KissMeData/178780/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	202700	0	8650	8650	8650	8650	0
3	20240312	202600	0	8650	8650	8650	8650	0
4	20240312	202500	0	8650	8650	8650	8650	0
5	20240312	202400	0	8650	8650	8650	8650	0
6	20240312	202300	0	8650	8650	8650	8650	0
7	20240312	202200	0	8650	8650	8650	8650	0
8	20240312	202100	0	8650	8650	8650	8650	0
9	20240312	202000	0	8650	8650	8650	8650	0
10	20240312	201900	0	8650	8650	8650	8650	0
11	20240312	201800	0	8650	8650	8650	8650	0
12	20240312	201700	0	8650	8650	8650	8650	0
13	20240312	201600	0	8650	8650	8650	8650	0
14	20240312	201500	0	8650	8650	8650	8650	0
15	20240312	201400	0	8650	8650	8650	8650	0
16	20240312	201300	0	8650	8650	8650	8650	0
17	20240312	201200	0	8650	8650	8650	8650	0
18	20240312	201100	0	8650	8650	8650	8650	0
19	20240312	201000	0	8650	8650	8650	8650	0
20	20240312	200900	0	8650	8650	8650	8650	0
21	20240312	200800	0	8650	8650	8650	8650	0
22	20240312	200700	0	8650	8650	8650	8650	0
23	20240312	200600	0	8650	8650	8650	8650	0
24	20240312	200500	0	8650	8650	8650	8650	0
25	20240312	200400	0	8650	8650	8650	8650	0
26	20240312	200300	0	8650	8650	8650	8650	0
27	20240312	200200	0	8650	8650	8650	8650	0
28	20240312	200100	0	8650	8650	8650	8650	0
29	20240312	200000	0	8650	8650	8650	8650	0
30	20240312	195900	0	8650	8650	8650	8650	0
31	20240312	195800	0	8650	8650	8650	8650	0
32	20240312	195700	0	8650	8650	8650	8650	0
33	20240312	195600	0	8650	8650	8650	8650	0
34	20240312	195500	0	8650	8650	8650	8650	0
35	20240312	195400	0	8650	8650	8650	8650	0
36	20240312	195300	0	8650	8650	8650	8650	0
37	20240312	195200	0	8650	8650	8650	8650	0
38	20240312	195100	0	8650	8650	8650	8650	0
39	20240312	195000	0	8650	8650	8650	8650	0
40	20240312	194900	0	8650	8650	8650	8650	0
41	20240312	194800	0	8650	8650	8650	8650	0
42	20240312	194700	0	8650	8650	8650	8650	0
43	20240312	194600	0	8650	8650	8650	8650	0
44	20240312	194500	0	8650	8650	8650	8650	0
45	20240312	194400	0	8650	8650	8650	8650	0
46	20240312	194300	0	8650	8650	8650	8650	0
47	20240312	194200	0	8650	8650	8650	8650	0
48	20240312	194100	0	8650	8650	8650	8650	0
49	20240312	194000	0	8650	8650	8650	8650	0
50	20240312	193900	0	8650	8650	8650	8650	0
51	20240312	193800	0	8650	8650	8650	8650	0
52	20240312	193700	0	8650	8650	8650	8650	0
53	20240312	193600	0	8650	8650	8650	8650	0
54	20240312	193500	0	8650	8650	8650	8650	0
55	20240312	193400	0	8650	8650	8650	8650	0
56	20240312	193300	0	8650	8650	8650	8650	0
57	20240312	193200	0	8650	8650	8650	8650	0
58	20240312	193100	0	8650	8650	8650	8650	0
59	20240312	193000	0	8650	8650	8650	8650	0
60	20240312	192900	0	8650	8650	8650	8650	0
61	20240312	192800	0	8650	8650	8650	8650	0
62	20240312	192700	0	8650	8650	8650	8650	0
63	20240312	192600	0	8650	8650	8650	8650	0
64	20240312	192500	0	8650	8650	8650	8650	0
65	20240312	192400	0	8650	8650	8650	8650	0
66	20240312	192300	0	8650	8650	8650	8650	0
67	20240312	192200	0	8650	8650	8650	8650	0
68	20240312	192100	0	8650	8650	8650	8650	0
69	20240312	192000	0	8650	8650	8650	8650	0
70	20240312	191900	0	8650	8650	8650	8650	0
71	20240312	191800	0	8650	8650	8650	8650	0
72	20240312	191700	0	8650	8650	8650	8650	0
73	20240312	191600	0	8650	8650	8650	8650	0
74	20240312	191500	0	8650	8650	8650	8650	0
75	20240312	191400	0	8650	8650	8650	8650	0
76	20240312	191300	0	8650	8650	8650	8650	0
77	20240312	191200	0	8650	8650	8650	8650	0
78	20240312	191100	0	8650	8650	8650	8650	0
79	20240312	191000	0	8650	8650	8650	8650	0
80	20240312	190900	0	8650	8650	8650	8650	0
81	20240312	190800	0	8650	8650	8650	8650	0
82	20240312	190700	0	8650	8650	8650	8650	0
83	20240312	190600	0	8650	8650	8650	8650	0
84	20240312	190500	0	8650	8650	8650	8650	0
85	20240312	190400	0	8650	8650	8650	8650	0
86	20240312	190300	0	8650	8650	8650	8650	0
87	20240312	190200	0	8650	8650	8650	8650	0
88	20240312	190100	0	8650	8650	8650	8650	0
89	20240312	190000	0	8650	8650	8650	8650	0
90	20240312	185900	0	8650	8650	8650	8650	0
91	20240312	185800	0	8650	8650	8650	8650	0
92	20240312	185700	0	8650	8650	8650	8650	0
93	20240312	185600	0	8650	8650	8650	8650	0
94	20240312	185500	0	8650	8650	8650	8650	0
95	20240312	185400	0	8650	8650	8650	8650	0
96	20240312	185300	0	8650	8650	8650	8650	0
97	20240312	185200	0	8650	8650	8650	8650	0
98	20240312	185100	0	8650	8650	8650	8650	0
99	20240312	185000	0	8650	8650	8650	8650	0
100	20240312	184900	0	8650	8650	8650	8650	0
101	20240312	184800	0	8650	8650	8650	8650	0
102	20240312	184700	0	8650	8650	8650	8650	0
103	20240312	184600	0	8650	8650	8650	8650	0
104	20240312	184500	0	8650	8650	8650	8650	0
105	20240312	184400	0	8650	8650	8650	8650	0
106	20240312	184300	0	8650	8650	8650	8650	0
107	20240312	184200	0	8650	8650	8650	8650	0
108	20240312	184100	0	8650	8650	8650	8650	0
109	20240312	184000	0	8650	8650	8650	8650	0
110	20240312	183900	0	8650	8650	8650	8650	0
111	20240312	183800	0	8650	8650	8650	8650	0
112	20240312	183700	0	8650	8650	8650	8650	0
113	20240312	183600	0	8650	8650	8650	8650	0
114	20240312	183500	0	8650	8650	8650	8650	0
115	20240312	183400	0	8650	8650	8650	8650	0
116	20240312	183300	0	8650	8650	8650	8650	0
117	20240312	183200	0	8650	8650	8650	8650	0
118	20240312	183100	0	8650	8650	8650	8650	0
119	20240312	183000	0	8650	8650	8650	8650	0
120	20240312	182900	0	8650	8650	8650	8650	0
121	20240312	182800	0	8650	8650	8650	8650	0
122	20240312	182700	0	8650	8650	8650	8650	0
123	20240312	182600	0	8650	8650	8650	8650	0
124	20240312	182500	0	8650	8650	8650	8650	0
125	20240312	182400	0	8650	8650	8650	8650	0
126	20240312	182300	0	8650	8650	8650	8650	0
127	20240312	182200	0	8650	8650	8650	8650	0
128	20240312	182100	0	8650	8650	8650	8650	0
129	20240312	182000	0	8650	8650	8650	8650	0
130	20240312	181900	0	8650	8650	8650	8650	0
131	20240312	181800	0	8650	8650	8650	8650	0
132	20240312	181700	0	8650	8650	8650	8650	0
133	20240312	181600	0	8650	8650	8650	8650	0
134	20240312	181500	0	8650	8650	8650	8650	0
135	20240312	181400	0	8650	8650	8650	8650	0
136	20240312	181300	0	8650	8650	8650	8650	0
137	20240312	181200	0	8650	8650	8650	8650	0
138	20240312	181100	0	8650	8650	8650	8650	0
139	20240312	181000	0	8650	8650	8650	8650	0
140	20240312	180900	0	8650	8650	8650	8650	0
141	20240312	180800	0	8650	8650	8650	8650	0
142	20240312	180700	0	8650	8650	8650	8650	0
143	20240312	180600	0	8650	8650	8650	8650	0
144	20240312	180500	0	8650	8650	8650	8650	0
145	20240312	180400	0	8650	8650	8650	8650	0
146	20240312	180300	0	8650	8650	8650	8650	0
147	20240312	180200	0	8650	8650	8650	8650	0
148	20240312	180100	0	8650	8650	8650	8650	0
149	20240312	180000	0	8650	8650	8650	8650	0
150	20240312	175900	0	8650	8650	8650	8650	0
151	20240312	175800	0	8650	8650	8650	8650	0
152	20240312	175700	0	8650	8650	8650	8650	0
153	20240312	175600	0	8650	8650	8650	8650	0
154	20240312	175500	0	8650	8650	8650	8650	0
155	20240312	175400	0	8650	8650	8650	8650	0
156	20240312	175300	0	8650	8650	8650	8650	0
157	20240312	175200	0	8650	8650	8650	8650	0
158	20240312	175100	0	8650	8650	8650	8650	0
159	20240312	175000	0	8650	8650	8650	8650	0
160	20240312	174900	0	8650	8650	8650	8650	0
161	20240312	174800	0	8650	8650	8650	8650	0
162	20240312	174700	0	8650	8650	8650	8650	0
163	20240312	174600	0	8650	8650	8650	8650	0
164	20240312	174500	0	8650	8650	8650	8650	0
165	20240312	174400	0	8650	8650	8650	8650	0
166	20240312	174300	0	8650	8650	8650	8650	0
167	20240312	174200	0	8650	8650	8650	8650	0
168	20240312	174100	0	8650	8650	8650	8650	0
169	20240312	174000	0	8650	8650	8650	8650	0
170	20240312	173900	0	8650	8650	8650	8650	0
171	20240312	173800	0	8650	8650	8650	8650	0
172	20240312	173700	0	8650	8650	8650	8650	0
173	20240312	173600	0	8650	8650	8650	8650	0
174	20240312	173500	0	8650	8650	8650	8650	0
175	20240312	173400	0	8650	8650	8650	8650	0
176	20240312	173300	0	8650	8650	8650	8650	0
177	20240312	173200	0	8650	8650	8650	8650	0
178	20240312	173100	0	8650	8650	8650	8650	0
179	20240312	173000	0	8650	8650	8650	8650	0
180	20240312	172900	0	8650	8650	8650	8650	0
181	20240312	172800	0	8650	8650	8650	8650	0
182	20240312	172700	0	8650	8650	8650	8650	0
183	20240312	172600	0	8650	8650	8650	8650	0
184	20240312	172500	0	8650	8650	8650	8650	0
185	20240312	172400	0	8650	8650	8650	8650	0
186	20240312	172300	0	8650	8650	8650	8650	0
187	20240312	172200	0	8650	8650	8650	8650	0
188	20240312	172100	0	8650	8650	8650	8650	0
189	20240312	172000	0	8650	8650	8650	8650	0
190	20240312	171900	0	8650	8650	8650	8650	0
191	20240312	171800	0	8650	8650	8650	8650	0
192	20240312	171700	0	8650	8650	8650	8650	0
193	20240312	171600	0	8650	8650	8650	8650	0
194	20240312	171500	0	8650	8650	8650	8650	0
195	20240312	171400	0	8650	8650	8650	8650	0
196	20240312	171300	0	8650	8650	8650	8650	0
197	20240312	171200	0	8650	8650	8650	8650	0
198	20240312	171100	0	8650	8650	8650	8650	0
199	20240312	171000	0	8650	8650	8650	8650	0
200	20240312	170900	0	8650	8650	8650	8650	0
201	20240312	170800	0	8650	8650	8650	8650	0
202	20240312	170700	0	8650	8650	8650	8650	0
203	20240312	170600	0	8650	8650	8650	8650	0
204	20240312	170500	0	8650	8650	8650	8650	0
205	20240312	170400	0	8650	8650	8650	8650	0
206	20240312	170300	0	8650	8650	8650	8650	0
207	20240312	170200	0	8650	8650	8650	8650	0
208	20240312	170100	0	8650	8650	8650	8650	0
209	20240312	170000	0	8650	8650	8650	8650	0
210	20240312	165900	0	8650	8650	8650	8650	0
211	20240312	165800	0	8650	8650	8650	8650	0
212	20240312	165700	0	8650	8650	8650	8650	0
213	20240312	165600	0	8650	8650	8650	8650	0
214	20240312	165500	0	8650	8650	8650	8650	0
215	20240312	165400	0	8650	8650	8650	8650	0
216	20240312	165300	0	8650	8650	8650	8650	0
217	20240312	165200	0	8650	8650	8650	8650	0
218	20240312	165100	0	8650	8650	8650	8650	0
219	20240312	165000	0	8650	8650	8650	8650	0
220	20240312	164900	0	8650	8650	8650	8650	0
221	20240312	164800	0	8650	8650	8650	8650	0
222	20240312	164700	0	8650	8650	8650	8650	0
223	20240312	164600	0	8650	8650	8650	8650	0
224	20240312	164500	0	8650	8650	8650	8650	0
225	20240312	164400	0	8650	8650	8650	8650	0
226	20240312	164300	0	8650	8650	8650	8650	0
227	20240312	164200	0	8650	8650	8650	8650	0
228	20240312	164100	0	8650	8650	8650	8650	0
229	20240312	164000	0	8650	8650	8650	8650	0
230	20240312	163900	0	8650	8650	8650	8650	0
231	20240312	163800	0	8650	8650	8650	8650	0
232	20240312	163700	0	8650	8650	8650	8650	0
233	20240312	163600	0	8650	8650	8650	8650	0
234	20240312	163500	0	8650	8650	8650	8650	0
235	20240312	163400	0	8650	8650	8650	8650	0
236	20240312	163300	0	8650	8650	8650	8650	0
237	20240312	163200	0	8650	8650	8650	8650	0
238	20240312	163100	0	8650	8650	8650	8650	0
239	20240312	163000	0	8650	8650	8650	8650	0
240	20240312	162900	0	8650	8650	8650	8650	0
241	20240312	162800	0	8650	8650	8650	8650	0
242	20240312	162700	0	8650	8650	8650	8650	0
243	20240312	162600	0	8650	8650	8650	8650	0
244	20240312	162500	0	8650	8650	8650	8650	0
245	20240312	162400	0	8650	8650	8650	8650	0
246	20240312	162300	0	8650	8650	8650	8650	0
247	20240312	162200	0	8650	8650	8650	8650	0
248	20240312	162100	0	8650	8650	8650	8650	0
249	20240312	162000	0	8650	8650	8650	8650	0
250	20240312	161900	0	8650	8650	8650	8650	0
251	20240312	161800	0	8650	8650	8650	8650	0
252	20240312	161700	0	8650	8650	8650	8650	0
253	20240312	161600	0	8650	8650	8650	8650	0
254	20240312	161500	0	8650	8650	8650	8650	0
255	20240312	161400	0	8650	8650	8650	8650	0
256	20240312	161300	0	8650	8650	8650	8650	0
257	20240312	161200	0	8650	8650	8650	8650	0
258	20240312	161100	0	8650	8650	8650	8650	0
259	20240312	161000	0	8650	8650	8650	8650	0
260	20240312	160900	0	8650	8650	8650	8650	0
261	20240312	160800	0	8650	8650	8650	8650	0
262	20240312	160700	0	8650	8650	8650	8650	0
263	20240312	160600	0	8650	8650	8650	8650	0
264	20240312	160500	0	8650	8650	8650	8650	0
265	20240312	160400	0	8650	8650	8650	8650	0
266	20240312	160300	0	8650	8650	8650	8650	0
267	20240312	160200	0	8650	8650	8650	8650	0
268	20240312	160100	0	8650	8650	8650	8650	0
269	20240312	160000	0	8650	8650	8650	8650	0
270	20240312	155900	0	8650	8650	8650	8650	0
271	20240312	155800	0	8650	8650	8650	8650	0
272	20240312	155700	0	8650	8650	8650	8650	0
273	20240312	155600	0	8650	8650	8650	8650	0
274	20240312	155500	0	8650	8650	8650	8650	0
275	20240312	155400	0	8650	8650	8650	8650	0
276	20240312	155300	0	8650	8650	8650	8650	0
277	20240312	155200	0	8650	8650	8650	8650	0
278	20240312	155100	0	8650	8650	8650	8650	0
279	20240312	155000	0	8650	8650	8650	8650	0
280	20240312	154900	0	8650	8650	8650	8650	0
281	20240312	154800	0	8650	8650	8650	8650	0
282	20240312	154700	0	8650	8650	8650	8650	0
283	20240312	154600	0	8650	8650	8650	8650	0
284	20240312	154500	0	8650	8650	8650	8650	0
285	20240312	154400	0	8650	8650	8650	8650	0
286	20240312	154300	0	8650	8650	8650	8650	0
287	20240312	154200	0	8650	8650	8650	8650	0
288	20240312	154100	0	8650	8650	8650	8650	0
289	20240312	154000	0	8650	8650	8650	8650	0
290	20240312	153900	0	8650	8650	8650	8650	0
291	20240312	153800	0	8650	8650	8650	8650	0
292	20240312	153700	0	8650	8650	8650	8650	0
293	20240312	153600	0	8650	8650	8650	8650	0
294	20240312	153500	0	8650	8650	8650	8650	0
295	20240312	153400	0	8650	8650	8650	8650	0
296	20240312	153300	0	8650	8650	8650	8650	0
297	20240312	153200	0	8650	8650	8650	8650	0
298	20240312	153100	0	8650	8650	8650	8650	0
299	20240312	153000	0	8650	8650	8650	8650	0
300	20240312	152900	0	8650	8650	8650	8650	0
301	20240312	152800	0	8650	8650	8650	8650	0
302	20240312	152700	0	8650	8650	8650	8650	0
303	20240312	152600	0	8650	8650	8650	8650	0
304	20240312	152500	0	8650	8650	8650	8650	0
305	20240312	152400	0	8650	8650	8650	8650	0
306	20240312	152300	0	8650	8650	8650	8650	0
307	20240312	152200	0	8650	8650	8650	8650	0
308	20240312	152100	0	8650	8650	8650	8650	0
309	20240312	152000	0	8650	8650	8650	8650	0
310	20240312	151900	0	8650	8650	8650	8650	0
311	20240312	151800	0	8650	8650	8650	8650	0
312	20240312	151700	0	8650	8650	8650	8650	0
313	20240312	151600	0	8650	8650	8650	8650	0
314	20240312	151500	0	8650	8650	8650	8650	0
315	20240312	151400	0	8650	8650	8650	8650	0
316	20240312	151300	0	8650	8650	8650	8650	0
317	20240312	151200	0	8650	8650	8650	8650	0
318	20240312	151100	0	8650	8650	8650	8650	0
319	20240312	151000	0	8650	8650	8650	8650	0
320	20240312	150900	0	8650	8650	8650	8650	0
321	20240312	150800	0	8650	8650	8650	8650	0
322	20240312	150700	0	8650	8650	8650	8650	0
323	20240312	150600	0	8650	8650	8650	8650	0
324	20240312	150500	0	8650	8650	8650	8650	0
325	20240312	150400	0	8650	8650	8650	8650	0
326	20240312	150300	0	8650	8650	8650	8650	0
327	20240312	150200	0	8650	8650	8650	8650	0
328	20240312	150100	0	8650	8650	8650	8650	0
329	20240312	150000	0	8650	8650	8650	8650	0
330	20240312	145900	0	8650	8650	8650	8650	0
331	20240312	145800	0	8650	8650	8650	8650	0
332	20240312	145700	0	8650	8650	8650	8650	0
333	20240312	145600	0	8650	8650	8650	8650	0
334	20240312	145500	0	8650	8650	8650	8650	0
335	20240312	145400	0	8650	8650	8650	8650	0
336	20240312	145300	0	8650	8650	8650	8650	0
337	20240312	145200	0	8650	8650	8650	8650	0
338	20240312	145100	0	8650	8650	8650	8650	0
339	20240312	145000	0	8650	8650	8650	8650	0
340	20240312	144900	0	8650	8650	8650	8650	0
341	20240312	144800	0	8650	8650	8650	8650	0
342	20240312	144700	0	8650	8650	8650	8650	0
343	20240312	144600	0	8650	8650	8650	8650	0
344	20240312	144500	0	8650	8650	8650	8650	0
345	20240312	144400	0	8650	8650	8650	8650	0
346	20240312	144300	0	8650	8650	8650	8650	0
347	20240312	144200	0	8650	8650	8650	8650	0
348	20240312	144100	0	8650	8650	8650	8650	0
349	20240312	144000	0	8650	8650	8650	8650	0
350	20240312	143900	0	8650	8650	8650	8650	0
351	20240312	143800	0	8650	8650	8650	8650	0
352	20240312	143700	0	8650	8650	8650	8650	0
353	20240312	143600	0	8650	8650	8650	8650	0
354	20240312	143500	0	8650	8650	8650	8650	0
355	20240312	143400	0	8650	8650	8650	8650	0
356	20240312	143300	0	8650	8650	8650	8650	0
357	20240312	143200	0	8650	8650	8650	8650	0
358	20240312	143100	0	8650	8650	8650	8650	0
359	20240312	143000	0	8650	8650	8650	8650	0
360	20240312	142900	0	8650	8650	8650	8650	0
361	20240312	142800	0	8650	8650	8650	8650	0
362	20240312	142700	0	8650	8650	8650	8650	0
363	20240312	142600	0	8650	8650	8650	8650	0
364	20240312	142500	0	8650	8650	8650	8650	0
365	20240312	142400	0	8650	8650	8650	8650	0
366	20240312	142300	0	8650	8650	8650	8650	0
367	20240312	142200	0	8650	8650	8650	8650	0
368	20240312	142100	0	8650	8650	8650	8650	0
369	20240312	142000	0	8650	8650	8650	8650	0
370	20240312	141900	0	8650	8650	8650	8650	0
371	20240312	141800	0	8650	8650	8650	8650	0
372	20240312	141700	0	8650	8650	8650	8650	0
373	20240312	141600	0	8650	8650	8650	8650	0
374	20240312	141500	0	8650	8650	8650	8650	0
375	20240312	141400	0	8650	8650	8650	8650	0
376	20240312	141300	0	8650	8650	8650	8650	0
377	20240312	141200	0	8650	8650	8650	8650	0
378	20240312	141100	0	8650	8650	8650	8650	0
379	20240312	141000	0	8650	8650	8650	8650	0
380	20240312	140900	0	8650	8650	8650	8650	0
381	20240312	140800	0	8650	8650	8650	8650	0
382	20240312	140700	0	8650	8650	8650	8650	0
383	20240312	140600	0	8650	8650	8650	8650	0
384	20240312	140500	0	8650	8650	8650	8650	0
385	20240312	140400	0	8650	8650	8650	8650	0
386	20240312	140300	0	8650	8650	8650	8650	0
387	20240312	140200	0	8650	8650	8650	8650	0
388	20240312	140100	0	8650	8650	8650	8650	0
389	20240312	140000	0	8650	8650	8650	8650	0
390	20240312	135900	0	8650	8650	8650	8650	0
391	20240312	135800	0	8650	8650	8650	8650	0
392	20240312	135700	0	8650	8650	8650	8650	0
393	20240312	135600	0	8650	8650	8650	8650	0
394	20240312	135500	0	8650	8650	8650	8650	0
395	20240312	135400	0	8650	8650	8650	8650	0
396	20240312	135300	0	8650	8650	8650	8650	0
397	20240312	135200	0	8650	8650	8650	8650	0
398	20240312	135100	0	8650	8650	8650	8650	0
399	20240312	135000	0	8650	8650	8650	8650	0
400	20240312	134900	0	8650	8650	8650	8650	0
401	20240312	134800	0	8650	8650	8650	8650	0
402	20240312	134700	0	8650	8650	8650	8650	0
403	20240312	134600	0	8650	8650	8650	8650	0
404	20240312	134500	0	8650	8650	8650	8650	0
405	20240312	134400	0	8650	8650	8650	8650	0
406	20240312	134300	0	8650	8650	8650	8650	0
407	20240312	134200	0	8650	8650	8650	8650	0
408	20240312	134100	0	8650	8650	8650	8650	0
409	20240312	134000	0	8650	8650	8650	8650	0
410	20240312	133900	0	8650	8650	8650	8650	0
411	20240312	133800	0	8650	8650	8650	8650	0
412	20240312	133700	0	8650	8650	8650	8650	0
413	20240312	133600	0	8650	8650	8650	8650	0
414	20240312	133500	0	8650	8650	8650	8650	0
415	20240312	133400	0	8650	8650	8650	8650	0
416	20240312	133300	0	8650	8650	8650	8650	0
417	20240312	133200	0	8650	8650	8650	8650	0
418	20240312	133100	0	8650	8650	8650	8650	0
419	20240312	133000	0	8650	8650	8650	8650	0
420	20240312	132900	0	8650	8650	8650	8650	0
421	20240312	132800	0	8650	8650	8650	8650	0
422	20240312	132700	0	8650	8650	8650	8650	0
423	20240312	132600	0	8650	8650	8650	8650	0
424	20240312	132500	0	8650	8650	8650	8650	0
425	20240312	132400	0	8650	8650	8650	8650	0
426	20240312	132300	0	8650	8650	8650	8650	0
427	20240312	132200	0	8650	8650	8650	8650	0
428	20240312	132100	0	8650	8650	8650	8650	0
429	20240312	132000	0	8650	8650	8650	8650	0
430	20240312	131900	0	8650	8650	8650	8650	0
431	20240312	131800	0	8650	8650	8650	8650	0
432	20240312	131700	0	8650	8650	8650	8650	0
433	20240312	131600	0	8650	8650	8650	8650	0
434	20240312	131500	0	8650	8650	8650	8650	0
435	20240312	131400	0	8650	8650	8650	8650	0
436	20240312	131300	0	8650	8650	8650	8650	0
437	20240312	131200	0	8650	8650	8650	8650	0
438	20240312	131100	0	8650	8650	8650	8650	0
439	20240312	131000	0	8650	8650	8650	8650	0
440	20240312	130900	0	8650	8650	8650	8650	0
441	20240312	130800	0	8650	8650	8650	8650	0
442	20240312	130700	0	8650	8650	8650	8650	0
443	20240312	130600	0	8650	8650	8650	8650	0
444	20240312	130500	0	8650	8650	8650	8650	0
445	20240312	130400	0	8650	8650	8650	8650	0
446	20240312	130300	0	8650	8650	8650	8650	0
447	20240312	130200	0	8650	8650	8650	8650	0
448	20240312	130100	0	8650	8650	8650	8650	0
449	20240312	130000	0	8650	8650	8650	8650	0
450	20240312	125900	0	8650	8650	8650	8650	0
451	20240312	125800	0	8650	8650	8650	8650	0
452	20240312	125700	0	8650	8650	8650	8650	0
453	20240312	125600	0	8650	8650	8650	8650	0
454	20240312	125500	0	8650	8650	8650	8650	0
455	20240312	125400	0	8650	8650	8650	8650	0
456	20240312	125300	0	8650	8650	8650	8650	0
457	20240312	125200	0	8650	8650	8650	8650	0
458	20240312	125100	0	8650	8650	8650	8650	0
459	20240312	125000	0	8650	8650	8650	8650	0
460	20240312	124900	0	8650	8650	8650	8650	0
461	20240312	124800	0	8650	8650	8650	8650	0
462	20240312	124700	0	8650	8650	8650	8650	0
463	20240312	124600	0	8650	8650	8650	8650	0
464	20240312	124500	0	8650	8650	8650	8650	0
465	20240312	124400	0	8650	8650	8650	8650	0
466	20240312	124300	0	8650	8650	8650	8650	0
467	20240312	124200	0	8650	8650	8650	8650	0
468	20240312	124100	0	8650	8650	8650	8650	0
469	20240312	124000	0	8650	8650	8650	8650	0
470	20240312	123900	0	8650	8650	8650	8650	0
471	20240312	123800	0	8650	8650	8650	8650	0
472	20240312	123700	0	8650	8650	8650	8650	0
473	20240312	123600	0	8650	8650	8650	8650	0
474	20240312	123500	0	8650	8650	8650	8650	0
475	20240312	123400	0	8650	8650	8650	8650	0
476	20240312	123300	0	8650	8650	8650	8650	0
477	20240312	123200	0	8650	8650	8650	8650	0
478	20240312	123100	0	8650	8650	8650	8650	0
479	20240312	123000	0	8650	8650	8650	8650	0
480	20240312	122900	0	8650	8650	8650	8650	0
481	20240312	122800	0	8650	8650	8650	8650	0
482	20240312	122700	0	8650	8650	8650	8650	0
483	20240312	122600	0	8650	8650	8650	8650	0
484	20240312	122500	0	8650	8650	8650	8650	0
485	20240312	122400	0	8650	8650	8650	8650	0
486	20240312	122300	0	8650	8650	8650	8650	0
487	20240312	122200	0	8650	8650	8650	8650	0
488	20240312	122100	0	8650	8650	8650	8650	0
489	20240312	122000	0	8650	8650	8650	8650	0
490	20240312	121900	0	8650	8650	8650	8650	0
491	20240312	121800	0	8650	8650	8650	8650	0
492	20240312	121700	0	8650	8650	8650	8650	0
493	20240312	121600	0	8650	8650	8650	8650	0
494	20240312	121500	0	8650	8650	8650	8650	0
495	20240312	121400	0	8650	8650	8650	8650	0
496	20240312	121300	0	8650	8650	8650	8650	0
497	20240312	121200	0	8650	8650	8650	8650	0
498	20240312	121100	0	8650	8650	8650	8650	0
499	20240312	121000	0	8650	8650	8650	8650	0
500	20240312	120900	0	8650	8650	8650	8650	0
501	20240312	120800	0	8650	8650	8650	8650	0
502	20240312	120700	0	8650	8650	8650	8650	0
503	20240312	120600	0	8650	8650	8650	8650	0
504	20240312	120500	0	8650	8650	8650	8650	0
505	20240312	120400	0	8650	8650	8650	8650	0
506	20240312	120300	0	8650	8650	8650	8650	0
507	20240312	120200	0	8650	8650	8650	8650	0
508	20240312	120100	0	8650	8650	8650	8650	0
509	20240312	120000	0	8650	8650	8650	8650	0
510	20240312	115900	0	8650	8650	8650	8650	0
511	20240312	115800	0	8650	8650	8650	8650	0
512	20240312	115700	0	8650	8650	8650	8650	0
513	20240312	115600	0	8650	8650	8650	8650	0
514	20240312	115500	0	8650	8650	8650	8650	0
515	20240312	115400	0	8650	8650	8650	8650	0
516	20240312	115300	0	8650	8650	8650	8650	0
517	20240312	115200	0	8650	8650	8650	8650	0
518	20240312	115100	0	8650	8650	8650	8650	0
519	20240312	115000	0	8650	8650	8650	8650	0
520	20240312	114900	0	8650	8650	8650	8650	0
521	20240312	114800	0	8650	8650	8650	8650	0
522	20240312	114700	0	8650	8650	8650	8650	0
523	20240312	114600	0	8650	8650	8650	8650	0
524	20240312	114500	0	8650	8650	8650	8650	0
525	20240312	114400	0	8650	8650	8650	8650	0
526	20240312	114300	0	8650	8650	8650	8650	0
527	20240312	114200	0	8650	8650	8650	8650	0
528	20240312	114100	0	8650	8650	8650	8650	0
529	20240312	114000	0	8650	8650	8650	8650	0
530	20240312	113900	0	8650	8650	8650	8650	0
531	20240312	113800	0	8650	8650	8650	8650	0
532	20240312	113700	0	8650	8650	8650	8650	0
533	20240312	113600	0	8650	8650	8650	8650	0
534	20240312	113500	0	8650	8650	8650	8650	0
535	20240312	113400	0	8650	8650	8650	8650	0
536	20240312	113300	0	8650	8650	8650	8650	0
537	20240312	113200	0	8650	8650	8650	8650	0
538	20240312	113100	0	8650	8650	8650	8650	0
539	20240312	113000	0	8650	8650	8650	8650	0
540	20240312	112900	0	8650	8650	8650	8650	0
541	20240312	112800	0	8650	8650	8650	8650	0
542	20240312	112700	0	8650	8650	8650	8650	0
543	20240312	112600	0	8650	8650	8650	8650	0
544	20240312	112500	0	8650	8650	8650	8650	0
545	20240312	112400	0	8650	8650	8650	8650	0
546	20240312	112300	0	8650	8650	8650	8650	0
547	20240312	112200	0	8650	8650	8650	8650	0
548	20240312	112100	0	8650	8650	8650	8650	0
549	20240312	112000	0	8650	8650	8650	8650	0
550	20240312	111900	0	8650	8650	8650	8650	0
551	20240312	111800	0	8650	8650	8650	8650	0
552	20240312	111700	0	8650	8650	8650	8650	0
553	20240312	111600	0	8650	8650	8650	8650	0
554	20240312	111500	0	8650	8650	8650	8650	0
555	20240312	111400	0	8650	8650	8650	8650	0
556	20240312	111300	0	8650	8650	8650	8650	0
557	20240312	111200	0	8650	8650	8650	8650	0
558	20240312	111100	0	8650	8650	8650	8650	0
559	20240312	111000	0	8650	8650	8650	8650	0
560	20240312	110900	0	8650	8650	8650	8650	0
561	20240312	110800	0	8650	8650	8650	8650	0
562	20240312	110700	0	8650	8650	8650	8650	0
563	20240312	110600	0	8650	8650	8650	8650	0
564	20240312	110500	0	8650	8650	8650	8650	0
565	20240312	110400	0	8650	8650	8650	8650	0
566	20240312	110300	0	8650	8650	8650	8650	0
567	20240312	110200	0	8650	8650	8650	8650	0
568	20240312	110100	0	8650	8650	8650	8650	0
569	20240312	110000	0	8650	8650	8650	8650	0
570	20240312	105900	0	8650	8650	8650	8650	0
571	20240312	105800	0	8650	8650	8650	8650	0
572	20240312	105700	0	8650	8650	8650	8650	0
573	20240312	105600	0	8650	8650	8650	8650	0
574	20240312	105500	0	8650	8650	8650	8650	0
575	20240312	105400	0	8650	8650	8650	8650	0
576	20240312	105300	0	8650	8650	8650	8650	0
577	20240312	105200	0	8650	8650	8650	8650	0
578	20240312	105100	0	8650	8650	8650	8650	0
579	20240312	105000	0	8650	8650	8650	8650	0
580	20240312	104900	0	8650	8650	8650	8650	0
581	20240312	104800	0	8650	8650	8650	8650	0
582	20240312	104700	0	8650	8650	8650	8650	0
583	20240312	104600	0	8650	8650	8650	8650	0
584	20240312	104500	0	8650	8650	8650	8650	0
585	20240312	104400	0	8650	8650	8650	8650	0
586	20240312	104300	0	8650	8650	8650	8650	0
587	20240312	104200	0	8650	8650	8650	8650	0
588	20240312	104100	0	8650	8650	8650	8650	0
589	20240312	104000	0	8650	8650	8650	8650	0
590	20240312	103900	0	8650	8650	8650	8650	0
591	20240312	103800	0	8650	8650	8650	8650	0
592	20240312	103700	0	8650	8650	8650	8650	0
593	20240312	103600	0	8650	8650	8650	8650	0
594	20240312	103500	0	8650	8650	8650	8650	0
595	20240312	103400	0	8650	8650	8650	8650	0
596	20240312	103300	0	8650	8650	8650	8650	0
597	20240312	103200	0	8650	8650	8650	8650	0
598	20240312	103100	0	8650	8650	8650	8650	0
599	20240312	103000	0	8650	8650	8650	8650	0
600	20240312	102900	0	8650	8650	8650	8650	0
601	20240312	102800	0	8650	8650	8650	8650	0
602	20240312	102700	0	8650	8650	8650	8650	0
603	20240312	102600	0	8650	8650	8650	8650	0
604	20240312	102500	0	8650	8650	8650	8650	0
605	20240312	102400	0	8650	8650	8650	8650	0
606	20240312	102300	0	8650	8650	8650	8650	0
607	20240312	102200	0	8650	8650	8650	8650	0
608	20240312	102100	0	8650	8650	8650	8650	0
609	20240312	102000	0	8650	8650	8650	8650	0
610	20240312	101900	0	8650	8650	8650	8650	0
611	20240312	101800	0	8650	8650	8650	8650	0
612	20240312	101700	0	8650	8650	8650	8650	0
613	20240312	101600	0	8650	8650	8650	8650	0
614	20240312	101500	0	8650	8650	8650	8650	0
615	20240312	101400	0	8650	8650	8650	8650	0
616	20240312	101300	0	8650	8650	8650	8650	0
617	20240312	101200	0	8650	8650	8650	8650	0
618	20240312	101100	0	8650	8650	8650	8650	0
619	20240312	101000	0	8650	8650	8650	8650	0
620	20240312	100900	0	8650	8650	8650	8650	0
621	20240312	100800	0	8650	8650	8650	8650	0
622	20240312	100700	0	8650	8650	8650	8650	0
623	20240312	100600	0	8650	8650	8650	8650	0
624	20240312	100500	0	8650	8650	8650	8650	0
625	20240312	100400	0	8650	8650	8650	8650	0
626	20240312	100300	0	8650	8650	8650	8650	0
627	20240312	100200	0	8650	8650	8650	8650	0
628	20240312	100100	0	8650	8650	8650	8650	0
629	20240312	100000	0	8650	8650	8650	8650	0
630	20240312	095900	0	8650	8650	8650	8650	0
631	20240312	095800	0	8650	8650	8650	8650	0
632	20240312	095700	0	8650	8650	8650	8650	0
633	20240312	095600	0	8650	8650	8650	8650	0
634	20240312	095500	0	8650	8650	8650	8650	0
635	20240312	095400	0	8650	8650	8650	8650	0
636	20240312	095300	0	8650	8650	8650	8650	0
637	20240312	095200	0	8650	8650	8650	8650	0
638	20240312	095100	0	8650	8650	8650	8650	0
639	20240312	095000	0	8650	8650	8650	8650	0
640	20240312	094900	0	8650	8650	8650	8650	0
641	20240312	094800	0	8650	8650	8650	8650	0
642	20240312	094700	0	8650	8650	8650	8650	0
643	20240312	094600	0	8650	8650	8650	8650	0
644	20240312	094500	0	8650	8650	8650	8650	0
645	20240312	094400	0	8650	8650	8650	8650	0
646	20240312	094300	0	8650	8650	8650	8650	0
647	20240312	094200	0	8650	8650	8650	8650	0
648	20240312	094100	0	8650	8650	8650	8650	0
649	20240312	094000	0	8650	8650	8650	8650	0
650	20240312	093900	0	8650	8650	8650	8650	0
651	20240312	093800	0	8650	8650	8650	8650	0
652	20240312	093700	0	8650	8650	8650	8650	0
653	20240312	093600	0	8650	8650	8650	8650	0
654	20240312	093500	0	8650	8650	8650	8650	0
655	20240312	093400	0	8650	8650	8650	8650	0
656	20240312	093300	0	8650	8650	8650	8650	0
657	20240312	093200	0	8650	8650	8650	8650	0
658	20240312	093100	0	8650	8650	8650	8650	0
659	20240312	093000	0	8650	8650	8650	8650	0
660	20240312	092900	0	8650	8650	8650	8650	0
661	20240312	092800	0	8650	8650	8650	8650	0
662	20240312	092700	0	8650	8650	8650	8650	0
663	20240312	092600	0	8650	8650	8650	8650	0
664	20240312	092500	0	8650	8650	8650	8650	0
665	20240312	092400	0	8650	8650	8650	8650	0
666	20240312	092300	0	8650	8650	8650	8650	0
667	20240312	092200	0	8650	8650	8650	8650	0
668	20240312	092100	0	8650	8650	8650	8650	0
669	20240312	092000	0	8650	8650	8650	8650	0
670	20240312	091900	0	8650	8650	8650	8650	0
671	20240312	091800	0	8650	8650	8650	8650	0
672	20240312	091700	0	8650	8650	8650	8650	0
673	20240312	091600	0	8650	8650	8650	8650	0
674	20240312	091500	0	8650	8650	8650	8650	0
675	20240312	091400	0	8650	8650	8650	8650	0
676	20240312	091300	0	8650	8650	8650	8650	0
677	20240312	091200	0	8650	8650	8650	8650	0
678	20240312	091100	0	8650	8650	8650	8650	0
679	20240312	091000	0	8650	8650	8650	8650	0
680	20240312	090900	0	8650	8650	8650	8650	0
681	20240312	090800	0	8650	8650	8650	8650	0
682	20240312	090700	0	8650	8650	8650	8650	0
683	20240312	090600	0	8650	8650	8650	8650	0
684	20240312	090500	0	8650	8650	8650	8650	0
685	20240312	090400	0	8650	8650	8650	8650	0
686	20240312	090300	0	8650	8650	8650	8650	0
687	20240312	090200	0	8650	8650	8650	8650	0
688	20240312	090100	0	8650	8650	8650	8650	0
689	20240312	090000	0	8650	8650	8650	8650	0