KissMeData/150840/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	203300	0	5850	5850	5850	5850	0
3	20250311	203200	0	5850	5850	5850	5850	0
4	20250311	203100	0	5850	5850	5850	5850	0
5	20250311	203000	0	5850	5850	5850	5850	0
6	20250311	202900	0	5850	5850	5850	5850	0
7	20250311	202800	0	5850	5850	5850	5850	0
8	20250311	202700	0	5850	5850	5850	5850	0
9	20250311	202600	0	5850	5850	5850	5850	0
10	20250311	202500	0	5850	5850	5850	5850	0
11	20250311	202400	0	5850	5850	5850	5850	0
12	20250311	202300	0	5850	5850	5850	5850	0
13	20250311	202200	0	5850	5850	5850	5850	0
14	20250311	202100	0	5850	5850	5850	5850	0
15	20250311	202000	0	5850	5850	5850	5850	0
16	20250311	201900	0	5850	5850	5850	5850	0
17	20250311	201800	0	5850	5850	5850	5850	0
18	20250311	201700	0	5850	5850	5850	5850	0
19	20250311	201600	0	5850	5850	5850	5850	0
20	20250311	201500	0	5850	5850	5850	5850	0
21	20250311	201400	0	5850	5850	5850	5850	0
22	20250311	201300	0	5850	5850	5850	5850	0
23	20250311	201200	0	5850	5850	5850	5850	0
24	20250311	201100	0	5850	5850	5850	5850	0
25	20250311	201000	0	5850	5850	5850	5850	0
26	20250311	200900	0	5850	5850	5850	5850	0
27	20250311	200800	0	5850	5850	5850	5850	0
28	20250311	200700	0	5850	5850	5850	5850	0
29	20250311	200600	0	5850	5850	5850	5850	0
30	20250311	200500	0	5850	5850	5850	5850	0
31	20250311	200400	0	5850	5850	5850	5850	0
32	20250311	200300	0	5850	5850	5850	5850	0
33	20250311	200200	0	5850	5850	5850	5850	0
34	20250311	200100	0	5850	5850	5850	5850	0
35	20250311	200000	0	5850	5850	5850	5850	0
36	20250311	195900	0	5850	5850	5850	5850	0
37	20250311	195800	0	5850	5850	5850	5850	0
38	20250311	195700	0	5850	5850	5850	5850	0
39	20250311	195600	0	5850	5850	5850	5850	0
40	20250311	195500	0	5850	5850	5850	5850	0
41	20250311	195400	0	5850	5850	5850	5850	0
42	20250311	195300	0	5850	5850	5850	5850	0
43	20250311	195200	0	5850	5850	5850	5850	0
44	20250311	195100	0	5850	5850	5850	5850	0
45	20250311	195000	0	5850	5850	5850	5850	0
46	20250311	194900	0	5850	5850	5850	5850	0
47	20250311	194800	0	5850	5850	5850	5850	0
48	20250311	194700	0	5850	5850	5850	5850	0
49	20250311	194600	0	5850	5850	5850	5850	0
50	20250311	194500	0	5850	5850	5850	5850	0
51	20250311	194400	0	5850	5850	5850	5850	0
52	20250311	194300	0	5850	5850	5850	5850	0
53	20250311	194200	0	5850	5850	5850	5850	0
54	20250311	194100	0	5850	5850	5850	5850	0
55	20250311	194000	0	5850	5850	5850	5850	0
56	20250311	193900	0	5850	5850	5850	5850	0
57	20250311	193800	0	5850	5850	5850	5850	0
58	20250311	193700	0	5850	5850	5850	5850	0
59	20250311	193600	0	5850	5850	5850	5850	0
60	20250311	193500	0	5850	5850	5850	5850	0
61	20250311	193400	0	5850	5850	5850	5850	0
62	20250311	193300	0	5850	5850	5850	5850	0
63	20250311	193200	0	5850	5850	5850	5850	0
64	20250311	193100	0	5850	5850	5850	5850	0
65	20250311	193000	0	5850	5850	5850	5850	0
66	20250311	192900	0	5850	5850	5850	5850	0
67	20250311	192800	0	5850	5850	5850	5850	0
68	20250311	192700	0	5850	5850	5850	5850	0
69	20250311	192600	0	5850	5850	5850	5850	0
70	20250311	192500	0	5850	5850	5850	5850	0
71	20250311	192400	0	5850	5850	5850	5850	0
72	20250311	192300	0	5850	5850	5850	5850	0
73	20250311	192200	0	5850	5850	5850	5850	0
74	20250311	192100	0	5850	5850	5850	5850	0
75	20250311	192000	0	5850	5850	5850	5850	0
76	20250311	191900	0	5850	5850	5850	5850	0
77	20250311	191800	0	5850	5850	5850	5850	0
78	20250311	191700	0	5850	5850	5850	5850	0
79	20250311	191600	0	5850	5850	5850	5850	0
80	20250311	191500	0	5850	5850	5850	5850	0
81	20250311	191400	0	5850	5850	5850	5850	0
82	20250311	191300	0	5850	5850	5850	5850	0
83	20250311	191200	0	5850	5850	5850	5850	0
84	20250311	191100	0	5850	5850	5850	5850	0
85	20250311	191000	0	5850	5850	5850	5850	0
86	20250311	190900	0	5850	5850	5850	5850	0
87	20250311	190800	0	5850	5850	5850	5850	0
88	20250311	190700	0	5850	5850	5850	5850	0
89	20250311	190600	0	5850	5850	5850	5850	0
90	20250311	190500	0	5850	5850	5850	5850	0
91	20250311	190400	0	5850	5850	5850	5850	0
92	20250311	190300	0	5850	5850	5850	5850	0
93	20250311	190200	0	5850	5850	5850	5850	0
94	20250311	190100	0	5850	5850	5850	5850	0
95	20250311	190000	0	5850	5850	5850	5850	0
96	20250311	185900	0	5850	5850	5850	5850	0
97	20250311	185800	0	5850	5850	5850	5850	0
98	20250311	185700	0	5850	5850	5850	5850	0
99	20250311	185600	0	5850	5850	5850	5850	0
100	20250311	185500	0	5850	5850	5850	5850	0
101	20250311	185400	0	5850	5850	5850	5850	0
102	20250311	185300	0	5850	5850	5850	5850	0
103	20250311	185200	0	5850	5850	5850	5850	0
104	20250311	185100	0	5850	5850	5850	5850	0
105	20250311	185000	0	5850	5850	5850	5850	0
106	20250311	184900	0	5850	5850	5850	5850	0
107	20250311	184800	0	5850	5850	5850	5850	0
108	20250311	184700	0	5850	5850	5850	5850	0
109	20250311	184600	0	5850	5850	5850	5850	0
110	20250311	184500	0	5850	5850	5850	5850	0
111	20250311	184400	0	5850	5850	5850	5850	0
112	20250311	184300	0	5850	5850	5850	5850	0
113	20250311	184200	0	5850	5850	5850	5850	0
114	20250311	184100	0	5850	5850	5850	5850	0
115	20250311	184000	0	5850	5850	5850	5850	0
116	20250311	183900	0	5850	5850	5850	5850	0
117	20250311	183800	0	5850	5850	5850	5850	0
118	20250311	183700	0	5850	5850	5850	5850	0
119	20250311	183600	0	5850	5850	5850	5850	0
120	20250311	183500	0	5850	5850	5850	5850	0
121	20250311	183400	0	5850	5850	5850	5850	0
122	20250311	183300	0	5850	5850	5850	5850	0
123	20250311	183200	0	5850	5850	5850	5850	0
124	20250311	183100	0	5850	5850	5850	5850	0
125	20250311	183000	0	5850	5850	5850	5850	0
126	20250311	182900	0	5850	5850	5850	5850	0
127	20250311	182800	0	5850	5850	5850	5850	0
128	20250311	182700	0	5850	5850	5850	5850	0
129	20250311	182600	0	5850	5850	5850	5850	0
130	20250311	182500	0	5850	5850	5850	5850	0
131	20250311	182400	0	5850	5850	5850	5850	0
132	20250311	182300	0	5850	5850	5850	5850	0
133	20250311	182200	0	5850	5850	5850	5850	0
134	20250311	182100	0	5850	5850	5850	5850	0
135	20250311	182000	0	5850	5850	5850	5850	0
136	20250311	181900	0	5850	5850	5850	5850	0
137	20250311	181800	0	5850	5850	5850	5850	0
138	20250311	181700	0	5850	5850	5850	5850	0
139	20250311	181600	0	5850	5850	5850	5850	0
140	20250311	181500	0	5850	5850	5850	5850	0
141	20250311	181400	0	5850	5850	5850	5850	0
142	20250311	181300	0	5850	5850	5850	5850	0
143	20250311	181200	0	5850	5850	5850	5850	0
144	20250311	181100	0	5850	5850	5850	5850	0
145	20250311	181000	0	5850	5850	5850	5850	0
146	20250311	180900	0	5850	5850	5850	5850	0
147	20250311	180800	0	5850	5850	5850	5850	0
148	20250311	180700	0	5850	5850	5850	5850	0
149	20250311	180600	0	5850	5850	5850	5850	0
150	20250311	180500	0	5850	5850	5850	5850	0
151	20250311	180400	0	5850	5850	5850	5850	0
152	20250311	180300	0	5850	5850	5850	5850	0
153	20250311	180200	0	5850	5850	5850	5850	0
154	20250311	180100	0	5850	5850	5850	5850	0
155	20250311	180000	0	5850	5850	5850	5850	0
156	20250311	175900	0	5850	5850	5850	5850	0
157	20250311	175800	0	5850	5850	5850	5850	0
158	20250311	175700	0	5850	5850	5850	5850	0
159	20250311	175600	0	5850	5850	5850	5850	0
160	20250311	175500	0	5850	5850	5850	5850	0
161	20250311	175400	0	5850	5850	5850	5850	0
162	20250311	175300	0	5850	5850	5850	5850	0
163	20250311	175200	0	5850	5850	5850	5850	0
164	20250311	175100	0	5850	5850	5850	5850	0
165	20250311	175000	0	5850	5850	5850	5850	0
166	20250311	174900	0	5850	5850	5850	5850	0
167	20250311	174800	0	5850	5850	5850	5850	0
168	20250311	174700	0	5850	5850	5850	5850	0
169	20250311	174600	0	5850	5850	5850	5850	0
170	20250311	174500	0	5850	5850	5850	5850	0
171	20250311	174400	0	5850	5850	5850	5850	0
172	20250311	174300	0	5850	5850	5850	5850	0
173	20250311	174200	0	5850	5850	5850	5850	0
174	20250311	174100	0	5850	5850	5850	5850	0
175	20250311	174000	0	5850	5850	5850	5850	0
176	20250311	173900	0	5850	5850	5850	5850	0
177	20250311	173800	0	5850	5850	5850	5850	0
178	20250311	173700	0	5850	5850	5850	5850	0
179	20250311	173600	0	5850	5850	5850	5850	0
180	20250311	173500	0	5850	5850	5850	5850	0
181	20250311	173400	0	5850	5850	5850	5850	0
182	20250311	173300	0	5850	5850	5850	5850	0
183	20250311	173200	0	5850	5850	5850	5850	0
184	20250311	173100	0	5850	5850	5850	5850	0
185	20250311	173000	0	5850	5850	5850	5850	0
186	20250311	172900	0	5850	5850	5850	5850	0
187	20250311	172800	0	5850	5850	5850	5850	0
188	20250311	172700	0	5850	5850	5850	5850	0
189	20250311	172600	0	5850	5850	5850	5850	0
190	20250311	172500	0	5850	5850	5850	5850	0
191	20250311	172400	0	5850	5850	5850	5850	0
192	20250311	172300	0	5850	5850	5850	5850	0
193	20250311	172200	0	5850	5850	5850	5850	0
194	20250311	172100	0	5850	5850	5850	5850	0
195	20250311	172000	0	5850	5850	5850	5850	0
196	20250311	171900	0	5850	5850	5850	5850	0
197	20250311	171800	0	5850	5850	5850	5850	0
198	20250311	171700	0	5850	5850	5850	5850	0
199	20250311	171600	0	5850	5850	5850	5850	0
200	20250311	171500	0	5850	5850	5850	5850	0
201	20250311	171400	0	5850	5850	5850	5850	0
202	20250311	171300	0	5850	5850	5850	5850	0
203	20250311	171200	0	5850	5850	5850	5850	0
204	20250311	171100	0	5850	5850	5850	5850	0
205	20250311	171000	0	5850	5850	5850	5850	0
206	20250311	170900	0	5850	5850	5850	5850	0
207	20250311	170800	0	5850	5850	5850	5850	0
208	20250311	170700	0	5850	5850	5850	5850	0
209	20250311	170600	0	5850	5850	5850	5850	0
210	20250311	170500	0	5850	5850	5850	5850	0
211	20250311	170400	0	5850	5850	5850	5850	0
212	20250311	170300	0	5850	5850	5850	5850	0
213	20250311	170200	0	5850	5850	5850	5850	0
214	20250311	170100	0	5850	5850	5850	5850	0
215	20250311	170000	0	5850	5850	5850	5850	0
216	20250311	165900	0	5850	5850	5850	5850	0
217	20250311	165800	0	5850	5850	5850	5850	0
218	20250311	165700	0	5850	5850	5850	5850	0
219	20250311	165600	0	5850	5850	5850	5850	0
220	20250311	165500	0	5850	5850	5850	5850	0
221	20250311	165400	0	5850	5850	5850	5850	0
222	20250311	165300	0	5850	5850	5850	5850	0
223	20250311	165200	0	5850	5850	5850	5850	0
224	20250311	165100	0	5850	5850	5850	5850	0
225	20250311	165000	0	5850	5850	5850	5850	0
226	20250311	164900	0	5850	5850	5850	5850	0
227	20250311	164800	0	5850	5850	5850	5850	0
228	20250311	164700	0	5850	5850	5850	5850	0
229	20250311	164600	0	5850	5850	5850	5850	0
230	20250311	164500	0	5850	5850	5850	5850	0
231	20250311	164400	0	5850	5850	5850	5850	0
232	20250311	164300	0	5850	5850	5850	5850	0
233	20250311	164200	0	5850	5850	5850	5850	0
234	20250311	164100	0	5850	5850	5850	5850	0
235	20250311	164000	0	5850	5850	5850	5850	0
236	20250311	163900	0	5850	5850	5850	5850	0
237	20250311	163800	0	5850	5850	5850	5850	0
238	20250311	163700	0	5850	5850	5850	5850	0
239	20250311	163600	0	5850	5850	5850	5850	0
240	20250311	163500	0	5850	5850	5850	5850	0
241	20250311	163400	0	5850	5850	5850	5850	0
242	20250311	163300	0	5850	5850	5850	5850	0
243	20250311	163200	0	5850	5850	5850	5850	0
244	20250311	163100	0	5850	5850	5850	5850	0
245	20250311	163000	0	5850	5850	5850	5850	0
246	20250311	162900	0	5850	5850	5850	5850	0
247	20250311	162800	0	5850	5850	5850	5850	0
248	20250311	162700	0	5850	5850	5850	5850	0
249	20250311	162600	0	5850	5850	5850	5850	0
250	20250311	162500	0	5850	5850	5850	5850	0
251	20250311	162400	0	5850	5850	5850	5850	0
252	20250311	162300	0	5850	5850	5850	5850	0
253	20250311	162200	0	5850	5850	5850	5850	0
254	20250311	162100	0	5850	5850	5850	5850	0
255	20250311	162000	0	5850	5850	5850	5850	0
256	20250311	161900	0	5850	5850	5850	5850	0
257	20250311	161800	0	5850	5850	5850	5850	0
258	20250311	161700	0	5850	5850	5850	5850	0
259	20250311	161600	0	5850	5850	5850	5850	0
260	20250311	161500	0	5850	5850	5850	5850	0
261	20250311	161400	0	5850	5850	5850	5850	0
262	20250311	161300	0	5850	5850	5850	5850	0
263	20250311	161200	0	5850	5850	5850	5850	0
264	20250311	161100	0	5850	5850	5850	5850	0
265	20250311	161000	0	5850	5850	5850	5850	0
266	20250311	160900	0	5850	5850	5850	5850	0
267	20250311	160800	0	5850	5850	5850	5850	0
268	20250311	160700	0	5850	5850	5850	5850	0
269	20250311	160600	0	5850	5850	5850	5850	0
270	20250311	160500	0	5850	5850	5850	5850	0
271	20250311	160400	0	5850	5850	5850	5850	0
272	20250311	160300	0	5850	5850	5850	5850	0
273	20250311	160200	0	5850	5850	5850	5850	0
274	20250311	160100	0	5850	5850	5850	5850	0
275	20250311	160000	0	5850	5850	5850	5850	0
276	20250311	155900	0	5850	5850	5850	5850	0
277	20250311	155800	0	5850	5850	5850	5850	0
278	20250311	155700	0	5850	5850	5850	5850	0
279	20250311	155600	0	5850	5850	5850	5850	0
280	20250311	155500	0	5850	5850	5850	5850	0
281	20250311	155400	0	5850	5850	5850	5850	0
282	20250311	155300	0	5850	5850	5850	5850	0
283	20250311	155200	0	5850	5850	5850	5850	0
284	20250311	155100	0	5850	5850	5850	5850	0
285	20250311	155000	0	5850	5850	5850	5850	0
286	20250311	154900	0	5850	5850	5850	5850	0
287	20250311	154800	0	5850	5850	5850	5850	0
288	20250311	154700	0	5850	5850	5850	5850	0
289	20250311	154600	0	5850	5850	5850	5850	0
290	20250311	154500	0	5850	5850	5850	5850	0
291	20250311	154400	0	5850	5850	5850	5850	0
292	20250311	154300	0	5850	5850	5850	5850	0
293	20250311	154200	0	5850	5850	5850	5850	0
294	20250311	154100	0	5850	5850	5850	5850	0
295	20250311	154000	0	5850	5850	5850	5850	0
296	20250311	153900	0	5850	5850	5850	5850	0
297	20250311	153800	0	5850	5850	5850	5850	0
298	20250311	153700	0	5850	5850	5850	5850	0
299	20250311	153600	0	5850	5850	5850	5850	0
300	20250311	153500	0	5850	5850	5850	5850	0
301	20250311	153400	0	5850	5850	5850	5850	0
302	20250311	153300	0	5850	5850	5850	5850	0
303	20250311	153200	0	5850	5850	5850	5850	0
304	20250311	153100	0	5850	5850	5850	5850	0
305	20250311	153000	0	5850	5850	5850	5850	0
306	20250311	152900	0	5850	5850	5850	5850	0
307	20250311	152800	0	5850	5850	5850	5850	0
308	20250311	152700	0	5850	5850	5850	5850	0
309	20250311	152600	0	5850	5850	5850	5850	0
310	20250311	152500	0	5850	5850	5850	5850	0
311	20250311	152400	0	5850	5850	5850	5850	0
312	20250311	152300	0	5850	5850	5850	5850	0
313	20250311	152200	0	5850	5850	5850	5850	0
314	20250311	152100	0	5850	5850	5850	5850	0
315	20250311	152000	0	5850	5850	5850	5850	0
316	20250311	151900	0	5850	5850	5850	5850	0
317	20250311	151800	0	5850	5850	5850	5850	0
318	20250311	151700	0	5850	5850	5850	5850	0
319	20250311	151600	0	5850	5850	5850	5850	0
320	20250311	151500	0	5850	5850	5850	5850	0
321	20250311	151400	0	5850	5850	5850	5850	0
322	20250311	151300	0	5850	5850	5850	5850	0
323	20250311	151200	0	5850	5850	5850	5850	0
324	20250311	151100	0	5850	5850	5850	5850	0
325	20250311	151000	0	5850	5850	5850	5850	0
326	20250311	150900	0	5850	5850	5850	5850	0
327	20250311	150800	0	5850	5850	5850	5850	0
328	20250311	150700	0	5850	5850	5850	5850	0
329	20250311	150600	0	5850	5850	5850	5850	0
330	20250311	150500	0	5850	5850	5850	5850	0
331	20250311	150400	0	5850	5850	5850	5850	0
332	20250311	150300	0	5850	5850	5850	5850	0
333	20250311	150200	0	5850	5850	5850	5850	0
334	20250311	150100	0	5850	5850	5850	5850	0
335	20250311	150000	0	5850	5850	5850	5850	0
336	20250311	145900	0	5850	5850	5850	5850	0
337	20250311	145800	0	5850	5850	5850	5850	0
338	20250311	145700	0	5850	5850	5850	5850	0
339	20250311	145600	0	5850	5850	5850	5850	0
340	20250311	145500	0	5850	5850	5850	5850	0
341	20250311	145400	0	5850	5850	5850	5850	0
342	20250311	145300	0	5850	5850	5850	5850	0
343	20250311	145200	0	5850	5850	5850	5850	0
344	20250311	145100	0	5850	5850	5850	5850	0
345	20250311	145000	0	5850	5850	5850	5850	0
346	20250311	144900	0	5850	5850	5850	5850	0
347	20250311	144800	0	5850	5850	5850	5850	0
348	20250311	144700	0	5850	5850	5850	5850	0
349	20250311	144600	0	5850	5850	5850	5850	0
350	20250311	144500	0	5850	5850	5850	5850	0
351	20250311	144400	0	5850	5850	5850	5850	0
352	20250311	144300	0	5850	5850	5850	5850	0
353	20250311	144200	0	5850	5850	5850	5850	0
354	20250311	144100	0	5850	5850	5850	5850	0
355	20250311	144000	0	5850	5850	5850	5850	0
356	20250311	143900	0	5850	5850	5850	5850	0
357	20250311	143800	0	5850	5850	5850	5850	0
358	20250311	143700	0	5850	5850	5850	5850	0
359	20250311	143600	0	5850	5850	5850	5850	0
360	20250311	143500	0	5850	5850	5850	5850	0
361	20250311	143400	0	5850	5850	5850	5850	0
362	20250311	143300	0	5850	5850	5850	5850	0
363	20250311	143200	0	5850	5850	5850	5850	0
364	20250311	143100	0	5850	5850	5850	5850	0
365	20250311	143000	0	5850	5850	5850	5850	0
366	20250311	142900	0	5850	5850	5850	5850	0
367	20250311	142800	0	5850	5850	5850	5850	0
368	20250311	142700	0	5850	5850	5850	5850	0
369	20250311	142600	0	5850	5850	5850	5850	0
370	20250311	142500	0	5850	5850	5850	5850	0
371	20250311	142400	0	5850	5850	5850	5850	0
372	20250311	142300	0	5850	5850	5850	5850	0
373	20250311	142200	0	5850	5850	5850	5850	0
374	20250311	142100	0	5850	5850	5850	5850	0
375	20250311	142000	0	5850	5850	5850	5850	0
376	20250311	141900	0	5850	5850	5850	5850	0
377	20250311	141800	0	5850	5850	5850	5850	0
378	20250311	141700	0	5850	5850	5850	5850	0
379	20250311	141600	0	5850	5850	5850	5850	0
380	20250311	141500	0	5850	5850	5850	5850	0
381	20250311	141400	0	5850	5850	5850	5850	0
382	20250311	141300	0	5850	5850	5850	5850	0
383	20250311	141200	0	5850	5850	5850	5850	0
384	20250311	141100	0	5850	5850	5850	5850	0
385	20250311	141000	0	5850	5850	5850	5850	0
386	20250311	140900	0	5850	5850	5850	5850	0
387	20250311	140800	0	5850	5850	5850	5850	0
388	20250311	140700	0	5850	5850	5850	5850	0
389	20250311	140600	0	5850	5850	5850	5850	0
390	20250311	140500	0	5850	5850	5850	5850	0
391	20250311	140400	0	5850	5850	5850	5850	0
392	20250311	140300	0	5850	5850	5850	5850	0
393	20250311	140200	0	5850	5850	5850	5850	0
394	20250311	140100	0	5850	5850	5850	5850	0
395	20250311	140000	0	5850	5850	5850	5850	0
396	20250311	135900	0	5850	5850	5850	5850	0
397	20250311	135800	0	5850	5850	5850	5850	0
398	20250311	135700	0	5850	5850	5850	5850	0
399	20250311	135600	0	5850	5850	5850	5850	0
400	20250311	135500	0	5850	5850	5850	5850	0
401	20250311	135400	0	5850	5850	5850	5850	0
402	20250311	135300	0	5850	5850	5850	5850	0
403	20250311	135200	0	5850	5850	5850	5850	0
404	20250311	135100	0	5850	5850	5850	5850	0
405	20250311	135000	0	5850	5850	5850	5850	0
406	20250311	134900	0	5850	5850	5850	5850	0
407	20250311	134800	0	5850	5850	5850	5850	0
408	20250311	134700	0	5850	5850	5850	5850	0
409	20250311	134600	0	5850	5850	5850	5850	0
410	20250311	134500	0	5850	5850	5850	5850	0
411	20250311	134400	0	5850	5850	5850	5850	0
412	20250311	134300	0	5850	5850	5850	5850	0
413	20250311	134200	0	5850	5850	5850	5850	0
414	20250311	134100	0	5850	5850	5850	5850	0
415	20250311	134000	0	5850	5850	5850	5850	0
416	20250311	133900	0	5850	5850	5850	5850	0
417	20250311	133800	0	5850	5850	5850	5850	0
418	20250311	133700	0	5850	5850	5850	5850	0
419	20250311	133600	0	5850	5850	5850	5850	0
420	20250311	133500	0	5850	5850	5850	5850	0
421	20250311	133400	0	5850	5850	5850	5850	0
422	20250311	133300	0	5850	5850	5850	5850	0
423	20250311	133200	0	5850	5850	5850	5850	0
424	20250311	133100	0	5850	5850	5850	5850	0
425	20250311	133000	0	5850	5850	5850	5850	0
426	20250311	132900	0	5850	5850	5850	5850	0
427	20250311	132800	0	5850	5850	5850	5850	0
428	20250311	132700	0	5850	5850	5850	5850	0
429	20250311	132600	0	5850	5850	5850	5850	0
430	20250311	132500	0	5850	5850	5850	5850	0
431	20250311	132400	0	5850	5850	5850	5850	0
432	20250311	132300	0	5850	5850	5850	5850	0
433	20250311	132200	0	5850	5850	5850	5850	0
434	20250311	132100	0	5850	5850	5850	5850	0
435	20250311	132000	0	5850	5850	5850	5850	0
436	20250311	131900	0	5850	5850	5850	5850	0
437	20250311	131800	0	5850	5850	5850	5850	0
438	20250311	131700	0	5850	5850	5850	5850	0
439	20250311	131600	0	5850	5850	5850	5850	0
440	20250311	131500	0	5850	5850	5850	5850	0
441	20250311	131400	0	5850	5850	5850	5850	0
442	20250311	131300	0	5850	5850	5850	5850	0
443	20250311	131200	0	5850	5850	5850	5850	0
444	20250311	131100	0	5850	5850	5850	5850	0
445	20250311	131000	0	5850	5850	5850	5850	0
446	20250311	130900	0	5850	5850	5850	5850	0
447	20250311	130800	0	5850	5850	5850	5850	0
448	20250311	130700	0	5850	5850	5850	5850	0
449	20250311	130600	0	5850	5850	5850	5850	0
450	20250311	130500	0	5850	5850	5850	5850	0
451	20250311	130400	0	5850	5850	5850	5850	0
452	20250311	130300	0	5850	5850	5850	5850	0
453	20250311	130200	0	5850	5850	5850	5850	0
454	20250311	130100	0	5850	5850	5850	5850	0
455	20250311	130000	0	5850	5850	5850	5850	0
456	20250311	125900	0	5850	5850	5850	5850	0
457	20250311	125800	0	5850	5850	5850	5850	0
458	20250311	125700	0	5850	5850	5850	5850	0
459	20250311	125600	0	5850	5850	5850	5850	0
460	20250311	125500	0	5850	5850	5850	5850	0
461	20250311	125400	0	5850	5850	5850	5850	0
462	20250311	125300	0	5850	5850	5850	5850	0
463	20250311	125200	0	5850	5850	5850	5850	0
464	20250311	125100	0	5850	5850	5850	5850	0
465	20250311	125000	0	5850	5850	5850	5850	0
466	20250311	124900	0	5850	5850	5850	5850	0
467	20250311	124800	0	5850	5850	5850	5850	0
468	20250311	124700	0	5850	5850	5850	5850	0
469	20250311	124600	0	5850	5850	5850	5850	0
470	20250311	124500	0	5850	5850	5850	5850	0
471	20250311	124400	0	5850	5850	5850	5850	0
472	20250311	124300	0	5850	5850	5850	5850	0
473	20250311	124200	0	5850	5850	5850	5850	0
474	20250311	124100	0	5850	5850	5850	5850	0
475	20250311	124000	0	5850	5850	5850	5850	0
476	20250311	123900	0	5850	5850	5850	5850	0
477	20250311	123800	0	5850	5850	5850	5850	0
478	20250311	123700	0	5850	5850	5850	5850	0
479	20250311	123600	0	5850	5850	5850	5850	0
480	20250311	123500	0	5850	5850	5850	5850	0
481	20250311	123400	0	5850	5850	5850	5850	0
482	20250311	123300	0	5850	5850	5850	5850	0
483	20250311	123200	0	5850	5850	5850	5850	0
484	20250311	123100	0	5850	5850	5850	5850	0
485	20250311	123000	0	5850	5850	5850	5850	0
486	20250311	122900	0	5850	5850	5850	5850	0
487	20250311	122800	0	5850	5850	5850	5850	0
488	20250311	122700	0	5850	5850	5850	5850	0
489	20250311	122600	0	5850	5850	5850	5850	0
490	20250311	122500	0	5850	5850	5850	5850	0
491	20250311	122400	0	5850	5850	5850	5850	0
492	20250311	122300	0	5850	5850	5850	5850	0
493	20250311	122200	0	5850	5850	5850	5850	0
494	20250311	122100	0	5850	5850	5850	5850	0
495	20250311	122000	0	5850	5850	5850	5850	0
496	20250311	121900	0	5850	5850	5850	5850	0
497	20250311	121800	0	5850	5850	5850	5850	0
498	20250311	121700	0	5850	5850	5850	5850	0
499	20250311	121600	0	5850	5850	5850	5850	0
500	20250311	121500	0	5850	5850	5850	5850	0
501	20250311	121400	0	5850	5850	5850	5850	0
502	20250311	121300	0	5850	5850	5850	5850	0
503	20250311	121200	0	5850	5850	5850	5850	0
504	20250311	121100	0	5850	5850	5850	5850	0
505	20250311	121000	0	5850	5850	5850	5850	0
506	20250311	120900	0	5850	5850	5850	5850	0
507	20250311	120800	0	5850	5850	5850	5850	0
508	20250311	120700	0	5850	5850	5850	5850	0
509	20250311	120600	0	5850	5850	5850	5850	0
510	20250311	120500	0	5850	5850	5850	5850	0
511	20250311	120400	0	5850	5850	5850	5850	0
512	20250311	120300	0	5850	5850	5850	5850	0
513	20250311	120200	0	5850	5850	5850	5850	0
514	20250311	120100	0	5850	5850	5850	5850	0
515	20250311	120000	0	5850	5850	5850	5850	0
516	20250311	115900	0	5850	5850	5850	5850	0
517	20250311	115800	0	5850	5850	5850	5850	0
518	20250311	115700	0	5850	5850	5850	5850	0
519	20250311	115600	0	5850	5850	5850	5850	0
520	20250311	115500	0	5850	5850	5850	5850	0
521	20250311	115400	0	5850	5850	5850	5850	0
522	20250311	115300	0	5850	5850	5850	5850	0
523	20250311	115200	0	5850	5850	5850	5850	0
524	20250311	115100	0	5850	5850	5850	5850	0
525	20250311	115000	0	5850	5850	5850	5850	0
526	20250311	114900	0	5850	5850	5850	5850	0
527	20250311	114800	0	5850	5850	5850	5850	0
528	20250311	114700	0	5850	5850	5850	5850	0
529	20250311	114600	0	5850	5850	5850	5850	0
530	20250311	114500	0	5850	5850	5850	5850	0
531	20250311	114400	0	5850	5850	5850	5850	0
532	20250311	114300	0	5850	5850	5850	5850	0
533	20250311	114200	0	5850	5850	5850	5850	0
534	20250311	114100	0	5850	5850	5850	5850	0
535	20250311	114000	0	5850	5850	5850	5850	0
536	20250311	113900	0	5850	5850	5850	5850	0
537	20250311	113800	0	5850	5850	5850	5850	0
538	20250311	113700	0	5850	5850	5850	5850	0
539	20250311	113600	0	5850	5850	5850	5850	0
540	20250311	113500	0	5850	5850	5850	5850	0
541	20250311	113400	0	5850	5850	5850	5850	0
542	20250311	113300	0	5850	5850	5850	5850	0
543	20250311	113200	0	5850	5850	5850	5850	0
544	20250311	113100	0	5850	5850	5850	5850	0
545	20250311	113000	0	5850	5850	5850	5850	0
546	20250311	112900	0	5850	5850	5850	5850	0
547	20250311	112800	0	5850	5850	5850	5850	0
548	20250311	112700	0	5850	5850	5850	5850	0
549	20250311	112600	0	5850	5850	5850	5850	0
550	20250311	112500	0	5850	5850	5850	5850	0
551	20250311	112400	0	5850	5850	5850	5850	0
552	20250311	112300	0	5850	5850	5850	5850	0
553	20250311	112200	0	5850	5850	5850	5850	0
554	20250311	112100	0	5850	5850	5850	5850	0
555	20250311	112000	0	5850	5850	5850	5850	0
556	20250311	111900	0	5850	5850	5850	5850	0
557	20250311	111800	0	5850	5850	5850	5850	0
558	20250311	111700	0	5850	5850	5850	5850	0
559	20250311	111600	0	5850	5850	5850	5850	0
560	20250311	111500	0	5850	5850	5850	5850	0
561	20250311	111400	0	5850	5850	5850	5850	0
562	20250311	111300	0	5850	5850	5850	5850	0
563	20250311	111200	0	5850	5850	5850	5850	0
564	20250311	111100	0	5850	5850	5850	5850	0
565	20250311	111000	0	5850	5850	5850	5850	0
566	20250311	110900	0	5850	5850	5850	5850	0
567	20250311	110800	0	5850	5850	5850	5850	0
568	20250311	110700	0	5850	5850	5850	5850	0
569	20250311	110600	0	5850	5850	5850	5850	0
570	20250311	110500	0	5850	5850	5850	5850	0
571	20250311	110400	0	5850	5850	5850	5850	0
572	20250311	110300	0	5850	5850	5850	5850	0
573	20250311	110200	0	5850	5850	5850	5850	0
574	20250311	110100	0	5850	5850	5850	5850	0
575	20250311	110000	0	5850	5850	5850	5850	0
576	20250311	105900	0	5850	5850	5850	5850	0
577	20250311	105800	0	5850	5850	5850	5850	0
578	20250311	105700	0	5850	5850	5850	5850	0
579	20250311	105600	0	5850	5850	5850	5850	0
580	20250311	105500	0	5850	5850	5850	5850	0
581	20250311	105400	0	5850	5850	5850	5850	0
582	20250311	105300	0	5850	5850	5850	5850	0
583	20250311	105200	0	5850	5850	5850	5850	0
584	20250311	105100	0	5850	5850	5850	5850	0
585	20250311	105000	0	5850	5850	5850	5850	0
586	20250311	104900	0	5850	5850	5850	5850	0
587	20250311	104800	0	5850	5850	5850	5850	0
588	20250311	104700	0	5850	5850	5850	5850	0
589	20250311	104600	0	5850	5850	5850	5850	0
590	20250311	104500	0	5850	5850	5850	5850	0
591	20250311	104400	0	5850	5850	5850	5850	0
592	20250311	104300	0	5850	5850	5850	5850	0
593	20250311	104200	0	5850	5850	5850	5850	0
594	20250311	104100	0	5850	5850	5850	5850	0
595	20250311	104000	0	5850	5850	5850	5850	0
596	20250311	103900	0	5850	5850	5850	5850	0
597	20250311	103800	0	5850	5850	5850	5850	0
598	20250311	103700	0	5850	5850	5850	5850	0
599	20250311	103600	0	5850	5850	5850	5850	0
600	20250311	103500	0	5850	5850	5850	5850	0
601	20250311	103400	0	5850	5850	5850	5850	0
602	20250311	103300	0	5850	5850	5850	5850	0
603	20250311	103200	0	5850	5850	5850	5850	0
604	20250311	103100	0	5850	5850	5850	5850	0
605	20250311	103000	0	5850	5850	5850	5850	0
606	20250311	102900	0	5850	5850	5850	5850	0
607	20250311	102800	0	5850	5850	5850	5850	0
608	20250311	102700	0	5850	5850	5850	5850	0
609	20250311	102600	0	5850	5850	5850	5850	0
610	20250311	102500	0	5850	5850	5850	5850	0
611	20250311	102400	0	5850	5850	5850	5850	0
612	20250311	102300	0	5850	5850	5850	5850	0
613	20250311	102200	0	5850	5850	5850	5850	0
614	20250311	102100	0	5850	5850	5850	5850	0
615	20250311	102000	0	5850	5850	5850	5850	0
616	20250311	101900	0	5850	5850	5850	5850	0
617	20250311	101800	0	5850	5850	5850	5850	0
618	20250311	101700	0	5850	5850	5850	5850	0
619	20250311	101600	0	5850	5850	5850	5850	0
620	20250311	101500	0	5850	5850	5850	5850	0
621	20250311	101400	0	5850	5850	5850	5850	0
622	20250311	101300	0	5850	5850	5850	5850	0
623	20250311	101200	0	5850	5850	5850	5850	0
624	20250311	101100	0	5850	5850	5850	5850	0
625	20250311	101000	0	5850	5850	5850	5850	0
626	20250311	100900	0	5850	5850	5850	5850	0
627	20250311	100800	0	5850	5850	5850	5850	0
628	20250311	100700	0	5850	5850	5850	5850	0
629	20250311	100600	0	5850	5850	5850	5850	0
630	20250311	100500	0	5850	5850	5850	5850	0
631	20250311	100400	0	5850	5850	5850	5850	0
632	20250311	100300	0	5850	5850	5850	5850	0
633	20250311	100200	0	5850	5850	5850	5850	0
634	20250311	100100	0	5850	5850	5850	5850	0
635	20250311	100000	0	5850	5850	5850	5850	0
636	20250311	095900	0	5850	5850	5850	5850	0
637	20250311	095800	0	5850	5850	5850	5850	0
638	20250311	095700	0	5850	5850	5850	5850	0
639	20250311	095600	0	5850	5850	5850	5850	0
640	20250311	095500	0	5850	5850	5850	5850	0
641	20250311	095400	0	5850	5850	5850	5850	0
642	20250311	095300	0	5850	5850	5850	5850	0
643	20250311	095200	0	5850	5850	5850	5850	0
644	20250311	095100	0	5850	5850	5850	5850	0
645	20250311	095000	0	5850	5850	5850	5850	0
646	20250311	094900	0	5850	5850	5850	5850	0
647	20250311	094800	0	5850	5850	5850	5850	0
648	20250311	094700	0	5850	5850	5850	5850	0
649	20250311	094600	0	5850	5850	5850	5850	0
650	20250311	094500	0	5850	5850	5850	5850	0
651	20250311	094400	0	5850	5850	5850	5850	0
652	20250311	094300	0	5850	5850	5850	5850	0
653	20250311	094200	0	5850	5850	5850	5850	0
654	20250311	094100	0	5850	5850	5850	5850	0
655	20250311	094000	0	5850	5850	5850	5850	0
656	20250311	093900	0	5850	5850	5850	5850	0
657	20250311	093800	0	5850	5850	5850	5850	0
658	20250311	093700	0	5850	5850	5850	5850	0
659	20250311	093600	0	5850	5850	5850	5850	0
660	20250311	093500	0	5850	5850	5850	5850	0
661	20250311	093400	0	5850	5850	5850	5850	0
662	20250311	093300	0	5850	5850	5850	5850	0
663	20250311	093200	0	5850	5850	5850	5850	0
664	20250311	093100	0	5850	5850	5850	5850	0
665	20250311	093000	0	5850	5850	5850	5850	0
666	20250311	092900	0	5850	5850	5850	5850	0
667	20250311	092800	0	5850	5850	5850	5850	0
668	20250311	092700	0	5850	5850	5850	5850	0
669	20250311	092600	0	5850	5850	5850	5850	0
670	20250311	092500	0	5850	5850	5850	5850	0
671	20250311	092400	0	5850	5850	5850	5850	0
672	20250311	092300	0	5850	5850	5850	5850	0
673	20250311	092200	0	5850	5850	5850	5850	0
674	20250311	092100	0	5850	5850	5850	5850	0
675	20250311	092000	0	5850	5850	5850	5850	0
676	20250311	091900	0	5850	5850	5850	5850	0
677	20250311	091800	0	5850	5850	5850	5850	0
678	20250311	091700	0	5850	5850	5850	5850	0
679	20250311	091600	0	5850	5850	5850	5850	0
680	20250311	091500	0	5850	5850	5850	5850	0
681	20250311	091400	0	5850	5850	5850	5850	0
682	20250311	091300	0	5850	5850	5850	5850	0
683	20250311	091200	0	5850	5850	5850	5850	0
684	20250311	091100	0	5850	5850	5850	5850	0
685	20250311	091000	0	5850	5850	5850	5850	0
686	20250311	090900	0	5850	5850	5850	5850	0
687	20250311	090800	0	5850	5850	5850	5850	0
688	20250311	090700	0	5850	5850	5850	5850	0
689	20250311	090600	0	5850	5850	5850	5850	0
690	20250311	090500	0	5850	5850	5850	5850	0
691	20250311	090400	0	5850	5850	5850	5850	0
692	20250311	090300	0	5850	5850	5850	5850	0
693	20250311	090200	0	5850	5850	5850	5850	0
694	20250311	090100	0	5850	5850	5850	5850	0
695	20250311	090000	0	5850	5850	5850	5850	0