KissMeData/317860/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	212000	0	5650	5650	5650	5650	0
3	20250310	211900	0	5650	5650	5650	5650	0
4	20250310	211800	0	5650	5650	5650	5650	0
5	20250310	211700	0	5650	5650	5650	5650	0
6	20250310	211600	0	5650	5650	5650	5650	0
7	20250310	211500	0	5650	5650	5650	5650	0
8	20250310	211400	0	5650	5650	5650	5650	0
9	20250310	211300	0	5650	5650	5650	5650	0
10	20250310	211200	0	5650	5650	5650	5650	0
11	20250310	211100	0	5650	5650	5650	5650	0
12	20250310	211000	0	5650	5650	5650	5650	0
13	20250310	210900	0	5650	5650	5650	5650	0
14	20250310	210800	0	5650	5650	5650	5650	0
15	20250310	210700	0	5650	5650	5650	5650	0
16	20250310	210600	0	5650	5650	5650	5650	0
17	20250310	210500	0	5650	5650	5650	5650	0
18	20250310	210400	0	5650	5650	5650	5650	0
19	20250310	210300	0	5650	5650	5650	5650	0
20	20250310	210200	0	5650	5650	5650	5650	0
21	20250310	210100	0	5650	5650	5650	5650	0
22	20250310	210000	0	5650	5650	5650	5650	0
23	20250310	205900	0	5650	5650	5650	5650	0
24	20250310	205800	0	5650	5650	5650	5650	0
25	20250310	205700	0	5650	5650	5650	5650	0
26	20250310	205600	0	5650	5650	5650	5650	0
27	20250310	205500	0	5650	5650	5650	5650	0
28	20250310	205400	0	5650	5650	5650	5650	0
29	20250310	205300	0	5650	5650	5650	5650	0
30	20250310	205200	0	5650	5650	5650	5650	0
31	20250310	205100	0	5650	5650	5650	5650	0
32	20250310	205000	0	5650	5650	5650	5650	0
33	20250310	204900	0	5650	5650	5650	5650	0
34	20250310	204800	0	5650	5650	5650	5650	0
35	20250310	204700	0	5650	5650	5650	5650	0
36	20250310	204600	0	5650	5650	5650	5650	0
37	20250310	204500	0	5650	5650	5650	5650	0
38	20250310	204400	0	5650	5650	5650	5650	0
39	20250310	204300	0	5650	5650	5650	5650	0
40	20250310	204200	0	5650	5650	5650	5650	0
41	20250310	204100	0	5650	5650	5650	5650	0
42	20250310	204000	0	5650	5650	5650	5650	0
43	20250310	203900	0	5650	5650	5650	5650	0
44	20250310	203800	0	5650	5650	5650	5650	0
45	20250310	203700	0	5650	5650	5650	5650	0
46	20250310	203600	0	5650	5650	5650	5650	0
47	20250310	203500	0	5650	5650	5650	5650	0
48	20250310	203400	0	5650	5650	5650	5650	0
49	20250310	203300	0	5650	5650	5650	5650	0
50	20250310	203200	0	5650	5650	5650	5650	0
51	20250310	203100	0	5650	5650	5650	5650	0
52	20250310	203000	0	5650	5650	5650	5650	0
53	20250310	202900	0	5650	5650	5650	5650	0
54	20250310	202800	0	5650	5650	5650	5650	0
55	20250310	202700	0	5650	5650	5650	5650	0
56	20250310	202600	0	5650	5650	5650	5650	0
57	20250310	202500	0	5650	5650	5650	5650	0
58	20250310	202400	0	5650	5650	5650	5650	0
59	20250310	202300	0	5650	5650	5650	5650	0
60	20250310	202200	0	5650	5650	5650	5650	0
61	20250310	202100	0	5650	5650	5650	5650	0
62	20250310	202000	0	5650	5650	5650	5650	0
63	20250310	201900	0	5650	5650	5650	5650	0
64	20250310	201800	0	5650	5650	5650	5650	0
65	20250310	201700	0	5650	5650	5650	5650	0
66	20250310	201600	0	5650	5650	5650	5650	0
67	20250310	201500	0	5650	5650	5650	5650	0
68	20250310	201400	0	5650	5650	5650	5650	0
69	20250310	201300	0	5650	5650	5650	5650	0
70	20250310	201200	0	5650	5650	5650	5650	0
71	20250310	201100	0	5650	5650	5650	5650	0
72	20250310	201000	0	5650	5650	5650	5650	0
73	20250310	200900	0	5650	5650	5650	5650	0
74	20250310	200800	0	5650	5650	5650	5650	0
75	20250310	200700	0	5650	5650	5650	5650	0
76	20250310	200600	0	5650	5650	5650	5650	0
77	20250310	200500	0	5650	5650	5650	5650	0
78	20250310	200400	0	5650	5650	5650	5650	0
79	20250310	200300	0	5650	5650	5650	5650	0
80	20250310	200200	0	5650	5650	5650	5650	0
81	20250310	200100	0	5650	5650	5650	5650	0
82	20250310	200000	0	5650	5650	5650	5650	0
83	20250310	195900	0	5650	5650	5650	5650	0
84	20250310	195800	0	5650	5650	5650	5650	0
85	20250310	195700	0	5650	5650	5650	5650	0
86	20250310	195600	0	5650	5650	5650	5650	0
87	20250310	195500	0	5650	5650	5650	5650	0
88	20250310	195400	0	5650	5650	5650	5650	0
89	20250310	195300	0	5650	5650	5650	5650	0
90	20250310	195200	0	5650	5650	5650	5650	0
91	20250310	195100	0	5650	5650	5650	5650	0
92	20250310	195000	0	5650	5650	5650	5650	0
93	20250310	194900	0	5650	5650	5650	5650	0
94	20250310	194800	0	5650	5650	5650	5650	0
95	20250310	194700	0	5650	5650	5650	5650	0
96	20250310	194600	0	5650	5650	5650	5650	0
97	20250310	194500	0	5650	5650	5650	5650	0
98	20250310	194400	0	5650	5650	5650	5650	0
99	20250310	194300	0	5650	5650	5650	5650	0
100	20250310	194200	0	5650	5650	5650	5650	0
101	20250310	194100	0	5650	5650	5650	5650	0
102	20250310	194000	0	5650	5650	5650	5650	0
103	20250310	193900	0	5650	5650	5650	5650	0
104	20250310	193800	0	5650	5650	5650	5650	0
105	20250310	193700	0	5650	5650	5650	5650	0
106	20250310	193600	0	5650	5650	5650	5650	0
107	20250310	193500	0	5650	5650	5650	5650	0
108	20250310	193400	0	5650	5650	5650	5650	0
109	20250310	193300	0	5650	5650	5650	5650	0
110	20250310	193200	0	5650	5650	5650	5650	0
111	20250310	193100	0	5650	5650	5650	5650	0
112	20250310	193000	0	5650	5650	5650	5650	0
113	20250310	192900	0	5650	5650	5650	5650	0
114	20250310	192800	0	5650	5650	5650	5650	0
115	20250310	192700	0	5650	5650	5650	5650	0
116	20250310	192600	0	5650	5650	5650	5650	0
117	20250310	192500	0	5650	5650	5650	5650	0
118	20250310	192400	0	5650	5650	5650	5650	0
119	20250310	192300	0	5650	5650	5650	5650	0
120	20250310	192200	0	5650	5650	5650	5650	0
121	20250310	192100	0	5650	5650	5650	5650	0
122	20250310	192000	0	5650	5650	5650	5650	0
123	20250310	191900	0	5650	5650	5650	5650	0
124	20250310	191800	0	5650	5650	5650	5650	0
125	20250310	191700	0	5650	5650	5650	5650	0
126	20250310	191600	0	5650	5650	5650	5650	0
127	20250310	191500	0	5650	5650	5650	5650	0
128	20250310	191400	0	5650	5650	5650	5650	0
129	20250310	191300	0	5650	5650	5650	5650	0
130	20250310	191200	0	5650	5650	5650	5650	0
131	20250310	191100	0	5650	5650	5650	5650	0
132	20250310	191000	0	5650	5650	5650	5650	0
133	20250310	190900	0	5650	5650	5650	5650	0
134	20250310	190800	0	5650	5650	5650	5650	0
135	20250310	190700	0	5650	5650	5650	5650	0
136	20250310	190600	0	5650	5650	5650	5650	0
137	20250310	190500	0	5650	5650	5650	5650	0
138	20250310	190400	0	5650	5650	5650	5650	0
139	20250310	190300	0	5650	5650	5650	5650	0
140	20250310	190200	0	5650	5650	5650	5650	0
141	20250310	190100	0	5650	5650	5650	5650	0
142	20250310	190000	0	5650	5650	5650	5650	0
143	20250310	185900	0	5650	5650	5650	5650	0
144	20250310	185800	0	5650	5650	5650	5650	0
145	20250310	185700	0	5650	5650	5650	5650	0
146	20250310	185600	0	5650	5650	5650	5650	0
147	20250310	185500	0	5650	5650	5650	5650	0
148	20250310	185400	0	5650	5650	5650	5650	0
149	20250310	185300	0	5650	5650	5650	5650	0
150	20250310	185200	0	5650	5650	5650	5650	0
151	20250310	185100	0	5650	5650	5650	5650	0
152	20250310	185000	0	5650	5650	5650	5650	0
153	20250310	184900	0	5650	5650	5650	5650	0
154	20250310	184800	0	5650	5650	5650	5650	0
155	20250310	184700	0	5650	5650	5650	5650	0
156	20250310	184600	0	5650	5650	5650	5650	0
157	20250310	184500	0	5650	5650	5650	5650	0
158	20250310	184400	0	5650	5650	5650	5650	0
159	20250310	184300	0	5650	5650	5650	5650	0
160	20250310	184200	0	5650	5650	5650	5650	0
161	20250310	184100	0	5650	5650	5650	5650	0
162	20250310	184000	0	5650	5650	5650	5650	0
163	20250310	183900	0	5650	5650	5650	5650	0
164	20250310	183800	0	5650	5650	5650	5650	0
165	20250310	183700	0	5650	5650	5650	5650	0
166	20250310	183600	0	5650	5650	5650	5650	0
167	20250310	183500	0	5650	5650	5650	5650	0
168	20250310	183400	0	5650	5650	5650	5650	0
169	20250310	183300	0	5650	5650	5650	5650	0
170	20250310	183200	0	5650	5650	5650	5650	0
171	20250310	183100	0	5650	5650	5650	5650	0
172	20250310	183000	0	5650	5650	5650	5650	0
173	20250310	182900	0	5650	5650	5650	5650	0
174	20250310	182800	0	5650	5650	5650	5650	0
175	20250310	182700	0	5650	5650	5650	5650	0
176	20250310	182600	0	5650	5650	5650	5650	0
177	20250310	182500	0	5650	5650	5650	5650	0
178	20250310	182400	0	5650	5650	5650	5650	0
179	20250310	182300	0	5650	5650	5650	5650	0
180	20250310	182200	0	5650	5650	5650	5650	0
181	20250310	182100	0	5650	5650	5650	5650	0
182	20250310	182000	0	5650	5650	5650	5650	0
183	20250310	181900	0	5650	5650	5650	5650	0
184	20250310	181800	0	5650	5650	5650	5650	0
185	20250310	181700	0	5650	5650	5650	5650	0
186	20250310	181600	0	5650	5650	5650	5650	0
187	20250310	181500	0	5650	5650	5650	5650	0
188	20250310	181400	0	5650	5650	5650	5650	0
189	20250310	181300	0	5650	5650	5650	5650	0
190	20250310	181200	0	5650	5650	5650	5650	0
191	20250310	181100	0	5650	5650	5650	5650	0
192	20250310	181000	0	5650	5650	5650	5650	0
193	20250310	180900	0	5650	5650	5650	5650	0
194	20250310	180800	0	5650	5650	5650	5650	0
195	20250310	180700	0	5650	5650	5650	5650	0
196	20250310	180600	0	5650	5650	5650	5650	0
197	20250310	180500	0	5650	5650	5650	5650	0
198	20250310	180400	0	5650	5650	5650	5650	0
199	20250310	180300	0	5650	5650	5650	5650	0
200	20250310	180200	0	5650	5650	5650	5650	0
201	20250310	180100	0	5650	5650	5650	5650	0
202	20250310	180000	0	5650	5650	5650	5650	0
203	20250310	175900	0	5650	5650	5650	5650	0
204	20250310	175800	0	5650	5650	5650	5650	0
205	20250310	175700	0	5650	5650	5650	5650	0
206	20250310	175600	0	5650	5650	5650	5650	0
207	20250310	175500	0	5650	5650	5650	5650	0
208	20250310	175400	0	5650	5650	5650	5650	0
209	20250310	175300	0	5650	5650	5650	5650	0
210	20250310	175200	0	5650	5650	5650	5650	0
211	20250310	175100	0	5650	5650	5650	5650	0
212	20250310	175000	0	5650	5650	5650	5650	0
213	20250310	174900	0	5650	5650	5650	5650	0
214	20250310	174800	0	5650	5650	5650	5650	0
215	20250310	174700	0	5650	5650	5650	5650	0
216	20250310	174600	0	5650	5650	5650	5650	0
217	20250310	174500	0	5650	5650	5650	5650	0
218	20250310	174400	0	5650	5650	5650	5650	0
219	20250310	174300	0	5650	5650	5650	5650	0
220	20250310	174200	0	5650	5650	5650	5650	0
221	20250310	174100	0	5650	5650	5650	5650	0
222	20250310	174000	0	5650	5650	5650	5650	0
223	20250310	173900	0	5650	5650	5650	5650	0
224	20250310	173800	0	5650	5650	5650	5650	0
225	20250310	173700	0	5650	5650	5650	5650	0
226	20250310	173600	0	5650	5650	5650	5650	0
227	20250310	173500	0	5650	5650	5650	5650	0
228	20250310	173400	0	5650	5650	5650	5650	0
229	20250310	173300	0	5650	5650	5650	5650	0
230	20250310	173200	0	5650	5650	5650	5650	0
231	20250310	173100	0	5650	5650	5650	5650	0
232	20250310	173000	0	5650	5650	5650	5650	0
233	20250310	172900	0	5650	5650	5650	5650	0
234	20250310	172800	0	5650	5650	5650	5650	0
235	20250310	172700	0	5650	5650	5650	5650	0
236	20250310	172600	0	5650	5650	5650	5650	0
237	20250310	172500	0	5650	5650	5650	5650	0
238	20250310	172400	0	5650	5650	5650	5650	0
239	20250310	172300	0	5650	5650	5650	5650	0
240	20250310	172200	0	5650	5650	5650	5650	0
241	20250310	172100	0	5650	5650	5650	5650	0
242	20250310	172000	0	5650	5650	5650	5650	0
243	20250310	171900	0	5650	5650	5650	5650	0
244	20250310	171800	0	5650	5650	5650	5650	0
245	20250310	171700	0	5650	5650	5650	5650	0
246	20250310	171600	0	5650	5650	5650	5650	0
247	20250310	171500	0	5650	5650	5650	5650	0
248	20250310	171400	0	5650	5650	5650	5650	0
249	20250310	171300	0	5650	5650	5650	5650	0
250	20250310	171200	0	5650	5650	5650	5650	0
251	20250310	171100	0	5650	5650	5650	5650	0
252	20250310	171000	0	5650	5650	5650	5650	0
253	20250310	170900	0	5650	5650	5650	5650	0
254	20250310	170800	0	5650	5650	5650	5650	0
255	20250310	170700	0	5650	5650	5650	5650	0
256	20250310	170600	0	5650	5650	5650	5650	0
257	20250310	170500	0	5650	5650	5650	5650	0
258	20250310	170400	0	5650	5650	5650	5650	0
259	20250310	170300	0	5650	5650	5650	5650	0
260	20250310	170200	0	5650	5650	5650	5650	0
261	20250310	170100	0	5650	5650	5650	5650	0
262	20250310	170000	0	5650	5650	5650	5650	0
263	20250310	165900	0	5650	5650	5650	5650	0
264	20250310	165800	0	5650	5650	5650	5650	0
265	20250310	165700	0	5650	5650	5650	5650	0
266	20250310	165600	0	5650	5650	5650	5650	0
267	20250310	165500	0	5650	5650	5650	5650	0
268	20250310	165400	0	5650	5650	5650	5650	0
269	20250310	165300	0	5650	5650	5650	5650	0
270	20250310	165200	0	5650	5650	5650	5650	0
271	20250310	165100	0	5650	5650	5650	5650	0
272	20250310	165000	0	5650	5650	5650	5650	0
273	20250310	164900	0	5650	5650	5650	5650	0
274	20250310	164800	0	5650	5650	5650	5650	0
275	20250310	164700	0	5650	5650	5650	5650	0
276	20250310	164600	0	5650	5650	5650	5650	0
277	20250310	164500	0	5650	5650	5650	5650	0
278	20250310	164400	0	5650	5650	5650	5650	0
279	20250310	164300	0	5650	5650	5650	5650	0
280	20250310	164200	0	5650	5650	5650	5650	0
281	20250310	164100	0	5650	5650	5650	5650	0
282	20250310	164000	0	5650	5650	5650	5650	0
283	20250310	163900	0	5650	5650	5650	5650	0
284	20250310	163800	0	5650	5650	5650	5650	0
285	20250310	163700	0	5650	5650	5650	5650	0
286	20250310	163600	0	5650	5650	5650	5650	0
287	20250310	163500	0	5650	5650	5650	5650	0
288	20250310	163400	0	5650	5650	5650	5650	0
289	20250310	163300	0	5650	5650	5650	5650	0
290	20250310	163200	0	5650	5650	5650	5650	0
291	20250310	163100	0	5650	5650	5650	5650	0
292	20250310	163000	0	5650	5650	5650	5650	0
293	20250310	162900	0	5650	5650	5650	5650	0
294	20250310	162800	0	5650	5650	5650	5650	0
295	20250310	162700	0	5650	5650	5650	5650	0
296	20250310	162600	0	5650	5650	5650	5650	0
297	20250310	162500	0	5650	5650	5650	5650	0
298	20250310	162400	0	5650	5650	5650	5650	0
299	20250310	162300	0	5650	5650	5650	5650	0
300	20250310	162200	0	5650	5650	5650	5650	0
301	20250310	162100	0	5650	5650	5650	5650	0
302	20250310	162000	0	5650	5650	5650	5650	0
303	20250310	161900	0	5650	5650	5650	5650	0
304	20250310	161800	0	5650	5650	5650	5650	0
305	20250310	161700	0	5650	5650	5650	5650	0
306	20250310	161600	0	5650	5650	5650	5650	0
307	20250310	161500	0	5650	5650	5650	5650	0
308	20250310	161400	0	5650	5650	5650	5650	0
309	20250310	161300	0	5650	5650	5650	5650	0
310	20250310	161200	0	5650	5650	5650	5650	0
311	20250310	161100	0	5650	5650	5650	5650	0
312	20250310	161000	0	5650	5650	5650	5650	0
313	20250310	160900	0	5650	5650	5650	5650	0
314	20250310	160800	0	5650	5650	5650	5650	0
315	20250310	160700	0	5650	5650	5650	5650	0
316	20250310	160600	0	5650	5650	5650	5650	0
317	20250310	160500	0	5650	5650	5650	5650	0
318	20250310	160400	0	5650	5650	5650	5650	0
319	20250310	160300	0	5650	5650	5650	5650	0
320	20250310	160200	0	5650	5650	5650	5650	0
321	20250310	160100	0	5650	5650	5650	5650	0
322	20250310	160000	0	5650	5650	5650	5650	0
323	20250310	155900	0	5650	5650	5650	5650	0
324	20250310	155800	0	5650	5650	5650	5650	0
325	20250310	155700	0	5650	5650	5650	5650	0
326	20250310	155600	0	5650	5650	5650	5650	0
327	20250310	155500	0	5650	5650	5650	5650	0
328	20250310	155400	0	5650	5650	5650	5650	0
329	20250310	155300	0	5650	5650	5650	5650	0
330	20250310	155200	0	5650	5650	5650	5650	0
331	20250310	155100	0	5650	5650	5650	5650	0
332	20250310	155000	0	5650	5650	5650	5650	0
333	20250310	154900	0	5650	5650	5650	5650	0
334	20250310	154800	0	5650	5650	5650	5650	0
335	20250310	154700	0	5650	5650	5650	5650	0
336	20250310	154600	0	5650	5650	5650	5650	0
337	20250310	154500	0	5650	5650	5650	5650	0
338	20250310	154400	0	5650	5650	5650	5650	0
339	20250310	154300	0	5650	5650	5650	5650	0
340	20250310	154200	0	5650	5650	5650	5650	0
341	20250310	154100	0	5650	5650	5650	5650	0
342	20250310	154000	0	5650	5650	5650	5650	0
343	20250310	153900	0	5650	5650	5650	5650	0
344	20250310	153800	0	5650	5650	5650	5650	0
345	20250310	153700	0	5650	5650	5650	5650	0
346	20250310	153600	0	5650	5650	5650	5650	0
347	20250310	153500	0	5650	5650	5650	5650	0
348	20250310	153400	0	5650	5650	5650	5650	0
349	20250310	153300	0	5650	5650	5650	5650	0
350	20250310	153200	0	5650	5650	5650	5650	0
351	20250310	153100	0	5650	5650	5650	5650	0
352	20250310	153000	0	5650	5650	5650	5650	0
353	20250310	152900	0	5650	5650	5650	5650	0
354	20250310	152800	0	5650	5650	5650	5650	0
355	20250310	152700	0	5650	5650	5650	5650	0
356	20250310	152600	0	5650	5650	5650	5650	0
357	20250310	152500	0	5650	5650	5650	5650	0
358	20250310	152400	0	5650	5650	5650	5650	0
359	20250310	152300	0	5650	5650	5650	5650	0
360	20250310	152200	0	5650	5650	5650	5650	0
361	20250310	152100	0	5650	5650	5650	5650	0
362	20250310	152000	0	5650	5650	5650	5650	0
363	20250310	151900	0	5650	5650	5650	5650	0
364	20250310	151800	0	5650	5650	5650	5650	0
365	20250310	151700	0	5650	5650	5650	5650	0
366	20250310	151600	0	5650	5650	5650	5650	0
367	20250310	151500	0	5650	5650	5650	5650	0
368	20250310	151400	0	5650	5650	5650	5650	0
369	20250310	151300	0	5650	5650	5650	5650	0
370	20250310	151200	0	5650	5650	5650	5650	0
371	20250310	151100	0	5650	5650	5650	5650	0
372	20250310	151000	0	5650	5650	5650	5650	0
373	20250310	150900	0	5650	5650	5650	5650	0
374	20250310	150800	0	5650	5650	5650	5650	0
375	20250310	150700	0	5650	5650	5650	5650	0
376	20250310	150600	0	5650	5650	5650	5650	0
377	20250310	150500	0	5650	5650	5650	5650	0
378	20250310	150400	0	5650	5650	5650	5650	0
379	20250310	150300	0	5650	5650	5650	5650	0
380	20250310	150200	0	5650	5650	5650	5650	0
381	20250310	150100	0	5650	5650	5650	5650	0
382	20250310	150000	0	5650	5650	5650	5650	0
383	20250310	145900	0	5650	5650	5650	5650	0
384	20250310	145800	0	5650	5650	5650	5650	0
385	20250310	145700	0	5650	5650	5650	5650	0
386	20250310	145600	0	5650	5650	5650	5650	0
387	20250310	145500	0	5650	5650	5650	5650	0
388	20250310	145400	0	5650	5650	5650	5650	0
389	20250310	145300	0	5650	5650	5650	5650	0
390	20250310	145200	0	5650	5650	5650	5650	0
391	20250310	145100	0	5650	5650	5650	5650	0
392	20250310	145000	0	5650	5650	5650	5650	0
393	20250310	144900	0	5650	5650	5650	5650	0
394	20250310	144800	0	5650	5650	5650	5650	0
395	20250310	144700	0	5650	5650	5650	5650	0
396	20250310	144600	0	5650	5650	5650	5650	0
397	20250310	144500	0	5650	5650	5650	5650	0
398	20250310	144400	0	5650	5650	5650	5650	0
399	20250310	144300	0	5650	5650	5650	5650	0
400	20250310	144200	0	5650	5650	5650	5650	0
401	20250310	144100	0	5650	5650	5650	5650	0
402	20250310	144000	0	5650	5650	5650	5650	0
403	20250310	143900	0	5650	5650	5650	5650	0
404	20250310	143800	0	5650	5650	5650	5650	0
405	20250310	143700	0	5650	5650	5650	5650	0
406	20250310	143600	0	5650	5650	5650	5650	0
407	20250310	143500	0	5650	5650	5650	5650	0
408	20250310	143400	0	5650	5650	5650	5650	0
409	20250310	143300	0	5650	5650	5650	5650	0
410	20250310	143200	0	5650	5650	5650	5650	0
411	20250310	143100	0	5650	5650	5650	5650	0
412	20250310	143000	0	5650	5650	5650	5650	0
413	20250310	142900	0	5650	5650	5650	5650	0
414	20250310	142800	0	5650	5650	5650	5650	0
415	20250310	142700	0	5650	5650	5650	5650	0
416	20250310	142600	0	5650	5650	5650	5650	0
417	20250310	142500	0	5650	5650	5650	5650	0
418	20250310	142400	0	5650	5650	5650	5650	0
419	20250310	142300	0	5650	5650	5650	5650	0
420	20250310	142200	0	5650	5650	5650	5650	0
421	20250310	142100	0	5650	5650	5650	5650	0
422	20250310	142000	0	5650	5650	5650	5650	0
423	20250310	141900	0	5650	5650	5650	5650	0
424	20250310	141800	0	5650	5650	5650	5650	0
425	20250310	141700	0	5650	5650	5650	5650	0
426	20250310	141600	0	5650	5650	5650	5650	0
427	20250310	141500	0	5650	5650	5650	5650	0
428	20250310	141400	0	5650	5650	5650	5650	0
429	20250310	141300	0	5650	5650	5650	5650	0
430	20250310	141200	0	5650	5650	5650	5650	0
431	20250310	141100	0	5650	5650	5650	5650	0
432	20250310	141000	0	5650	5650	5650	5650	0
433	20250310	140900	0	5650	5650	5650	5650	0
434	20250310	140800	0	5650	5650	5650	5650	0
435	20250310	140700	0	5650	5650	5650	5650	0
436	20250310	140600	0	5650	5650	5650	5650	0
437	20250310	140500	0	5650	5650	5650	5650	0
438	20250310	140400	0	5650	5650	5650	5650	0
439	20250310	140300	0	5650	5650	5650	5650	0
440	20250310	140200	0	5650	5650	5650	5650	0
441	20250310	140100	0	5650	5650	5650	5650	0
442	20250310	140000	0	5650	5650	5650	5650	0
443	20250310	135900	0	5650	5650	5650	5650	0
444	20250310	135800	0	5650	5650	5650	5650	0
445	20250310	135700	0	5650	5650	5650	5650	0
446	20250310	135600	0	5650	5650	5650	5650	0
447	20250310	135500	0	5650	5650	5650	5650	0
448	20250310	135400	0	5650	5650	5650	5650	0
449	20250310	135300	0	5650	5650	5650	5650	0
450	20250310	135200	0	5650	5650	5650	5650	0
451	20250310	135100	0	5650	5650	5650	5650	0
452	20250310	135000	0	5650	5650	5650	5650	0
453	20250310	134900	0	5650	5650	5650	5650	0
454	20250310	134800	0	5650	5650	5650	5650	0
455	20250310	134700	0	5650	5650	5650	5650	0
456	20250310	134600	0	5650	5650	5650	5650	0
457	20250310	134500	0	5650	5650	5650	5650	0
458	20250310	134400	0	5650	5650	5650	5650	0
459	20250310	134300	0	5650	5650	5650	5650	0
460	20250310	134200	0	5650	5650	5650	5650	0
461	20250310	134100	0	5650	5650	5650	5650	0
462	20250310	134000	0	5650	5650	5650	5650	0
463	20250310	133900	0	5650	5650	5650	5650	0
464	20250310	133800	0	5650	5650	5650	5650	0
465	20250310	133700	0	5650	5650	5650	5650	0
466	20250310	133600	0	5650	5650	5650	5650	0
467	20250310	133500	0	5650	5650	5650	5650	0
468	20250310	133400	0	5650	5650	5650	5650	0
469	20250310	133300	0	5650	5650	5650	5650	0
470	20250310	133200	0	5650	5650	5650	5650	0
471	20250310	133100	0	5650	5650	5650	5650	0
472	20250310	133000	0	5650	5650	5650	5650	0
473	20250310	132900	0	5650	5650	5650	5650	0
474	20250310	132800	0	5650	5650	5650	5650	0
475	20250310	132700	0	5650	5650	5650	5650	0
476	20250310	132600	0	5650	5650	5650	5650	0
477	20250310	132500	0	5650	5650	5650	5650	0
478	20250310	132400	0	5650	5650	5650	5650	0
479	20250310	132300	0	5650	5650	5650	5650	0
480	20250310	132200	0	5650	5650	5650	5650	0
481	20250310	132100	0	5650	5650	5650	5650	0
482	20250310	132000	0	5650	5650	5650	5650	0
483	20250310	131900	0	5650	5650	5650	5650	0
484	20250310	131800	0	5650	5650	5650	5650	0
485	20250310	131700	0	5650	5650	5650	5650	0
486	20250310	131600	0	5650	5650	5650	5650	0
487	20250310	131500	0	5650	5650	5650	5650	0
488	20250310	131400	0	5650	5650	5650	5650	0
489	20250310	131300	0	5650	5650	5650	5650	0
490	20250310	131200	0	5650	5650	5650	5650	0
491	20250310	131100	0	5650	5650	5650	5650	0
492	20250310	131000	0	5650	5650	5650	5650	0
493	20250310	130900	0	5650	5650	5650	5650	0
494	20250310	130800	0	5650	5650	5650	5650	0
495	20250310	130700	0	5650	5650	5650	5650	0
496	20250310	130600	0	5650	5650	5650	5650	0
497	20250310	130500	0	5650	5650	5650	5650	0
498	20250310	130400	0	5650	5650	5650	5650	0
499	20250310	130300	0	5650	5650	5650	5650	0
500	20250310	130200	0	5650	5650	5650	5650	0
501	20250310	130100	0	5650	5650	5650	5650	0
502	20250310	130000	0	5650	5650	5650	5650	0
503	20250310	125900	0	5650	5650	5650	5650	0
504	20250310	125800	0	5650	5650	5650	5650	0
505	20250310	125700	0	5650	5650	5650	5650	0
506	20250310	125600	0	5650	5650	5650	5650	0
507	20250310	125500	0	5650	5650	5650	5650	0
508	20250310	125400	0	5650	5650	5650	5650	0
509	20250310	125300	0	5650	5650	5650	5650	0
510	20250310	125200	0	5650	5650	5650	5650	0
511	20250310	125100	0	5650	5650	5650	5650	0
512	20250310	125000	0	5650	5650	5650	5650	0
513	20250310	124900	0	5650	5650	5650	5650	0
514	20250310	124800	0	5650	5650	5650	5650	0
515	20250310	124700	0	5650	5650	5650	5650	0
516	20250310	124600	0	5650	5650	5650	5650	0
517	20250310	124500	0	5650	5650	5650	5650	0
518	20250310	124400	0	5650	5650	5650	5650	0
519	20250310	124300	0	5650	5650	5650	5650	0
520	20250310	124200	0	5650	5650	5650	5650	0
521	20250310	124100	0	5650	5650	5650	5650	0
522	20250310	124000	0	5650	5650	5650	5650	0
523	20250310	123900	0	5650	5650	5650	5650	0
524	20250310	123800	0	5650	5650	5650	5650	0
525	20250310	123700	0	5650	5650	5650	5650	0
526	20250310	123600	0	5650	5650	5650	5650	0
527	20250310	123500	0	5650	5650	5650	5650	0
528	20250310	123400	0	5650	5650	5650	5650	0
529	20250310	123300	0	5650	5650	5650	5650	0
530	20250310	123200	0	5650	5650	5650	5650	0
531	20250310	123100	0	5650	5650	5650	5650	0
532	20250310	123000	0	5650	5650	5650	5650	0
533	20250310	122900	0	5650	5650	5650	5650	0
534	20250310	122800	0	5650	5650	5650	5650	0
535	20250310	122700	0	5650	5650	5650	5650	0
536	20250310	122600	0	5650	5650	5650	5650	0
537	20250310	122500	0	5650	5650	5650	5650	0
538	20250310	122400	0	5650	5650	5650	5650	0
539	20250310	122300	0	5650	5650	5650	5650	0
540	20250310	122200	0	5650	5650	5650	5650	0
541	20250310	122100	0	5650	5650	5650	5650	0
542	20250310	122000	0	5650	5650	5650	5650	0
543	20250310	121900	0	5650	5650	5650	5650	0
544	20250310	121800	0	5650	5650	5650	5650	0
545	20250310	121700	0	5650	5650	5650	5650	0
546	20250310	121600	0	5650	5650	5650	5650	0
547	20250310	121500	0	5650	5650	5650	5650	0
548	20250310	121400	0	5650	5650	5650	5650	0
549	20250310	121300	0	5650	5650	5650	5650	0
550	20250310	121200	0	5650	5650	5650	5650	0
551	20250310	121100	0	5650	5650	5650	5650	0
552	20250310	121000	0	5650	5650	5650	5650	0
553	20250310	120900	0	5650	5650	5650	5650	0
554	20250310	120800	0	5650	5650	5650	5650	0
555	20250310	120700	0	5650	5650	5650	5650	0
556	20250310	120600	0	5650	5650	5650	5650	0
557	20250310	120500	0	5650	5650	5650	5650	0
558	20250310	120400	0	5650	5650	5650	5650	0
559	20250310	120300	0	5650	5650	5650	5650	0
560	20250310	120200	0	5650	5650	5650	5650	0
561	20250310	120100	0	5650	5650	5650	5650	0
562	20250310	120000	0	5650	5650	5650	5650	0
563	20250310	115900	0	5650	5650	5650	5650	0
564	20250310	115800	0	5650	5650	5650	5650	0
565	20250310	115700	0	5650	5650	5650	5650	0
566	20250310	115600	0	5650	5650	5650	5650	0
567	20250310	115500	0	5650	5650	5650	5650	0
568	20250310	115400	0	5650	5650	5650	5650	0
569	20250310	115300	0	5650	5650	5650	5650	0
570	20250310	115200	0	5650	5650	5650	5650	0
571	20250310	115100	0	5650	5650	5650	5650	0
572	20250310	115000	0	5650	5650	5650	5650	0
573	20250310	114900	0	5650	5650	5650	5650	0
574	20250310	114800	0	5650	5650	5650	5650	0
575	20250310	114700	0	5650	5650	5650	5650	0
576	20250310	114600	0	5650	5650	5650	5650	0
577	20250310	114500	0	5650	5650	5650	5650	0
578	20250310	114400	0	5650	5650	5650	5650	0
579	20250310	114300	0	5650	5650	5650	5650	0
580	20250310	114200	0	5650	5650	5650	5650	0
581	20250310	114100	0	5650	5650	5650	5650	0
582	20250310	114000	0	5650	5650	5650	5650	0
583	20250310	113900	0	5650	5650	5650	5650	0
584	20250310	113800	0	5650	5650	5650	5650	0
585	20250310	113700	0	5650	5650	5650	5650	0
586	20250310	113600	0	5650	5650	5650	5650	0
587	20250310	113500	0	5650	5650	5650	5650	0
588	20250310	113400	0	5650	5650	5650	5650	0
589	20250310	113300	0	5650	5650	5650	5650	0
590	20250310	113200	0	5650	5650	5650	5650	0
591	20250310	113100	0	5650	5650	5650	5650	0
592	20250310	113000	0	5650	5650	5650	5650	0
593	20250310	112900	0	5650	5650	5650	5650	0
594	20250310	112800	0	5650	5650	5650	5650	0
595	20250310	112700	0	5650	5650	5650	5650	0
596	20250310	112600	0	5650	5650	5650	5650	0
597	20250310	112500	0	5650	5650	5650	5650	0
598	20250310	112400	0	5650	5650	5650	5650	0
599	20250310	112300	0	5650	5650	5650	5650	0
600	20250310	112200	0	5650	5650	5650	5650	0
601	20250310	112100	0	5650	5650	5650	5650	0
602	20250310	112000	0	5650	5650	5650	5650	0
603	20250310	111900	0	5650	5650	5650	5650	0
604	20250310	111800	0	5650	5650	5650	5650	0
605	20250310	111700	0	5650	5650	5650	5650	0
606	20250310	111600	0	5650	5650	5650	5650	0
607	20250310	111500	0	5650	5650	5650	5650	0
608	20250310	111400	0	5650	5650	5650	5650	0
609	20250310	111300	0	5650	5650	5650	5650	0
610	20250310	111200	0	5650	5650	5650	5650	0
611	20250310	111100	0	5650	5650	5650	5650	0
612	20250310	111000	0	5650	5650	5650	5650	0
613	20250310	110900	0	5650	5650	5650	5650	0
614	20250310	110800	0	5650	5650	5650	5650	0
615	20250310	110700	0	5650	5650	5650	5650	0
616	20250310	110600	0	5650	5650	5650	5650	0
617	20250310	110500	0	5650	5650	5650	5650	0
618	20250310	110400	0	5650	5650	5650	5650	0
619	20250310	110300	0	5650	5650	5650	5650	0
620	20250310	110200	0	5650	5650	5650	5650	0
621	20250310	110100	0	5650	5650	5650	5650	0
622	20250310	110000	0	5650	5650	5650	5650	0
623	20250310	105900	0	5650	5650	5650	5650	0
624	20250310	105800	0	5650	5650	5650	5650	0
625	20250310	105700	0	5650	5650	5650	5650	0
626	20250310	105600	0	5650	5650	5650	5650	0
627	20250310	105500	0	5650	5650	5650	5650	0
628	20250310	105400	0	5650	5650	5650	5650	0
629	20250310	105300	0	5650	5650	5650	5650	0
630	20250310	105200	0	5650	5650	5650	5650	0
631	20250310	105100	0	5650	5650	5650	5650	0
632	20250310	105000	0	5650	5650	5650	5650	0
633	20250310	104900	0	5650	5650	5650	5650	0
634	20250310	104800	0	5650	5650	5650	5650	0
635	20250310	104700	0	5650	5650	5650	5650	0
636	20250310	104600	0	5650	5650	5650	5650	0
637	20250310	104500	0	5650	5650	5650	5650	0
638	20250310	104400	0	5650	5650	5650	5650	0
639	20250310	104300	0	5650	5650	5650	5650	0
640	20250310	104200	0	5650	5650	5650	5650	0
641	20250310	104100	0	5650	5650	5650	5650	0
642	20250310	104000	0	5650	5650	5650	5650	0
643	20250310	103900	0	5650	5650	5650	5650	0
644	20250310	103800	0	5650	5650	5650	5650	0
645	20250310	103700	0	5650	5650	5650	5650	0
646	20250310	103600	0	5650	5650	5650	5650	0
647	20250310	103500	0	5650	5650	5650	5650	0
648	20250310	103400	0	5650	5650	5650	5650	0
649	20250310	103300	0	5650	5650	5650	5650	0
650	20250310	103200	0	5650	5650	5650	5650	0
651	20250310	103100	0	5650	5650	5650	5650	0
652	20250310	103000	0	5650	5650	5650	5650	0
653	20250310	102900	0	5650	5650	5650	5650	0
654	20250310	102800	0	5650	5650	5650	5650	0
655	20250310	102700	0	5650	5650	5650	5650	0
656	20250310	102600	0	5650	5650	5650	5650	0
657	20250310	102500	0	5650	5650	5650	5650	0
658	20250310	102400	0	5650	5650	5650	5650	0
659	20250310	102300	0	5650	5650	5650	5650	0
660	20250310	102200	0	5650	5650	5650	5650	0
661	20250310	102100	0	5650	5650	5650	5650	0
662	20250310	102000	0	5650	5650	5650	5650	0
663	20250310	101900	0	5650	5650	5650	5650	0
664	20250310	101800	0	5650	5650	5650	5650	0
665	20250310	101700	0	5650	5650	5650	5650	0
666	20250310	101600	0	5650	5650	5650	5650	0
667	20250310	101500	0	5650	5650	5650	5650	0
668	20250310	101400	0	5650	5650	5650	5650	0
669	20250310	101300	0	5650	5650	5650	5650	0
670	20250310	101200	0	5650	5650	5650	5650	0
671	20250310	101100	0	5650	5650	5650	5650	0
672	20250310	101000	0	5650	5650	5650	5650	0
673	20250310	100900	0	5650	5650	5650	5650	0
674	20250310	100800	0	5650	5650	5650	5650	0
675	20250310	100700	0	5650	5650	5650	5650	0
676	20250310	100600	0	5650	5650	5650	5650	0
677	20250310	100500	0	5650	5650	5650	5650	0
678	20250310	100400	0	5650	5650	5650	5650	0
679	20250310	100300	0	5650	5650	5650	5650	0
680	20250310	100200	0	5650	5650	5650	5650	0
681	20250310	100100	0	5650	5650	5650	5650	0
682	20250310	100000	0	5650	5650	5650	5650	0
683	20250310	095900	0	5650	5650	5650	5650	0
684	20250310	095800	0	5650	5650	5650	5650	0
685	20250310	095700	0	5650	5650	5650	5650	0
686	20250310	095600	0	5650	5650	5650	5650	0
687	20250310	095500	0	5650	5650	5650	5650	0
688	20250310	095400	0	5650	5650	5650	5650	0
689	20250310	095300	0	5650	5650	5650	5650	0
690	20250310	095200	0	5650	5650	5650	5650	0
691	20250310	095100	0	5650	5650	5650	5650	0
692	20250310	095000	0	5650	5650	5650	5650	0
693	20250310	094900	0	5650	5650	5650	5650	0
694	20250310	094800	0	5650	5650	5650	5650	0
695	20250310	094700	0	5650	5650	5650	5650	0
696	20250310	094600	0	5650	5650	5650	5650	0
697	20250310	094500	0	5650	5650	5650	5650	0
698	20250310	094400	0	5650	5650	5650	5650	0
699	20250310	094300	0	5650	5650	5650	5650	0
700	20250310	094200	0	5650	5650	5650	5650	0
701	20250310	094100	0	5650	5650	5650	5650	0
702	20250310	094000	0	5650	5650	5650	5650	0
703	20250310	093900	0	5650	5650	5650	5650	0
704	20250310	093800	0	5650	5650	5650	5650	0
705	20250310	093700	0	5650	5650	5650	5650	0
706	20250310	093600	0	5650	5650	5650	5650	0
707	20250310	093500	0	5650	5650	5650	5650	0
708	20250310	093400	0	5650	5650	5650	5650	0
709	20250310	093300	0	5650	5650	5650	5650	0
710	20250310	093200	0	5650	5650	5650	5650	0
711	20250310	093100	0	5650	5650	5650	5650	0
712	20250310	093000	0	5650	5650	5650	5650	0
713	20250310	092900	0	5650	5650	5650	5650	0
714	20250310	092800	0	5650	5650	5650	5650	0
715	20250310	092700	0	5650	5650	5650	5650	0
716	20250310	092600	0	5650	5650	5650	5650	0
717	20250310	092500	0	5650	5650	5650	5650	0
718	20250310	092400	0	5650	5650	5650	5650	0
719	20250310	092300	0	5650	5650	5650	5650	0
720	20250310	092200	0	5650	5650	5650	5650	0
721	20250310	092100	0	5650	5650	5650	5650	0
722	20250310	092000	0	5650	5650	5650	5650	0
723	20250310	091900	0	5650	5650	5650	5650	0
724	20250310	091800	0	5650	5650	5650	5650	0
725	20250310	091700	0	5650	5650	5650	5650	0
726	20250310	091600	0	5650	5650	5650	5650	0
727	20250310	091500	0	5650	5650	5650	5650	0
728	20250310	091400	0	5650	5650	5650	5650	0
729	20250310	091300	0	5650	5650	5650	5650	0
730	20250310	091200	0	5650	5650	5650	5650	0
731	20250310	091100	0	5650	5650	5650	5650	0
732	20250310	091000	0	5650	5650	5650	5650	0
733	20250310	090900	0	5650	5650	5650	5650	0
734	20250310	090800	0	5650	5650	5650	5650	0
735	20250310	090700	0	5650	5650	5650	5650	0
736	20250310	090600	0	5650	5650	5650	5650	0
737	20250310	090500	0	5650	5650	5650	5650	0
738	20250310	090400	0	5650	5650	5650	5650	0
739	20250310	090300	0	5650	5650	5650	5650	0
740	20250310	090200	0	5650	5650	5650	5650	0
741	20250310	090100	0	5650	5650	5650	5650	0
742	20250310	090000	0	5650	5650	5650	5650	0