KissMeData/150840/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	203200	0	5850	5850	5850	5850	0
3	20250313	203100	0	5850	5850	5850	5850	0
4	20250313	203000	0	5850	5850	5850	5850	0
5	20250313	202900	0	5850	5850	5850	5850	0
6	20250313	202800	0	5850	5850	5850	5850	0
7	20250313	202700	0	5850	5850	5850	5850	0
8	20250313	202600	0	5850	5850	5850	5850	0
9	20250313	202500	0	5850	5850	5850	5850	0
10	20250313	202400	0	5850	5850	5850	5850	0
11	20250313	202300	0	5850	5850	5850	5850	0
12	20250313	202200	0	5850	5850	5850	5850	0
13	20250313	202100	0	5850	5850	5850	5850	0
14	20250313	202000	0	5850	5850	5850	5850	0
15	20250313	201900	0	5850	5850	5850	5850	0
16	20250313	201800	0	5850	5850	5850	5850	0
17	20250313	201700	0	5850	5850	5850	5850	0
18	20250313	201600	0	5850	5850	5850	5850	0
19	20250313	201500	0	5850	5850	5850	5850	0
20	20250313	201400	0	5850	5850	5850	5850	0
21	20250313	201300	0	5850	5850	5850	5850	0
22	20250313	201200	0	5850	5850	5850	5850	0
23	20250313	201100	0	5850	5850	5850	5850	0
24	20250313	201000	0	5850	5850	5850	5850	0
25	20250313	200900	0	5850	5850	5850	5850	0
26	20250313	200800	0	5850	5850	5850	5850	0
27	20250313	200700	0	5850	5850	5850	5850	0
28	20250313	200600	0	5850	5850	5850	5850	0
29	20250313	200500	0	5850	5850	5850	5850	0
30	20250313	200400	0	5850	5850	5850	5850	0
31	20250313	200300	0	5850	5850	5850	5850	0
32	20250313	200200	0	5850	5850	5850	5850	0
33	20250313	200100	0	5850	5850	5850	5850	0
34	20250313	200000	0	5850	5850	5850	5850	0
35	20250313	195900	0	5850	5850	5850	5850	0
36	20250313	195800	0	5850	5850	5850	5850	0
37	20250313	195700	0	5850	5850	5850	5850	0
38	20250313	195600	0	5850	5850	5850	5850	0
39	20250313	195500	0	5850	5850	5850	5850	0
40	20250313	195400	0	5850	5850	5850	5850	0
41	20250313	195300	0	5850	5850	5850	5850	0
42	20250313	195200	0	5850	5850	5850	5850	0
43	20250313	195100	0	5850	5850	5850	5850	0
44	20250313	195000	0	5850	5850	5850	5850	0
45	20250313	194900	0	5850	5850	5850	5850	0
46	20250313	194800	0	5850	5850	5850	5850	0
47	20250313	194700	0	5850	5850	5850	5850	0
48	20250313	194600	0	5850	5850	5850	5850	0
49	20250313	194500	0	5850	5850	5850	5850	0
50	20250313	194400	0	5850	5850	5850	5850	0
51	20250313	194300	0	5850	5850	5850	5850	0
52	20250313	194200	0	5850	5850	5850	5850	0
53	20250313	194100	0	5850	5850	5850	5850	0
54	20250313	194000	0	5850	5850	5850	5850	0
55	20250313	193900	0	5850	5850	5850	5850	0
56	20250313	193800	0	5850	5850	5850	5850	0
57	20250313	193700	0	5850	5850	5850	5850	0
58	20250313	193600	0	5850	5850	5850	5850	0
59	20250313	193500	0	5850	5850	5850	5850	0
60	20250313	193400	0	5850	5850	5850	5850	0
61	20250313	193300	0	5850	5850	5850	5850	0
62	20250313	193200	0	5850	5850	5850	5850	0
63	20250313	193100	0	5850	5850	5850	5850	0
64	20250313	193000	0	5850	5850	5850	5850	0
65	20250313	192900	0	5850	5850	5850	5850	0
66	20250313	192800	0	5850	5850	5850	5850	0
67	20250313	192700	0	5850	5850	5850	5850	0
68	20250313	192600	0	5850	5850	5850	5850	0
69	20250313	192500	0	5850	5850	5850	5850	0
70	20250313	192400	0	5850	5850	5850	5850	0
71	20250313	192300	0	5850	5850	5850	5850	0
72	20250313	192200	0	5850	5850	5850	5850	0
73	20250313	192100	0	5850	5850	5850	5850	0
74	20250313	192000	0	5850	5850	5850	5850	0
75	20250313	191900	0	5850	5850	5850	5850	0
76	20250313	191800	0	5850	5850	5850	5850	0
77	20250313	191700	0	5850	5850	5850	5850	0
78	20250313	191600	0	5850	5850	5850	5850	0
79	20250313	191500	0	5850	5850	5850	5850	0
80	20250313	191400	0	5850	5850	5850	5850	0
81	20250313	191300	0	5850	5850	5850	5850	0
82	20250313	191200	0	5850	5850	5850	5850	0
83	20250313	191100	0	5850	5850	5850	5850	0
84	20250313	191000	0	5850	5850	5850	5850	0
85	20250313	190900	0	5850	5850	5850	5850	0
86	20250313	190800	0	5850	5850	5850	5850	0
87	20250313	190700	0	5850	5850	5850	5850	0
88	20250313	190600	0	5850	5850	5850	5850	0
89	20250313	190500	0	5850	5850	5850	5850	0
90	20250313	190400	0	5850	5850	5850	5850	0
91	20250313	190300	0	5850	5850	5850	5850	0
92	20250313	190200	0	5850	5850	5850	5850	0
93	20250313	190100	0	5850	5850	5850	5850	0
94	20250313	190000	0	5850	5850	5850	5850	0
95	20250313	185900	0	5850	5850	5850	5850	0
96	20250313	185800	0	5850	5850	5850	5850	0
97	20250313	185700	0	5850	5850	5850	5850	0
98	20250313	185600	0	5850	5850	5850	5850	0
99	20250313	185500	0	5850	5850	5850	5850	0
100	20250313	185400	0	5850	5850	5850	5850	0
101	20250313	185300	0	5850	5850	5850	5850	0
102	20250313	185200	0	5850	5850	5850	5850	0
103	20250313	185100	0	5850	5850	5850	5850	0
104	20250313	185000	0	5850	5850	5850	5850	0
105	20250313	184900	0	5850	5850	5850	5850	0
106	20250313	184800	0	5850	5850	5850	5850	0
107	20250313	184700	0	5850	5850	5850	5850	0
108	20250313	184600	0	5850	5850	5850	5850	0
109	20250313	184500	0	5850	5850	5850	5850	0
110	20250313	184400	0	5850	5850	5850	5850	0
111	20250313	184300	0	5850	5850	5850	5850	0
112	20250313	184200	0	5850	5850	5850	5850	0
113	20250313	184100	0	5850	5850	5850	5850	0
114	20250313	184000	0	5850	5850	5850	5850	0
115	20250313	183900	0	5850	5850	5850	5850	0
116	20250313	183800	0	5850	5850	5850	5850	0
117	20250313	183700	0	5850	5850	5850	5850	0
118	20250313	183600	0	5850	5850	5850	5850	0
119	20250313	183500	0	5850	5850	5850	5850	0
120	20250313	183400	0	5850	5850	5850	5850	0
121	20250313	183300	0	5850	5850	5850	5850	0
122	20250313	183200	0	5850	5850	5850	5850	0
123	20250313	183100	0	5850	5850	5850	5850	0
124	20250313	183000	0	5850	5850	5850	5850	0
125	20250313	182900	0	5850	5850	5850	5850	0
126	20250313	182800	0	5850	5850	5850	5850	0
127	20250313	182700	0	5850	5850	5850	5850	0
128	20250313	182600	0	5850	5850	5850	5850	0
129	20250313	182500	0	5850	5850	5850	5850	0
130	20250313	182400	0	5850	5850	5850	5850	0
131	20250313	182300	0	5850	5850	5850	5850	0
132	20250313	182200	0	5850	5850	5850	5850	0
133	20250313	182100	0	5850	5850	5850	5850	0
134	20250313	182000	0	5850	5850	5850	5850	0
135	20250313	181900	0	5850	5850	5850	5850	0
136	20250313	181800	0	5850	5850	5850	5850	0
137	20250313	181700	0	5850	5850	5850	5850	0
138	20250313	181600	0	5850	5850	5850	5850	0
139	20250313	181500	0	5850	5850	5850	5850	0
140	20250313	181400	0	5850	5850	5850	5850	0
141	20250313	181300	0	5850	5850	5850	5850	0
142	20250313	181200	0	5850	5850	5850	5850	0
143	20250313	181100	0	5850	5850	5850	5850	0
144	20250313	181000	0	5850	5850	5850	5850	0
145	20250313	180900	0	5850	5850	5850	5850	0
146	20250313	180800	0	5850	5850	5850	5850	0
147	20250313	180700	0	5850	5850	5850	5850	0
148	20250313	180600	0	5850	5850	5850	5850	0
149	20250313	180500	0	5850	5850	5850	5850	0
150	20250313	180400	0	5850	5850	5850	5850	0
151	20250313	180300	0	5850	5850	5850	5850	0
152	20250313	180200	0	5850	5850	5850	5850	0
153	20250313	180100	0	5850	5850	5850	5850	0
154	20250313	180000	0	5850	5850	5850	5850	0
155	20250313	175900	0	5850	5850	5850	5850	0
156	20250313	175800	0	5850	5850	5850	5850	0
157	20250313	175700	0	5850	5850	5850	5850	0
158	20250313	175600	0	5850	5850	5850	5850	0
159	20250313	175500	0	5850	5850	5850	5850	0
160	20250313	175400	0	5850	5850	5850	5850	0
161	20250313	175300	0	5850	5850	5850	5850	0
162	20250313	175200	0	5850	5850	5850	5850	0
163	20250313	175100	0	5850	5850	5850	5850	0
164	20250313	175000	0	5850	5850	5850	5850	0
165	20250313	174900	0	5850	5850	5850	5850	0
166	20250313	174800	0	5850	5850	5850	5850	0
167	20250313	174700	0	5850	5850	5850	5850	0
168	20250313	174600	0	5850	5850	5850	5850	0
169	20250313	174500	0	5850	5850	5850	5850	0
170	20250313	174400	0	5850	5850	5850	5850	0
171	20250313	174300	0	5850	5850	5850	5850	0
172	20250313	174200	0	5850	5850	5850	5850	0
173	20250313	174100	0	5850	5850	5850	5850	0
174	20250313	174000	0	5850	5850	5850	5850	0
175	20250313	173900	0	5850	5850	5850	5850	0
176	20250313	173800	0	5850	5850	5850	5850	0
177	20250313	173700	0	5850	5850	5850	5850	0
178	20250313	173600	0	5850	5850	5850	5850	0
179	20250313	173500	0	5850	5850	5850	5850	0
180	20250313	173400	0	5850	5850	5850	5850	0
181	20250313	173300	0	5850	5850	5850	5850	0
182	20250313	173200	0	5850	5850	5850	5850	0
183	20250313	173100	0	5850	5850	5850	5850	0
184	20250313	173000	0	5850	5850	5850	5850	0
185	20250313	172900	0	5850	5850	5850	5850	0
186	20250313	172800	0	5850	5850	5850	5850	0
187	20250313	172700	0	5850	5850	5850	5850	0
188	20250313	172600	0	5850	5850	5850	5850	0
189	20250313	172500	0	5850	5850	5850	5850	0
190	20250313	172400	0	5850	5850	5850	5850	0
191	20250313	172300	0	5850	5850	5850	5850	0
192	20250313	172200	0	5850	5850	5850	5850	0
193	20250313	172100	0	5850	5850	5850	5850	0
194	20250313	172000	0	5850	5850	5850	5850	0
195	20250313	171900	0	5850	5850	5850	5850	0
196	20250313	171800	0	5850	5850	5850	5850	0
197	20250313	171700	0	5850	5850	5850	5850	0
198	20250313	171600	0	5850	5850	5850	5850	0
199	20250313	171500	0	5850	5850	5850	5850	0
200	20250313	171400	0	5850	5850	5850	5850	0
201	20250313	171300	0	5850	5850	5850	5850	0
202	20250313	171200	0	5850	5850	5850	5850	0
203	20250313	171100	0	5850	5850	5850	5850	0
204	20250313	171000	0	5850	5850	5850	5850	0
205	20250313	170900	0	5850	5850	5850	5850	0
206	20250313	170800	0	5850	5850	5850	5850	0
207	20250313	170700	0	5850	5850	5850	5850	0
208	20250313	170600	0	5850	5850	5850	5850	0
209	20250313	170500	0	5850	5850	5850	5850	0
210	20250313	170400	0	5850	5850	5850	5850	0
211	20250313	170300	0	5850	5850	5850	5850	0
212	20250313	170200	0	5850	5850	5850	5850	0
213	20250313	170100	0	5850	5850	5850	5850	0
214	20250313	170000	0	5850	5850	5850	5850	0
215	20250313	165900	0	5850	5850	5850	5850	0
216	20250313	165800	0	5850	5850	5850	5850	0
217	20250313	165700	0	5850	5850	5850	5850	0
218	20250313	165600	0	5850	5850	5850	5850	0
219	20250313	165500	0	5850	5850	5850	5850	0
220	20250313	165400	0	5850	5850	5850	5850	0
221	20250313	165300	0	5850	5850	5850	5850	0
222	20250313	165200	0	5850	5850	5850	5850	0
223	20250313	165100	0	5850	5850	5850	5850	0
224	20250313	165000	0	5850	5850	5850	5850	0
225	20250313	164900	0	5850	5850	5850	5850	0
226	20250313	164800	0	5850	5850	5850	5850	0
227	20250313	164700	0	5850	5850	5850	5850	0
228	20250313	164600	0	5850	5850	5850	5850	0
229	20250313	164500	0	5850	5850	5850	5850	0
230	20250313	164400	0	5850	5850	5850	5850	0
231	20250313	164300	0	5850	5850	5850	5850	0
232	20250313	164200	0	5850	5850	5850	5850	0
233	20250313	164100	0	5850	5850	5850	5850	0
234	20250313	164000	0	5850	5850	5850	5850	0
235	20250313	163900	0	5850	5850	5850	5850	0
236	20250313	163800	0	5850	5850	5850	5850	0
237	20250313	163700	0	5850	5850	5850	5850	0
238	20250313	163600	0	5850	5850	5850	5850	0
239	20250313	163500	0	5850	5850	5850	5850	0
240	20250313	163400	0	5850	5850	5850	5850	0
241	20250313	163300	0	5850	5850	5850	5850	0
242	20250313	163200	0	5850	5850	5850	5850	0
243	20250313	163100	0	5850	5850	5850	5850	0
244	20250313	163000	0	5850	5850	5850	5850	0
245	20250313	162900	0	5850	5850	5850	5850	0
246	20250313	162800	0	5850	5850	5850	5850	0
247	20250313	162700	0	5850	5850	5850	5850	0
248	20250313	162600	0	5850	5850	5850	5850	0
249	20250313	162500	0	5850	5850	5850	5850	0
250	20250313	162400	0	5850	5850	5850	5850	0
251	20250313	162300	0	5850	5850	5850	5850	0
252	20250313	162200	0	5850	5850	5850	5850	0
253	20250313	162100	0	5850	5850	5850	5850	0
254	20250313	162000	0	5850	5850	5850	5850	0
255	20250313	161900	0	5850	5850	5850	5850	0
256	20250313	161800	0	5850	5850	5850	5850	0
257	20250313	161700	0	5850	5850	5850	5850	0
258	20250313	161600	0	5850	5850	5850	5850	0
259	20250313	161500	0	5850	5850	5850	5850	0
260	20250313	161400	0	5850	5850	5850	5850	0
261	20250313	161300	0	5850	5850	5850	5850	0
262	20250313	161200	0	5850	5850	5850	5850	0
263	20250313	161100	0	5850	5850	5850	5850	0
264	20250313	161000	0	5850	5850	5850	5850	0
265	20250313	160900	0	5850	5850	5850	5850	0
266	20250313	160800	0	5850	5850	5850	5850	0
267	20250313	160700	0	5850	5850	5850	5850	0
268	20250313	160600	0	5850	5850	5850	5850	0
269	20250313	160500	0	5850	5850	5850	5850	0
270	20250313	160400	0	5850	5850	5850	5850	0
271	20250313	160300	0	5850	5850	5850	5850	0
272	20250313	160200	0	5850	5850	5850	5850	0
273	20250313	160100	0	5850	5850	5850	5850	0
274	20250313	160000	0	5850	5850	5850	5850	0
275	20250313	155900	0	5850	5850	5850	5850	0
276	20250313	155800	0	5850	5850	5850	5850	0
277	20250313	155700	0	5850	5850	5850	5850	0
278	20250313	155600	0	5850	5850	5850	5850	0
279	20250313	155500	0	5850	5850	5850	5850	0
280	20250313	155400	0	5850	5850	5850	5850	0
281	20250313	155300	0	5850	5850	5850	5850	0
282	20250313	155200	0	5850	5850	5850	5850	0
283	20250313	155100	0	5850	5850	5850	5850	0
284	20250313	155000	0	5850	5850	5850	5850	0
285	20250313	154900	0	5850	5850	5850	5850	0
286	20250313	154800	0	5850	5850	5850	5850	0
287	20250313	154700	0	5850	5850	5850	5850	0
288	20250313	154600	0	5850	5850	5850	5850	0
289	20250313	154500	0	5850	5850	5850	5850	0
290	20250313	154400	0	5850	5850	5850	5850	0
291	20250313	154300	0	5850	5850	5850	5850	0
292	20250313	154200	0	5850	5850	5850	5850	0
293	20250313	154100	0	5850	5850	5850	5850	0
294	20250313	154000	0	5850	5850	5850	5850	0
295	20250313	153900	0	5850	5850	5850	5850	0
296	20250313	153800	0	5850	5850	5850	5850	0
297	20250313	153700	0	5850	5850	5850	5850	0
298	20250313	153600	0	5850	5850	5850	5850	0
299	20250313	153500	0	5850	5850	5850	5850	0
300	20250313	153400	0	5850	5850	5850	5850	0
301	20250313	153300	0	5850	5850	5850	5850	0
302	20250313	153200	0	5850	5850	5850	5850	0
303	20250313	153100	0	5850	5850	5850	5850	0
304	20250313	153000	0	5850	5850	5850	5850	0
305	20250313	152900	0	5850	5850	5850	5850	0
306	20250313	152800	0	5850	5850	5850	5850	0
307	20250313	152700	0	5850	5850	5850	5850	0
308	20250313	152600	0	5850	5850	5850	5850	0
309	20250313	152500	0	5850	5850	5850	5850	0
310	20250313	152400	0	5850	5850	5850	5850	0
311	20250313	152300	0	5850	5850	5850	5850	0
312	20250313	152200	0	5850	5850	5850	5850	0
313	20250313	152100	0	5850	5850	5850	5850	0
314	20250313	152000	0	5850	5850	5850	5850	0
315	20250313	151900	0	5850	5850	5850	5850	0
316	20250313	151800	0	5850	5850	5850	5850	0
317	20250313	151700	0	5850	5850	5850	5850	0
318	20250313	151600	0	5850	5850	5850	5850	0
319	20250313	151500	0	5850	5850	5850	5850	0
320	20250313	151400	0	5850	5850	5850	5850	0
321	20250313	151300	0	5850	5850	5850	5850	0
322	20250313	151200	0	5850	5850	5850	5850	0
323	20250313	151100	0	5850	5850	5850	5850	0
324	20250313	151000	0	5850	5850	5850	5850	0
325	20250313	150900	0	5850	5850	5850	5850	0
326	20250313	150800	0	5850	5850	5850	5850	0
327	20250313	150700	0	5850	5850	5850	5850	0
328	20250313	150600	0	5850	5850	5850	5850	0
329	20250313	150500	0	5850	5850	5850	5850	0
330	20250313	150400	0	5850	5850	5850	5850	0
331	20250313	150300	0	5850	5850	5850	5850	0
332	20250313	150200	0	5850	5850	5850	5850	0
333	20250313	150100	0	5850	5850	5850	5850	0
334	20250313	150000	0	5850	5850	5850	5850	0
335	20250313	145900	0	5850	5850	5850	5850	0
336	20250313	145800	0	5850	5850	5850	5850	0
337	20250313	145700	0	5850	5850	5850	5850	0
338	20250313	145600	0	5850	5850	5850	5850	0
339	20250313	145500	0	5850	5850	5850	5850	0
340	20250313	145400	0	5850	5850	5850	5850	0
341	20250313	145300	0	5850	5850	5850	5850	0
342	20250313	145200	0	5850	5850	5850	5850	0
343	20250313	145100	0	5850	5850	5850	5850	0
344	20250313	145000	0	5850	5850	5850	5850	0
345	20250313	144900	0	5850	5850	5850	5850	0
346	20250313	144800	0	5850	5850	5850	5850	0
347	20250313	144700	0	5850	5850	5850	5850	0
348	20250313	144600	0	5850	5850	5850	5850	0
349	20250313	144500	0	5850	5850	5850	5850	0
350	20250313	144400	0	5850	5850	5850	5850	0
351	20250313	144300	0	5850	5850	5850	5850	0
352	20250313	144200	0	5850	5850	5850	5850	0
353	20250313	144100	0	5850	5850	5850	5850	0
354	20250313	144000	0	5850	5850	5850	5850	0
355	20250313	143900	0	5850	5850	5850	5850	0
356	20250313	143800	0	5850	5850	5850	5850	0
357	20250313	143700	0	5850	5850	5850	5850	0
358	20250313	143600	0	5850	5850	5850	5850	0
359	20250313	143500	0	5850	5850	5850	5850	0
360	20250313	143400	0	5850	5850	5850	5850	0
361	20250313	143300	0	5850	5850	5850	5850	0
362	20250313	143200	0	5850	5850	5850	5850	0
363	20250313	143100	0	5850	5850	5850	5850	0
364	20250313	143000	0	5850	5850	5850	5850	0
365	20250313	142900	0	5850	5850	5850	5850	0
366	20250313	142800	0	5850	5850	5850	5850	0
367	20250313	142700	0	5850	5850	5850	5850	0
368	20250313	142600	0	5850	5850	5850	5850	0
369	20250313	142500	0	5850	5850	5850	5850	0
370	20250313	142400	0	5850	5850	5850	5850	0
371	20250313	142300	0	5850	5850	5850	5850	0
372	20250313	142200	0	5850	5850	5850	5850	0
373	20250313	142100	0	5850	5850	5850	5850	0
374	20250313	142000	0	5850	5850	5850	5850	0
375	20250313	141900	0	5850	5850	5850	5850	0
376	20250313	141800	0	5850	5850	5850	5850	0
377	20250313	141700	0	5850	5850	5850	5850	0
378	20250313	141600	0	5850	5850	5850	5850	0
379	20250313	141500	0	5850	5850	5850	5850	0
380	20250313	141400	0	5850	5850	5850	5850	0
381	20250313	141300	0	5850	5850	5850	5850	0
382	20250313	141200	0	5850	5850	5850	5850	0
383	20250313	141100	0	5850	5850	5850	5850	0
384	20250313	141000	0	5850	5850	5850	5850	0
385	20250313	140900	0	5850	5850	5850	5850	0
386	20250313	140800	0	5850	5850	5850	5850	0
387	20250313	140700	0	5850	5850	5850	5850	0
388	20250313	140600	0	5850	5850	5850	5850	0
389	20250313	140500	0	5850	5850	5850	5850	0
390	20250313	140400	0	5850	5850	5850	5850	0
391	20250313	140300	0	5850	5850	5850	5850	0
392	20250313	140200	0	5850	5850	5850	5850	0
393	20250313	140100	0	5850	5850	5850	5850	0
394	20250313	140000	0	5850	5850	5850	5850	0
395	20250313	135900	0	5850	5850	5850	5850	0
396	20250313	135800	0	5850	5850	5850	5850	0
397	20250313	135700	0	5850	5850	5850	5850	0
398	20250313	135600	0	5850	5850	5850	5850	0
399	20250313	135500	0	5850	5850	5850	5850	0
400	20250313	135400	0	5850	5850	5850	5850	0
401	20250313	135300	0	5850	5850	5850	5850	0
402	20250313	135200	0	5850	5850	5850	5850	0
403	20250313	135100	0	5850	5850	5850	5850	0
404	20250313	135000	0	5850	5850	5850	5850	0
405	20250313	134900	0	5850	5850	5850	5850	0
406	20250313	134800	0	5850	5850	5850	5850	0
407	20250313	134700	0	5850	5850	5850	5850	0
408	20250313	134600	0	5850	5850	5850	5850	0
409	20250313	134500	0	5850	5850	5850	5850	0
410	20250313	134400	0	5850	5850	5850	5850	0
411	20250313	134300	0	5850	5850	5850	5850	0
412	20250313	134200	0	5850	5850	5850	5850	0
413	20250313	134100	0	5850	5850	5850	5850	0
414	20250313	134000	0	5850	5850	5850	5850	0
415	20250313	133900	0	5850	5850	5850	5850	0
416	20250313	133800	0	5850	5850	5850	5850	0
417	20250313	133700	0	5850	5850	5850	5850	0
418	20250313	133600	0	5850	5850	5850	5850	0
419	20250313	133500	0	5850	5850	5850	5850	0
420	20250313	133400	0	5850	5850	5850	5850	0
421	20250313	133300	0	5850	5850	5850	5850	0
422	20250313	133200	0	5850	5850	5850	5850	0
423	20250313	133100	0	5850	5850	5850	5850	0
424	20250313	133000	0	5850	5850	5850	5850	0
425	20250313	132900	0	5850	5850	5850	5850	0
426	20250313	132800	0	5850	5850	5850	5850	0
427	20250313	132700	0	5850	5850	5850	5850	0
428	20250313	132600	0	5850	5850	5850	5850	0
429	20250313	132500	0	5850	5850	5850	5850	0
430	20250313	132400	0	5850	5850	5850	5850	0
431	20250313	132300	0	5850	5850	5850	5850	0
432	20250313	132200	0	5850	5850	5850	5850	0
433	20250313	132100	0	5850	5850	5850	5850	0
434	20250313	132000	0	5850	5850	5850	5850	0
435	20250313	131900	0	5850	5850	5850	5850	0
436	20250313	131800	0	5850	5850	5850	5850	0
437	20250313	131700	0	5850	5850	5850	5850	0
438	20250313	131600	0	5850	5850	5850	5850	0
439	20250313	131500	0	5850	5850	5850	5850	0
440	20250313	131400	0	5850	5850	5850	5850	0
441	20250313	131300	0	5850	5850	5850	5850	0
442	20250313	131200	0	5850	5850	5850	5850	0
443	20250313	131100	0	5850	5850	5850	5850	0
444	20250313	131000	0	5850	5850	5850	5850	0
445	20250313	130900	0	5850	5850	5850	5850	0
446	20250313	130800	0	5850	5850	5850	5850	0
447	20250313	130700	0	5850	5850	5850	5850	0
448	20250313	130600	0	5850	5850	5850	5850	0
449	20250313	130500	0	5850	5850	5850	5850	0
450	20250313	130400	0	5850	5850	5850	5850	0
451	20250313	130300	0	5850	5850	5850	5850	0
452	20250313	130200	0	5850	5850	5850	5850	0
453	20250313	130100	0	5850	5850	5850	5850	0
454	20250313	130000	0	5850	5850	5850	5850	0
455	20250313	125900	0	5850	5850	5850	5850	0
456	20250313	125800	0	5850	5850	5850	5850	0
457	20250313	125700	0	5850	5850	5850	5850	0
458	20250313	125600	0	5850	5850	5850	5850	0
459	20250313	125500	0	5850	5850	5850	5850	0
460	20250313	125400	0	5850	5850	5850	5850	0
461	20250313	125300	0	5850	5850	5850	5850	0
462	20250313	125200	0	5850	5850	5850	5850	0
463	20250313	125100	0	5850	5850	5850	5850	0
464	20250313	125000	0	5850	5850	5850	5850	0
465	20250313	124900	0	5850	5850	5850	5850	0
466	20250313	124800	0	5850	5850	5850	5850	0
467	20250313	124700	0	5850	5850	5850	5850	0
468	20250313	124600	0	5850	5850	5850	5850	0
469	20250313	124500	0	5850	5850	5850	5850	0
470	20250313	124400	0	5850	5850	5850	5850	0
471	20250313	124300	0	5850	5850	5850	5850	0
472	20250313	124200	0	5850	5850	5850	5850	0
473	20250313	124100	0	5850	5850	5850	5850	0
474	20250313	124000	0	5850	5850	5850	5850	0
475	20250313	123900	0	5850	5850	5850	5850	0
476	20250313	123800	0	5850	5850	5850	5850	0
477	20250313	123700	0	5850	5850	5850	5850	0
478	20250313	123600	0	5850	5850	5850	5850	0
479	20250313	123500	0	5850	5850	5850	5850	0
480	20250313	123400	0	5850	5850	5850	5850	0
481	20250313	123300	0	5850	5850	5850	5850	0
482	20250313	123200	0	5850	5850	5850	5850	0
483	20250313	123100	0	5850	5850	5850	5850	0
484	20250313	123000	0	5850	5850	5850	5850	0
485	20250313	122900	0	5850	5850	5850	5850	0
486	20250313	122800	0	5850	5850	5850	5850	0
487	20250313	122700	0	5850	5850	5850	5850	0
488	20250313	122600	0	5850	5850	5850	5850	0
489	20250313	122500	0	5850	5850	5850	5850	0
490	20250313	122400	0	5850	5850	5850	5850	0
491	20250313	122300	0	5850	5850	5850	5850	0
492	20250313	122200	0	5850	5850	5850	5850	0
493	20250313	122100	0	5850	5850	5850	5850	0
494	20250313	122000	0	5850	5850	5850	5850	0
495	20250313	121900	0	5850	5850	5850	5850	0
496	20250313	121800	0	5850	5850	5850	5850	0
497	20250313	121700	0	5850	5850	5850	5850	0
498	20250313	121600	0	5850	5850	5850	5850	0
499	20250313	121500	0	5850	5850	5850	5850	0
500	20250313	121400	0	5850	5850	5850	5850	0
501	20250313	121300	0	5850	5850	5850	5850	0
502	20250313	121200	0	5850	5850	5850	5850	0
503	20250313	121100	0	5850	5850	5850	5850	0
504	20250313	121000	0	5850	5850	5850	5850	0
505	20250313	120900	0	5850	5850	5850	5850	0
506	20250313	120800	0	5850	5850	5850	5850	0
507	20250313	120700	0	5850	5850	5850	5850	0
508	20250313	120600	0	5850	5850	5850	5850	0
509	20250313	120500	0	5850	5850	5850	5850	0
510	20250313	120400	0	5850	5850	5850	5850	0
511	20250313	120300	0	5850	5850	5850	5850	0
512	20250313	120200	0	5850	5850	5850	5850	0
513	20250313	120100	0	5850	5850	5850	5850	0
514	20250313	120000	0	5850	5850	5850	5850	0
515	20250313	115900	0	5850	5850	5850	5850	0
516	20250313	115800	0	5850	5850	5850	5850	0
517	20250313	115700	0	5850	5850	5850	5850	0
518	20250313	115600	0	5850	5850	5850	5850	0
519	20250313	115500	0	5850	5850	5850	5850	0
520	20250313	115400	0	5850	5850	5850	5850	0
521	20250313	115300	0	5850	5850	5850	5850	0
522	20250313	115200	0	5850	5850	5850	5850	0
523	20250313	115100	0	5850	5850	5850	5850	0
524	20250313	115000	0	5850	5850	5850	5850	0
525	20250313	114900	0	5850	5850	5850	5850	0
526	20250313	114800	0	5850	5850	5850	5850	0
527	20250313	114700	0	5850	5850	5850	5850	0
528	20250313	114600	0	5850	5850	5850	5850	0
529	20250313	114500	0	5850	5850	5850	5850	0
530	20250313	114400	0	5850	5850	5850	5850	0
531	20250313	114300	0	5850	5850	5850	5850	0
532	20250313	114200	0	5850	5850	5850	5850	0
533	20250313	114100	0	5850	5850	5850	5850	0
534	20250313	114000	0	5850	5850	5850	5850	0
535	20250313	113900	0	5850	5850	5850	5850	0
536	20250313	113800	0	5850	5850	5850	5850	0
537	20250313	113700	0	5850	5850	5850	5850	0
538	20250313	113600	0	5850	5850	5850	5850	0
539	20250313	113500	0	5850	5850	5850	5850	0
540	20250313	113400	0	5850	5850	5850	5850	0
541	20250313	113300	0	5850	5850	5850	5850	0
542	20250313	113200	0	5850	5850	5850	5850	0
543	20250313	113100	0	5850	5850	5850	5850	0
544	20250313	113000	0	5850	5850	5850	5850	0
545	20250313	112900	0	5850	5850	5850	5850	0
546	20250313	112800	0	5850	5850	5850	5850	0
547	20250313	112700	0	5850	5850	5850	5850	0
548	20250313	112600	0	5850	5850	5850	5850	0
549	20250313	112500	0	5850	5850	5850	5850	0
550	20250313	112400	0	5850	5850	5850	5850	0
551	20250313	112300	0	5850	5850	5850	5850	0
552	20250313	112200	0	5850	5850	5850	5850	0
553	20250313	112100	0	5850	5850	5850	5850	0
554	20250313	112000	0	5850	5850	5850	5850	0
555	20250313	111900	0	5850	5850	5850	5850	0
556	20250313	111800	0	5850	5850	5850	5850	0
557	20250313	111700	0	5850	5850	5850	5850	0
558	20250313	111600	0	5850	5850	5850	5850	0
559	20250313	111500	0	5850	5850	5850	5850	0
560	20250313	111400	0	5850	5850	5850	5850	0
561	20250313	111300	0	5850	5850	5850	5850	0
562	20250313	111200	0	5850	5850	5850	5850	0
563	20250313	111100	0	5850	5850	5850	5850	0
564	20250313	111000	0	5850	5850	5850	5850	0
565	20250313	110900	0	5850	5850	5850	5850	0
566	20250313	110800	0	5850	5850	5850	5850	0
567	20250313	110700	0	5850	5850	5850	5850	0
568	20250313	110600	0	5850	5850	5850	5850	0
569	20250313	110500	0	5850	5850	5850	5850	0
570	20250313	110400	0	5850	5850	5850	5850	0
571	20250313	110300	0	5850	5850	5850	5850	0
572	20250313	110200	0	5850	5850	5850	5850	0
573	20250313	110100	0	5850	5850	5850	5850	0
574	20250313	110000	0	5850	5850	5850	5850	0
575	20250313	105900	0	5850	5850	5850	5850	0
576	20250313	105800	0	5850	5850	5850	5850	0
577	20250313	105700	0	5850	5850	5850	5850	0
578	20250313	105600	0	5850	5850	5850	5850	0
579	20250313	105500	0	5850	5850	5850	5850	0
580	20250313	105400	0	5850	5850	5850	5850	0
581	20250313	105300	0	5850	5850	5850	5850	0
582	20250313	105200	0	5850	5850	5850	5850	0
583	20250313	105100	0	5850	5850	5850	5850	0
584	20250313	105000	0	5850	5850	5850	5850	0
585	20250313	104900	0	5850	5850	5850	5850	0
586	20250313	104800	0	5850	5850	5850	5850	0
587	20250313	104700	0	5850	5850	5850	5850	0
588	20250313	104600	0	5850	5850	5850	5850	0
589	20250313	104500	0	5850	5850	5850	5850	0
590	20250313	104400	0	5850	5850	5850	5850	0
591	20250313	104300	0	5850	5850	5850	5850	0
592	20250313	104200	0	5850	5850	5850	5850	0
593	20250313	104100	0	5850	5850	5850	5850	0
594	20250313	104000	0	5850	5850	5850	5850	0
595	20250313	103900	0	5850	5850	5850	5850	0
596	20250313	103800	0	5850	5850	5850	5850	0
597	20250313	103700	0	5850	5850	5850	5850	0
598	20250313	103600	0	5850	5850	5850	5850	0
599	20250313	103500	0	5850	5850	5850	5850	0
600	20250313	103400	0	5850	5850	5850	5850	0
601	20250313	103300	0	5850	5850	5850	5850	0
602	20250313	103200	0	5850	5850	5850	5850	0
603	20250313	103100	0	5850	5850	5850	5850	0
604	20250313	103000	0	5850	5850	5850	5850	0
605	20250313	102900	0	5850	5850	5850	5850	0
606	20250313	102800	0	5850	5850	5850	5850	0
607	20250313	102700	0	5850	5850	5850	5850	0
608	20250313	102600	0	5850	5850	5850	5850	0
609	20250313	102500	0	5850	5850	5850	5850	0
610	20250313	102400	0	5850	5850	5850	5850	0
611	20250313	102300	0	5850	5850	5850	5850	0
612	20250313	102200	0	5850	5850	5850	5850	0
613	20250313	102100	0	5850	5850	5850	5850	0
614	20250313	102000	0	5850	5850	5850	5850	0
615	20250313	101900	0	5850	5850	5850	5850	0
616	20250313	101800	0	5850	5850	5850	5850	0
617	20250313	101700	0	5850	5850	5850	5850	0
618	20250313	101600	0	5850	5850	5850	5850	0
619	20250313	101500	0	5850	5850	5850	5850	0
620	20250313	101400	0	5850	5850	5850	5850	0
621	20250313	101300	0	5850	5850	5850	5850	0
622	20250313	101200	0	5850	5850	5850	5850	0
623	20250313	101100	0	5850	5850	5850	5850	0
624	20250313	101000	0	5850	5850	5850	5850	0
625	20250313	100900	0	5850	5850	5850	5850	0
626	20250313	100800	0	5850	5850	5850	5850	0
627	20250313	100700	0	5850	5850	5850	5850	0
628	20250313	100600	0	5850	5850	5850	5850	0
629	20250313	100500	0	5850	5850	5850	5850	0
630	20250313	100400	0	5850	5850	5850	5850	0
631	20250313	100300	0	5850	5850	5850	5850	0
632	20250313	100200	0	5850	5850	5850	5850	0
633	20250313	100100	0	5850	5850	5850	5850	0
634	20250313	100000	0	5850	5850	5850	5850	0
635	20250313	095900	0	5850	5850	5850	5850	0
636	20250313	095800	0	5850	5850	5850	5850	0
637	20250313	095700	0	5850	5850	5850	5850	0
638	20250313	095600	0	5850	5850	5850	5850	0
639	20250313	095500	0	5850	5850	5850	5850	0
640	20250313	095400	0	5850	5850	5850	5850	0
641	20250313	095300	0	5850	5850	5850	5850	0
642	20250313	095200	0	5850	5850	5850	5850	0
643	20250313	095100	0	5850	5850	5850	5850	0
644	20250313	095000	0	5850	5850	5850	5850	0
645	20250313	094900	0	5850	5850	5850	5850	0
646	20250313	094800	0	5850	5850	5850	5850	0
647	20250313	094700	0	5850	5850	5850	5850	0
648	20250313	094600	0	5850	5850	5850	5850	0
649	20250313	094500	0	5850	5850	5850	5850	0
650	20250313	094400	0	5850	5850	5850	5850	0
651	20250313	094300	0	5850	5850	5850	5850	0
652	20250313	094200	0	5850	5850	5850	5850	0
653	20250313	094100	0	5850	5850	5850	5850	0
654	20250313	094000	0	5850	5850	5850	5850	0
655	20250313	093900	0	5850	5850	5850	5850	0
656	20250313	093800	0	5850	5850	5850	5850	0
657	20250313	093700	0	5850	5850	5850	5850	0
658	20250313	093600	0	5850	5850	5850	5850	0
659	20250313	093500	0	5850	5850	5850	5850	0
660	20250313	093400	0	5850	5850	5850	5850	0
661	20250313	093300	0	5850	5850	5850	5850	0
662	20250313	093200	0	5850	5850	5850	5850	0
663	20250313	093100	0	5850	5850	5850	5850	0
664	20250313	093000	0	5850	5850	5850	5850	0
665	20250313	092900	0	5850	5850	5850	5850	0
666	20250313	092800	0	5850	5850	5850	5850	0
667	20250313	092700	0	5850	5850	5850	5850	0
668	20250313	092600	0	5850	5850	5850	5850	0
669	20250313	092500	0	5850	5850	5850	5850	0
670	20250313	092400	0	5850	5850	5850	5850	0
671	20250313	092300	0	5850	5850	5850	5850	0
672	20250313	092200	0	5850	5850	5850	5850	0
673	20250313	092100	0	5850	5850	5850	5850	0
674	20250313	092000	0	5850	5850	5850	5850	0
675	20250313	091900	0	5850	5850	5850	5850	0
676	20250313	091800	0	5850	5850	5850	5850	0
677	20250313	091700	0	5850	5850	5850	5850	0
678	20250313	091600	0	5850	5850	5850	5850	0
679	20250313	091500	0	5850	5850	5850	5850	0
680	20250313	091400	0	5850	5850	5850	5850	0
681	20250313	091300	0	5850	5850	5850	5850	0
682	20250313	091200	0	5850	5850	5850	5850	0
683	20250313	091100	0	5850	5850	5850	5850	0
684	20250313	091000	0	5850	5850	5850	5850	0
685	20250313	090900	0	5850	5850	5850	5850	0
686	20250313	090800	0	5850	5850	5850	5850	0
687	20250313	090700	0	5850	5850	5850	5850	0
688	20250313	090600	0	5850	5850	5850	5850	0
689	20250313	090500	0	5850	5850	5850	5850	0
690	20250313	090400	0	5850	5850	5850	5850	0
691	20250313	090300	0	5850	5850	5850	5850	0
692	20250313	090200	0	5850	5850	5850	5850	0
693	20250313	090100	0	5850	5850	5850	5850	0
694	20250313	090000	0	5850	5850	5850	5850	0