	20240329	135200	0	5850	5850	5850	5850	0
375	20240329	135100	0	5850	5850	5850	5850	0
376	20240329	135000	0	5850	5850	5850	5850	0
377	20240329	134900	0	5850	5850	5850	5850	0
378	20240329	134800	0	5850	5850	5850	5850	0
379	20240329	134700	0	5850	5850	5850	5850	0
380	20240329	134600	0	5850	5850	5850	5850	0
381	20240329	134500	0	5850	5850	5850	5850	0
382	20240329	134400	0	5850	5850	5850	5850	0
383	20240329	134300	0	5850	5850	5850	5850	0
384	20240329	134200	0	5850	5850	5850	5850	0
385	20240329	134100	0	5850	5850	5850	5850	0
386	20240329	134000	0	5850	5850	5850	5850	0
387	20240329	133900	0	5850	5850	5850	5850	0
388	20240329	133800	0	5850	5850	5850	5850	0
389	20240329	133700	0	5850	5850	5850	5850	0
390	20240329	133600	0	5850	5850	5850	5850	0
391	20240329	133500	0	5850	5850	5850	5850	0
392	20240329	133400	0	5850	5850	5850	5850	0
393	20240329	133300	0	5850	5850	5850	5850	0
394	20240329	133200	0	5850	5850	5850	5850	0
395	20240329	133100	0	5850	5850	5850	5850	0
396	20240329	133000	0	5850	5850	5850	5850	0
397	20240329	132900	0	5850	5850	5850	5850	0
398	20240329	132800	0	5850	5850	5850	5850	0
399	20240329	132700	0	5850	5850	5850	5850	0
400	20240329	132600	0	5850	5850	5850	5850	0
401	20240329	132500	0	5850	5850	5850	5850	0
402	20240329	132400	0	5850	5850	5850	5850	0
403	20240329	132300	0	5850	5850	5850	5850	0
404	20240329	132200	0	5850	5850	5850	5850	0
405	20240329	132100	0	5850	5850	5850	5850	0
406	20240329	132000	0	5850	5850	5850	5850	0
407	20240329	131900	0	5850	5850	5850	5850	0
408	20240329	131800	0	5850	5850	5850	5850	0
409	20240329	131700	0	5850	5850	5850	5850	0
410	20240329	131600	0	5850	5850	5850	5850	0
411	20240329	131500	0	5850	5850	5850	5850	0
412	20240329	131400	0	5850	5850	5850	5850	0
413	20240329	131300	0	5850	5850	5850	5850	0
414	20240329	131200	0	5850	5850	5850	5850	0
415	20240329	131100	0	5850	5850	5850	5850	0
416	20240329	131000	0	5850	5850	5850	5850	0
417	20240329	130900	0	5850	5850	5850	5850	0
418	20240329	130800	0	5850	5850	5850	5850	0
419	20240329	130700	0	5850	5850	5850	5850	0
420	20240329	130600	0	5850	5850	5850	5850	0
421	20240329	130500	0	5850	5850	5850	5850	0
422	20240329	130400	0	5850	5850	5850	5850	0
423	20240329	130300	0	5850	5850	5850	5850	0
424	20240329	130200	0	5850	5850	5850	5850	0
425	20240329	130100	0	5850	5850	5850	5850	0
426	20240329	130000	0	5850	5850	5850	5850	0
427	20240329	125900	0	5850	5850	5850	5850	0
428	20240329	125800	0	5850	5850	5850	5850	0
429	20240329	125700	0	5850	5850	5850	5850	0
430	20240329	125600	0	5850	5850	5850	5850	0
431	20240329	125500	0	5850	5850	5850	5850	0
432	20240329	125400	0	5850	5850	5850	5850	0
433	20240329	125300	0	5850	5850	5850	5850	0
434	20240329	125200	0	5850	5850	5850	5850	0
435	20240329	125100	0	5850	5850	5850	5850	0
436	20240329	125000	0	5850	5850	5850	5850	0
437	20240329	124900	0	5850	5850	5850	5850	0
438	20240329	124800	0	5850	5850	5850	5850	0
439	20240329	124700	0	5850	5850	5850	5850	0
440	20240329	124600	0	5850	5850	5850	5850	0
441	20240329	124500	0	5850	5850	5850	5850	0
442	20240329	124400	0	5850	5850	5850	5850	0
443	20240329	124300	0	5850	5850	5850	5850	0
444	20240329	124200	0	5850	5850	5850	5850	0
445	20240329	124100	0	5850	5850	5850	5850	0
446	20240329	124000	0	5850	5850	5850	5850	0
447	20240329	123900	0	5850	5850	5850	5850	0
448	20240329	123800	0	5850	5850	5850	5850	0
449	20240329	123700	0	5850	5850	5850	5850	0
450	20240329	123600	0	5850	5850	5850	5850	0
451	20240329	123500	0	5850	5850	5850	5850	0
452	20240329	123400	0	5850	5850	5850	5850	0
453	20240329	123300	0	5850	5850	5850	5850	0
454	20240329	123200	0	5850	5850	5850	5850	0
455	20240329	123100	0	5850	5850	5850	5850	0
456	20240329	123000	0	5850	5850	5850	5850	0
457	20240329	122900	0	5850	5850	5850	5850	0
458	20240329	122800	0	5850	5850	5850	5850	0
459	20240329	122700	0	5850	5850	5850	5850	0
460	20240329	122600	0	5850	5850	5850	5850	0
461	20240329	122500	0	5850	5850	5850	5850	0
462	20240329	122400	0	5850	5850	5850	5850	0
463	20240329	122300	0	5850	5850	5850	5850	0
464	20240329	122200	0	5850	5850	5850	5850	0
465	20240329	122100	0	5850	5850	5850	5850	0
466	20240329	122000	0	5850	5850	5850	5850	0
467	20240329	121900	0	5850	5850	5850	5850	0
468	20240329	121800	0	5850	5850	5850	5850	0
469	20240329	121700	0	5850	5850	5850	5850	0
470	20240329	121600	0	5850	5850	5850	5850	0
471	20240329	121500	0	5850	5850	5850	5850	0
472	20240329	121400	0	5850	5850	5850	5850	0
473	20240329	121300	0	5850	5850	5850	5850	0
474	20240329	121200	0	5850	5850	5850	5850	0
475	20240329	121100	0	5850	5850	5850	5850	0
476	20240329	121000	0	5850	5850	5850	5850	0
477	20240329	120900	0	5850	5850	5850	5850	0
478	20240329	120800	0	5850	5850	5850	5850	0
479	20240329	120700	0	5850	5850	5850	5850	0
480	20240329	120600	0	5850	5850	5850	5850	0
481	20240329	120500	0	5850	5850	5850	5850	0
482	20240329	120400	0	5850	5850	5850	5850	0
483	20240329	120300	0	5850	5850	5850	5850	0
484	20240329	120200	0	5850	5850	5850	5850	0
485	20240329	120100	0	5850	5850	5850	5850	0
486	20240329	120000	0	5850	5850	5850	5850	0
487	20240329	115900	0	5850	5850	5850	5850	0
488	20240329	115800	0	5850	5850	5850	5850	0
489	20240329	115700	0	5850	5850	5850	5850	0
490	20240329	115600	0	5850	5850	5850	5850	0
491	20240329	115500	0	5850	5850	5850	5850	0
492	20240329	115400	0	5850	5850	5850	5850	0
493	20240329	115300	0	5850	5850	5850	5850	0
494	20240329	115200	0	5850	5850	5850	5850	0
495	20240329	115100	0	5850	5850	5850	5850	0
496	20240329	115000	0	5850	5850	5850	5850	0
497	20240329	114900	0	5850	5850	5850	5850	0
498	20240329	114800	0	5850	5850	5850	5850	0
499	20240329	114700	0	5850	5850	5850	5850	0
500	20240329	114600	0	5850	5850	5850	5850	0
501	20240329	114500	0	5850	5850	5850	5850	0
502	20240329	114400	0	5850	5850	5850	5850	0
503	20240329	114300	0	5850	5850	5850	5850	0
504	20240329	114200	0	5850	5850	5850	5850	0
505	20240329	114100	0	5850	5850	5850	5850	0
506	20240329	114000	0	5850	5850	5850	5850	0
507	20240329	113900	0	5850	5850	5850	5850	0
508	20240329	113800	0	5850	5850	5850	5850	0
509	20240329	113700	0	5850	5850	5850	5850	0
510	20240329	113600	0	5850	5850	5850	5850	0
511	20240329	113500	0	5850	5850	5850	5850	0
512	20240329	113400	0	5850	5850	5850	5850	0
513	20240329	113300	0	5850	5850	5850	5850	0
514	20240329	113200	0	5850	5850	5850	5850	0
515	20240329	113100	0	5850	5850	5850	5850	0
516	20240329	113000	0	5850	5850	5850	5850	0
517	20240329	112900	0	5850	5850	5850	5850	0
518	20240329	112800	0	5850	5850	5850	5850	0
519	20240329	112700	0	5850	5850	5850	5850	0
520	20240329	112600	0	5850	5850	5850	5850	0
521	20240329	112500	0	5850	5850	5850	5850	0
522	20240329	112400	0	5850	5850	5850	5850	0
523	20240329	112300	0	5850	5850	5850	5850	0
524	20240329	112200	0	5850	5850	5850	5850	0
525	20240329	112100	0	5850	5850	5850	5850	0
526	20240329	112000	0	5850	5850	5850	5850	0
527	20240329	111900	0	5850	5850	5850	5850	0
528	20240329	111800	0	5850	5850	5850	5850	0
529	20240329	111700	0	5850	5850	5850	5850	0
530	20240329	111600	0	5850	5850	5850	5850	0
531	20240329	111500	0	5850	5850	5850	5850	0
532	20240329	111400	0	5850	5850	5850	5850	0
533	20240329	111300	0	5850	5850	5850	5850	0
534	20240329	111200	0	5850	5850	5850	5850	0
535	20240329	111100	0	5850	5850	5850	5850	0
536	20240329	111000	0	5850	5850	5850	5850	0
537	20240329	110900	0	5850	5850	5850	5850	0
538	20240329	110800	0	5850	5850	5850	5850	0
539	20240329	110700	0	5850	5850	5850	5850	0
540	20240329	110600	0	5850	5850	5850	5850	0
541	20240329	110500	0	5850	5850	5850	5850	0
542	20240329	110400	0	5850	5850	5850	5850	0
543	20240329	110300	0	5850	5850	5850	5850	0
544	20240329	110200	0	5850	5850	5850	5850	0
545	20240329	110100	0	5850	5850	5850	5850	0
546	20240329	110000	0	5850	5850	5850	5850	0
547	20240329	105900	0	5850	5850	5850	5850	0
548	20240329	105800	0	5850	5850	5850	5850	0
549	20240329	105700	0	5850	5850	5850	5850	0
550	20240329	105600	0	5850	5850	5850	5850	0
551	20240329	105500	0	5850	5850	5850	5850	0
552	20240329	105400	0	5850	5850	5850	5850	0
553	20240329	105300	0	5850	5850	5850	5850	0
554	20240329	105200	0	5850	5850	5850	5850	0
555	20240329	105100	0	5850	5850	5850	5850	0
556	20240329	105000	0	5850	5850	5850	5850	0
557	20240329	104900	0	5850	5850	5850	5850	0
558	20240329	104800	0	5850	5850	5850	5850	0
559	20240329	104700	0	5850	5850	5850	5850	0
560	20240329	104600	0	5850	5850	5850	5850	0
561	20240329	104500	0	5850	5850	5850	5850	0
562	20240329	104400	0	5850	5850	5850	5850	0
563	20240329	104300	0	5850	5850	5850	5850	0
564	20240329	104200	0	5850	5850	5850	5850	0
565	20240329	104100	0	5850	5850	5850	5850	0
566	20240329	104000	0	5850	5850	5850	5850	0
567	20240329	103900	0	5850	5850	5850	5850	0
568	20240329	103800	0	5850	5850	5850	5850	0
569	20240329	103700	0	5850	5850	5850	5850	0
570	20240329	103600	0	5850	5850	5850	5850	0
571	20240329	103500	0	5850	5850	5850	5850	0
572	20240329	103400	0	5850	5850	5850	5850	0
573	20240329	103300	0	5850	5850	5850	5850	0
574	20240329	103200	0	5850	5850	5850	5850	0
575	20240329	103100	0	5850	5850	5850	5850	0
576	20240329	103000	0	5850	5850	5850	5850	0
577	20240329	102900	0	5850	5850	5850	5850	0
578	20240329	102800	0	5850	5850	5850	5850	0
579	20240329	102700	0	5850	5850	5850	5850	0
580	20240329	102600	0	5850	5850	5850	5850	0
581	20240329	102500	0	5850	5850	5850	5850	0
582	20240329	102400	0	5850	5850	5850	5850	0
583	20240329	102300	0	5850	5850	5850	5850	0
584	20240329	102200	0	5850	5850	5850	5850	0
585	20240329	102100	0	5850	5850	5850	5850	0
586	20240329	102000	0	5850	5850	5850	5850	0
587	20240329	101900	0	5850	5850	5850	5850	0
588	20240329	101800	0	5850	5850	5850	5850	0
589	20240329	101700	0	5850	5850	5850	5850	0
590	20240329	101600	0	5850	5850	5850	5850	0
591	20240329	101500	0	5850	5850	5850	5850	0
592	20240329	101400	0	5850	5850	5850	5850	0
593	20240329	101300	0	5850	5850	5850	5850	0
594	20240329	101200	0	5850	5850	5850	5850	0
595	20240329	101100	0	5850	5850	5850	5850	0
596	20240329	101000	0	5850	5850	5850	5850	0
597	20240329	100900	0	5850	5850	5850	5850	0
598	20240329	100800	0	5850	5850	5850	5850	0
599	20240329	100700	0	5850	5850	5850	5850	0
600	20240329	100600	0	5850	5850	5850	5850	0
601	20240329	100500	0	5850	5850	5850	5850	0
602	20240329	100400	0	5850	5850	5850	5850	0
603	20240329	100300	0	5850	5850	5850	5850	0
604	20240329	100200	0	5850	5850	5850	5850	0
605	20240329	100100	0	5850	5850	5850	5850	0
606	20240329	100000	0	5850	5850	5850	5850	0
607	20240329	095900	0	5850	5850	5850	5850	0
608	20240329	095800	0	5850	5850	5850	5850	0
609	20240329	095700	0	5850	5850	5850	5850	0
610	20240329	095600	0	5850	5850	5850	5850	0
611	20240329	095500	0	5850	5850	5850	5850	0
612	20240329	095400	0	5850	5850	5850	5850	0
613	20240329	095300	0	5850	5850	5850	5850	0
614	20240329	095200	0	5850	5850	5850	5850	0
615	20240329	095100	0	5850	5850	5850	5850	0
616	20240329	095000	0	5850	5850	5850	5850	0
617	20240329	094900	0	5850	5850	5850	5850	0
618	20240329	094800	0	5850	5850	5850	5850	0
619	20240329	094700	0	5850	5850	5850	5850	0
620	20240329	094600	0	5850	5850	5850	5850	0
621	20240329	094500	0	5850	5850	5850	5850	0
622	20240329	094400	0	5850	5850	5850	5850	0
623	20240329	094300	0	5850	5850	5850	5850	0
624	20240329	094200	0	5850	5850	5850	5850	0
625	20240329	094100	0	5850	5850	5850	5850	0
626	20240329	094000	0	5850	5850	5850	5850	0
627	20240329	093900	0	5850	5850	5850	5850	0
628	20240329	093800	0	5850	5850	5850	5850	0
629	20240329	093700	0	5850	5850	5850	5850	0
630	20240329	093600	0	5850	5850	5850	5850	0
631	20240329	093500	0	5850	5850	5850	5850	0
632	20240329	093400	0	5850	5850	5850	5850	0
633	20240329	093300	0	5850	5850	5850	5850	0
634	20240329	093200	0	5850	5850	5850	5850	0
635	20240329	093100	0	5850	5850	5850	5850	0
636	20240329	093000	0	5850	5850	5850	5850	0
637	20240329	092900	0	5850	5850	5850	5850	0
638	20240329	092800	0	5850	5850	5850	5850	0
639	20240329	092700	0	5850	5850	5850	5850	0
640	20240329	092600	0	5850	5850	5850	5850	0
641	20240329	092500	0	5850	5850	5850	5850	0
642	20240329	092400	0	5850	5850	5850	5850	0
643	20240329	092300	0	5850	5850	5850	5850	0
644	20240329	092200	0	5850	5850	5850	5850	0
645	20240329	092100	0	5850	5850	5850	5850	0
646	20240329	092000	0	5850	5850	5850	5850	0
647	20240329	091900	0	5850	5850	5850	5850	0
648	20240329	091800	0	5850	5850	5850	5850	0
649	20240329	091700	0	5850	5850	5850	5850	0
650	20240329	091600	0	5850	5850	5850	5850	0
651	20240329	091500	0	5850	5850	5850	5850	0
652	20240329	091400	0	5850	5850	5850	5850	0
653	20240329	091300	0	5850	5850	5850	5850	0
654	20240329	091200	0	5850	5850	5850	5850	0
655	20240329	091100	0	5850	5850	5850	5850	0
656	20240329	091000	0	5850	5850	5850	5850	0
657	20240329	090900	0	5850	5850	5850	5850	0
658	20240329	090800	0	5850	5850	5850	5850	0
659	20240329	090700	0	5850	5850	5850	5850	0
660	20240329	090600	0	5850	5850	5850	5850	0
661	20240329	090500	0	5850	5850	5850	5850	0
662	20240329	090400	0	5850	5850	5850	5850	0
663	20240329	090300	0	5850	5850	5850	5850	0
664	20240329	090200	0	5850	5850	5850	5850	0
665	20240329	090100	0	5850	5850	5850	5850	0
666	20240329	090000	0	5850	5850	5850	5850	0