KissMeData/150840/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202700	0	5850	5850	5850	5850	0
3	20250328	202600	0	5850	5850	5850	5850	0
4	20250328	202500	0	5850	5850	5850	5850	0
5	20250328	202400	0	5850	5850	5850	5850	0
6	20250328	202300	0	5850	5850	5850	5850	0
7	20250328	202200	0	5850	5850	5850	5850	0
8	20250328	202100	0	5850	5850	5850	5850	0
9	20250328	202000	0	5850	5850	5850	5850	0
10	20250328	201900	0	5850	5850	5850	5850	0
11	20250328	201800	0	5850	5850	5850	5850	0
12	20250328	201700	0	5850	5850	5850	5850	0
13	20250328	201600	0	5850	5850	5850	5850	0
14	20250328	201500	0	5850	5850	5850	5850	0
15	20250328	201400	0	5850	5850	5850	5850	0
16	20250328	201300	0	5850	5850	5850	5850	0
17	20250328	201200	0	5850	5850	5850	5850	0
18	20250328	201100	0	5850	5850	5850	5850	0
19	20250328	201000	0	5850	5850	5850	5850	0
20	20250328	200900	0	5850	5850	5850	5850	0
21	20250328	200800	0	5850	5850	5850	5850	0
22	20250328	200700	0	5850	5850	5850	5850	0
23	20250328	200600	0	5850	5850	5850	5850	0
24	20250328	200500	0	5850	5850	5850	5850	0
25	20250328	200400	0	5850	5850	5850	5850	0
26	20250328	200300	0	5850	5850	5850	5850	0
27	20250328	200200	0	5850	5850	5850	5850	0
28	20250328	200100	0	5850	5850	5850	5850	0
29	20250328	200000	0	5850	5850	5850	5850	0
30	20250328	195900	0	5850	5850	5850	5850	0
31	20250328	195800	0	5850	5850	5850	5850	0
32	20250328	195700	0	5850	5850	5850	5850	0
33	20250328	195600	0	5850	5850	5850	5850	0
34	20250328	195500	0	5850	5850	5850	5850	0
35	20250328	195400	0	5850	5850	5850	5850	0
36	20250328	195300	0	5850	5850	5850	5850	0
37	20250328	195200	0	5850	5850	5850	5850	0
38	20250328	195100	0	5850	5850	5850	5850	0
39	20250328	195000	0	5850	5850	5850	5850	0
40	20250328	194900	0	5850	5850	5850	5850	0
41	20250328	194800	0	5850	5850	5850	5850	0
42	20250328	194700	0	5850	5850	5850	5850	0
43	20250328	194600	0	5850	5850	5850	5850	0
44	20250328	194500	0	5850	5850	5850	5850	0
45	20250328	194400	0	5850	5850	5850	5850	0
46	20250328	194300	0	5850	5850	5850	5850	0
47	20250328	194200	0	5850	5850	5850	5850	0
48	20250328	194100	0	5850	5850	5850	5850	0
49	20250328	194000	0	5850	5850	5850	5850	0
50	20250328	193900	0	5850	5850	5850	5850	0
51	20250328	193800	0	5850	5850	5850	5850	0
52	20250328	193700	0	5850	5850	5850	5850	0
53	20250328	193600	0	5850	5850	5850	5850	0
54	20250328	193500	0	5850	5850	5850	5850	0
55	20250328	193400	0	5850	5850	5850	5850	0
56	20250328	193300	0	5850	5850	5850	5850	0
57	20250328	193200	0	5850	5850	5850	5850	0
58	20250328	193100	0	5850	5850	5850	5850	0
59	20250328	193000	0	5850	5850	5850	5850	0
60	20250328	192900	0	5850	5850	5850	5850	0
61	20250328	192800	0	5850	5850	5850	5850	0
62	20250328	192700	0	5850	5850	5850	5850	0
63	20250328	192600	0	5850	5850	5850	5850	0
64	20250328	192500	0	5850	5850	5850	5850	0
65	20250328	192400	0	5850	5850	5850	5850	0
66	20250328	192300	0	5850	5850	5850	5850	0
67	20250328	192200	0	5850	5850	5850	5850	0
68	20250328	192100	0	5850	5850	5850	5850	0
69	20250328	192000	0	5850	5850	5850	5850	0
70	20250328	191900	0	5850	5850	5850	5850	0
71	20250328	191800	0	5850	5850	5850	5850	0
72	20250328	191700	0	5850	5850	5850	5850	0
73	20250328	191600	0	5850	5850	5850	5850	0
74	20250328	191500	0	5850	5850	5850	5850	0
75	20250328	191400	0	5850	5850	5850	5850	0
76	20250328	191300	0	5850	5850	5850	5850	0
77	20250328	191200	0	5850	5850	5850	5850	0
78	20250328	191100	0	5850	5850	5850	5850	0
79	20250328	191000	0	5850	5850	5850	5850	0
80	20250328	190900	0	5850	5850	5850	5850	0
81	20250328	190800	0	5850	5850	5850	5850	0
82	20250328	190700	0	5850	5850	5850	5850	0
83	20250328	190600	0	5850	5850	5850	5850	0
84	20250328	190500	0	5850	5850	5850	5850	0
85	20250328	190400	0	5850	5850	5850	5850	0
86	20250328	190300	0	5850	5850	5850	5850	0
87	20250328	190200	0	5850	5850	5850	5850	0
88	20250328	190100	0	5850	5850	5850	5850	0
89	20250328	190000	0	5850	5850	5850	5850	0
90	20250328	185900	0	5850	5850	5850	5850	0
91	20250328	185800	0	5850	5850	5850	5850	0
92	20250328	185700	0	5850	5850	5850	5850	0
93	20250328	185600	0	5850	5850	5850	5850	0
94	20250328	185500	0	5850	5850	5850	5850	0
95	20250328	185400	0	5850	5850	5850	5850	0
96	20250328	185300	0	5850	5850	5850	5850	0
97	20250328	185200	0	5850	5850	5850	5850	0
98	20250328	185100	0	5850	5850	5850	5850	0
99	20250328	185000	0	5850	5850	5850	5850	0
100	20250328	184900	0	5850	5850	5850	5850	0
101	20250328	184800	0	5850	5850	5850	5850	0
102	20250328	184700	0	5850	5850	5850	5850	0
103	20250328	184600	0	5850	5850	5850	5850	0
104	20250328	184500	0	5850	5850	5850	5850	0
105	20250328	184400	0	5850	5850	5850	5850	0
106	20250328	184300	0	5850	5850	5850	5850	0
107	20250328	184200	0	5850	5850	5850	5850	0
108	20250328	184100	0	5850	5850	5850	5850	0
109	20250328	184000	0	5850	5850	5850	5850	0
110	20250328	183900	0	5850	5850	5850	5850	0
111	20250328	183800	0	5850	5850	5850	5850	0
112	20250328	183700	0	5850	5850	5850	5850	0
113	20250328	183600	0	5850	5850	5850	5850	0
114	20250328	183500	0	5850	5850	5850	5850	0
115	20250328	183400	0	5850	5850	5850	5850	0
116	20250328	183300	0	5850	5850	5850	5850	0
117	20250328	183200	0	5850	5850	5850	5850	0
118	20250328	183100	0	5850	5850	5850	5850	0
119	20250328	183000	0	5850	5850	5850	5850	0
120	20250328	182900	0	5850	5850	5850	5850	0
121	20250328	182800	0	5850	5850	5850	5850	0
122	20250328	182700	0	5850	5850	5850	5850	0
123	20250328	182600	0	5850	5850	5850	5850	0
124	20250328	182500	0	5850	5850	5850	5850	0
125	20250328	182400	0	5850	5850	5850	5850	0
126	20250328	182300	0	5850	5850	5850	5850	0
127	20250328	182200	0	5850	5850	5850	5850	0
128	20250328	182100	0	5850	5850	5850	5850	0
129	20250328	182000	0	5850	5850	5850	5850	0
130	20250328	181900	0	5850	5850	5850	5850	0
131	20250328	181800	0	5850	5850	5850	5850	0
132	20250328	181700	0	5850	5850	5850	5850	0
133	20250328	181600	0	5850	5850	5850	5850	0
134	20250328	181500	0	5850	5850	5850	5850	0
135	20250328	181400	0	5850	5850	5850	5850	0
136	20250328	181300	0	5850	5850	5850	5850	0
137	20250328	181200	0	5850	5850	5850	5850	0
138	20250328	181100	0	5850	5850	5850	5850	0
139	20250328	181000	0	5850	5850	5850	5850	0
140	20250328	180900	0	5850	5850	5850	5850	0
141	20250328	180800	0	5850	5850	5850	5850	0
142	20250328	180700	0	5850	5850	5850	5850	0
143	20250328	180600	0	5850	5850	5850	5850	0
144	20250328	180500	0	5850	5850	5850	5850	0
145	20250328	180400	0	5850	5850	5850	5850	0
146	20250328	180300	0	5850	5850	5850	5850	0
147	20250328	180200	0	5850	5850	5850	5850	0
148	20250328	180100	0	5850	5850	5850	5850	0
149	20250328	180000	0	5850	5850	5850	5850	0
150	20250328	175900	0	5850	5850	5850	5850	0
151	20250328	175800	0	5850	5850	5850	5850	0
152	20250328	175700	0	5850	5850	5850	5850	0
153	20250328	175600	0	5850	5850	5850	5850	0
154	20250328	175500	0	5850	5850	5850	5850	0
155	20250328	175400	0	5850	5850	5850	5850	0
156	20250328	175300	0	5850	5850	5850	5850	0
157	20250328	175200	0	5850	5850	5850	5850	0
158	20250328	175100	0	5850	5850	5850	5850	0
159	20250328	175000	0	5850	5850	5850	5850	0
160	20250328	174900	0	5850	5850	5850	5850	0
161	20250328	174800	0	5850	5850	5850	5850	0
162	20250328	174700	0	5850	5850	5850	5850	0
163	20250328	174600	0	5850	5850	5850	5850	0
164	20250328	174500	0	5850	5850	5850	5850	0
165	20250328	174400	0	5850	5850	5850	5850	0
166	20250328	174300	0	5850	5850	5850	5850	0
167	20250328	174200	0	5850	5850	5850	5850	0
168	20250328	174100	0	5850	5850	5850	5850	0
169	20250328	174000	0	5850	5850	5850	5850	0
170	20250328	173900	0	5850	5850	5850	5850	0
171	20250328	173800	0	5850	5850	5850	5850	0
172	20250328	173700	0	5850	5850	5850	5850	0
173	20250328	173600	0	5850	5850	5850	5850	0
174	20250328	173500	0	5850	5850	5850	5850	0
175	20250328	173400	0	5850	5850	5850	5850	0
176	20250328	173300	0	5850	5850	5850	5850	0
177	20250328	173200	0	5850	5850	5850	5850	0
178	20250328	173100	0	5850	5850	5850	5850	0
179	20250328	173000	0	5850	5850	5850	5850	0
180	20250328	172900	0	5850	5850	5850	5850	0
181	20250328	172800	0	5850	5850	5850	5850	0
182	20250328	172700	0	5850	5850	5850	5850	0
183	20250328	172600	0	5850	5850	5850	5850	0
184	20250328	172500	0	5850	5850	5850	5850	0
185	20250328	172400	0	5850	5850	5850	5850	0
186	20250328	172300	0	5850	5850	5850	5850	0
187	20250328	172200	0	5850	5850	5850	5850	0
188	20250328	172100	0	5850	5850	5850	5850	0
189	20250328	172000	0	5850	5850	5850	5850	0
190	20250328	171900	0	5850	5850	5850	5850	0
191	20250328	171800	0	5850	5850	5850	5850	0
192	20250328	171700	0	5850	5850	5850	5850	0
193	20250328	171600	0	5850	5850	5850	5850	0
194	20250328	171500	0	5850	5850	5850	5850	0
195	20250328	171400	0	5850	5850	5850	5850	0
196	20250328	171300	0	5850	5850	5850	5850	0
197	20250328	171200	0	5850	5850	5850	5850	0
198	20250328	171100	0	5850	5850	5850	5850	0
199	20250328	171000	0	5850	5850	5850	5850	0
200	20250328	170900	0	5850	5850	5850	5850	0
201	20250328	170800	0	5850	5850	5850	5850	0
202	20250328	170700	0	5850	5850	5850	5850	0
203	20250328	170600	0	5850	5850	5850	5850	0
204	20250328	170500	0	5850	5850	5850	5850	0
205	20250328	170400	0	5850	5850	5850	5850	0
206	20250328	170300	0	5850	5850	5850	5850	0
207	20250328	170200	0	5850	5850	5850	5850	0
208	20250328	170100	0	5850	5850	5850	5850	0
209	20250328	170000	0	5850	5850	5850	5850	0
210	20250328	165900	0	5850	5850	5850	5850	0
211	20250328	165800	0	5850	5850	5850	5850	0
212	20250328	165700	0	5850	5850	5850	5850	0
213	20250328	165600	0	5850	5850	5850	5850	0
214	20250328	165500	0	5850	5850	5850	5850	0
215	20250328	165400	0	5850	5850	5850	5850	0
216	20250328	165300	0	5850	5850	5850	5850	0
217	20250328	165200	0	5850	5850	5850	5850	0
218	20250328	165100	0	5850	5850	5850	5850	0
219	20250328	165000	0	5850	5850	5850	5850	0
220	20250328	164900	0	5850	5850	5850	5850	0
221	20250328	164800	0	5850	5850	5850	5850	0
222	20250328	164700	0	5850	5850	5850	5850	0
223	20250328	164600	0	5850	5850	5850	5850	0
224	20250328	164500	0	5850	5850	5850	5850	0
225	20250328	164400	0	5850	5850	5850	5850	0
226	20250328	164300	0	5850	5850	5850	5850	0
227	20250328	164200	0	5850	5850	5850	5850	0
228	20250328	164100	0	5850	5850	5850	5850	0
229	20250328	164000	0	5850	5850	5850	5850	0
230	20250328	163900	0	5850	5850	5850	5850	0
231	20250328	163800	0	5850	5850	5850	5850	0
232	20250328	163700	0	5850	5850	5850	5850	0
233	20250328	163600	0	5850	5850	5850	5850	0
234	20250328	163500	0	5850	5850	5850	5850	0
235	20250328	163400	0	5850	5850	5850	5850	0
236	20250328	163300	0	5850	5850	5850	5850	0
237	20250328	163200	0	5850	5850	5850	5850	0
238	20250328	163100	0	5850	5850	5850	5850	0
239	20250328	163000	0	5850	5850	5850	5850	0
240	20250328	162900	0	5850	5850	5850	5850	0
241	20250328	162800	0	5850	5850	5850	5850	0
242	20250328	162700	0	5850	5850	5850	5850	0
243	20250328	162600	0	5850	5850	5850	5850	0
244	20250328	162500	0	5850	5850	5850	5850	0
245	20250328	162400	0	5850	5850	5850	5850	0
246	20250328	162300	0	5850	5850	5850	5850	0
247	20250328	162200	0	5850	5850	5850	5850	0
248	20250328	162100	0	5850	5850	5850	5850	0
249	20250328	162000	0	5850	5850	5850	5850	0
250	20250328	161900	0	5850	5850	5850	5850	0
251	20250328	161800	0	5850	5850	5850	5850	0
252	20250328	161700	0	5850	5850	5850	5850	0
253	20250328	161600	0	5850	5850	5850	5850	0
254	20250328	161500	0	5850	5850	5850	5850	0
255	20250328	161400	0	5850	5850	5850	5850	0
256	20250328	161300	0	5850	5850	5850	5850	0
257	20250328	161200	0	5850	5850	5850	5850	0
258	20250328	161100	0	5850	5850	5850	5850	0
259	20250328	161000	0	5850	5850	5850	5850	0
260	20250328	160900	0	5850	5850	5850	5850	0
261	20250328	160800	0	5850	5850	5850	5850	0
262	20250328	160700	0	5850	5850	5850	5850	0
263	20250328	160600	0	5850	5850	5850	5850	0
264	20250328	160500	0	5850	5850	5850	5850	0
265	20250328	160400	0	5850	5850	5850	5850	0
266	20250328	160300	0	5850	5850	5850	5850	0
267	20250328	160200	0	5850	5850	5850	5850	0
268	20250328	160100	0	5850	5850	5850	5850	0
269	20250328	160000	0	5850	5850	5850	5850	0
270	20250328	155900	0	5850	5850	5850	5850	0
271	20250328	155800	0	5850	5850	5850	5850	0
272	20250328	155700	0	5850	5850	5850	5850	0
273	20250328	155600	0	5850	5850	5850	5850	0
274	20250328	155500	0	5850	5850	5850	5850	0
275	20250328	155400	0	5850	5850	5850	5850	0
276	20250328	155300	0	5850	5850	5850	5850	0
277	20250328	155200	0	5850	5850	5850	5850	0
278	20250328	155100	0	5850	5850	5850	5850	0
279	20250328	155000	0	5850	5850	5850	5850	0
280	20250328	154900	0	5850	5850	5850	5850	0
281	20250328	154800	0	5850	5850	5850	5850	0
282	20250328	154700	0	5850	5850	5850	5850	0
283	20250328	154600	0	5850	5850	5850	5850	0
284	20250328	154500	0	5850	5850	5850	5850	0
285	20250328	154400	0	5850	5850	5850	5850	0
286	20250328	154300	0	5850	5850	5850	5850	0
287	20250328	154200	0	5850	5850	5850	5850	0
288	20250328	154100	0	5850	5850	5850	5850	0
289	20250328	154000	0	5850	5850	5850	5850	0
290	20250328	153900	0	5850	5850	5850	5850	0
291	20250328	153800	0	5850	5850	5850	5850	0
292	20250328	153700	0	5850	5850	5850	5850	0
293	20250328	153600	0	5850	5850	5850	5850	0
294	20250328	153500	0	5850	5850	5850	5850	0
295	20250328	153400	0	5850	5850	5850	5850	0
296	20250328	153300	0	5850	5850	5850	5850	0
297	20250328	153200	0	5850	5850	5850	5850	0
298	20250328	153100	0	5850	5850	5850	5850	0
299	20250328	153000	0	5850	5850	5850	5850	0
300	20250328	152900	0	5850	5850	5850	5850	0
301	20250328	152800	0	5850	5850	5850	5850	0
302	20250328	152700	0	5850	5850	5850	5850	0
303	20250328	152600	0	5850	5850	5850	5850	0
304	20250328	152500	0	5850	5850	5850	5850	0
305	20250328	152400	0	5850	5850	5850	5850	0
306	20250328	152300	0	5850	5850	5850	5850	0
307	20250328	152200	0	5850	5850	5850	5850	0
308	20250328	152100	0	5850	5850	5850	5850	0
309	20250328	152000	0	5850	5850	5850	5850	0
310	20250328	151900	0	5850	5850	5850	5850	0
311	20250328	151800	0	5850	5850	5850	5850	0
312	20250328	151700	0	5850	5850	5850	5850	0
313	20250328	151600	0	5850	5850	5850	5850	0
314	20250328	151500	0	5850	5850	5850	5850	0
315	20250328	151400	0	5850	5850	5850	5850	0
316	20250328	151300	0	5850	5850	5850	5850	0
317	20250328	151200	0	5850	5850	5850	5850	0
318	20250328	151100	0	5850	5850	5850	5850	0
319	20250328	151000	0	5850	5850	5850	5850	0
320	20250328	150900	0	5850	5850	5850	5850	0
321	20250328	150800	0	5850	5850	5850	5850	0
322	20250328	150700	0	5850	5850	5850	5850	0
323	20250328	150600	0	5850	5850	5850	5850	0
324	20250328	150500	0	5850	5850	5850	5850	0
325	20250328	150400	0	5850	5850	5850	5850	0
326	20250328	150300	0	5850	5850	5850	5850	0
327	20250328	150200	0	5850	5850	5850	5850	0
328	20250328	150100	0	5850	5850	5850	5850	0
329	20250328	150000	0	5850	5850	5850	5850	0
330	20250328	145900	0	5850	5850	5850	5850	0
331	20250328	145800	0	5850	5850	5850	5850	0
332	20250328	145700	0	5850	5850	5850	5850	0
333	20250328	145600	0	5850	5850	5850	5850	0
334	20250328	145500	0	5850	5850	5850	5850	0
335	20250328	145400	0	5850	5850	5850	5850	0
336	20250328	145300	0	5850	5850	5850	5850	0
337	20250328	145200	0	5850	5850	5850	5850	0
338	20250328	145100	0	5850	5850	5850	5850	0
339	20250328	145000	0	5850	5850	5850	5850	0
340	20250328	144900	0	5850	5850	5850	5850	0
341	20250328	144800	0	5850	5850	5850	5850	0
342	20250328	144700	0	5850	5850	5850	5850	0
343	20250328	144600	0	5850	5850	5850	5850	0
344	20250328	144500	0	5850	5850	5850	5850	0
345	20250328	144400	0	5850	5850	5850	5850	0
346	20250328	144300	0	5850	5850	5850	5850	0
347	20250328	144200	0	5850	5850	5850	5850	0
348	20250328	144100	0	5850	5850	5850	5850	0
349	20250328	144000	0	5850	5850	5850	5850	0
350	20250328	143900	0	5850	5850	5850	5850	0
351	20250328	143800	0	5850	5850	5850	5850	0
352	20250328	143700	0	5850	5850	5850	5850	0
353	20250328	143600	0	5850	5850	5850	5850	0
354	20250328	143500	0	5850	5850	5850	5850	0
355	20250328	143400	0	5850	5850	5850	5850	0
356	20250328	143300	0	5850	5850	5850	5850	0
357	20250328	143200	0	5850	5850	5850	5850	0
358	20250328	143100	0	5850	5850	5850	5850	0
359	20250328	143000	0	5850	5850	5850	5850	0
360	20250328	142900	0	5850	5850	5850	5850	0
361	20250328	142800	0	5850	5850	5850	5850	0
362	20250328	142700	0	5850	5850	5850	5850	0
363	20250328	142600	0	5850	5850	5850	5850	0
364	20250328	142500	0	5850	5850	5850	5850	0
365	20250328	142400	0	5850	5850	5850	5850	0
366	20250328	142300	0	5850	5850	5850	5850	0
367	20250328	142200	0	5850	5850	5850	5850	0
368	20250328	142100	0	5850	5850	5850	5850	0
369	20250328	142000	0	5850	5850	5850	5850	0
370	20250328	141900	0	5850	5850	5850	5850	0
371	20250328	141800	0	5850	5850	5850	5850	0
372	20250328	141700	0	5850	5850	5850	5850	0
373	20250328	141600	0	5850	5850	5850	5850	0
374	20250328	141500	0	5850	5850	5850	5850	0
375	20250328	141400	0	5850	5850	5850	5850	0
376	20250328	141300	0	5850	5850	5850	5850	0
377	20250328	141200	0	5850	5850	5850	5850	0
378	20250328	141100	0	5850	5850	5850	5850	0
379	20250328	141000	0	5850	5850	5850	5850	0
380	20250328	140900	0	5850	5850	5850	5850	0
381	20250328	140800	0	5850	5850	5850	5850	0
382	20250328	140700	0	5850	5850	5850	5850	0
383	20250328	140600	0	5850	5850	5850	5850	0
384	20250328	140500	0	5850	5850	5850	5850	0
385	20250328	140400	0	5850	5850	5850	5850	0
386	20250328	140300	0	5850	5850	5850	5850	0
387	20250328	140200	0	5850	5850	5850	5850	0
388	20250328	140100	0	5850	5850	5850	5850	0
389	20250328	140000	0	5850	5850	5850	5850	0
390	20250328	135900	0	5850	5850	5850	5850	0
391	20250328	135800	0	5850	5850	5850	5850	0
392	20250328	135700	0	5850	5850	5850	5850	0
393	20250328	135600	0	5850	5850	5850	5850	0
394	20250328	135500	0	5850	5850	5850	5850	0
395	20250328	135400	0	5850	5850	5850	5850	0
396	20250328	135300	0	5850	5850	5850	5850	0
397	20250328	135200	0	5850	5850	5850	5850	0
398	20250328	135100	0	5850	5850	5850	5850	0
399	20250328	135000	0	5850	5850	5850	5850	0
400	20250328	134900	0	5850	5850	5850	5850	0
401	20250328	134800	0	5850	5850	5850	5850	0
402	20250328	134700	0	5850	5850	5850	5850	0
403	20250328	134600	0	5850	5850	5850	5850	0
404	20250328	134500	0	5850	5850	5850	5850	0
405	20250328	134400	0	5850	5850	5850	5850	0
406	20250328	134300	0	5850	5850	5850	5850	0
407	20250328	134200	0	5850	5850	5850	5850	0
408	20250328	134100	0	5850	5850	5850	5850	0
409	20250328	134000	0	5850	5850	5850	5850	0
410	20250328	133900	0	5850	5850	5850	5850	0
411	20250328	133800	0	5850	5850	5850	5850	0
412	20250328	133700	0	5850	5850	5850	5850	0
413	20250328	133600	0	5850	5850	5850	5850	0
414	20250328	133500	0	5850	5850	5850	5850	0
415	20250328	133400	0	5850	5850	5850	5850	0
416	20250328	133300	0	5850	5850	5850	5850	0
417	20250328	133200	0	5850	5850	5850	5850	0
418	20250328	133100	0	5850	5850	5850	5850	0
419	20250328	133000	0	5850	5850	5850	5850	0
420	20250328	132900	0	5850	5850	5850	5850	0
421	20250328	132800	0	5850	5850	5850	5850	0
422	20250328	132700	0	5850	5850	5850	5850	0
423	20250328	132600	0	5850	5850	5850	5850	0
424	20250328	132500	0	5850	5850	5850	5850	0
425	20250328	132400	0	5850	5850	5850	5850	0
426	20250328	132300	0	5850	5850	5850	5850	0
427	20250328	132200	0	5850	5850	5850	5850	0
428	20250328	132100	0	5850	5850	5850	5850	0
429	20250328	132000	0	5850	5850	5850	5850	0
430	20250328	131900	0	5850	5850	5850	5850	0
431	20250328	131800	0	5850	5850	5850	5850	0
432	20250328	131700	0	5850	5850	5850	5850	0
433	20250328	131600	0	5850	5850	5850	5850	0
434	20250328	131500	0	5850	5850	5850	5850	0
435	20250328	131400	0	5850	5850	5850	5850	0
436	20250328	131300	0	5850	5850	5850	5850	0
437	20250328	131200	0	5850	5850	5850	5850	0
438	20250328	131100	0	5850	5850	5850	5850	0
439	20250328	131000	0	5850	5850	5850	5850	0
440	20250328	130900	0	5850	5850	5850	5850	0
441	20250328	130800	0	5850	5850	5850	5850	0
442	20250328	130700	0	5850	5850	5850	5850	0
443	20250328	130600	0	5850	5850	5850	5850	0
444	20250328	130500	0	5850	5850	5850	5850	0
445	20250328	130400	0	5850	5850	5850	5850	0
446	20250328	130300	0	5850	5850	5850	5850	0
447	20250328	130200	0	5850	5850	5850	5850	0
448	20250328	130100	0	5850	5850	5850	5850	0
449	20250328	130000	0	5850	5850	5850	5850	0
450	20250328	125900	0	5850	5850	5850	5850	0
451	20250328	125800	0	5850	5850	5850	5850	0
452	20250328	125700	0	5850	5850	5850	5850	0
453	20250328	125600	0	5850	5850	5850	5850	0
454	20250328	125500	0	5850	5850	5850	5850	0
455	20250328	125400	0	5850	5850	5850	5850	0
456	20250328	125300	0	5850	5850	5850	5850	0
457	20250328	125200	0	5850	5850	5850	5850	0
458	20250328	125100	0	5850	5850	5850	5850	0
459	20250328	125000	0	5850	5850	5850	5850	0
460	20250328	124900	0	5850	5850	5850	5850	0
461	20250328	124800	0	5850	5850	5850	5850	0
462	20250328	124700	0	5850	5850	5850	5850	0
463	20250328	124600	0	5850	5850	5850	5850	0
464	20250328	124500	0	5850	5850	5850	5850	0
465	20250328	124400	0	5850	5850	5850	5850	0
466	20250328	124300	0	5850	5850	5850	5850	0
467	20250328	124200	0	5850	5850	5850	5850	0
468	20250328	124100	0	5850	5850	5850	5850	0
469	20250328	124000	0	5850	5850	5850	5850	0
470	20250328	123900	0	5850	5850	5850	5850	0
471	20250328	123800	0	5850	5850	5850	5850	0
472	20250328	123700	0	5850	5850	5850	5850	0
473	20250328	123600	0	5850	5850	5850	5850	0
474	20250328	123500	0	5850	5850	5850	5850	0
475	20250328	123400	0	5850	5850	5850	5850	0
476	20250328	123300	0	5850	5850	5850	5850	0
477	20250328	123200	0	5850	5850	5850	5850	0
478	20250328	123100	0	5850	5850	5850	5850	0
479	20250328	123000	0	5850	5850	5850	5850	0
480	20250328	122900	0	5850	5850	5850	5850	0
481	20250328	122800	0	5850	5850	5850	5850	0
482	20250328	122700	0	5850	5850	5850	5850	0
483	20250328	122600	0	5850	5850	5850	5850	0
484	20250328	122500	0	5850	5850	5850	5850	0
485	20250328	122400	0	5850	5850	5850	5850	0
486	20250328	122300	0	5850	5850	5850	5850	0
487	20250328	122200	0	5850	5850	5850	5850	0
488	20250328	122100	0	5850	5850	5850	5850	0
489	20250328	122000	0	5850	5850	5850	5850	0
490	20250328	121900	0	5850	5850	5850	5850	0
491	20250328	121800	0	5850	5850	5850	5850	0
492	20250328	121700	0	5850	5850	5850	5850	0
493	20250328	121600	0	5850	5850	5850	5850	0
494	20250328	121500	0	5850	5850	5850	5850	0
495	20250328	121400	0	5850	5850	5850	5850	0
496	20250328	121300	0	5850	5850	5850	5850	0
497	20250328	121200	0	5850	5850	5850	5850	0
498	20250328	121100	0	5850	5850	5850	5850	0
499	20250328	121000	0	5850	5850	5850	5850	0
500	20250328	120900	0	5850	5850	5850	5850	0
501	20250328	120800	0	5850	5850	5850	5850	0
502	20250328	120700	0	5850	5850	5850	5850	0
503	20250328	120600	0	5850	5850	5850	5850	0
504	20250328	120500	0	5850	5850	5850	5850	0
505	20250328	120400	0	5850	5850	5850	5850	0
506	20250328	120300	0	5850	5850	5850	5850	0
507	20250328	120200	0	5850	5850	5850	5850	0
508	20250328	120100	0	5850	5850	5850	5850	0
509	20250328	120000	0	5850	5850	5850	5850	0
510	20250328	115900	0	5850	5850	5850	5850	0
511	20250328	115800	0	5850	5850	5850	5850	0
512	20250328	115700	0	5850	5850	5850	5850	0
513	20250328	115600	0	5850	5850	5850	5850	0
514	20250328	115500	0	5850	5850	5850	5850	0
515	20250328	115400	0	5850	5850	5850	5850	0
516	20250328	115300	0	5850	5850	5850	5850	0
517	20250328	115200	0	5850	5850	5850	5850	0
518	20250328	115100	0	5850	5850	5850	5850	0
519	20250328	115000	0	5850	5850	5850	5850	0
520	20250328	114900	0	5850	5850	5850	5850	0
521	20250328	114800	0	5850	5850	5850	5850	0
522	20250328	114700	0	5850	5850	5850	5850	0
523	20250328	114600	0	5850	5850	5850	5850	0
524	20250328	114500	0	5850	5850	5850	5850	0
525	20250328	114400	0	5850	5850	5850	5850	0
526	20250328	114300	0	5850	5850	5850	5850	0
527	20250328	114200	0	5850	5850	5850	5850	0
528	20250328	114100	0	5850	5850	5850	5850	0
529	20250328	114000	0	5850	5850	5850	5850	0
530	20250328	113900	0	5850	5850	5850	5850	0
531	20250328	113800	0	5850	5850	5850	5850	0
532	20250328	113700	0	5850	5850	5850	5850	0
533	20250328	113600	0	5850	5850	5850	5850	0
534	20250328	113500	0	5850	5850	5850	5850	0
535	20250328	113400	0	5850	5850	5850	5850	0
536	20250328	113300	0	5850	5850	5850	5850	0
537	20250328	113200	0	5850	5850	5850	5850	0
538	20250328	113100	0	5850	5850	5850	5850	0
539	20250328	113000	0	5850	5850	5850	5850	0
540	20250328	112900	0	5850	5850	5850	5850	0
541	20250328	112800	0	5850	5850	5850	5850	0
542	20250328	112700	0	5850	5850	5850	5850	0
543	20250328	112600	0	5850	5850	5850	5850	0
544	20250328	112500	0	5850	5850	5850	5850	0
545	20250328	112400	0	5850	5850	5850	5850	0
546	20250328	112300	0	5850	5850	5850	5850	0
547	20250328	112200	0	5850	5850	5850	5850	0
548	20250328	112100	0	5850	5850	5850	5850	0
549	20250328	112000	0	5850	5850	5850	5850	0
550	20250328	111900	0	5850	5850	5850	5850	0
551	20250328	111800	0	5850	5850	5850	5850	0
552	20250328	111700	0	5850	5850	5850	5850	0
553	20250328	111600	0	5850	5850	5850	5850	0
554	20250328	111500	0	5850	5850	5850	5850	0
555	20250328	111400	0	5850	5850	5850	5850	0
556	20250328	111300	0	5850	5850	5850	5850	0
557	20250328	111200	0	5850	5850	5850	5850	0
558	20250328	111100	0	5850	5850	5850	5850	0
559	20250328	111000	0	5850	5850	5850	5850	0
560	20250328	110900	0	5850	5850	5850	5850	0
561	20250328	110800	0	5850	5850	5850	5850	0
562	20250328	110700	0	5850	5850	5850	5850	0
563	20250328	110600	0	5850	5850	5850	5850	0
564	20250328	110500	0	5850	5850	5850	5850	0
565	20250328	110400	0	5850	5850	5850	5850	0
566	20250328	110300	0	5850	5850	5850	5850	0
567	20250328	110200	0	5850	5850	5850	5850	0
568	20250328	110100	0	5850	5850	5850	5850	0
569	20250328	110000	0	5850	5850	5850	5850	0
570	20250328	105900	0	5850	5850	5850	5850	0
571	20250328	105800	0	5850	5850	5850	5850	0
572	20250328	105700	0	5850	5850	5850	5850	0
573	20250328	105600	0	5850	5850	5850	5850	0
574	20250328	105500	0	5850	5850	5850	5850	0
575	20250328	105400	0	5850	5850	5850	5850	0
576	20250328	105300	0	5850	5850	5850	5850	0
577	20250328	105200	0	5850	5850	5850	5850	0
578	20250328	105100	0	5850	5850	5850	5850	0
579	20250328	105000	0	5850	5850	5850	5850	0
580	20250328	104900	0	5850	5850	5850	5850	0
581	20250328	104800	0	5850	5850	5850	5850	0
582	20250328	104700	0	5850	5850	5850	5850	0
583	20250328	104600	0	5850	5850	5850	5850	0
584	20250328	104500	0	5850	5850	5850	5850	0
585	20250328	104400	0	5850	5850	5850	5850	0
586	20250328	104300	0	5850	5850	5850	5850	0
587	20250328	104200	0	5850	5850	5850	5850	0
588	20250328	104100	0	5850	5850	5850	5850	0
589	20250328	104000	0	5850	5850	5850	5850	0
590	20250328	103900	0	5850	5850	5850	5850	0
591	20250328	103800	0	5850	5850	5850	5850	0
592	20250328	103700	0	5850	5850	5850	5850	0
593	20250328	103600	0	5850	5850	5850	5850	0
594	20250328	103500	0	5850	5850	5850	5850	0
595	20250328	103400	0	5850	5850	5850	5850	0
596	20250328	103300	0	5850	5850	5850	5850	0
597	20250328	103200	0	5850	5850	5850	5850	0
598	20250328	103100	0	5850	5850	5850	5850	0
599	20250328	103000	0	5850	5850	5850	5850	0
600	20250328	102900	0	5850	5850	5850	5850	0
601	20250328	102800	0	5850	5850	5850	5850	0
602	20250328	102700	0	5850	5850	5850	5850	0
603	20250328	102600	0	5850	5850	5850	5850	0
604	20250328	102500	0	5850	5850	5850	5850	0
605	20250328	102400	0	5850	5850	5850	5850	0
606	20250328	102300	0	5850	5850	5850	5850	0
607	20250328	102200	0	5850	5850	5850	5850	0
608	20250328	102100	0	5850	5850	5850	5850	0
609	20250328	102000	0	5850	5850	5850	5850	0
610	20250328	101900	0	5850	5850	5850	5850	0
611	20250328	101800	0	5850	5850	5850	5850	0
612	20250328	101700	0	5850	5850	5850	5850	0
613	20250328	101600	0	5850	5850	5850	5850	0
614	20250328	101500	0	5850	5850	5850	5850	0
615	20250328	101400	0	5850	5850	5850	5850	0
616	20250328	101300	0	5850	5850	5850	5850	0
617	20250328	101200	0	5850	5850	5850	5850	0
618	20250328	101100	0	5850	5850	5850	5850	0
619	20250328	101000	0	5850	5850	5850	5850	0
620	20250328	100900	0	5850	5850	5850	5850	0
621	20250328	100800	0	5850	5850	5850	5850	0
622	20250328	100700	0	5850	5850	5850	5850	0
623	20250328	100600	0	5850	5850	5850	5850	0
624	20250328	100500	0	5850	5850	5850	5850	0
625	20250328	100400	0	5850	5850	5850	5850	0
626	20250328	100300	0	5850	5850	5850	5850	0
627	20250328	100200	0	5850	5850	5850	5850	0
628	20250328	100100	0	5850	5850	5850	5850	0
629	20250328	100000	0	5850	5850	5850	5850	0
630	20250328	095900	0	5850	5850	5850	5850	0
631	20250328	095800	0	5850	5850	5850	5850	0
632	20250328	095700	0	5850	5850	5850	5850	0
633	20250328	095600	0	5850	5850	5850	5850	0
634	20250328	095500	0	5850	5850	5850	5850	0
635	20250328	095400	0	5850	5850	5850	5850	0
636	20250328	095300	0	5850	5850	5850	5850	0
637	20250328	095200	0	5850	5850	5850	5850	0
638	20250328	095100	0	5850	5850	5850	5850	0
639	20250328	095000	0	5850	5850	5850	5850	0
640	20250328	094900	0	5850	5850	5850	5850	0
641	20250328	094800	0	5850	5850	5850	5850	0
642	20250328	094700	0	5850	5850	5850	5850	0
643	20250328	094600	0	5850	5850	5850	5850	0
644	20250328	094500	0	5850	5850	5850	5850	0
645	20250328	094400	0	5850	5850	5850	5850	0
646	20250328	094300	0	5850	5850	5850	5850	0
647	20250328	094200	0	5850	5850	5850	5850	0
648	20250328	094100	0	5850	5850	5850	5850	0
649	20250328	094000	0	5850	5850	5850	5850	0
650	20250328	093900	0	5850	5850	5850	5850	0
651	20250328	093800	0	5850	5850	5850	5850	0
652	20250328	093700	0	5850	5850	5850	5850	0
653	20250328	093600	0	5850	5850	5850	5850	0
654	20250328	093500	0	5850	5850	5850	5850	0
655	20250328	093400	0	5850	5850	5850	5850	0
656	20250328	093300	0	5850	5850	5850	5850	0
657	20250328	093200	0	5850	5850	5850	5850	0
658	20250328	093100	0	5850	5850	5850	5850	0
659	20250328	093000	0	5850	5850	5850	5850	0
660	20250328	092900	0	5850	5850	5850	5850	0
661	20250328	092800	0	5850	5850	5850	5850	0
662	20250328	092700	0	5850	5850	5850	5850	0
663	20250328	092600	0	5850	5850	5850	5850	0
664	20250328	092500	0	5850	5850	5850	5850	0
665	20250328	092400	0	5850	5850	5850	5850	0
666	20250328	092300	0	5850	5850	5850	5850	0
667	20250328	092200	0	5850	5850	5850	5850	0
668	20250328	092100	0	5850	5850	5850	5850	0
669	20250328	092000	0	5850	5850	5850	5850	0
670	20250328	091900	0	5850	5850	5850	5850	0
671	20250328	091800	0	5850	5850	5850	5850	0
672	20250328	091700	0	5850	5850	5850	5850	0
673	20250328	091600	0	5850	5850	5850	5850	0
674	20250328	091500	0	5850	5850	5850	5850	0
675	20250328	091400	0	5850	5850	5850	5850	0
676	20250328	091300	0	5850	5850	5850	5850	0
677	20250328	091200	0	5850	5850	5850	5850	0
678	20250328	091100	0	5850	5850	5850	5850	0
679	20250328	091000	0	5850	5850	5850	5850	0
680	20250328	090900	0	5850	5850	5850	5850	0
681	20250328	090800	0	5850	5850	5850	5850	0
682	20250328	090700	0	5850	5850	5850	5850	0
683	20250328	090600	0	5850	5850	5850	5850	0
684	20250328	090500	0	5850	5850	5850	5850	0
685	20250328	090400	0	5850	5850	5850	5850	0
686	20250328	090300	0	5850	5850	5850	5850	0
687	20250328	090200	0	5850	5850	5850	5850	0
688	20250328	090100	0	5850	5850	5850	5850	0
689	20250328	090000	0	5850	5850	5850	5850	0