KissMeData/150840/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202900	0	5850	5850	5850	5850	0
3	20250324	202800	0	5850	5850	5850	5850	0
4	20250324	202700	0	5850	5850	5850	5850	0
5	20250324	202600	0	5850	5850	5850	5850	0
6	20250324	202500	0	5850	5850	5850	5850	0
7	20250324	202400	0	5850	5850	5850	5850	0
8	20250324	202300	0	5850	5850	5850	5850	0
9	20250324	202200	0	5850	5850	5850	5850	0
10	20250324	202100	0	5850	5850	5850	5850	0
11	20250324	202000	0	5850	5850	5850	5850	0
12	20250324	201900	0	5850	5850	5850	5850	0
13	20250324	201800	0	5850	5850	5850	5850	0
14	20250324	201700	0	5850	5850	5850	5850	0
15	20250324	201600	0	5850	5850	5850	5850	0
16	20250324	201500	0	5850	5850	5850	5850	0
17	20250324	201400	0	5850	5850	5850	5850	0
18	20250324	201300	0	5850	5850	5850	5850	0
19	20250324	201200	0	5850	5850	5850	5850	0
20	20250324	201100	0	5850	5850	5850	5850	0
21	20250324	201000	0	5850	5850	5850	5850	0
22	20250324	200900	0	5850	5850	5850	5850	0
23	20250324	200800	0	5850	5850	5850	5850	0
24	20250324	200700	0	5850	5850	5850	5850	0
25	20250324	200600	0	5850	5850	5850	5850	0
26	20250324	200500	0	5850	5850	5850	5850	0
27	20250324	200400	0	5850	5850	5850	5850	0
28	20250324	200300	0	5850	5850	5850	5850	0
29	20250324	200200	0	5850	5850	5850	5850	0
30	20250324	200100	0	5850	5850	5850	5850	0
31	20250324	200000	0	5850	5850	5850	5850	0
32	20250324	195900	0	5850	5850	5850	5850	0
33	20250324	195800	0	5850	5850	5850	5850	0
34	20250324	195700	0	5850	5850	5850	5850	0
35	20250324	195600	0	5850	5850	5850	5850	0
36	20250324	195500	0	5850	5850	5850	5850	0
37	20250324	195400	0	5850	5850	5850	5850	0
38	20250324	195300	0	5850	5850	5850	5850	0
39	20250324	195200	0	5850	5850	5850	5850	0
40	20250324	195100	0	5850	5850	5850	5850	0
41	20250324	195000	0	5850	5850	5850	5850	0
42	20250324	194900	0	5850	5850	5850	5850	0
43	20250324	194800	0	5850	5850	5850	5850	0
44	20250324	194700	0	5850	5850	5850	5850	0
45	20250324	194600	0	5850	5850	5850	5850	0
46	20250324	194500	0	5850	5850	5850	5850	0
47	20250324	194400	0	5850	5850	5850	5850	0
48	20250324	194300	0	5850	5850	5850	5850	0
49	20250324	194200	0	5850	5850	5850	5850	0
50	20250324	194100	0	5850	5850	5850	5850	0
51	20250324	194000	0	5850	5850	5850	5850	0
52	20250324	193900	0	5850	5850	5850	5850	0
53	20250324	193800	0	5850	5850	5850	5850	0
54	20250324	193700	0	5850	5850	5850	5850	0
55	20250324	193600	0	5850	5850	5850	5850	0
56	20250324	193500	0	5850	5850	5850	5850	0
57	20250324	193400	0	5850	5850	5850	5850	0
58	20250324	193300	0	5850	5850	5850	5850	0
59	20250324	193200	0	5850	5850	5850	5850	0
60	20250324	193100	0	5850	5850	5850	5850	0
61	20250324	193000	0	5850	5850	5850	5850	0
62	20250324	192900	0	5850	5850	5850	5850	0
63	20250324	192800	0	5850	5850	5850	5850	0
64	20250324	192700	0	5850	5850	5850	5850	0
65	20250324	192600	0	5850	5850	5850	5850	0
66	20250324	192500	0	5850	5850	5850	5850	0
67	20250324	192400	0	5850	5850	5850	5850	0
68	20250324	192300	0	5850	5850	5850	5850	0
69	20250324	192200	0	5850	5850	5850	5850	0
70	20250324	192100	0	5850	5850	5850	5850	0
71	20250324	192000	0	5850	5850	5850	5850	0
72	20250324	191900	0	5850	5850	5850	5850	0
73	20250324	191800	0	5850	5850	5850	5850	0
74	20250324	191700	0	5850	5850	5850	5850	0
75	20250324	191600	0	5850	5850	5850	5850	0
76	20250324	191500	0	5850	5850	5850	5850	0
77	20250324	191400	0	5850	5850	5850	5850	0
78	20250324	191300	0	5850	5850	5850	5850	0
79	20250324	191200	0	5850	5850	5850	5850	0
80	20250324	191100	0	5850	5850	5850	5850	0
81	20250324	191000	0	5850	5850	5850	5850	0
82	20250324	190900	0	5850	5850	5850	5850	0
83	20250324	190800	0	5850	5850	5850	5850	0
84	20250324	190700	0	5850	5850	5850	5850	0
85	20250324	190600	0	5850	5850	5850	5850	0
86	20250324	190500	0	5850	5850	5850	5850	0
87	20250324	190400	0	5850	5850	5850	5850	0
88	20250324	190300	0	5850	5850	5850	5850	0
89	20250324	190200	0	5850	5850	5850	5850	0
90	20250324	190100	0	5850	5850	5850	5850	0
91	20250324	190000	0	5850	5850	5850	5850	0
92	20250324	185900	0	5850	5850	5850	5850	0
93	20250324	185800	0	5850	5850	5850	5850	0
94	20250324	185700	0	5850	5850	5850	5850	0
95	20250324	185600	0	5850	5850	5850	5850	0
96	20250324	185500	0	5850	5850	5850	5850	0
97	20250324	185400	0	5850	5850	5850	5850	0
98	20250324	185300	0	5850	5850	5850	5850	0
99	20250324	185200	0	5850	5850	5850	5850	0
100	20250324	185100	0	5850	5850	5850	5850	0
101	20250324	185000	0	5850	5850	5850	5850	0
102	20250324	184900	0	5850	5850	5850	5850	0
103	20250324	184800	0	5850	5850	5850	5850	0
104	20250324	184700	0	5850	5850	5850	5850	0
105	20250324	184600	0	5850	5850	5850	5850	0
106	20250324	184500	0	5850	5850	5850	5850	0
107	20250324	184400	0	5850	5850	5850	5850	0
108	20250324	184300	0	5850	5850	5850	5850	0
109	20250324	184200	0	5850	5850	5850	5850	0
110	20250324	184100	0	5850	5850	5850	5850	0
111	20250324	184000	0	5850	5850	5850	5850	0
112	20250324	183900	0	5850	5850	5850	5850	0
113	20250324	183800	0	5850	5850	5850	5850	0
114	20250324	183700	0	5850	5850	5850	5850	0
115	20250324	183600	0	5850	5850	5850	5850	0
116	20250324	183500	0	5850	5850	5850	5850	0
117	20250324	183400	0	5850	5850	5850	5850	0
118	20250324	183300	0	5850	5850	5850	5850	0
119	20250324	183200	0	5850	5850	5850	5850	0
120	20250324	183100	0	5850	5850	5850	5850	0
121	20250324	183000	0	5850	5850	5850	5850	0
122	20250324	182900	0	5850	5850	5850	5850	0
123	20250324	182800	0	5850	5850	5850	5850	0
124	20250324	182700	0	5850	5850	5850	5850	0
125	20250324	182600	0	5850	5850	5850	5850	0
126	20250324	182500	0	5850	5850	5850	5850	0
127	20250324	182400	0	5850	5850	5850	5850	0
128	20250324	182300	0	5850	5850	5850	5850	0
129	20250324	182200	0	5850	5850	5850	5850	0
130	20250324	182100	0	5850	5850	5850	5850	0
131	20250324	182000	0	5850	5850	5850	5850	0
132	20250324	181900	0	5850	5850	5850	5850	0
133	20250324	181800	0	5850	5850	5850	5850	0
134	20250324	181700	0	5850	5850	5850	5850	0
135	20250324	181600	0	5850	5850	5850	5850	0
136	20250324	181500	0	5850	5850	5850	5850	0
137	20250324	181400	0	5850	5850	5850	5850	0
138	20250324	181300	0	5850	5850	5850	5850	0
139	20250324	181200	0	5850	5850	5850	5850	0
140	20250324	181100	0	5850	5850	5850	5850	0
141	20250324	181000	0	5850	5850	5850	5850	0
142	20250324	180900	0	5850	5850	5850	5850	0
143	20250324	180800	0	5850	5850	5850	5850	0
144	20250324	180700	0	5850	5850	5850	5850	0
145	20250324	180600	0	5850	5850	5850	5850	0
146	20250324	180500	0	5850	5850	5850	5850	0
147	20250324	180400	0	5850	5850	5850	5850	0
148	20250324	180300	0	5850	5850	5850	5850	0
149	20250324	180200	0	5850	5850	5850	5850	0
150	20250324	180100	0	5850	5850	5850	5850	0
151	20250324	180000	0	5850	5850	5850	5850	0
152	20250324	175900	0	5850	5850	5850	5850	0
153	20250324	175800	0	5850	5850	5850	5850	0
154	20250324	175700	0	5850	5850	5850	5850	0
155	20250324	175600	0	5850	5850	5850	5850	0
156	20250324	175500	0	5850	5850	5850	5850	0
157	20250324	175400	0	5850	5850	5850	5850	0
158	20250324	175300	0	5850	5850	5850	5850	0
159	20250324	175200	0	5850	5850	5850	5850	0
160	20250324	175100	0	5850	5850	5850	5850	0
161	20250324	175000	0	5850	5850	5850	5850	0
162	20250324	174900	0	5850	5850	5850	5850	0
163	20250324	174800	0	5850	5850	5850	5850	0
164	20250324	174700	0	5850	5850	5850	5850	0
165	20250324	174600	0	5850	5850	5850	5850	0
166	20250324	174500	0	5850	5850	5850	5850	0
167	20250324	174400	0	5850	5850	5850	5850	0
168	20250324	174300	0	5850	5850	5850	5850	0
169	20250324	174200	0	5850	5850	5850	5850	0
170	20250324	174100	0	5850	5850	5850	5850	0
171	20250324	174000	0	5850	5850	5850	5850	0
172	20250324	173900	0	5850	5850	5850	5850	0
173	20250324	173800	0	5850	5850	5850	5850	0
174	20250324	173700	0	5850	5850	5850	5850	0
175	20250324	173600	0	5850	5850	5850	5850	0
176	20250324	173500	0	5850	5850	5850	5850	0
177	20250324	173400	0	5850	5850	5850	5850	0
178	20250324	173300	0	5850	5850	5850	5850	0
179	20250324	173200	0	5850	5850	5850	5850	0
180	20250324	173100	0	5850	5850	5850	5850	0
181	20250324	173000	0	5850	5850	5850	5850	0
182	20250324	172900	0	5850	5850	5850	5850	0
183	20250324	172800	0	5850	5850	5850	5850	0
184	20250324	172700	0	5850	5850	5850	5850	0
185	20250324	172600	0	5850	5850	5850	5850	0
186	20250324	172500	0	5850	5850	5850	5850	0
187	20250324	172400	0	5850	5850	5850	5850	0
188	20250324	172300	0	5850	5850	5850	5850	0
189	20250324	172200	0	5850	5850	5850	5850	0
190	20250324	172100	0	5850	5850	5850	5850	0
191	20250324	172000	0	5850	5850	5850	5850	0
192	20250324	171900	0	5850	5850	5850	5850	0
193	20250324	171800	0	5850	5850	5850	5850	0
194	20250324	171700	0	5850	5850	5850	5850	0
195	20250324	171600	0	5850	5850	5850	5850	0
196	20250324	171500	0	5850	5850	5850	5850	0
197	20250324	171400	0	5850	5850	5850	5850	0
198	20250324	171300	0	5850	5850	5850	5850	0
199	20250324	171200	0	5850	5850	5850	5850	0
200	20250324	171100	0	5850	5850	5850	5850	0
201	20250324	171000	0	5850	5850	5850	5850	0
202	20250324	170900	0	5850	5850	5850	5850	0
203	20250324	170800	0	5850	5850	5850	5850	0
204	20250324	170700	0	5850	5850	5850	5850	0
205	20250324	170600	0	5850	5850	5850	5850	0
206	20250324	170500	0	5850	5850	5850	5850	0
207	20250324	170400	0	5850	5850	5850	5850	0
208	20250324	170300	0	5850	5850	5850	5850	0
209	20250324	170200	0	5850	5850	5850	5850	0
210	20250324	170100	0	5850	5850	5850	5850	0
211	20250324	170000	0	5850	5850	5850	5850	0
212	20250324	165900	0	5850	5850	5850	5850	0
213	20250324	165800	0	5850	5850	5850	5850	0
214	20250324	165700	0	5850	5850	5850	5850	0
215	20250324	165600	0	5850	5850	5850	5850	0
216	20250324	165500	0	5850	5850	5850	5850	0
217	20250324	165400	0	5850	5850	5850	5850	0
218	20250324	165300	0	5850	5850	5850	5850	0
219	20250324	165200	0	5850	5850	5850	5850	0
220	20250324	165100	0	5850	5850	5850	5850	0
221	20250324	165000	0	5850	5850	5850	5850	0
222	20250324	164900	0	5850	5850	5850	5850	0
223	20250324	164800	0	5850	5850	5850	5850	0
224	20250324	164700	0	5850	5850	5850	5850	0
225	20250324	164600	0	5850	5850	5850	5850	0
226	20250324	164500	0	5850	5850	5850	5850	0
227	20250324	164400	0	5850	5850	5850	5850	0
228	20250324	164300	0	5850	5850	5850	5850	0
229	20250324	164200	0	5850	5850	5850	5850	0
230	20250324	164100	0	5850	5850	5850	5850	0
231	20250324	164000	0	5850	5850	5850	5850	0
232	20250324	163900	0	5850	5850	5850	5850	0
233	20250324	163800	0	5850	5850	5850	5850	0
234	20250324	163700	0	5850	5850	5850	5850	0
235	20250324	163600	0	5850	5850	5850	5850	0
236	20250324	163500	0	5850	5850	5850	5850	0
237	20250324	163400	0	5850	5850	5850	5850	0
238	20250324	163300	0	5850	5850	5850	5850	0
239	20250324	163200	0	5850	5850	5850	5850	0
240	20250324	163100	0	5850	5850	5850	5850	0
241	20250324	163000	0	5850	5850	5850	5850	0
242	20250324	162900	0	5850	5850	5850	5850	0
243	20250324	162800	0	5850	5850	5850	5850	0
244	20250324	162700	0	5850	5850	5850	5850	0
245	20250324	162600	0	5850	5850	5850	5850	0
246	20250324	162500	0	5850	5850	5850	5850	0
247	20250324	162400	0	5850	5850	5850	5850	0
248	20250324	162300	0	5850	5850	5850	5850	0
249	20250324	162200	0	5850	5850	5850	5850	0
250	20250324	162100	0	5850	5850	5850	5850	0
251	20250324	162000	0	5850	5850	5850	5850	0
252	20250324	161900	0	5850	5850	5850	5850	0
253	20250324	161800	0	5850	5850	5850	5850	0
254	20250324	161700	0	5850	5850	5850	5850	0
255	20250324	161600	0	5850	5850	5850	5850	0
256	20250324	161500	0	5850	5850	5850	5850	0
257	20250324	161400	0	5850	5850	5850	5850	0
258	20250324	161300	0	5850	5850	5850	5850	0
259	20250324	161200	0	5850	5850	5850	5850	0
260	20250324	161100	0	5850	5850	5850	5850	0
261	20250324	161000	0	5850	5850	5850	5850	0
262	20250324	160900	0	5850	5850	5850	5850	0
263	20250324	160800	0	5850	5850	5850	5850	0
264	20250324	160700	0	5850	5850	5850	5850	0
265	20250324	160600	0	5850	5850	5850	5850	0
266	20250324	160500	0	5850	5850	5850	5850	0
267	20250324	160400	0	5850	5850	5850	5850	0
268	20250324	160300	0	5850	5850	5850	5850	0
269	20250324	160200	0	5850	5850	5850	5850	0
270	20250324	160100	0	5850	5850	5850	5850	0
271	20250324	160000	0	5850	5850	5850	5850	0
272	20250324	155900	0	5850	5850	5850	5850	0
273	20250324	155800	0	5850	5850	5850	5850	0
274	20250324	155700	0	5850	5850	5850	5850	0
275	20250324	155600	0	5850	5850	5850	5850	0
276	20250324	155500	0	5850	5850	5850	5850	0
277	20250324	155400	0	5850	5850	5850	5850	0
278	20250324	155300	0	5850	5850	5850	5850	0
279	20250324	155200	0	5850	5850	5850	5850	0
280	20250324	155100	0	5850	5850	5850	5850	0
281	20250324	155000	0	5850	5850	5850	5850	0
282	20250324	154900	0	5850	5850	5850	5850	0
283	20250324	154800	0	5850	5850	5850	5850	0
284	20250324	154700	0	5850	5850	5850	5850	0
285	20250324	154600	0	5850	5850	5850	5850	0
286	20250324	154500	0	5850	5850	5850	5850	0
287	20250324	154400	0	5850	5850	5850	5850	0
288	20250324	154300	0	5850	5850	5850	5850	0
289	20250324	154200	0	5850	5850	5850	5850	0
290	20250324	154100	0	5850	5850	5850	5850	0
291	20250324	154000	0	5850	5850	5850	5850	0
292	20250324	153900	0	5850	5850	5850	5850	0
293	20250324	153800	0	5850	5850	5850	5850	0
294	20250324	153700	0	5850	5850	5850	5850	0
295	20250324	153600	0	5850	5850	5850	5850	0
296	20250324	153500	0	5850	5850	5850	5850	0
297	20250324	153400	0	5850	5850	5850	5850	0
298	20250324	153300	0	5850	5850	5850	5850	0
299	20250324	153200	0	5850	5850	5850	5850	0
300	20250324	153100	0	5850	5850	5850	5850	0
301	20250324	153000	0	5850	5850	5850	5850	0
302	20250324	152900	0	5850	5850	5850	5850	0
303	20250324	152800	0	5850	5850	5850	5850	0
304	20250324	152700	0	5850	5850	5850	5850	0
305	20250324	152600	0	5850	5850	5850	5850	0
306	20250324	152500	0	5850	5850	5850	5850	0
307	20250324	152400	0	5850	5850	5850	5850	0
308	20250324	152300	0	5850	5850	5850	5850	0
309	20250324	152200	0	5850	5850	5850	5850	0
310	20250324	152100	0	5850	5850	5850	5850	0
311	20250324	152000	0	5850	5850	5850	5850	0
312	20250324	151900	0	5850	5850	5850	5850	0
313	20250324	151800	0	5850	5850	5850	5850	0
314	20250324	151700	0	5850	5850	5850	5850	0
315	20250324	151600	0	5850	5850	5850	5850	0
316	20250324	151500	0	5850	5850	5850	5850	0
317	20250324	151400	0	5850	5850	5850	5850	0
318	20250324	151300	0	5850	5850	5850	5850	0
319	20250324	151200	0	5850	5850	5850	5850	0
320	20250324	151100	0	5850	5850	5850	5850	0
321	20250324	151000	0	5850	5850	5850	5850	0
322	20250324	150900	0	5850	5850	5850	5850	0
323	20250324	150800	0	5850	5850	5850	5850	0
324	20250324	150700	0	5850	5850	5850	5850	0
325	20250324	150600	0	5850	5850	5850	5850	0
326	20250324	150500	0	5850	5850	5850	5850	0
327	20250324	150400	0	5850	5850	5850	5850	0
328	20250324	150300	0	5850	5850	5850	5850	0
329	20250324	150200	0	5850	5850	5850	5850	0
330	20250324	150100	0	5850	5850	5850	5850	0
331	20250324	150000	0	5850	5850	5850	5850	0
332	20250324	145900	0	5850	5850	5850	5850	0
333	20250324	145800	0	5850	5850	5850	5850	0
334	20250324	145700	0	5850	5850	5850	5850	0
335	20250324	145600	0	5850	5850	5850	5850	0
336	20250324	145500	0	5850	5850	5850	5850	0
337	20250324	145400	0	5850	5850	5850	5850	0
338	20250324	145300	0	5850	5850	5850	5850	0
339	20250324	145200	0	5850	5850	5850	5850	0
340	20250324	145100	0	5850	5850	5850	5850	0
341	20250324	145000	0	5850	5850	5850	5850	0
342	20250324	144900	0	5850	5850	5850	5850	0
343	20250324	144800	0	5850	5850	5850	5850	0
344	20250324	144700	0	5850	5850	5850	5850	0
345	20250324	144600	0	5850	5850	5850	5850	0
346	20250324	144500	0	5850	5850	5850	5850	0
347	20250324	144400	0	5850	5850	5850	5850	0
348	20250324	144300	0	5850	5850	5850	5850	0
349	20250324	144200	0	5850	5850	5850	5850	0
350	20250324	144100	0	5850	5850	5850	5850	0
351	20250324	144000	0	5850	5850	5850	5850	0
352	20250324	143900	0	5850	5850	5850	5850	0
353	20250324	143800	0	5850	5850	5850	5850	0
354	20250324	143700	0	5850	5850	5850	5850	0
355	20250324	143600	0	5850	5850	5850	5850	0
356	20250324	143500	0	5850	5850	5850	5850	0
357	20250324	143400	0	5850	5850	5850	5850	0
358	20250324	143300	0	5850	5850	5850	5850	0
359	20250324	143200	0	5850	5850	5850	5850	0
360	20250324	143100	0	5850	5850	5850	5850	0
361	20250324	143000	0	5850	5850	5850	5850	0
362	20250324	142900	0	5850	5850	5850	5850	0
363	20250324	142800	0	5850	5850	5850	5850	0
364	20250324	142700	0	5850	5850	5850	5850	0
365	20250324	142600	0	5850	5850	5850	5850	0
366	20250324	142500	0	5850	5850	5850	5850	0
367	20250324	142400	0	5850	5850	5850	5850	0
368	20250324	142300	0	5850	5850	5850	5850	0
369	20250324	142200	0	5850	5850	5850	5850	0
370	20250324	142100	0	5850	5850	5850	5850	0
371	20250324	142000	0	5850	5850	5850	5850	0
372	20250324	141900	0	5850	5850	5850	5850	0
373	20250324	141800	0	5850	5850	5850	5850	0
374	20250324	141700	0	5850	5850	5850	5850	0
375	20250324	141600	0	5850	5850	5850	5850	0
376	20250324	141500	0	5850	5850	5850	5850	0
377	20250324	141400	0	5850	5850	5850	5850	0
378	20250324	141300	0	5850	5850	5850	5850	0
379	20250324	141200	0	5850	5850	5850	5850	0
380	20250324	141100	0	5850	5850	5850	5850	0
381	20250324	141000	0	5850	5850	5850	5850	0
382	20250324	140900	0	5850	5850	5850	5850	0
383	20250324	140800	0	5850	5850	5850	5850	0
384	20250324	140700	0	5850	5850	5850	5850	0
385	20250324	140600	0	5850	5850	5850	5850	0
386	20250324	140500	0	5850	5850	5850	5850	0
387	20250324	140400	0	5850	5850	5850	5850	0
388	20250324	140300	0	5850	5850	5850	5850	0
389	20250324	140200	0	5850	5850	5850	5850	0
390	20250324	140100	0	5850	5850	5850	5850	0
391	20250324	140000	0	5850	5850	5850	5850	0
392	20250324	135900	0	5850	5850	5850	5850	0
393	20250324	135800	0	5850	5850	5850	5850	0
394	20250324	135700	0	5850	5850	5850	5850	0
395	20250324	135600	0	5850	5850	5850	5850	0
396	20250324	135500	0	5850	5850	5850	5850	0
397	20250324	135400	0	5850	5850	5850	5850	0
398	20250324	135300	0	5850	5850	5850	5850	0
399	20250324	135200	0	5850	5850	5850	5850	0
400	20250324	135100	0	5850	5850	5850	5850	0
401	20250324	135000	0	5850	5850	5850	5850	0
402	20250324	134900	0	5850	5850	5850	5850	0
403	20250324	134800	0	5850	5850	5850	5850	0
404	20250324	134700	0	5850	5850	5850	5850	0
405	20250324	134600	0	5850	5850	5850	5850	0
406	20250324	134500	0	5850	5850	5850	5850	0
407	20250324	134400	0	5850	5850	5850	5850	0
408	20250324	134300	0	5850	5850	5850	5850	0
409	20250324	134200	0	5850	5850	5850	5850	0
410	20250324	134100	0	5850	5850	5850	5850	0
411	20250324	134000	0	5850	5850	5850	5850	0
412	20250324	133900	0	5850	5850	5850	5850	0
413	20250324	133800	0	5850	5850	5850	5850	0
414	20250324	133700	0	5850	5850	5850	5850	0
415	20250324	133600	0	5850	5850	5850	5850	0
416	20250324	133500	0	5850	5850	5850	5850	0
417	20250324	133400	0	5850	5850	5850	5850	0
418	20250324	133300	0	5850	5850	5850	5850	0
419	20250324	133200	0	5850	5850	5850	5850	0
420	20250324	133100	0	5850	5850	5850	5850	0
421	20250324	133000	0	5850	5850	5850	5850	0
422	20250324	132900	0	5850	5850	5850	5850	0
423	20250324	132800	0	5850	5850	5850	5850	0
424	20250324	132700	0	5850	5850	5850	5850	0
425	20250324	132600	0	5850	5850	5850	5850	0
426	20250324	132500	0	5850	5850	5850	5850	0
427	20250324	132400	0	5850	5850	5850	5850	0
428	20250324	132300	0	5850	5850	5850	5850	0
429	20250324	132200	0	5850	5850	5850	5850	0
430	20250324	132100	0	5850	5850	5850	5850	0
431	20250324	132000	0	5850	5850	5850	5850	0
432	20250324	131900	0	5850	5850	5850	5850	0
433	20250324	131800	0	5850	5850	5850	5850	0
434	20250324	131700	0	5850	5850	5850	5850	0
435	20250324	131600	0	5850	5850	5850	5850	0
436	20250324	131500	0	5850	5850	5850	5850	0
437	20250324	131400	0	5850	5850	5850	5850	0
438	20250324	131300	0	5850	5850	5850	5850	0
439	20250324	131200	0	5850	5850	5850	5850	0
440	20250324	131100	0	5850	5850	5850	5850	0
441	20250324	131000	0	5850	5850	5850	5850	0
442	20250324	130900	0	5850	5850	5850	5850	0
443	20250324	130800	0	5850	5850	5850	5850	0
444	20250324	130700	0	5850	5850	5850	5850	0
445	20250324	130600	0	5850	5850	5850	5850	0
446	20250324	130500	0	5850	5850	5850	5850	0
447	20250324	130400	0	5850	5850	5850	5850	0
448	20250324	130300	0	5850	5850	5850	5850	0
449	20250324	130200	0	5850	5850	5850	5850	0
450	20250324	130100	0	5850	5850	5850	5850	0
451	20250324	130000	0	5850	5850	5850	5850	0
452	20250324	125900	0	5850	5850	5850	5850	0
453	20250324	125800	0	5850	5850	5850	5850	0
454	20250324	125700	0	5850	5850	5850	5850	0
455	20250324	125600	0	5850	5850	5850	5850	0
456	20250324	125500	0	5850	5850	5850	5850	0
457	20250324	125400	0	5850	5850	5850	5850	0
458	20250324	125300	0	5850	5850	5850	5850	0
459	20250324	125200	0	5850	5850	5850	5850	0
460	20250324	125100	0	5850	5850	5850	5850	0
461	20250324	125000	0	5850	5850	5850	5850	0
462	20250324	124900	0	5850	5850	5850	5850	0
463	20250324	124800	0	5850	5850	5850	5850	0
464	20250324	124700	0	5850	5850	5850	5850	0
465	20250324	124600	0	5850	5850	5850	5850	0
466	20250324	124500	0	5850	5850	5850	5850	0
467	20250324	124400	0	5850	5850	5850	5850	0
468	20250324	124300	0	5850	5850	5850	5850	0
469	20250324	124200	0	5850	5850	5850	5850	0
470	20250324	124100	0	5850	5850	5850	5850	0
471	20250324	124000	0	5850	5850	5850	5850	0
472	20250324	123900	0	5850	5850	5850	5850	0
473	20250324	123800	0	5850	5850	5850	5850	0
474	20250324	123700	0	5850	5850	5850	5850	0
475	20250324	123600	0	5850	5850	5850	5850	0
476	20250324	123500	0	5850	5850	5850	5850	0
477	20250324	123400	0	5850	5850	5850	5850	0
478	20250324	123300	0	5850	5850	5850	5850	0
479	20250324	123200	0	5850	5850	5850	5850	0
480	20250324	123100	0	5850	5850	5850	5850	0
481	20250324	123000	0	5850	5850	5850	5850	0
482	20250324	122900	0	5850	5850	5850	5850	0
483	20250324	122800	0	5850	5850	5850	5850	0
484	20250324	122700	0	5850	5850	5850	5850	0
485	20250324	122600	0	5850	5850	5850	5850	0
486	20250324	122500	0	5850	5850	5850	5850	0
487	20250324	122400	0	5850	5850	5850	5850	0
488	20250324	122300	0	5850	5850	5850	5850	0
489	20250324	122200	0	5850	5850	5850	5850	0
490	20250324	122100	0	5850	5850	5850	5850	0
491	20250324	122000	0	5850	5850	5850	5850	0
492	20250324	121900	0	5850	5850	5850	5850	0
493	20250324	121800	0	5850	5850	5850	5850	0
494	20250324	121700	0	5850	5850	5850	5850	0
495	20250324	121600	0	5850	5850	5850	5850	0
496	20250324	121500	0	5850	5850	5850	5850	0
497	20250324	121400	0	5850	5850	5850	5850	0
498	20250324	121300	0	5850	5850	5850	5850	0
499	20250324	121200	0	5850	5850	5850	5850	0
500	20250324	121100	0	5850	5850	5850	5850	0
501	20250324	121000	0	5850	5850	5850	5850	0
502	20250324	120900	0	5850	5850	5850	5850	0
503	20250324	120800	0	5850	5850	5850	5850	0
504	20250324	120700	0	5850	5850	5850	5850	0
505	20250324	120600	0	5850	5850	5850	5850	0
506	20250324	120500	0	5850	5850	5850	5850	0
507	20250324	120400	0	5850	5850	5850	5850	0
508	20250324	120300	0	5850	5850	5850	5850	0
509	20250324	120200	0	5850	5850	5850	5850	0
510	20250324	120100	0	5850	5850	5850	5850	0
511	20250324	120000	0	5850	5850	5850	5850	0
512	20250324	115900	0	5850	5850	5850	5850	0
513	20250324	115800	0	5850	5850	5850	5850	0
514	20250324	115700	0	5850	5850	5850	5850	0
515	20250324	115600	0	5850	5850	5850	5850	0
516	20250324	115500	0	5850	5850	5850	5850	0
517	20250324	115400	0	5850	5850	5850	5850	0
518	20250324	115300	0	5850	5850	5850	5850	0
519	20250324	115200	0	5850	5850	5850	5850	0
520	20250324	115100	0	5850	5850	5850	5850	0
521	20250324	115000	0	5850	5850	5850	5850	0
522	20250324	114900	0	5850	5850	5850	5850	0
523	20250324	114800	0	5850	5850	5850	5850	0
524	20250324	114700	0	5850	5850	5850	5850	0
525	20250324	114600	0	5850	5850	5850	5850	0
526	20250324	114500	0	5850	5850	5850	5850	0
527	20250324	114400	0	5850	5850	5850	5850	0
528	20250324	114300	0	5850	5850	5850	5850	0
529	20250324	114200	0	5850	5850	5850	5850	0
530	20250324	114100	0	5850	5850	5850	5850	0
531	20250324	114000	0	5850	5850	5850	5850	0
532	20250324	113900	0	5850	5850	5850	5850	0
533	20250324	113800	0	5850	5850	5850	5850	0
534	20250324	113700	0	5850	5850	5850	5850	0
535	20250324	113600	0	5850	5850	5850	5850	0
536	20250324	113500	0	5850	5850	5850	5850	0
537	20250324	113400	0	5850	5850	5850	5850	0
538	20250324	113300	0	5850	5850	5850	5850	0
539	20250324	113200	0	5850	5850	5850	5850	0
540	20250324	113100	0	5850	5850	5850	5850	0
541	20250324	113000	0	5850	5850	5850	5850	0
542	20250324	112900	0	5850	5850	5850	5850	0
543	20250324	112800	0	5850	5850	5850	5850	0
544	20250324	112700	0	5850	5850	5850	5850	0
545	20250324	112600	0	5850	5850	5850	5850	0
546	20250324	112500	0	5850	5850	5850	5850	0
547	20250324	112400	0	5850	5850	5850	5850	0
548	20250324	112300	0	5850	5850	5850	5850	0
549	20250324	112200	0	5850	5850	5850	5850	0
550	20250324	112100	0	5850	5850	5850	5850	0
551	20250324	112000	0	5850	5850	5850	5850	0
552	20250324	111900	0	5850	5850	5850	5850	0
553	20250324	111800	0	5850	5850	5850	5850	0
554	20250324	111700	0	5850	5850	5850	5850	0
555	20250324	111600	0	5850	5850	5850	5850	0
556	20250324	111500	0	5850	5850	5850	5850	0
557	20250324	111400	0	5850	5850	5850	5850	0
558	20250324	111300	0	5850	5850	5850	5850	0
559	20250324	111200	0	5850	5850	5850	5850	0
560	20250324	111100	0	5850	5850	5850	5850	0
561	20250324	111000	0	5850	5850	5850	5850	0
562	20250324	110900	0	5850	5850	5850	5850	0
563	20250324	110800	0	5850	5850	5850	5850	0
564	20250324	110700	0	5850	5850	5850	5850	0
565	20250324	110600	0	5850	5850	5850	5850	0
566	20250324	110500	0	5850	5850	5850	5850	0
567	20250324	110400	0	5850	5850	5850	5850	0
568	20250324	110300	0	5850	5850	5850	5850	0
569	20250324	110200	0	5850	5850	5850	5850	0
570	20250324	110100	0	5850	5850	5850	5850	0
571	20250324	110000	0	5850	5850	5850	5850	0
572	20250324	105900	0	5850	5850	5850	5850	0
573	20250324	105800	0	5850	5850	5850	5850	0
574	20250324	105700	0	5850	5850	5850	5850	0
575	20250324	105600	0	5850	5850	5850	5850	0
576	20250324	105500	0	5850	5850	5850	5850	0
577	20250324	105400	0	5850	5850	5850	5850	0
578	20250324	105300	0	5850	5850	5850	5850	0
579	20250324	105200	0	5850	5850	5850	5850	0
580	20250324	105100	0	5850	5850	5850	5850	0
581	20250324	105000	0	5850	5850	5850	5850	0
582	20250324	104900	0	5850	5850	5850	5850	0
583	20250324	104800	0	5850	5850	5850	5850	0
584	20250324	104700	0	5850	5850	5850	5850	0
585	20250324	104600	0	5850	5850	5850	5850	0
586	20250324	104500	0	5850	5850	5850	5850	0
587	20250324	104400	0	5850	5850	5850	5850	0
588	20250324	104300	0	5850	5850	5850	5850	0
589	20250324	104200	0	5850	5850	5850	5850	0
590	20250324	104100	0	5850	5850	5850	5850	0
591	20250324	104000	0	5850	5850	5850	5850	0
592	20250324	103900	0	5850	5850	5850	5850	0
593	20250324	103800	0	5850	5850	5850	5850	0
594	20250324	103700	0	5850	5850	5850	5850	0
595	20250324	103600	0	5850	5850	5850	5850	0
596	20250324	103500	0	5850	5850	5850	5850	0
597	20250324	103400	0	5850	5850	5850	5850	0
598	20250324	103300	0	5850	5850	5850	5850	0
599	20250324	103200	0	5850	5850	5850	5850	0
600	20250324	103100	0	5850	5850	5850	5850	0
601	20250324	103000	0	5850	5850	5850	5850	0
602	20250324	102900	0	5850	5850	5850	5850	0
603	20250324	102800	0	5850	5850	5850	5850	0
604	20250324	102700	0	5850	5850	5850	5850	0
605	20250324	102600	0	5850	5850	5850	5850	0
606	20250324	102500	0	5850	5850	5850	5850	0
607	20250324	102400	0	5850	5850	5850	5850	0
608	20250324	102300	0	5850	5850	5850	5850	0
609	20250324	102200	0	5850	5850	5850	5850	0
610	20250324	102100	0	5850	5850	5850	5850	0
611	20250324	102000	0	5850	5850	5850	5850	0
612	20250324	101900	0	5850	5850	5850	5850	0
613	20250324	101800	0	5850	5850	5850	5850	0
614	20250324	101700	0	5850	5850	5850	5850	0
615	20250324	101600	0	5850	5850	5850	5850	0
616	20250324	101500	0	5850	5850	5850	5850	0
617	20250324	101400	0	5850	5850	5850	5850	0
618	20250324	101300	0	5850	5850	5850	5850	0
619	20250324	101200	0	5850	5850	5850	5850	0
620	20250324	101100	0	5850	5850	5850	5850	0
621	20250324	101000	0	5850	5850	5850	5850	0
622	20250324	100900	0	5850	5850	5850	5850	0
623	20250324	100800	0	5850	5850	5850	5850	0
624	20250324	100700	0	5850	5850	5850	5850	0
625	20250324	100600	0	5850	5850	5850	5850	0
626	20250324	100500	0	5850	5850	5850	5850	0
627	20250324	100400	0	5850	5850	5850	5850	0
628	20250324	100300	0	5850	5850	5850	5850	0
629	20250324	100200	0	5850	5850	5850	5850	0
630	20250324	100100	0	5850	5850	5850	5850	0
631	20250324	100000	0	5850	5850	5850	5850	0
632	20250324	095900	0	5850	5850	5850	5850	0
633	20250324	095800	0	5850	5850	5850	5850	0
634	20250324	095700	0	5850	5850	5850	5850	0
635	20250324	095600	0	5850	5850	5850	5850	0
636	20250324	095500	0	5850	5850	5850	5850	0
637	20250324	095400	0	5850	5850	5850	5850	0
638	20250324	095300	0	5850	5850	5850	5850	0
639	20250324	095200	0	5850	5850	5850	5850	0
640	20250324	095100	0	5850	5850	5850	5850	0
641	20250324	095000	0	5850	5850	5850	5850	0
642	20250324	094900	0	5850	5850	5850	5850	0
643	20250324	094800	0	5850	5850	5850	5850	0
644	20250324	094700	0	5850	5850	5850	5850	0
645	20250324	094600	0	5850	5850	5850	5850	0
646	20250324	094500	0	5850	5850	5850	5850	0
647	20250324	094400	0	5850	5850	5850	5850	0
648	20250324	094300	0	5850	5850	5850	5850	0
649	20250324	094200	0	5850	5850	5850	5850	0
650	20250324	094100	0	5850	5850	5850	5850	0
651	20250324	094000	0	5850	5850	5850	5850	0
652	20250324	093900	0	5850	5850	5850	5850	0
653	20250324	093800	0	5850	5850	5850	5850	0
654	20250324	093700	0	5850	5850	5850	5850	0
655	20250324	093600	0	5850	5850	5850	5850	0
656	20250324	093500	0	5850	5850	5850	5850	0
657	20250324	093400	0	5850	5850	5850	5850	0
658	20250324	093300	0	5850	5850	5850	5850	0
659	20250324	093200	0	5850	5850	5850	5850	0
660	20250324	093100	0	5850	5850	5850	5850	0
661	20250324	093000	0	5850	5850	5850	5850	0
662	20250324	092900	0	5850	5850	5850	5850	0
663	20250324	092800	0	5850	5850	5850	5850	0
664	20250324	092700	0	5850	5850	5850	5850	0
665	20250324	092600	0	5850	5850	5850	5850	0
666	20250324	092500	0	5850	5850	5850	5850	0
667	20250324	092400	0	5850	5850	5850	5850	0
668	20250324	092300	0	5850	5850	5850	5850	0
669	20250324	092200	0	5850	5850	5850	5850	0
670	20250324	092100	0	5850	5850	5850	5850	0
671	20250324	092000	0	5850	5850	5850	5850	0
672	20250324	091900	0	5850	5850	5850	5850	0
673	20250324	091800	0	5850	5850	5850	5850	0
674	20250324	091700	0	5850	5850	5850	5850	0
675	20250324	091600	0	5850	5850	5850	5850	0
676	20250324	091500	0	5850	5850	5850	5850	0
677	20250324	091400	0	5850	5850	5850	5850	0
678	20250324	091300	0	5850	5850	5850	5850	0
679	20250324	091200	0	5850	5850	5850	5850	0
680	20250324	091100	0	5850	5850	5850	5850	0
681	20250324	091000	0	5850	5850	5850	5850	0
682	20250324	090900	0	5850	5850	5850	5850	0
683	20250324	090800	0	5850	5850	5850	5850	0
684	20250324	090700	0	5850	5850	5850	5850	0
685	20250324	090600	0	5850	5850	5850	5850	0
686	20250324	090500	0	5850	5850	5850	5850	0
687	20250324	090400	0	5850	5850	5850	5850	0
688	20250324	090300	0	5850	5850	5850	5850	0
689	20250324	090200	0	5850	5850	5850	5850	0
690	20250324	090100	0	5850	5850	5850	5850	0
691	20250324	090000	0	5850	5850	5850	5850	0