KissMeData/150840/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	203200	0	5850	5850	5850	5850	0
3	20250321	203100	0	5850	5850	5850	5850	0
4	20250321	203000	0	5850	5850	5850	5850	0
5	20250321	202900	0	5850	5850	5850	5850	0
6	20250321	202800	0	5850	5850	5850	5850	0
7	20250321	202700	0	5850	5850	5850	5850	0
8	20250321	202600	0	5850	5850	5850	5850	0
9	20250321	202500	0	5850	5850	5850	5850	0
10	20250321	202400	0	5850	5850	5850	5850	0
11	20250321	202300	0	5850	5850	5850	5850	0
12	20250321	202200	0	5850	5850	5850	5850	0
13	20250321	202100	0	5850	5850	5850	5850	0
14	20250321	202000	0	5850	5850	5850	5850	0
15	20250321	201900	0	5850	5850	5850	5850	0
16	20250321	201800	0	5850	5850	5850	5850	0
17	20250321	201700	0	5850	5850	5850	5850	0
18	20250321	201600	0	5850	5850	5850	5850	0
19	20250321	201500	0	5850	5850	5850	5850	0
20	20250321	201400	0	5850	5850	5850	5850	0
21	20250321	201300	0	5850	5850	5850	5850	0
22	20250321	201200	0	5850	5850	5850	5850	0
23	20250321	201100	0	5850	5850	5850	5850	0
24	20250321	201000	0	5850	5850	5850	5850	0
25	20250321	200900	0	5850	5850	5850	5850	0
26	20250321	200800	0	5850	5850	5850	5850	0
27	20250321	200700	0	5850	5850	5850	5850	0
28	20250321	200600	0	5850	5850	5850	5850	0
29	20250321	200500	0	5850	5850	5850	5850	0
30	20250321	200400	0	5850	5850	5850	5850	0
31	20250321	200300	0	5850	5850	5850	5850	0
32	20250321	200200	0	5850	5850	5850	5850	0
33	20250321	200100	0	5850	5850	5850	5850	0
34	20250321	200000	0	5850	5850	5850	5850	0
35	20250321	195900	0	5850	5850	5850	5850	0
36	20250321	195800	0	5850	5850	5850	5850	0
37	20250321	195700	0	5850	5850	5850	5850	0
38	20250321	195600	0	5850	5850	5850	5850	0
39	20250321	195500	0	5850	5850	5850	5850	0
40	20250321	195400	0	5850	5850	5850	5850	0
41	20250321	195300	0	5850	5850	5850	5850	0
42	20250321	195200	0	5850	5850	5850	5850	0
43	20250321	195100	0	5850	5850	5850	5850	0
44	20250321	195000	0	5850	5850	5850	5850	0
45	20250321	194900	0	5850	5850	5850	5850	0
46	20250321	194800	0	5850	5850	5850	5850	0
47	20250321	194700	0	5850	5850	5850	5850	0
48	20250321	194600	0	5850	5850	5850	5850	0
49	20250321	194500	0	5850	5850	5850	5850	0
50	20250321	194400	0	5850	5850	5850	5850	0
51	20250321	194300	0	5850	5850	5850	5850	0
52	20250321	194200	0	5850	5850	5850	5850	0
53	20250321	194100	0	5850	5850	5850	5850	0
54	20250321	194000	0	5850	5850	5850	5850	0
55	20250321	193900	0	5850	5850	5850	5850	0
56	20250321	193800	0	5850	5850	5850	5850	0
57	20250321	193700	0	5850	5850	5850	5850	0
58	20250321	193600	0	5850	5850	5850	5850	0
59	20250321	193500	0	5850	5850	5850	5850	0
60	20250321	193400	0	5850	5850	5850	5850	0
61	20250321	193300	0	5850	5850	5850	5850	0
62	20250321	193200	0	5850	5850	5850	5850	0
63	20250321	193100	0	5850	5850	5850	5850	0
64	20250321	193000	0	5850	5850	5850	5850	0
65	20250321	192900	0	5850	5850	5850	5850	0
66	20250321	192800	0	5850	5850	5850	5850	0
67	20250321	192700	0	5850	5850	5850	5850	0
68	20250321	192600	0	5850	5850	5850	5850	0
69	20250321	192500	0	5850	5850	5850	5850	0
70	20250321	192400	0	5850	5850	5850	5850	0
71	20250321	192300	0	5850	5850	5850	5850	0
72	20250321	192200	0	5850	5850	5850	5850	0
73	20250321	192100	0	5850	5850	5850	5850	0
74	20250321	192000	0	5850	5850	5850	5850	0
75	20250321	191900	0	5850	5850	5850	5850	0
76	20250321	191800	0	5850	5850	5850	5850	0
77	20250321	191700	0	5850	5850	5850	5850	0
78	20250321	191600	0	5850	5850	5850	5850	0
79	20250321	191500	0	5850	5850	5850	5850	0
80	20250321	191400	0	5850	5850	5850	5850	0
81	20250321	191300	0	5850	5850	5850	5850	0
82	20250321	191200	0	5850	5850	5850	5850	0
83	20250321	191100	0	5850	5850	5850	5850	0
84	20250321	191000	0	5850	5850	5850	5850	0
85	20250321	190900	0	5850	5850	5850	5850	0
86	20250321	190800	0	5850	5850	5850	5850	0
87	20250321	190700	0	5850	5850	5850	5850	0
88	20250321	190600	0	5850	5850	5850	5850	0
89	20250321	190500	0	5850	5850	5850	5850	0
90	20250321	190400	0	5850	5850	5850	5850	0
91	20250321	190300	0	5850	5850	5850	5850	0
92	20250321	190200	0	5850	5850	5850	5850	0
93	20250321	190100	0	5850	5850	5850	5850	0
94	20250321	190000	0	5850	5850	5850	5850	0
95	20250321	185900	0	5850	5850	5850	5850	0
96	20250321	185800	0	5850	5850	5850	5850	0
97	20250321	185700	0	5850	5850	5850	5850	0
98	20250321	185600	0	5850	5850	5850	5850	0
99	20250321	185500	0	5850	5850	5850	5850	0
100	20250321	185400	0	5850	5850	5850	5850	0
101	20250321	185300	0	5850	5850	5850	5850	0
102	20250321	185200	0	5850	5850	5850	5850	0
103	20250321	185100	0	5850	5850	5850	5850	0
104	20250321	185000	0	5850	5850	5850	5850	0
105	20250321	184900	0	5850	5850	5850	5850	0
106	20250321	184800	0	5850	5850	5850	5850	0
107	20250321	184700	0	5850	5850	5850	5850	0
108	20250321	184600	0	5850	5850	5850	5850	0
109	20250321	184500	0	5850	5850	5850	5850	0
110	20250321	184400	0	5850	5850	5850	5850	0
111	20250321	184300	0	5850	5850	5850	5850	0
112	20250321	184200	0	5850	5850	5850	5850	0
113	20250321	184100	0	5850	5850	5850	5850	0
114	20250321	184000	0	5850	5850	5850	5850	0
115	20250321	183900	0	5850	5850	5850	5850	0
116	20250321	183800	0	5850	5850	5850	5850	0
117	20250321	183700	0	5850	5850	5850	5850	0
118	20250321	183600	0	5850	5850	5850	5850	0
119	20250321	183500	0	5850	5850	5850	5850	0
120	20250321	183400	0	5850	5850	5850	5850	0
121	20250321	183300	0	5850	5850	5850	5850	0
122	20250321	183200	0	5850	5850	5850	5850	0
123	20250321	183100	0	5850	5850	5850	5850	0
124	20250321	183000	0	5850	5850	5850	5850	0
125	20250321	182900	0	5850	5850	5850	5850	0
126	20250321	182800	0	5850	5850	5850	5850	0
127	20250321	182700	0	5850	5850	5850	5850	0
128	20250321	182600	0	5850	5850	5850	5850	0
129	20250321	182500	0	5850	5850	5850	5850	0
130	20250321	182400	0	5850	5850	5850	5850	0
131	20250321	182300	0	5850	5850	5850	5850	0
132	20250321	182200	0	5850	5850	5850	5850	0
133	20250321	182100	0	5850	5850	5850	5850	0
134	20250321	182000	0	5850	5850	5850	5850	0
135	20250321	181900	0	5850	5850	5850	5850	0
136	20250321	181800	0	5850	5850	5850	5850	0
137	20250321	181700	0	5850	5850	5850	5850	0
138	20250321	181600	0	5850	5850	5850	5850	0
139	20250321	181500	0	5850	5850	5850	5850	0
140	20250321	181400	0	5850	5850	5850	5850	0
141	20250321	181300	0	5850	5850	5850	5850	0
142	20250321	181200	0	5850	5850	5850	5850	0
143	20250321	181100	0	5850	5850	5850	5850	0
144	20250321	181000	0	5850	5850	5850	5850	0
145	20250321	180900	0	5850	5850	5850	5850	0
146	20250321	180800	0	5850	5850	5850	5850	0
147	20250321	180700	0	5850	5850	5850	5850	0
148	20250321	180600	0	5850	5850	5850	5850	0
149	20250321	180500	0	5850	5850	5850	5850	0
150	20250321	180400	0	5850	5850	5850	5850	0
151	20250321	180300	0	5850	5850	5850	5850	0
152	20250321	180200	0	5850	5850	5850	5850	0
153	20250321	180100	0	5850	5850	5850	5850	0
154	20250321	180000	0	5850	5850	5850	5850	0
155	20250321	175900	0	5850	5850	5850	5850	0
156	20250321	175800	0	5850	5850	5850	5850	0
157	20250321	175700	0	5850	5850	5850	5850	0
158	20250321	175600	0	5850	5850	5850	5850	0
159	20250321	175500	0	5850	5850	5850	5850	0
160	20250321	175400	0	5850	5850	5850	5850	0
161	20250321	175300	0	5850	5850	5850	5850	0
162	20250321	175200	0	5850	5850	5850	5850	0
163	20250321	175100	0	5850	5850	5850	5850	0
164	20250321	175000	0	5850	5850	5850	5850	0
165	20250321	174900	0	5850	5850	5850	5850	0
166	20250321	174800	0	5850	5850	5850	5850	0
167	20250321	174700	0	5850	5850	5850	5850	0
168	20250321	174600	0	5850	5850	5850	5850	0
169	20250321	174500	0	5850	5850	5850	5850	0
170	20250321	174400	0	5850	5850	5850	5850	0
171	20250321	174300	0	5850	5850	5850	5850	0
172	20250321	174200	0	5850	5850	5850	5850	0
173	20250321	174100	0	5850	5850	5850	5850	0
174	20250321	174000	0	5850	5850	5850	5850	0
175	20250321	173900	0	5850	5850	5850	5850	0
176	20250321	173800	0	5850	5850	5850	5850	0
177	20250321	173700	0	5850	5850	5850	5850	0
178	20250321	173600	0	5850	5850	5850	5850	0
179	20250321	173500	0	5850	5850	5850	5850	0
180	20250321	173400	0	5850	5850	5850	5850	0
181	20250321	173300	0	5850	5850	5850	5850	0
182	20250321	173200	0	5850	5850	5850	5850	0
183	20250321	173100	0	5850	5850	5850	5850	0
184	20250321	173000	0	5850	5850	5850	5850	0
185	20250321	172900	0	5850	5850	5850	5850	0
186	20250321	172800	0	5850	5850	5850	5850	0
187	20250321	172700	0	5850	5850	5850	5850	0
188	20250321	172600	0	5850	5850	5850	5850	0
189	20250321	172500	0	5850	5850	5850	5850	0
190	20250321	172400	0	5850	5850	5850	5850	0
191	20250321	172300	0	5850	5850	5850	5850	0
192	20250321	172200	0	5850	5850	5850	5850	0
193	20250321	172100	0	5850	5850	5850	5850	0
194	20250321	172000	0	5850	5850	5850	5850	0
195	20250321	171900	0	5850	5850	5850	5850	0
196	20250321	171800	0	5850	5850	5850	5850	0
197	20250321	171700	0	5850	5850	5850	5850	0
198	20250321	171600	0	5850	5850	5850	5850	0
199	20250321	171500	0	5850	5850	5850	5850	0
200	20250321	171400	0	5850	5850	5850	5850	0
201	20250321	171300	0	5850	5850	5850	5850	0
202	20250321	171200	0	5850	5850	5850	5850	0
203	20250321	171100	0	5850	5850	5850	5850	0
204	20250321	171000	0	5850	5850	5850	5850	0
205	20250321	170900	0	5850	5850	5850	5850	0
206	20250321	170800	0	5850	5850	5850	5850	0
207	20250321	170700	0	5850	5850	5850	5850	0
208	20250321	170600	0	5850	5850	5850	5850	0
209	20250321	170500	0	5850	5850	5850	5850	0
210	20250321	170400	0	5850	5850	5850	5850	0
211	20250321	170300	0	5850	5850	5850	5850	0
212	20250321	170200	0	5850	5850	5850	5850	0
213	20250321	170100	0	5850	5850	5850	5850	0
214	20250321	170000	0	5850	5850	5850	5850	0
215	20250321	165900	0	5850	5850	5850	5850	0
216	20250321	165800	0	5850	5850	5850	5850	0
217	20250321	165700	0	5850	5850	5850	5850	0
218	20250321	165600	0	5850	5850	5850	5850	0
219	20250321	165500	0	5850	5850	5850	5850	0
220	20250321	165400	0	5850	5850	5850	5850	0
221	20250321	165300	0	5850	5850	5850	5850	0
222	20250321	165200	0	5850	5850	5850	5850	0
223	20250321	165100	0	5850	5850	5850	5850	0
224	20250321	165000	0	5850	5850	5850	5850	0
225	20250321	164900	0	5850	5850	5850	5850	0
226	20250321	164800	0	5850	5850	5850	5850	0
227	20250321	164700	0	5850	5850	5850	5850	0
228	20250321	164600	0	5850	5850	5850	5850	0
229	20250321	164500	0	5850	5850	5850	5850	0
230	20250321	164400	0	5850	5850	5850	5850	0
231	20250321	164300	0	5850	5850	5850	5850	0
232	20250321	164200	0	5850	5850	5850	5850	0
233	20250321	164100	0	5850	5850	5850	5850	0
234	20250321	164000	0	5850	5850	5850	5850	0
235	20250321	163900	0	5850	5850	5850	5850	0
236	20250321	163800	0	5850	5850	5850	5850	0
237	20250321	163700	0	5850	5850	5850	5850	0
238	20250321	163600	0	5850	5850	5850	5850	0
239	20250321	163500	0	5850	5850	5850	5850	0
240	20250321	163400	0	5850	5850	5850	5850	0
241	20250321	163300	0	5850	5850	5850	5850	0
242	20250321	163200	0	5850	5850	5850	5850	0
243	20250321	163100	0	5850	5850	5850	5850	0
244	20250321	163000	0	5850	5850	5850	5850	0
245	20250321	162900	0	5850	5850	5850	5850	0
246	20250321	162800	0	5850	5850	5850	5850	0
247	20250321	162700	0	5850	5850	5850	5850	0
248	20250321	162600	0	5850	5850	5850	5850	0
249	20250321	162500	0	5850	5850	5850	5850	0
250	20250321	162400	0	5850	5850	5850	5850	0
251	20250321	162300	0	5850	5850	5850	5850	0
252	20250321	162200	0	5850	5850	5850	5850	0
253	20250321	162100	0	5850	5850	5850	5850	0
254	20250321	162000	0	5850	5850	5850	5850	0
255	20250321	161900	0	5850	5850	5850	5850	0
256	20250321	161800	0	5850	5850	5850	5850	0
257	20250321	161700	0	5850	5850	5850	5850	0
258	20250321	161600	0	5850	5850	5850	5850	0
259	20250321	161500	0	5850	5850	5850	5850	0
260	20250321	161400	0	5850	5850	5850	5850	0
261	20250321	161300	0	5850	5850	5850	5850	0
262	20250321	161200	0	5850	5850	5850	5850	0
263	20250321	161100	0	5850	5850	5850	5850	0
264	20250321	161000	0	5850	5850	5850	5850	0
265	20250321	160900	0	5850	5850	5850	5850	0
266	20250321	160800	0	5850	5850	5850	5850	0
267	20250321	160700	0	5850	5850	5850	5850	0
268	20250321	160600	0	5850	5850	5850	5850	0
269	20250321	160500	0	5850	5850	5850	5850	0
270	20250321	160400	0	5850	5850	5850	5850	0
271	20250321	160300	0	5850	5850	5850	5850	0
272	20250321	160200	0	5850	5850	5850	5850	0
273	20250321	160100	0	5850	5850	5850	5850	0
274	20250321	160000	0	5850	5850	5850	5850	0
275	20250321	155900	0	5850	5850	5850	5850	0
276	20250321	155800	0	5850	5850	5850	5850	0
277	20250321	155700	0	5850	5850	5850	5850	0
278	20250321	155600	0	5850	5850	5850	5850	0
279	20250321	155500	0	5850	5850	5850	5850	0
280	20250321	155400	0	5850	5850	5850	5850	0
281	20250321	155300	0	5850	5850	5850	5850	0
282	20250321	155200	0	5850	5850	5850	5850	0
283	20250321	155100	0	5850	5850	5850	5850	0
284	20250321	155000	0	5850	5850	5850	5850	0
285	20250321	154900	0	5850	5850	5850	5850	0
286	20250321	154800	0	5850	5850	5850	5850	0
287	20250321	154700	0	5850	5850	5850	5850	0
288	20250321	154600	0	5850	5850	5850	5850	0
289	20250321	154500	0	5850	5850	5850	5850	0
290	20250321	154400	0	5850	5850	5850	5850	0
291	20250321	154300	0	5850	5850	5850	5850	0
292	20250321	154200	0	5850	5850	5850	5850	0
293	20250321	154100	0	5850	5850	5850	5850	0
294	20250321	154000	0	5850	5850	5850	5850	0
295	20250321	153900	0	5850	5850	5850	5850	0
296	20250321	153800	0	5850	5850	5850	5850	0
297	20250321	153700	0	5850	5850	5850	5850	0
298	20250321	153600	0	5850	5850	5850	5850	0
299	20250321	153500	0	5850	5850	5850	5850	0
300	20250321	153400	0	5850	5850	5850	5850	0
301	20250321	153300	0	5850	5850	5850	5850	0
302	20250321	153200	0	5850	5850	5850	5850	0
303	20250321	153100	0	5850	5850	5850	5850	0
304	20250321	153000	0	5850	5850	5850	5850	0
305	20250321	152900	0	5850	5850	5850	5850	0
306	20250321	152800	0	5850	5850	5850	5850	0
307	20250321	152700	0	5850	5850	5850	5850	0
308	20250321	152600	0	5850	5850	5850	5850	0
309	20250321	152500	0	5850	5850	5850	5850	0
310	20250321	152400	0	5850	5850	5850	5850	0
311	20250321	152300	0	5850	5850	5850	5850	0
312	20250321	152200	0	5850	5850	5850	5850	0
313	20250321	152100	0	5850	5850	5850	5850	0
314	20250321	152000	0	5850	5850	5850	5850	0
315	20250321	151900	0	5850	5850	5850	5850	0
316	20250321	151800	0	5850	5850	5850	5850	0
317	20250321	151700	0	5850	5850	5850	5850	0
318	20250321	151600	0	5850	5850	5850	5850	0
319	20250321	151500	0	5850	5850	5850	5850	0
320	20250321	151400	0	5850	5850	5850	5850	0
321	20250321	151300	0	5850	5850	5850	5850	0
322	20250321	151200	0	5850	5850	5850	5850	0
323	20250321	151100	0	5850	5850	5850	5850	0
324	20250321	151000	0	5850	5850	5850	5850	0
325	20250321	150900	0	5850	5850	5850	5850	0
326	20250321	150800	0	5850	5850	5850	5850	0
327	20250321	150700	0	5850	5850	5850	5850	0
328	20250321	150600	0	5850	5850	5850	5850	0
329	20250321	150500	0	5850	5850	5850	5850	0
330	20250321	150400	0	5850	5850	5850	5850	0
331	20250321	150300	0	5850	5850	5850	5850	0
332	20250321	150200	0	5850	5850	5850	5850	0
333	20250321	150100	0	5850	5850	5850	5850	0
334	20250321	150000	0	5850	5850	5850	5850	0
335	20250321	145900	0	5850	5850	5850	5850	0
336	20250321	145800	0	5850	5850	5850	5850	0
337	20250321	145700	0	5850	5850	5850	5850	0
338	20250321	145600	0	5850	5850	5850	5850	0
339	20250321	145500	0	5850	5850	5850	5850	0
340	20250321	145400	0	5850	5850	5850	5850	0
341	20250321	145300	0	5850	5850	5850	5850	0
342	20250321	145200	0	5850	5850	5850	5850	0
343	20250321	145100	0	5850	5850	5850	5850	0
344	20250321	145000	0	5850	5850	5850	5850	0
345	20250321	144900	0	5850	5850	5850	5850	0
346	20250321	144800	0	5850	5850	5850	5850	0
347	20250321	144700	0	5850	5850	5850	5850	0
348	20250321	144600	0	5850	5850	5850	5850	0
349	20250321	144500	0	5850	5850	5850	5850	0
350	20250321	144400	0	5850	5850	5850	5850	0
351	20250321	144300	0	5850	5850	5850	5850	0
352	20250321	144200	0	5850	5850	5850	5850	0
353	20250321	144100	0	5850	5850	5850	5850	0
354	20250321	144000	0	5850	5850	5850	5850	0
355	20250321	143900	0	5850	5850	5850	5850	0
356	20250321	143800	0	5850	5850	5850	5850	0
357	20250321	143700	0	5850	5850	5850	5850	0
358	20250321	143600	0	5850	5850	5850	5850	0
359	20250321	143500	0	5850	5850	5850	5850	0
360	20250321	143400	0	5850	5850	5850	5850	0
361	20250321	143300	0	5850	5850	5850	5850	0
362	20250321	143200	0	5850	5850	5850	5850	0
363	20250321	143100	0	5850	5850	5850	5850	0
364	20250321	143000	0	5850	5850	5850	5850	0
365	20250321	142900	0	5850	5850	5850	5850	0
366	20250321	142800	0	5850	5850	5850	5850	0
367	20250321	142700	0	5850	5850	5850	5850	0
368	20250321	142600	0	5850	5850	5850	5850	0
369	20250321	142500	0	5850	5850	5850	5850	0
370	20250321	142400	0	5850	5850	5850	5850	0
371	20250321	142300	0	5850	5850	5850	5850	0
372	20250321	142200	0	5850	5850	5850	5850	0
373	20250321	142100	0	5850	5850	5850	5850	0
374	20250321	142000	0	5850	5850	5850	5850	0
375	20250321	141900	0	5850	5850	5850	5850	0
376	20250321	141800	0	5850	5850	5850	5850	0
377	20250321	141700	0	5850	5850	5850	5850	0
378	20250321	141600	0	5850	5850	5850	5850	0
379	20250321	141500	0	5850	5850	5850	5850	0
380	20250321	141400	0	5850	5850	5850	5850	0
381	20250321	141300	0	5850	5850	5850	5850	0
382	20250321	141200	0	5850	5850	5850	5850	0
383	20250321	141100	0	5850	5850	5850	5850	0
384	20250321	141000	0	5850	5850	5850	5850	0
385	20250321	140900	0	5850	5850	5850	5850	0
386	20250321	140800	0	5850	5850	5850	5850	0
387	20250321	140700	0	5850	5850	5850	5850	0
388	20250321	140600	0	5850	5850	5850	5850	0
389	20250321	140500	0	5850	5850	5850	5850	0
390	20250321	140400	0	5850	5850	5850	5850	0
391	20250321	140300	0	5850	5850	5850	5850	0
392	20250321	140200	0	5850	5850	5850	5850	0
393	20250321	140100	0	5850	5850	5850	5850	0
394	20250321	140000	0	5850	5850	5850	5850	0
395	20250321	135900	0	5850	5850	5850	5850	0
396	20250321	135800	0	5850	5850	5850	5850	0
397	20250321	135700	0	5850	5850	5850	5850	0
398	20250321	135600	0	5850	5850	5850	5850	0
399	20250321	135500	0	5850	5850	5850	5850	0
400	20250321	135400	0	5850	5850	5850	5850	0
401	20250321	135300	0	5850	5850	5850	5850	0
402	20250321	135200	0	5850	5850	5850	5850	0
403	20250321	135100	0	5850	5850	5850	5850	0
404	20250321	135000	0	5850	5850	5850	5850	0
405	20250321	134900	0	5850	5850	5850	5850	0
406	20250321	134800	0	5850	5850	5850	5850	0
407	20250321	134700	0	5850	5850	5850	5850	0
408	20250321	134600	0	5850	5850	5850	5850	0
409	20250321	134500	0	5850	5850	5850	5850	0
410	20250321	134400	0	5850	5850	5850	5850	0
411	20250321	134300	0	5850	5850	5850	5850	0
412	20250321	134200	0	5850	5850	5850	5850	0
413	20250321	134100	0	5850	5850	5850	5850	0
414	20250321	134000	0	5850	5850	5850	5850	0
415	20250321	133900	0	5850	5850	5850	5850	0
416	20250321	133800	0	5850	5850	5850	5850	0
417	20250321	133700	0	5850	5850	5850	5850	0
418	20250321	133600	0	5850	5850	5850	5850	0
419	20250321	133500	0	5850	5850	5850	5850	0
420	20250321	133400	0	5850	5850	5850	5850	0
421	20250321	133300	0	5850	5850	5850	5850	0
422	20250321	133200	0	5850	5850	5850	5850	0
423	20250321	133100	0	5850	5850	5850	5850	0
424	20250321	133000	0	5850	5850	5850	5850	0
425	20250321	132900	0	5850	5850	5850	5850	0
426	20250321	132800	0	5850	5850	5850	5850	0
427	20250321	132700	0	5850	5850	5850	5850	0
428	20250321	132600	0	5850	5850	5850	5850	0
429	20250321	132500	0	5850	5850	5850	5850	0
430	20250321	132400	0	5850	5850	5850	5850	0
431	20250321	132300	0	5850	5850	5850	5850	0
432	20250321	132200	0	5850	5850	5850	5850	0
433	20250321	132100	0	5850	5850	5850	5850	0
434	20250321	132000	0	5850	5850	5850	5850	0
435	20250321	131900	0	5850	5850	5850	5850	0
436	20250321	131800	0	5850	5850	5850	5850	0
437	20250321	131700	0	5850	5850	5850	5850	0
438	20250321	131600	0	5850	5850	5850	5850	0
439	20250321	131500	0	5850	5850	5850	5850	0
440	20250321	131400	0	5850	5850	5850	5850	0
441	20250321	131300	0	5850	5850	5850	5850	0
442	20250321	131200	0	5850	5850	5850	5850	0
443	20250321	131100	0	5850	5850	5850	5850	0
444	20250321	131000	0	5850	5850	5850	5850	0
445	20250321	130900	0	5850	5850	5850	5850	0
446	20250321	130800	0	5850	5850	5850	5850	0
447	20250321	130700	0	5850	5850	5850	5850	0
448	20250321	130600	0	5850	5850	5850	5850	0
449	20250321	130500	0	5850	5850	5850	5850	0
450	20250321	130400	0	5850	5850	5850	5850	0
451	20250321	130300	0	5850	5850	5850	5850	0
452	20250321	130200	0	5850	5850	5850	5850	0
453	20250321	130100	0	5850	5850	5850	5850	0
454	20250321	130000	0	5850	5850	5850	5850	0
455	20250321	125900	0	5850	5850	5850	5850	0
456	20250321	125800	0	5850	5850	5850	5850	0
457	20250321	125700	0	5850	5850	5850	5850	0
458	20250321	125600	0	5850	5850	5850	5850	0
459	20250321	125500	0	5850	5850	5850	5850	0
460	20250321	125400	0	5850	5850	5850	5850	0
461	20250321	125300	0	5850	5850	5850	5850	0
462	20250321	125200	0	5850	5850	5850	5850	0
463	20250321	125100	0	5850	5850	5850	5850	0
464	20250321	125000	0	5850	5850	5850	5850	0
465	20250321	124900	0	5850	5850	5850	5850	0
466	20250321	124800	0	5850	5850	5850	5850	0
467	20250321	124700	0	5850	5850	5850	5850	0
468	20250321	124600	0	5850	5850	5850	5850	0
469	20250321	124500	0	5850	5850	5850	5850	0
470	20250321	124400	0	5850	5850	5850	5850	0
471	20250321	124300	0	5850	5850	5850	5850	0
472	20250321	124200	0	5850	5850	5850	5850	0
473	20250321	124100	0	5850	5850	5850	5850	0
474	20250321	124000	0	5850	5850	5850	5850	0
475	20250321	123900	0	5850	5850	5850	5850	0
476	20250321	123800	0	5850	5850	5850	5850	0
477	20250321	123700	0	5850	5850	5850	5850	0
478	20250321	123600	0	5850	5850	5850	5850	0
479	20250321	123500	0	5850	5850	5850	5850	0
480	20250321	123400	0	5850	5850	5850	5850	0
481	20250321	123300	0	5850	5850	5850	5850	0
482	20250321	123200	0	5850	5850	5850	5850	0
483	20250321	123100	0	5850	5850	5850	5850	0
484	20250321	123000	0	5850	5850	5850	5850	0
485	20250321	122900	0	5850	5850	5850	5850	0
486	20250321	122800	0	5850	5850	5850	5850	0
487	20250321	122700	0	5850	5850	5850	5850	0
488	20250321	122600	0	5850	5850	5850	5850	0
489	20250321	122500	0	5850	5850	5850	5850	0
490	20250321	122400	0	5850	5850	5850	5850	0
491	20250321	122300	0	5850	5850	5850	5850	0
492	20250321	122200	0	5850	5850	5850	5850	0
493	20250321	122100	0	5850	5850	5850	5850	0
494	20250321	122000	0	5850	5850	5850	5850	0
495	20250321	121900	0	5850	5850	5850	5850	0
496	20250321	121800	0	5850	5850	5850	5850	0
497	20250321	121700	0	5850	5850	5850	5850	0
498	20250321	121600	0	5850	5850	5850	5850	0
499	20250321	121500	0	5850	5850	5850	5850	0
500	20250321	121400	0	5850	5850	5850	5850	0
501	20250321	121300	0	5850	5850	5850	5850	0
502	20250321	121200	0	5850	5850	5850	5850	0
503	20250321	121100	0	5850	5850	5850	5850	0
504	20250321	121000	0	5850	5850	5850	5850	0
505	20250321	120900	0	5850	5850	5850	5850	0
506	20250321	120800	0	5850	5850	5850	5850	0
507	20250321	120700	0	5850	5850	5850	5850	0
508	20250321	120600	0	5850	5850	5850	5850	0
509	20250321	120500	0	5850	5850	5850	5850	0
510	20250321	120400	0	5850	5850	5850	5850	0
511	20250321	120300	0	5850	5850	5850	5850	0
512	20250321	120200	0	5850	5850	5850	5850	0
513	20250321	120100	0	5850	5850	5850	5850	0
514	20250321	120000	0	5850	5850	5850	5850	0
515	20250321	115900	0	5850	5850	5850	5850	0
516	20250321	115800	0	5850	5850	5850	5850	0
517	20250321	115700	0	5850	5850	5850	5850	0
518	20250321	115600	0	5850	5850	5850	5850	0
519	20250321	115500	0	5850	5850	5850	5850	0
520	20250321	115400	0	5850	5850	5850	5850	0
521	20250321	115300	0	5850	5850	5850	5850	0
522	20250321	115200	0	5850	5850	5850	5850	0
523	20250321	115100	0	5850	5850	5850	5850	0
524	20250321	115000	0	5850	5850	5850	5850	0
525	20250321	114900	0	5850	5850	5850	5850	0
526	20250321	114800	0	5850	5850	5850	5850	0
527	20250321	114700	0	5850	5850	5850	5850	0
528	20250321	114600	0	5850	5850	5850	5850	0
529	20250321	114500	0	5850	5850	5850	5850	0
530	20250321	114400	0	5850	5850	5850	5850	0
531	20250321	114300	0	5850	5850	5850	5850	0
532	20250321	114200	0	5850	5850	5850	5850	0
533	20250321	114100	0	5850	5850	5850	5850	0
534	20250321	114000	0	5850	5850	5850	5850	0
535	20250321	113900	0	5850	5850	5850	5850	0
536	20250321	113800	0	5850	5850	5850	5850	0
537	20250321	113700	0	5850	5850	5850	5850	0
538	20250321	113600	0	5850	5850	5850	5850	0
539	20250321	113500	0	5850	5850	5850	5850	0
540	20250321	113400	0	5850	5850	5850	5850	0
541	20250321	113300	0	5850	5850	5850	5850	0
542	20250321	113200	0	5850	5850	5850	5850	0
543	20250321	113100	0	5850	5850	5850	5850	0
544	20250321	113000	0	5850	5850	5850	5850	0
545	20250321	112900	0	5850	5850	5850	5850	0
546	20250321	112800	0	5850	5850	5850	5850	0
547	20250321	112700	0	5850	5850	5850	5850	0
548	20250321	112600	0	5850	5850	5850	5850	0
549	20250321	112500	0	5850	5850	5850	5850	0
550	20250321	112400	0	5850	5850	5850	5850	0
551	20250321	112300	0	5850	5850	5850	5850	0
552	20250321	112200	0	5850	5850	5850	5850	0
553	20250321	112100	0	5850	5850	5850	5850	0
554	20250321	112000	0	5850	5850	5850	5850	0
555	20250321	111900	0	5850	5850	5850	5850	0
556	20250321	111800	0	5850	5850	5850	5850	0
557	20250321	111700	0	5850	5850	5850	5850	0
558	20250321	111600	0	5850	5850	5850	5850	0
559	20250321	111500	0	5850	5850	5850	5850	0
560	20250321	111400	0	5850	5850	5850	5850	0
561	20250321	111300	0	5850	5850	5850	5850	0
562	20250321	111200	0	5850	5850	5850	5850	0
563	20250321	111100	0	5850	5850	5850	5850	0
564	20250321	111000	0	5850	5850	5850	5850	0
565	20250321	110900	0	5850	5850	5850	5850	0
566	20250321	110800	0	5850	5850	5850	5850	0
567	20250321	110700	0	5850	5850	5850	5850	0
568	20250321	110600	0	5850	5850	5850	5850	0
569	20250321	110500	0	5850	5850	5850	5850	0
570	20250321	110400	0	5850	5850	5850	5850	0
571	20250321	110300	0	5850	5850	5850	5850	0
572	20250321	110200	0	5850	5850	5850	5850	0
573	20250321	110100	0	5850	5850	5850	5850	0
574	20250321	110000	0	5850	5850	5850	5850	0
575	20250321	105900	0	5850	5850	5850	5850	0
576	20250321	105800	0	5850	5850	5850	5850	0
577	20250321	105700	0	5850	5850	5850	5850	0
578	20250321	105600	0	5850	5850	5850	5850	0
579	20250321	105500	0	5850	5850	5850	5850	0
580	20250321	105400	0	5850	5850	5850	5850	0
581	20250321	105300	0	5850	5850	5850	5850	0
582	20250321	105200	0	5850	5850	5850	5850	0
583	20250321	105100	0	5850	5850	5850	5850	0
584	20250321	105000	0	5850	5850	5850	5850	0
585	20250321	104900	0	5850	5850	5850	5850	0
586	20250321	104800	0	5850	5850	5850	5850	0
587	20250321	104700	0	5850	5850	5850	5850	0
588	20250321	104600	0	5850	5850	5850	5850	0
589	20250321	104500	0	5850	5850	5850	5850	0
590	20250321	104400	0	5850	5850	5850	5850	0
591	20250321	104300	0	5850	5850	5850	5850	0
592	20250321	104200	0	5850	5850	5850	5850	0
593	20250321	104100	0	5850	5850	5850	5850	0
594	20250321	104000	0	5850	5850	5850	5850	0
595	20250321	103900	0	5850	5850	5850	5850	0
596	20250321	103800	0	5850	5850	5850	5850	0
597	20250321	103700	0	5850	5850	5850	5850	0
598	20250321	103600	0	5850	5850	5850	5850	0
599	20250321	103500	0	5850	5850	5850	5850	0
600	20250321	103400	0	5850	5850	5850	5850	0
601	20250321	103300	0	5850	5850	5850	5850	0
602	20250321	103200	0	5850	5850	5850	5850	0
603	20250321	103100	0	5850	5850	5850	5850	0
604	20250321	103000	0	5850	5850	5850	5850	0
605	20250321	102900	0	5850	5850	5850	5850	0
606	20250321	102800	0	5850	5850	5850	5850	0
607	20250321	102700	0	5850	5850	5850	5850	0
608	20250321	102600	0	5850	5850	5850	5850	0
609	20250321	102500	0	5850	5850	5850	5850	0
610	20250321	102400	0	5850	5850	5850	5850	0
611	20250321	102300	0	5850	5850	5850	5850	0
612	20250321	102200	0	5850	5850	5850	5850	0
613	20250321	102100	0	5850	5850	5850	5850	0
614	20250321	102000	0	5850	5850	5850	5850	0
615	20250321	101900	0	5850	5850	5850	5850	0
616	20250321	101800	0	5850	5850	5850	5850	0
617	20250321	101700	0	5850	5850	5850	5850	0
618	20250321	101600	0	5850	5850	5850	5850	0
619	20250321	101500	0	5850	5850	5850	5850	0
620	20250321	101400	0	5850	5850	5850	5850	0
621	20250321	101300	0	5850	5850	5850	5850	0
622	20250321	101200	0	5850	5850	5850	5850	0
623	20250321	101100	0	5850	5850	5850	5850	0
624	20250321	101000	0	5850	5850	5850	5850	0
625	20250321	100900	0	5850	5850	5850	5850	0
626	20250321	100800	0	5850	5850	5850	5850	0
627	20250321	100700	0	5850	5850	5850	5850	0
628	20250321	100600	0	5850	5850	5850	5850	0
629	20250321	100500	0	5850	5850	5850	5850	0
630	20250321	100400	0	5850	5850	5850	5850	0
631	20250321	100300	0	5850	5850	5850	5850	0
632	20250321	100200	0	5850	5850	5850	5850	0
633	20250321	100100	0	5850	5850	5850	5850	0
634	20250321	100000	0	5850	5850	5850	5850	0
635	20250321	095900	0	5850	5850	5850	5850	0
636	20250321	095800	0	5850	5850	5850	5850	0
637	20250321	095700	0	5850	5850	5850	5850	0
638	20250321	095600	0	5850	5850	5850	5850	0
639	20250321	095500	0	5850	5850	5850	5850	0
640	20250321	095400	0	5850	5850	5850	5850	0
641	20250321	095300	0	5850	5850	5850	5850	0
642	20250321	095200	0	5850	5850	5850	5850	0
643	20250321	095100	0	5850	5850	5850	5850	0
644	20250321	095000	0	5850	5850	5850	5850	0
645	20250321	094900	0	5850	5850	5850	5850	0
646	20250321	094800	0	5850	5850	5850	5850	0
647	20250321	094700	0	5850	5850	5850	5850	0
648	20250321	094600	0	5850	5850	5850	5850	0
649	20250321	094500	0	5850	5850	5850	5850	0
650	20250321	094400	0	5850	5850	5850	5850	0
651	20250321	094300	0	5850	5850	5850	5850	0
652	20250321	094200	0	5850	5850	5850	5850	0
653	20250321	094100	0	5850	5850	5850	5850	0
654	20250321	094000	0	5850	5850	5850	5850	0
655	20250321	093900	0	5850	5850	5850	5850	0
656	20250321	093800	0	5850	5850	5850	5850	0
657	20250321	093700	0	5850	5850	5850	5850	0
658	20250321	093600	0	5850	5850	5850	5850	0
659	20250321	093500	0	5850	5850	5850	5850	0
660	20250321	093400	0	5850	5850	5850	5850	0
661	20250321	093300	0	5850	5850	5850	5850	0
662	20250321	093200	0	5850	5850	5850	5850	0
663	20250321	093100	0	5850	5850	5850	5850	0
664	20250321	093000	0	5850	5850	5850	5850	0
665	20250321	092900	0	5850	5850	5850	5850	0
666	20250321	092800	0	5850	5850	5850	5850	0
667	20250321	092700	0	5850	5850	5850	5850	0
668	20250321	092600	0	5850	5850	5850	5850	0
669	20250321	092500	0	5850	5850	5850	5850	0
670	20250321	092400	0	5850	5850	5850	5850	0
671	20250321	092300	0	5850	5850	5850	5850	0
672	20250321	092200	0	5850	5850	5850	5850	0
673	20250321	092100	0	5850	5850	5850	5850	0
674	20250321	092000	0	5850	5850	5850	5850	0
675	20250321	091900	0	5850	5850	5850	5850	0
676	20250321	091800	0	5850	5850	5850	5850	0
677	20250321	091700	0	5850	5850	5850	5850	0
678	20250321	091600	0	5850	5850	5850	5850	0
679	20250321	091500	0	5850	5850	5850	5850	0
680	20250321	091400	0	5850	5850	5850	5850	0
681	20250321	091300	0	5850	5850	5850	5850	0
682	20250321	091200	0	5850	5850	5850	5850	0
683	20250321	091100	0	5850	5850	5850	5850	0
684	20250321	091000	0	5850	5850	5850	5850	0
685	20250321	090900	0	5850	5850	5850	5850	0
686	20250321	090800	0	5850	5850	5850	5850	0
687	20250321	090700	0	5850	5850	5850	5850	0
688	20250321	090600	0	5850	5850	5850	5850	0
689	20250321	090500	0	5850	5850	5850	5850	0
690	20250321	090400	0	5850	5850	5850	5850	0
691	20250321	090300	0	5850	5850	5850	5850	0
692	20250321	090200	0	5850	5850	5850	5850	0
693	20250321	090100	0	5850	5850	5850	5850	0
694	20250321	090000	0	5850	5850	5850	5850	0