KissMeData/150840/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	203200	0	5850	5850	5850	5850	0
3	20250319	203100	0	5850	5850	5850	5850	0
4	20250319	203000	0	5850	5850	5850	5850	0
5	20250319	202900	0	5850	5850	5850	5850	0
6	20250319	202800	0	5850	5850	5850	5850	0
7	20250319	202700	0	5850	5850	5850	5850	0
8	20250319	202600	0	5850	5850	5850	5850	0
9	20250319	202500	0	5850	5850	5850	5850	0
10	20250319	202400	0	5850	5850	5850	5850	0
11	20250319	202300	0	5850	5850	5850	5850	0
12	20250319	202200	0	5850	5850	5850	5850	0
13	20250319	202100	0	5850	5850	5850	5850	0
14	20250319	202000	0	5850	5850	5850	5850	0
15	20250319	201900	0	5850	5850	5850	5850	0
16	20250319	201800	0	5850	5850	5850	5850	0
17	20250319	201700	0	5850	5850	5850	5850	0
18	20250319	201600	0	5850	5850	5850	5850	0
19	20250319	201500	0	5850	5850	5850	5850	0
20	20250319	201400	0	5850	5850	5850	5850	0
21	20250319	201300	0	5850	5850	5850	5850	0
22	20250319	201200	0	5850	5850	5850	5850	0
23	20250319	201100	0	5850	5850	5850	5850	0
24	20250319	201000	0	5850	5850	5850	5850	0
25	20250319	200900	0	5850	5850	5850	5850	0
26	20250319	200800	0	5850	5850	5850	5850	0
27	20250319	200700	0	5850	5850	5850	5850	0
28	20250319	200600	0	5850	5850	5850	5850	0
29	20250319	200500	0	5850	5850	5850	5850	0
30	20250319	200400	0	5850	5850	5850	5850	0
31	20250319	200300	0	5850	5850	5850	5850	0
32	20250319	200200	0	5850	5850	5850	5850	0
33	20250319	200100	0	5850	5850	5850	5850	0
34	20250319	200000	0	5850	5850	5850	5850	0
35	20250319	195900	0	5850	5850	5850	5850	0
36	20250319	195800	0	5850	5850	5850	5850	0
37	20250319	195700	0	5850	5850	5850	5850	0
38	20250319	195600	0	5850	5850	5850	5850	0
39	20250319	195500	0	5850	5850	5850	5850	0
40	20250319	195400	0	5850	5850	5850	5850	0
41	20250319	195300	0	5850	5850	5850	5850	0
42	20250319	195200	0	5850	5850	5850	5850	0
43	20250319	195100	0	5850	5850	5850	5850	0
44	20250319	195000	0	5850	5850	5850	5850	0
45	20250319	194900	0	5850	5850	5850	5850	0
46	20250319	194800	0	5850	5850	5850	5850	0
47	20250319	194700	0	5850	5850	5850	5850	0
48	20250319	194600	0	5850	5850	5850	5850	0
49	20250319	194500	0	5850	5850	5850	5850	0
50	20250319	194400	0	5850	5850	5850	5850	0
51	20250319	194300	0	5850	5850	5850	5850	0
52	20250319	194200	0	5850	5850	5850	5850	0
53	20250319	194100	0	5850	5850	5850	5850	0
54	20250319	194000	0	5850	5850	5850	5850	0
55	20250319	193900	0	5850	5850	5850	5850	0
56	20250319	193800	0	5850	5850	5850	5850	0
57	20250319	193700	0	5850	5850	5850	5850	0
58	20250319	193600	0	5850	5850	5850	5850	0
59	20250319	193500	0	5850	5850	5850	5850	0
60	20250319	193400	0	5850	5850	5850	5850	0
61	20250319	193300	0	5850	5850	5850	5850	0
62	20250319	193200	0	5850	5850	5850	5850	0
63	20250319	193100	0	5850	5850	5850	5850	0
64	20250319	193000	0	5850	5850	5850	5850	0
65	20250319	192900	0	5850	5850	5850	5850	0
66	20250319	192800	0	5850	5850	5850	5850	0
67	20250319	192700	0	5850	5850	5850	5850	0
68	20250319	192600	0	5850	5850	5850	5850	0
69	20250319	192500	0	5850	5850	5850	5850	0
70	20250319	192400	0	5850	5850	5850	5850	0
71	20250319	192300	0	5850	5850	5850	5850	0
72	20250319	192200	0	5850	5850	5850	5850	0
73	20250319	192100	0	5850	5850	5850	5850	0
74	20250319	192000	0	5850	5850	5850	5850	0
75	20250319	191900	0	5850	5850	5850	5850	0
76	20250319	191800	0	5850	5850	5850	5850	0
77	20250319	191700	0	5850	5850	5850	5850	0
78	20250319	191600	0	5850	5850	5850	5850	0
79	20250319	191500	0	5850	5850	5850	5850	0
80	20250319	191400	0	5850	5850	5850	5850	0
81	20250319	191300	0	5850	5850	5850	5850	0
82	20250319	191200	0	5850	5850	5850	5850	0
83	20250319	191100	0	5850	5850	5850	5850	0
84	20250319	191000	0	5850	5850	5850	5850	0
85	20250319	190900	0	5850	5850	5850	5850	0
86	20250319	190800	0	5850	5850	5850	5850	0
87	20250319	190700	0	5850	5850	5850	5850	0
88	20250319	190600	0	5850	5850	5850	5850	0
89	20250319	190500	0	5850	5850	5850	5850	0
90	20250319	190400	0	5850	5850	5850	5850	0
91	20250319	190300	0	5850	5850	5850	5850	0
92	20250319	190200	0	5850	5850	5850	5850	0
93	20250319	190100	0	5850	5850	5850	5850	0
94	20250319	190000	0	5850	5850	5850	5850	0
95	20250319	185900	0	5850	5850	5850	5850	0
96	20250319	185800	0	5850	5850	5850	5850	0
97	20250319	185700	0	5850	5850	5850	5850	0
98	20250319	185600	0	5850	5850	5850	5850	0
99	20250319	185500	0	5850	5850	5850	5850	0
100	20250319	185400	0	5850	5850	5850	5850	0
101	20250319	185300	0	5850	5850	5850	5850	0
102	20250319	185200	0	5850	5850	5850	5850	0
103	20250319	185100	0	5850	5850	5850	5850	0
104	20250319	185000	0	5850	5850	5850	5850	0
105	20250319	184900	0	5850	5850	5850	5850	0
106	20250319	184800	0	5850	5850	5850	5850	0
107	20250319	184700	0	5850	5850	5850	5850	0
108	20250319	184600	0	5850	5850	5850	5850	0
109	20250319	184500	0	5850	5850	5850	5850	0
110	20250319	184400	0	5850	5850	5850	5850	0
111	20250319	184300	0	5850	5850	5850	5850	0
112	20250319	184200	0	5850	5850	5850	5850	0
113	20250319	184100	0	5850	5850	5850	5850	0
114	20250319	184000	0	5850	5850	5850	5850	0
115	20250319	183900	0	5850	5850	5850	5850	0
116	20250319	183800	0	5850	5850	5850	5850	0
117	20250319	183700	0	5850	5850	5850	5850	0
118	20250319	183600	0	5850	5850	5850	5850	0
119	20250319	183500	0	5850	5850	5850	5850	0
120	20250319	183400	0	5850	5850	5850	5850	0
121	20250319	183300	0	5850	5850	5850	5850	0
122	20250319	183200	0	5850	5850	5850	5850	0
123	20250319	183100	0	5850	5850	5850	5850	0
124	20250319	183000	0	5850	5850	5850	5850	0
125	20250319	182900	0	5850	5850	5850	5850	0
126	20250319	182800	0	5850	5850	5850	5850	0
127	20250319	182700	0	5850	5850	5850	5850	0
128	20250319	182600	0	5850	5850	5850	5850	0
129	20250319	182500	0	5850	5850	5850	5850	0
130	20250319	182400	0	5850	5850	5850	5850	0
131	20250319	182300	0	5850	5850	5850	5850	0
132	20250319	182200	0	5850	5850	5850	5850	0
133	20250319	182100	0	5850	5850	5850	5850	0
134	20250319	182000	0	5850	5850	5850	5850	0
135	20250319	181900	0	5850	5850	5850	5850	0
136	20250319	181800	0	5850	5850	5850	5850	0
137	20250319	181700	0	5850	5850	5850	5850	0
138	20250319	181600	0	5850	5850	5850	5850	0
139	20250319	181500	0	5850	5850	5850	5850	0
140	20250319	181400	0	5850	5850	5850	5850	0
141	20250319	181300	0	5850	5850	5850	5850	0
142	20250319	181200	0	5850	5850	5850	5850	0
143	20250319	181100	0	5850	5850	5850	5850	0
144	20250319	181000	0	5850	5850	5850	5850	0
145	20250319	180900	0	5850	5850	5850	5850	0
146	20250319	180800	0	5850	5850	5850	5850	0
147	20250319	180700	0	5850	5850	5850	5850	0
148	20250319	180600	0	5850	5850	5850	5850	0
149	20250319	180500	0	5850	5850	5850	5850	0
150	20250319	180400	0	5850	5850	5850	5850	0
151	20250319	180300	0	5850	5850	5850	5850	0
152	20250319	180200	0	5850	5850	5850	5850	0
153	20250319	180100	0	5850	5850	5850	5850	0
154	20250319	180000	0	5850	5850	5850	5850	0
155	20250319	175900	0	5850	5850	5850	5850	0
156	20250319	175800	0	5850	5850	5850	5850	0
157	20250319	175700	0	5850	5850	5850	5850	0
158	20250319	175600	0	5850	5850	5850	5850	0
159	20250319	175500	0	5850	5850	5850	5850	0
160	20250319	175400	0	5850	5850	5850	5850	0
161	20250319	175300	0	5850	5850	5850	5850	0
162	20250319	175200	0	5850	5850	5850	5850	0
163	20250319	175100	0	5850	5850	5850	5850	0
164	20250319	175000	0	5850	5850	5850	5850	0
165	20250319	174900	0	5850	5850	5850	5850	0
166	20250319	174800	0	5850	5850	5850	5850	0
167	20250319	174700	0	5850	5850	5850	5850	0
168	20250319	174600	0	5850	5850	5850	5850	0
169	20250319	174500	0	5850	5850	5850	5850	0
170	20250319	174400	0	5850	5850	5850	5850	0
171	20250319	174300	0	5850	5850	5850	5850	0
172	20250319	174200	0	5850	5850	5850	5850	0
173	20250319	174100	0	5850	5850	5850	5850	0
174	20250319	174000	0	5850	5850	5850	5850	0
175	20250319	173900	0	5850	5850	5850	5850	0
176	20250319	173800	0	5850	5850	5850	5850	0
177	20250319	173700	0	5850	5850	5850	5850	0
178	20250319	173600	0	5850	5850	5850	5850	0
179	20250319	173500	0	5850	5850	5850	5850	0
180	20250319	173400	0	5850	5850	5850	5850	0
181	20250319	173300	0	5850	5850	5850	5850	0
182	20250319	173200	0	5850	5850	5850	5850	0
183	20250319	173100	0	5850	5850	5850	5850	0
184	20250319	173000	0	5850	5850	5850	5850	0
185	20250319	172900	0	5850	5850	5850	5850	0
186	20250319	172800	0	5850	5850	5850	5850	0
187	20250319	172700	0	5850	5850	5850	5850	0
188	20250319	172600	0	5850	5850	5850	5850	0
189	20250319	172500	0	5850	5850	5850	5850	0
190	20250319	172400	0	5850	5850	5850	5850	0
191	20250319	172300	0	5850	5850	5850	5850	0
192	20250319	172200	0	5850	5850	5850	5850	0
193	20250319	172100	0	5850	5850	5850	5850	0
194	20250319	172000	0	5850	5850	5850	5850	0
195	20250319	171900	0	5850	5850	5850	5850	0
196	20250319	171800	0	5850	5850	5850	5850	0
197	20250319	171700	0	5850	5850	5850	5850	0
198	20250319	171600	0	5850	5850	5850	5850	0
199	20250319	171500	0	5850	5850	5850	5850	0
200	20250319	171400	0	5850	5850	5850	5850	0
201	20250319	171300	0	5850	5850	5850	5850	0
202	20250319	171200	0	5850	5850	5850	5850	0
203	20250319	171100	0	5850	5850	5850	5850	0
204	20250319	171000	0	5850	5850	5850	5850	0
205	20250319	170900	0	5850	5850	5850	5850	0
206	20250319	170800	0	5850	5850	5850	5850	0
207	20250319	170700	0	5850	5850	5850	5850	0
208	20250319	170600	0	5850	5850	5850	5850	0
209	20250319	170500	0	5850	5850	5850	5850	0
210	20250319	170400	0	5850	5850	5850	5850	0
211	20250319	170300	0	5850	5850	5850	5850	0
212	20250319	170200	0	5850	5850	5850	5850	0
213	20250319	170100	0	5850	5850	5850	5850	0
214	20250319	170000	0	5850	5850	5850	5850	0
215	20250319	165900	0	5850	5850	5850	5850	0
216	20250319	165800	0	5850	5850	5850	5850	0
217	20250319	165700	0	5850	5850	5850	5850	0
218	20250319	165600	0	5850	5850	5850	5850	0
219	20250319	165500	0	5850	5850	5850	5850	0
220	20250319	165400	0	5850	5850	5850	5850	0
221	20250319	165300	0	5850	5850	5850	5850	0
222	20250319	165200	0	5850	5850	5850	5850	0
223	20250319	165100	0	5850	5850	5850	5850	0
224	20250319	165000	0	5850	5850	5850	5850	0
225	20250319	164900	0	5850	5850	5850	5850	0
226	20250319	164800	0	5850	5850	5850	5850	0
227	20250319	164700	0	5850	5850	5850	5850	0
228	20250319	164600	0	5850	5850	5850	5850	0
229	20250319	164500	0	5850	5850	5850	5850	0
230	20250319	164400	0	5850	5850	5850	5850	0
231	20250319	164300	0	5850	5850	5850	5850	0
232	20250319	164200	0	5850	5850	5850	5850	0
233	20250319	164100	0	5850	5850	5850	5850	0
234	20250319	164000	0	5850	5850	5850	5850	0
235	20250319	163900	0	5850	5850	5850	5850	0
236	20250319	163800	0	5850	5850	5850	5850	0
237	20250319	163700	0	5850	5850	5850	5850	0
238	20250319	163600	0	5850	5850	5850	5850	0
239	20250319	163500	0	5850	5850	5850	5850	0
240	20250319	163400	0	5850	5850	5850	5850	0
241	20250319	163300	0	5850	5850	5850	5850	0
242	20250319	163200	0	5850	5850	5850	5850	0
243	20250319	163100	0	5850	5850	5850	5850	0
244	20250319	163000	0	5850	5850	5850	5850	0
245	20250319	162900	0	5850	5850	5850	5850	0
246	20250319	162800	0	5850	5850	5850	5850	0
247	20250319	162700	0	5850	5850	5850	5850	0
248	20250319	162600	0	5850	5850	5850	5850	0
249	20250319	162500	0	5850	5850	5850	5850	0
250	20250319	162400	0	5850	5850	5850	5850	0
251	20250319	162300	0	5850	5850	5850	5850	0
252	20250319	162200	0	5850	5850	5850	5850	0
253	20250319	162100	0	5850	5850	5850	5850	0
254	20250319	162000	0	5850	5850	5850	5850	0
255	20250319	161900	0	5850	5850	5850	5850	0
256	20250319	161800	0	5850	5850	5850	5850	0
257	20250319	161700	0	5850	5850	5850	5850	0
258	20250319	161600	0	5850	5850	5850	5850	0
259	20250319	161500	0	5850	5850	5850	5850	0
260	20250319	161400	0	5850	5850	5850	5850	0
261	20250319	161300	0	5850	5850	5850	5850	0
262	20250319	161200	0	5850	5850	5850	5850	0
263	20250319	161100	0	5850	5850	5850	5850	0
264	20250319	161000	0	5850	5850	5850	5850	0
265	20250319	160900	0	5850	5850	5850	5850	0
266	20250319	160800	0	5850	5850	5850	5850	0
267	20250319	160700	0	5850	5850	5850	5850	0
268	20250319	160600	0	5850	5850	5850	5850	0
269	20250319	160500	0	5850	5850	5850	5850	0
270	20250319	160400	0	5850	5850	5850	5850	0
271	20250319	160300	0	5850	5850	5850	5850	0
272	20250319	160200	0	5850	5850	5850	5850	0
273	20250319	160100	0	5850	5850	5850	5850	0
274	20250319	160000	0	5850	5850	5850	5850	0
275	20250319	155900	0	5850	5850	5850	5850	0
276	20250319	155800	0	5850	5850	5850	5850	0
277	20250319	155700	0	5850	5850	5850	5850	0
278	20250319	155600	0	5850	5850	5850	5850	0
279	20250319	155500	0	5850	5850	5850	5850	0
280	20250319	155400	0	5850	5850	5850	5850	0
281	20250319	155300	0	5850	5850	5850	5850	0
282	20250319	155200	0	5850	5850	5850	5850	0
283	20250319	155100	0	5850	5850	5850	5850	0
284	20250319	155000	0	5850	5850	5850	5850	0
285	20250319	154900	0	5850	5850	5850	5850	0
286	20250319	154800	0	5850	5850	5850	5850	0
287	20250319	154700	0	5850	5850	5850	5850	0
288	20250319	154600	0	5850	5850	5850	5850	0
289	20250319	154500	0	5850	5850	5850	5850	0
290	20250319	154400	0	5850	5850	5850	5850	0
291	20250319	154300	0	5850	5850	5850	5850	0
292	20250319	154200	0	5850	5850	5850	5850	0
293	20250319	154100	0	5850	5850	5850	5850	0
294	20250319	154000	0	5850	5850	5850	5850	0
295	20250319	153900	0	5850	5850	5850	5850	0
296	20250319	153800	0	5850	5850	5850	5850	0
297	20250319	153700	0	5850	5850	5850	5850	0
298	20250319	153600	0	5850	5850	5850	5850	0
299	20250319	153500	0	5850	5850	5850	5850	0
300	20250319	153400	0	5850	5850	5850	5850	0
301	20250319	153300	0	5850	5850	5850	5850	0
302	20250319	153200	0	5850	5850	5850	5850	0
303	20250319	153100	0	5850	5850	5850	5850	0
304	20250319	153000	0	5850	5850	5850	5850	0
305	20250319	152900	0	5850	5850	5850	5850	0
306	20250319	152800	0	5850	5850	5850	5850	0
307	20250319	152700	0	5850	5850	5850	5850	0
308	20250319	152600	0	5850	5850	5850	5850	0
309	20250319	152500	0	5850	5850	5850	5850	0
310	20250319	152400	0	5850	5850	5850	5850	0
311	20250319	152300	0	5850	5850	5850	5850	0
312	20250319	152200	0	5850	5850	5850	5850	0
313	20250319	152100	0	5850	5850	5850	5850	0
314	20250319	152000	0	5850	5850	5850	5850	0
315	20250319	151900	0	5850	5850	5850	5850	0
316	20250319	151800	0	5850	5850	5850	5850	0
317	20250319	151700	0	5850	5850	5850	5850	0
318	20250319	151600	0	5850	5850	5850	5850	0
319	20250319	151500	0	5850	5850	5850	5850	0
320	20250319	151400	0	5850	5850	5850	5850	0
321	20250319	151300	0	5850	5850	5850	5850	0
322	20250319	151200	0	5850	5850	5850	5850	0
323	20250319	151100	0	5850	5850	5850	5850	0
324	20250319	151000	0	5850	5850	5850	5850	0
325	20250319	150900	0	5850	5850	5850	5850	0
326	20250319	150800	0	5850	5850	5850	5850	0
327	20250319	150700	0	5850	5850	5850	5850	0
328	20250319	150600	0	5850	5850	5850	5850	0
329	20250319	150500	0	5850	5850	5850	5850	0
330	20250319	150400	0	5850	5850	5850	5850	0
331	20250319	150300	0	5850	5850	5850	5850	0
332	20250319	150200	0	5850	5850	5850	5850	0
333	20250319	150100	0	5850	5850	5850	5850	0
334	20250319	150000	0	5850	5850	5850	5850	0
335	20250319	145900	0	5850	5850	5850	5850	0
336	20250319	145800	0	5850	5850	5850	5850	0
337	20250319	145700	0	5850	5850	5850	5850	0
338	20250319	145600	0	5850	5850	5850	5850	0
339	20250319	145500	0	5850	5850	5850	5850	0
340	20250319	145400	0	5850	5850	5850	5850	0
341	20250319	145300	0	5850	5850	5850	5850	0
342	20250319	145200	0	5850	5850	5850	5850	0
343	20250319	145100	0	5850	5850	5850	5850	0
344	20250319	145000	0	5850	5850	5850	5850	0
345	20250319	144900	0	5850	5850	5850	5850	0
346	20250319	144800	0	5850	5850	5850	5850	0
347	20250319	144700	0	5850	5850	5850	5850	0
348	20250319	144600	0	5850	5850	5850	5850	0
349	20250319	144500	0	5850	5850	5850	5850	0
350	20250319	144400	0	5850	5850	5850	5850	0
351	20250319	144300	0	5850	5850	5850	5850	0
352	20250319	144200	0	5850	5850	5850	5850	0
353	20250319	144100	0	5850	5850	5850	5850	0
354	20250319	144000	0	5850	5850	5850	5850	0
355	20250319	143900	0	5850	5850	5850	5850	0
356	20250319	143800	0	5850	5850	5850	5850	0
357	20250319	143700	0	5850	5850	5850	5850	0
358	20250319	143600	0	5850	5850	5850	5850	0
359	20250319	143500	0	5850	5850	5850	5850	0
360	20250319	143400	0	5850	5850	5850	5850	0
361	20250319	143300	0	5850	5850	5850	5850	0
362	20250319	143200	0	5850	5850	5850	5850	0
363	20250319	143100	0	5850	5850	5850	5850	0
364	20250319	143000	0	5850	5850	5850	5850	0
365	20250319	142900	0	5850	5850	5850	5850	0
366	20250319	142800	0	5850	5850	5850	5850	0
367	20250319	142700	0	5850	5850	5850	5850	0
368	20250319	142600	0	5850	5850	5850	5850	0
369	20250319	142500	0	5850	5850	5850	5850	0
370	20250319	142400	0	5850	5850	5850	5850	0
371	20250319	142300	0	5850	5850	5850	5850	0
372	20250319	142200	0	5850	5850	5850	5850	0
373	20250319	142100	0	5850	5850	5850	5850	0
374	20250319	142000	0	5850	5850	5850	5850	0
375	20250319	141900	0	5850	5850	5850	5850	0
376	20250319	141800	0	5850	5850	5850	5850	0
377	20250319	141700	0	5850	5850	5850	5850	0
378	20250319	141600	0	5850	5850	5850	5850	0
379	20250319	141500	0	5850	5850	5850	5850	0
380	20250319	141400	0	5850	5850	5850	5850	0
381	20250319	141300	0	5850	5850	5850	5850	0
382	20250319	141200	0	5850	5850	5850	5850	0
383	20250319	141100	0	5850	5850	5850	5850	0
384	20250319	141000	0	5850	5850	5850	5850	0
385	20250319	140900	0	5850	5850	5850	5850	0
386	20250319	140800	0	5850	5850	5850	5850	0
387	20250319	140700	0	5850	5850	5850	5850	0
388	20250319	140600	0	5850	5850	5850	5850	0
389	20250319	140500	0	5850	5850	5850	5850	0
390	20250319	140400	0	5850	5850	5850	5850	0
391	20250319	140300	0	5850	5850	5850	5850	0
392	20250319	140200	0	5850	5850	5850	5850	0
393	20250319	140100	0	5850	5850	5850	5850	0
394	20250319	140000	0	5850	5850	5850	5850	0
395	20250319	135900	0	5850	5850	5850	5850	0
396	20250319	135800	0	5850	5850	5850	5850	0
397	20250319	135700	0	5850	5850	5850	5850	0
398	20250319	135600	0	5850	5850	5850	5850	0
399	20250319	135500	0	5850	5850	5850	5850	0
400	20250319	135400	0	5850	5850	5850	5850	0
401	20250319	135300	0	5850	5850	5850	5850	0
402	20250319	135200	0	5850	5850	5850	5850	0
403	20250319	135100	0	5850	5850	5850	5850	0
404	20250319	135000	0	5850	5850	5850	5850	0
405	20250319	134900	0	5850	5850	5850	5850	0
406	20250319	134800	0	5850	5850	5850	5850	0
407	20250319	134700	0	5850	5850	5850	5850	0
408	20250319	134600	0	5850	5850	5850	5850	0
409	20250319	134500	0	5850	5850	5850	5850	0
410	20250319	134400	0	5850	5850	5850	5850	0
411	20250319	134300	0	5850	5850	5850	5850	0
412	20250319	134200	0	5850	5850	5850	5850	0
413	20250319	134100	0	5850	5850	5850	5850	0
414	20250319	134000	0	5850	5850	5850	5850	0
415	20250319	133900	0	5850	5850	5850	5850	0
416	20250319	133800	0	5850	5850	5850	5850	0
417	20250319	133700	0	5850	5850	5850	5850	0
418	20250319	133600	0	5850	5850	5850	5850	0
419	20250319	133500	0	5850	5850	5850	5850	0
420	20250319	133400	0	5850	5850	5850	5850	0
421	20250319	133300	0	5850	5850	5850	5850	0
422	20250319	133200	0	5850	5850	5850	5850	0
423	20250319	133100	0	5850	5850	5850	5850	0
424	20250319	133000	0	5850	5850	5850	5850	0
425	20250319	132900	0	5850	5850	5850	5850	0
426	20250319	132800	0	5850	5850	5850	5850	0
427	20250319	132700	0	5850	5850	5850	5850	0
428	20250319	132600	0	5850	5850	5850	5850	0
429	20250319	132500	0	5850	5850	5850	5850	0
430	20250319	132400	0	5850	5850	5850	5850	0
431	20250319	132300	0	5850	5850	5850	5850	0
432	20250319	132200	0	5850	5850	5850	5850	0
433	20250319	132100	0	5850	5850	5850	5850	0
434	20250319	132000	0	5850	5850	5850	5850	0
435	20250319	131900	0	5850	5850	5850	5850	0
436	20250319	131800	0	5850	5850	5850	5850	0
437	20250319	131700	0	5850	5850	5850	5850	0
438	20250319	131600	0	5850	5850	5850	5850	0
439	20250319	131500	0	5850	5850	5850	5850	0
440	20250319	131400	0	5850	5850	5850	5850	0
441	20250319	131300	0	5850	5850	5850	5850	0
442	20250319	131200	0	5850	5850	5850	5850	0
443	20250319	131100	0	5850	5850	5850	5850	0
444	20250319	131000	0	5850	5850	5850	5850	0
445	20250319	130900	0	5850	5850	5850	5850	0
446	20250319	130800	0	5850	5850	5850	5850	0
447	20250319	130700	0	5850	5850	5850	5850	0
448	20250319	130600	0	5850	5850	5850	5850	0
449	20250319	130500	0	5850	5850	5850	5850	0
450	20250319	130400	0	5850	5850	5850	5850	0
451	20250319	130300	0	5850	5850	5850	5850	0
452	20250319	130200	0	5850	5850	5850	5850	0
453	20250319	130100	0	5850	5850	5850	5850	0
454	20250319	130000	0	5850	5850	5850	5850	0
455	20250319	125900	0	5850	5850	5850	5850	0
456	20250319	125800	0	5850	5850	5850	5850	0
457	20250319	125700	0	5850	5850	5850	5850	0
458	20250319	125600	0	5850	5850	5850	5850	0
459	20250319	125500	0	5850	5850	5850	5850	0
460	20250319	125400	0	5850	5850	5850	5850	0
461	20250319	125300	0	5850	5850	5850	5850	0
462	20250319	125200	0	5850	5850	5850	5850	0
463	20250319	125100	0	5850	5850	5850	5850	0
464	20250319	125000	0	5850	5850	5850	5850	0
465	20250319	124900	0	5850	5850	5850	5850	0
466	20250319	124800	0	5850	5850	5850	5850	0
467	20250319	124700	0	5850	5850	5850	5850	0
468	20250319	124600	0	5850	5850	5850	5850	0
469	20250319	124500	0	5850	5850	5850	5850	0
470	20250319	124400	0	5850	5850	5850	5850	0
471	20250319	124300	0	5850	5850	5850	5850	0
472	20250319	124200	0	5850	5850	5850	5850	0
473	20250319	124100	0	5850	5850	5850	5850	0
474	20250319	124000	0	5850	5850	5850	5850	0
475	20250319	123900	0	5850	5850	5850	5850	0
476	20250319	123800	0	5850	5850	5850	5850	0
477	20250319	123700	0	5850	5850	5850	5850	0
478	20250319	123600	0	5850	5850	5850	5850	0
479	20250319	123500	0	5850	5850	5850	5850	0
480	20250319	123400	0	5850	5850	5850	5850	0
481	20250319	123300	0	5850	5850	5850	5850	0
482	20250319	123200	0	5850	5850	5850	5850	0
483	20250319	123100	0	5850	5850	5850	5850	0
484	20250319	123000	0	5850	5850	5850	5850	0
485	20250319	122900	0	5850	5850	5850	5850	0
486	20250319	122800	0	5850	5850	5850	5850	0
487	20250319	122700	0	5850	5850	5850	5850	0
488	20250319	122600	0	5850	5850	5850	5850	0
489	20250319	122500	0	5850	5850	5850	5850	0
490	20250319	122400	0	5850	5850	5850	5850	0
491	20250319	122300	0	5850	5850	5850	5850	0
492	20250319	122200	0	5850	5850	5850	5850	0
493	20250319	122100	0	5850	5850	5850	5850	0
494	20250319	122000	0	5850	5850	5850	5850	0
495	20250319	121900	0	5850	5850	5850	5850	0
496	20250319	121800	0	5850	5850	5850	5850	0
497	20250319	121700	0	5850	5850	5850	5850	0
498	20250319	121600	0	5850	5850	5850	5850	0
499	20250319	121500	0	5850	5850	5850	5850	0
500	20250319	121400	0	5850	5850	5850	5850	0
501	20250319	121300	0	5850	5850	5850	5850	0
502	20250319	121200	0	5850	5850	5850	5850	0
503	20250319	121100	0	5850	5850	5850	5850	0
504	20250319	121000	0	5850	5850	5850	5850	0
505	20250319	120900	0	5850	5850	5850	5850	0
506	20250319	120800	0	5850	5850	5850	5850	0
507	20250319	120700	0	5850	5850	5850	5850	0
508	20250319	120600	0	5850	5850	5850	5850	0
509	20250319	120500	0	5850	5850	5850	5850	0
510	20250319	120400	0	5850	5850	5850	5850	0
511	20250319	120300	0	5850	5850	5850	5850	0
512	20250319	120200	0	5850	5850	5850	5850	0
513	20250319	120100	0	5850	5850	5850	5850	0
514	20250319	120000	0	5850	5850	5850	5850	0
515	20250319	115900	0	5850	5850	5850	5850	0
516	20250319	115800	0	5850	5850	5850	5850	0
517	20250319	115700	0	5850	5850	5850	5850	0
518	20250319	115600	0	5850	5850	5850	5850	0
519	20250319	115500	0	5850	5850	5850	5850	0
520	20250319	115400	0	5850	5850	5850	5850	0
521	20250319	115300	0	5850	5850	5850	5850	0
522	20250319	115200	0	5850	5850	5850	5850	0
523	20250319	115100	0	5850	5850	5850	5850	0
524	20250319	115000	0	5850	5850	5850	5850	0
525	20250319	114900	0	5850	5850	5850	5850	0
526	20250319	114800	0	5850	5850	5850	5850	0
527	20250319	114700	0	5850	5850	5850	5850	0
528	20250319	114600	0	5850	5850	5850	5850	0
529	20250319	114500	0	5850	5850	5850	5850	0
530	20250319	114400	0	5850	5850	5850	5850	0
531	20250319	114300	0	5850	5850	5850	5850	0
532	20250319	114200	0	5850	5850	5850	5850	0
533	20250319	114100	0	5850	5850	5850	5850	0
534	20250319	114000	0	5850	5850	5850	5850	0
535	20250319	113900	0	5850	5850	5850	5850	0
536	20250319	113800	0	5850	5850	5850	5850	0
537	20250319	113700	0	5850	5850	5850	5850	0
538	20250319	113600	0	5850	5850	5850	5850	0
539	20250319	113500	0	5850	5850	5850	5850	0
540	20250319	113400	0	5850	5850	5850	5850	0
541	20250319	113300	0	5850	5850	5850	5850	0
542	20250319	113200	0	5850	5850	5850	5850	0
543	20250319	113100	0	5850	5850	5850	5850	0
544	20250319	113000	0	5850	5850	5850	5850	0
545	20250319	112900	0	5850	5850	5850	5850	0
546	20250319	112800	0	5850	5850	5850	5850	0
547	20250319	112700	0	5850	5850	5850	5850	0
548	20250319	112600	0	5850	5850	5850	5850	0
549	20250319	112500	0	5850	5850	5850	5850	0
550	20250319	112400	0	5850	5850	5850	5850	0
551	20250319	112300	0	5850	5850	5850	5850	0
552	20250319	112200	0	5850	5850	5850	5850	0
553	20250319	112100	0	5850	5850	5850	5850	0
554	20250319	112000	0	5850	5850	5850	5850	0
555	20250319	111900	0	5850	5850	5850	5850	0
556	20250319	111800	0	5850	5850	5850	5850	0
557	20250319	111700	0	5850	5850	5850	5850	0
558	20250319	111600	0	5850	5850	5850	5850	0
559	20250319	111500	0	5850	5850	5850	5850	0
560	20250319	111400	0	5850	5850	5850	5850	0
561	20250319	111300	0	5850	5850	5850	5850	0
562	20250319	111200	0	5850	5850	5850	5850	0
563	20250319	111100	0	5850	5850	5850	5850	0
564	20250319	111000	0	5850	5850	5850	5850	0
565	20250319	110900	0	5850	5850	5850	5850	0
566	20250319	110800	0	5850	5850	5850	5850	0
567	20250319	110700	0	5850	5850	5850	5850	0
568	20250319	110600	0	5850	5850	5850	5850	0
569	20250319	110500	0	5850	5850	5850	5850	0
570	20250319	110400	0	5850	5850	5850	5850	0
571	20250319	110300	0	5850	5850	5850	5850	0
572	20250319	110200	0	5850	5850	5850	5850	0
573	20250319	110100	0	5850	5850	5850	5850	0
574	20250319	110000	0	5850	5850	5850	5850	0
575	20250319	105900	0	5850	5850	5850	5850	0
576	20250319	105800	0	5850	5850	5850	5850	0
577	20250319	105700	0	5850	5850	5850	5850	0
578	20250319	105600	0	5850	5850	5850	5850	0
579	20250319	105500	0	5850	5850	5850	5850	0
580	20250319	105400	0	5850	5850	5850	5850	0
581	20250319	105300	0	5850	5850	5850	5850	0
582	20250319	105200	0	5850	5850	5850	5850	0
583	20250319	105100	0	5850	5850	5850	5850	0
584	20250319	105000	0	5850	5850	5850	5850	0
585	20250319	104900	0	5850	5850	5850	5850	0
586	20250319	104800	0	5850	5850	5850	5850	0
587	20250319	104700	0	5850	5850	5850	5850	0
588	20250319	104600	0	5850	5850	5850	5850	0
589	20250319	104500	0	5850	5850	5850	5850	0
590	20250319	104400	0	5850	5850	5850	5850	0
591	20250319	104300	0	5850	5850	5850	5850	0
592	20250319	104200	0	5850	5850	5850	5850	0
593	20250319	104100	0	5850	5850	5850	5850	0
594	20250319	104000	0	5850	5850	5850	5850	0
595	20250319	103900	0	5850	5850	5850	5850	0
596	20250319	103800	0	5850	5850	5850	5850	0
597	20250319	103700	0	5850	5850	5850	5850	0
598	20250319	103600	0	5850	5850	5850	5850	0
599	20250319	103500	0	5850	5850	5850	5850	0
600	20250319	103400	0	5850	5850	5850	5850	0
601	20250319	103300	0	5850	5850	5850	5850	0
602	20250319	103200	0	5850	5850	5850	5850	0
603	20250319	103100	0	5850	5850	5850	5850	0
604	20250319	103000	0	5850	5850	5850	5850	0
605	20250319	102900	0	5850	5850	5850	5850	0
606	20250319	102800	0	5850	5850	5850	5850	0
607	20250319	102700	0	5850	5850	5850	5850	0
608	20250319	102600	0	5850	5850	5850	5850	0
609	20250319	102500	0	5850	5850	5850	5850	0
610	20250319	102400	0	5850	5850	5850	5850	0
611	20250319	102300	0	5850	5850	5850	5850	0
612	20250319	102200	0	5850	5850	5850	5850	0
613	20250319	102100	0	5850	5850	5850	5850	0
614	20250319	102000	0	5850	5850	5850	5850	0
615	20250319	101900	0	5850	5850	5850	5850	0
616	20250319	101800	0	5850	5850	5850	5850	0
617	20250319	101700	0	5850	5850	5850	5850	0
618	20250319	101600	0	5850	5850	5850	5850	0
619	20250319	101500	0	5850	5850	5850	5850	0
620	20250319	101400	0	5850	5850	5850	5850	0
621	20250319	101300	0	5850	5850	5850	5850	0
622	20250319	101200	0	5850	5850	5850	5850	0
623	20250319	101100	0	5850	5850	5850	5850	0
624	20250319	101000	0	5850	5850	5850	5850	0
625	20250319	100900	0	5850	5850	5850	5850	0
626	20250319	100800	0	5850	5850	5850	5850	0
627	20250319	100700	0	5850	5850	5850	5850	0
628	20250319	100600	0	5850	5850	5850	5850	0
629	20250319	100500	0	5850	5850	5850	5850	0
630	20250319	100400	0	5850	5850	5850	5850	0
631	20250319	100300	0	5850	5850	5850	5850	0
632	20250319	100200	0	5850	5850	5850	5850	0
633	20250319	100100	0	5850	5850	5850	5850	0
634	20250319	100000	0	5850	5850	5850	5850	0
635	20250319	095900	0	5850	5850	5850	5850	0
636	20250319	095800	0	5850	5850	5850	5850	0
637	20250319	095700	0	5850	5850	5850	5850	0
638	20250319	095600	0	5850	5850	5850	5850	0
639	20250319	095500	0	5850	5850	5850	5850	0
640	20250319	095400	0	5850	5850	5850	5850	0
641	20250319	095300	0	5850	5850	5850	5850	0
642	20250319	095200	0	5850	5850	5850	5850	0
643	20250319	095100	0	5850	5850	5850	5850	0
644	20250319	095000	0	5850	5850	5850	5850	0
645	20250319	094900	0	5850	5850	5850	5850	0
646	20250319	094800	0	5850	5850	5850	5850	0
647	20250319	094700	0	5850	5850	5850	5850	0
648	20250319	094600	0	5850	5850	5850	5850	0
649	20250319	094500	0	5850	5850	5850	5850	0
650	20250319	094400	0	5850	5850	5850	5850	0
651	20250319	094300	0	5850	5850	5850	5850	0
652	20250319	094200	0	5850	5850	5850	5850	0
653	20250319	094100	0	5850	5850	5850	5850	0
654	20250319	094000	0	5850	5850	5850	5850	0
655	20250319	093900	0	5850	5850	5850	5850	0
656	20250319	093800	0	5850	5850	5850	5850	0
657	20250319	093700	0	5850	5850	5850	5850	0
658	20250319	093600	0	5850	5850	5850	5850	0
659	20250319	093500	0	5850	5850	5850	5850	0
660	20250319	093400	0	5850	5850	5850	5850	0
661	20250319	093300	0	5850	5850	5850	5850	0
662	20250319	093200	0	5850	5850	5850	5850	0
663	20250319	093100	0	5850	5850	5850	5850	0
664	20250319	093000	0	5850	5850	5850	5850	0
665	20250319	092900	0	5850	5850	5850	5850	0
666	20250319	092800	0	5850	5850	5850	5850	0
667	20250319	092700	0	5850	5850	5850	5850	0
668	20250319	092600	0	5850	5850	5850	5850	0
669	20250319	092500	0	5850	5850	5850	5850	0
670	20250319	092400	0	5850	5850	5850	5850	0
671	20250319	092300	0	5850	5850	5850	5850	0
672	20250319	092200	0	5850	5850	5850	5850	0
673	20250319	092100	0	5850	5850	5850	5850	0
674	20250319	092000	0	5850	5850	5850	5850	0
675	20250319	091900	0	5850	5850	5850	5850	0
676	20250319	091800	0	5850	5850	5850	5850	0
677	20250319	091700	0	5850	5850	5850	5850	0
678	20250319	091600	0	5850	5850	5850	5850	0
679	20250319	091500	0	5850	5850	5850	5850	0
680	20250319	091400	0	5850	5850	5850	5850	0
681	20250319	091300	0	5850	5850	5850	5850	0
682	20250319	091200	0	5850	5850	5850	5850	0
683	20250319	091100	0	5850	5850	5850	5850	0
684	20250319	091000	0	5850	5850	5850	5850	0
685	20250319	090900	0	5850	5850	5850	5850	0
686	20250319	090800	0	5850	5850	5850	5850	0
687	20250319	090700	0	5850	5850	5850	5850	0
688	20250319	090600	0	5850	5850	5850	5850	0
689	20250319	090500	0	5850	5850	5850	5850	0
690	20250319	090400	0	5850	5850	5850	5850	0
691	20250319	090300	0	5850	5850	5850	5850	0
692	20250319	090200	0	5850	5850	5850	5850	0
693	20250319	090100	0	5850	5850	5850	5850	0
694	20250319	090000	0	5850	5850	5850	5850	0