KissMeData/150840/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	203200	0	5850	5850	5850	5850	0
3	20250304	203100	0	5850	5850	5850	5850	0
4	20250304	203000	0	5850	5850	5850	5850	0
5	20250304	202900	0	5850	5850	5850	5850	0
6	20250304	202800	0	5850	5850	5850	5850	0
7	20250304	202700	0	5850	5850	5850	5850	0
8	20250304	202600	0	5850	5850	5850	5850	0
9	20250304	202500	0	5850	5850	5850	5850	0
10	20250304	202400	0	5850	5850	5850	5850	0
11	20250304	202300	0	5850	5850	5850	5850	0
12	20250304	202200	0	5850	5850	5850	5850	0
13	20250304	202100	0	5850	5850	5850	5850	0
14	20250304	202000	0	5850	5850	5850	5850	0
15	20250304	201900	0	5850	5850	5850	5850	0
16	20250304	201800	0	5850	5850	5850	5850	0
17	20250304	201700	0	5850	5850	5850	5850	0
18	20250304	201600	0	5850	5850	5850	5850	0
19	20250304	201500	0	5850	5850	5850	5850	0
20	20250304	201400	0	5850	5850	5850	5850	0
21	20250304	201300	0	5850	5850	5850	5850	0
22	20250304	201200	0	5850	5850	5850	5850	0
23	20250304	201100	0	5850	5850	5850	5850	0
24	20250304	201000	0	5850	5850	5850	5850	0
25	20250304	200900	0	5850	5850	5850	5850	0
26	20250304	200800	0	5850	5850	5850	5850	0
27	20250304	200700	0	5850	5850	5850	5850	0
28	20250304	200600	0	5850	5850	5850	5850	0
29	20250304	200500	0	5850	5850	5850	5850	0
30	20250304	200400	0	5850	5850	5850	5850	0
31	20250304	200300	0	5850	5850	5850	5850	0
32	20250304	200200	0	5850	5850	5850	5850	0
33	20250304	200100	0	5850	5850	5850	5850	0
34	20250304	200000	0	5850	5850	5850	5850	0
35	20250304	195900	0	5850	5850	5850	5850	0
36	20250304	195800	0	5850	5850	5850	5850	0
37	20250304	195700	0	5850	5850	5850	5850	0
38	20250304	195600	0	5850	5850	5850	5850	0
39	20250304	195500	0	5850	5850	5850	5850	0
40	20250304	195400	0	5850	5850	5850	5850	0
41	20250304	195300	0	5850	5850	5850	5850	0
42	20250304	195200	0	5850	5850	5850	5850	0
43	20250304	195100	0	5850	5850	5850	5850	0
44	20250304	195000	0	5850	5850	5850	5850	0
45	20250304	194900	0	5850	5850	5850	5850	0
46	20250304	194800	0	5850	5850	5850	5850	0
47	20250304	194700	0	5850	5850	5850	5850	0
48	20250304	194600	0	5850	5850	5850	5850	0
49	20250304	194500	0	5850	5850	5850	5850	0
50	20250304	194400	0	5850	5850	5850	5850	0
51	20250304	194300	0	5850	5850	5850	5850	0
52	20250304	194200	0	5850	5850	5850	5850	0
53	20250304	194100	0	5850	5850	5850	5850	0
54	20250304	194000	0	5850	5850	5850	5850	0
55	20250304	193900	0	5850	5850	5850	5850	0
56	20250304	193800	0	5850	5850	5850	5850	0
57	20250304	193700	0	5850	5850	5850	5850	0
58	20250304	193600	0	5850	5850	5850	5850	0
59	20250304	193500	0	5850	5850	5850	5850	0
60	20250304	193400	0	5850	5850	5850	5850	0
61	20250304	193300	0	5850	5850	5850	5850	0
62	20250304	193200	0	5850	5850	5850	5850	0
63	20250304	193100	0	5850	5850	5850	5850	0
64	20250304	193000	0	5850	5850	5850	5850	0
65	20250304	192900	0	5850	5850	5850	5850	0
66	20250304	192800	0	5850	5850	5850	5850	0
67	20250304	192700	0	5850	5850	5850	5850	0
68	20250304	192600	0	5850	5850	5850	5850	0
69	20250304	192500	0	5850	5850	5850	5850	0
70	20250304	192400	0	5850	5850	5850	5850	0
71	20250304	192300	0	5850	5850	5850	5850	0
72	20250304	192200	0	5850	5850	5850	5850	0
73	20250304	192100	0	5850	5850	5850	5850	0
74	20250304	192000	0	5850	5850	5850	5850	0
75	20250304	191900	0	5850	5850	5850	5850	0
76	20250304	191800	0	5850	5850	5850	5850	0
77	20250304	191700	0	5850	5850	5850	5850	0
78	20250304	191600	0	5850	5850	5850	5850	0
79	20250304	191500	0	5850	5850	5850	5850	0
80	20250304	191400	0	5850	5850	5850	5850	0
81	20250304	191300	0	5850	5850	5850	5850	0
82	20250304	191200	0	5850	5850	5850	5850	0
83	20250304	191100	0	5850	5850	5850	5850	0
84	20250304	191000	0	5850	5850	5850	5850	0
85	20250304	190900	0	5850	5850	5850	5850	0
86	20250304	190800	0	5850	5850	5850	5850	0
87	20250304	190700	0	5850	5850	5850	5850	0
88	20250304	190600	0	5850	5850	5850	5850	0
89	20250304	190500	0	5850	5850	5850	5850	0
90	20250304	190400	0	5850	5850	5850	5850	0
91	20250304	190300	0	5850	5850	5850	5850	0
92	20250304	190200	0	5850	5850	5850	5850	0
93	20250304	190100	0	5850	5850	5850	5850	0
94	20250304	190000	0	5850	5850	5850	5850	0
95	20250304	185900	0	5850	5850	5850	5850	0
96	20250304	185800	0	5850	5850	5850	5850	0
97	20250304	185700	0	5850	5850	5850	5850	0
98	20250304	185600	0	5850	5850	5850	5850	0
99	20250304	185500	0	5850	5850	5850	5850	0
100	20250304	185400	0	5850	5850	5850	5850	0
101	20250304	185300	0	5850	5850	5850	5850	0
102	20250304	185200	0	5850	5850	5850	5850	0
103	20250304	185100	0	5850	5850	5850	5850	0
104	20250304	185000	0	5850	5850	5850	5850	0
105	20250304	184900	0	5850	5850	5850	5850	0
106	20250304	184800	0	5850	5850	5850	5850	0
107	20250304	184700	0	5850	5850	5850	5850	0
108	20250304	184600	0	5850	5850	5850	5850	0
109	20250304	184500	0	5850	5850	5850	5850	0
110	20250304	184400	0	5850	5850	5850	5850	0
111	20250304	184300	0	5850	5850	5850	5850	0
112	20250304	184200	0	5850	5850	5850	5850	0
113	20250304	184100	0	5850	5850	5850	5850	0
114	20250304	184000	0	5850	5850	5850	5850	0
115	20250304	183900	0	5850	5850	5850	5850	0
116	20250304	183800	0	5850	5850	5850	5850	0
117	20250304	183700	0	5850	5850	5850	5850	0
118	20250304	183600	0	5850	5850	5850	5850	0
119	20250304	183500	0	5850	5850	5850	5850	0
120	20250304	183400	0	5850	5850	5850	5850	0
121	20250304	183300	0	5850	5850	5850	5850	0
122	20250304	183200	0	5850	5850	5850	5850	0
123	20250304	183100	0	5850	5850	5850	5850	0
124	20250304	183000	0	5850	5850	5850	5850	0
125	20250304	182900	0	5850	5850	5850	5850	0
126	20250304	182800	0	5850	5850	5850	5850	0
127	20250304	182700	0	5850	5850	5850	5850	0
128	20250304	182600	0	5850	5850	5850	5850	0
129	20250304	182500	0	5850	5850	5850	5850	0
130	20250304	182400	0	5850	5850	5850	5850	0
131	20250304	182300	0	5850	5850	5850	5850	0
132	20250304	182200	0	5850	5850	5850	5850	0
133	20250304	182100	0	5850	5850	5850	5850	0
134	20250304	182000	0	5850	5850	5850	5850	0
135	20250304	181900	0	5850	5850	5850	5850	0
136	20250304	181800	0	5850	5850	5850	5850	0
137	20250304	181700	0	5850	5850	5850	5850	0
138	20250304	181600	0	5850	5850	5850	5850	0
139	20250304	181500	0	5850	5850	5850	5850	0
140	20250304	181400	0	5850	5850	5850	5850	0
141	20250304	181300	0	5850	5850	5850	5850	0
142	20250304	181200	0	5850	5850	5850	5850	0
143	20250304	181100	0	5850	5850	5850	5850	0
144	20250304	181000	0	5850	5850	5850	5850	0
145	20250304	180900	0	5850	5850	5850	5850	0
146	20250304	180800	0	5850	5850	5850	5850	0
147	20250304	180700	0	5850	5850	5850	5850	0
148	20250304	180600	0	5850	5850	5850	5850	0
149	20250304	180500	0	5850	5850	5850	5850	0
150	20250304	180400	0	5850	5850	5850	5850	0
151	20250304	180300	0	5850	5850	5850	5850	0
152	20250304	180200	0	5850	5850	5850	5850	0
153	20250304	180100	0	5850	5850	5850	5850	0
154	20250304	180000	0	5850	5850	5850	5850	0
155	20250304	175900	0	5850	5850	5850	5850	0
156	20250304	175800	0	5850	5850	5850	5850	0
157	20250304	175700	0	5850	5850	5850	5850	0
158	20250304	175600	0	5850	5850	5850	5850	0
159	20250304	175500	0	5850	5850	5850	5850	0
160	20250304	175400	0	5850	5850	5850	5850	0
161	20250304	175300	0	5850	5850	5850	5850	0
162	20250304	175200	0	5850	5850	5850	5850	0
163	20250304	175100	0	5850	5850	5850	5850	0
164	20250304	175000	0	5850	5850	5850	5850	0
165	20250304	174900	0	5850	5850	5850	5850	0
166	20250304	174800	0	5850	5850	5850	5850	0
167	20250304	174700	0	5850	5850	5850	5850	0
168	20250304	174600	0	5850	5850	5850	5850	0
169	20250304	174500	0	5850	5850	5850	5850	0
170	20250304	174400	0	5850	5850	5850	5850	0
171	20250304	174300	0	5850	5850	5850	5850	0
172	20250304	174200	0	5850	5850	5850	5850	0
173	20250304	174100	0	5850	5850	5850	5850	0
174	20250304	174000	0	5850	5850	5850	5850	0
175	20250304	173900	0	5850	5850	5850	5850	0
176	20250304	173800	0	5850	5850	5850	5850	0
177	20250304	173700	0	5850	5850	5850	5850	0
178	20250304	173600	0	5850	5850	5850	5850	0
179	20250304	173500	0	5850	5850	5850	5850	0
180	20250304	173400	0	5850	5850	5850	5850	0
181	20250304	173300	0	5850	5850	5850	5850	0
182	20250304	173200	0	5850	5850	5850	5850	0
183	20250304	173100	0	5850	5850	5850	5850	0
184	20250304	173000	0	5850	5850	5850	5850	0
185	20250304	172900	0	5850	5850	5850	5850	0
186	20250304	172800	0	5850	5850	5850	5850	0
187	20250304	172700	0	5850	5850	5850	5850	0
188	20250304	172600	0	5850	5850	5850	5850	0
189	20250304	172500	0	5850	5850	5850	5850	0
190	20250304	172400	0	5850	5850	5850	5850	0
191	20250304	172300	0	5850	5850	5850	5850	0
192	20250304	172200	0	5850	5850	5850	5850	0
193	20250304	172100	0	5850	5850	5850	5850	0
194	20250304	172000	0	5850	5850	5850	5850	0
195	20250304	171900	0	5850	5850	5850	5850	0
196	20250304	171800	0	5850	5850	5850	5850	0
197	20250304	171700	0	5850	5850	5850	5850	0
198	20250304	171600	0	5850	5850	5850	5850	0
199	20250304	171500	0	5850	5850	5850	5850	0
200	20250304	171400	0	5850	5850	5850	5850	0
201	20250304	171300	0	5850	5850	5850	5850	0
202	20250304	171200	0	5850	5850	5850	5850	0
203	20250304	171100	0	5850	5850	5850	5850	0
204	20250304	171000	0	5850	5850	5850	5850	0
205	20250304	170900	0	5850	5850	5850	5850	0
206	20250304	170800	0	5850	5850	5850	5850	0
207	20250304	170700	0	5850	5850	5850	5850	0
208	20250304	170600	0	5850	5850	5850	5850	0
209	20250304	170500	0	5850	5850	5850	5850	0
210	20250304	170400	0	5850	5850	5850	5850	0
211	20250304	170300	0	5850	5850	5850	5850	0
212	20250304	170200	0	5850	5850	5850	5850	0
213	20250304	170100	0	5850	5850	5850	5850	0
214	20250304	170000	0	5850	5850	5850	5850	0
215	20250304	165900	0	5850	5850	5850	5850	0
216	20250304	165800	0	5850	5850	5850	5850	0
217	20250304	165700	0	5850	5850	5850	5850	0
218	20250304	165600	0	5850	5850	5850	5850	0
219	20250304	165500	0	5850	5850	5850	5850	0
220	20250304	165400	0	5850	5850	5850	5850	0
221	20250304	165300	0	5850	5850	5850	5850	0
222	20250304	165200	0	5850	5850	5850	5850	0
223	20250304	165100	0	5850	5850	5850	5850	0
224	20250304	165000	0	5850	5850	5850	5850	0
225	20250304	164900	0	5850	5850	5850	5850	0
226	20250304	164800	0	5850	5850	5850	5850	0
227	20250304	164700	0	5850	5850	5850	5850	0
228	20250304	164600	0	5850	5850	5850	5850	0
229	20250304	164500	0	5850	5850	5850	5850	0
230	20250304	164400	0	5850	5850	5850	5850	0
231	20250304	164300	0	5850	5850	5850	5850	0
232	20250304	164200	0	5850	5850	5850	5850	0
233	20250304	164100	0	5850	5850	5850	5850	0
234	20250304	164000	0	5850	5850	5850	5850	0
235	20250304	163900	0	5850	5850	5850	5850	0
236	20250304	163800	0	5850	5850	5850	5850	0
237	20250304	163700	0	5850	5850	5850	5850	0
238	20250304	163600	0	5850	5850	5850	5850	0
239	20250304	163500	0	5850	5850	5850	5850	0
240	20250304	163400	0	5850	5850	5850	5850	0
241	20250304	163300	0	5850	5850	5850	5850	0
242	20250304	163200	0	5850	5850	5850	5850	0
243	20250304	163100	0	5850	5850	5850	5850	0
244	20250304	163000	0	5850	5850	5850	5850	0
245	20250304	162900	0	5850	5850	5850	5850	0
246	20250304	162800	0	5850	5850	5850	5850	0
247	20250304	162700	0	5850	5850	5850	5850	0
248	20250304	162600	0	5850	5850	5850	5850	0
249	20250304	162500	0	5850	5850	5850	5850	0
250	20250304	162400	0	5850	5850	5850	5850	0
251	20250304	162300	0	5850	5850	5850	5850	0
252	20250304	162200	0	5850	5850	5850	5850	0
253	20250304	162100	0	5850	5850	5850	5850	0
254	20250304	162000	0	5850	5850	5850	5850	0
255	20250304	161900	0	5850	5850	5850	5850	0
256	20250304	161800	0	5850	5850	5850	5850	0
257	20250304	161700	0	5850	5850	5850	5850	0
258	20250304	161600	0	5850	5850	5850	5850	0
259	20250304	161500	0	5850	5850	5850	5850	0
260	20250304	161400	0	5850	5850	5850	5850	0
261	20250304	161300	0	5850	5850	5850	5850	0
262	20250304	161200	0	5850	5850	5850	5850	0
263	20250304	161100	0	5850	5850	5850	5850	0
264	20250304	161000	0	5850	5850	5850	5850	0
265	20250304	160900	0	5850	5850	5850	5850	0
266	20250304	160800	0	5850	5850	5850	5850	0
267	20250304	160700	0	5850	5850	5850	5850	0
268	20250304	160600	0	5850	5850	5850	5850	0
269	20250304	160500	0	5850	5850	5850	5850	0
270	20250304	160400	0	5850	5850	5850	5850	0
271	20250304	160300	0	5850	5850	5850	5850	0
272	20250304	160200	0	5850	5850	5850	5850	0
273	20250304	160100	0	5850	5850	5850	5850	0
274	20250304	160000	0	5850	5850	5850	5850	0
275	20250304	155900	0	5850	5850	5850	5850	0
276	20250304	155800	0	5850	5850	5850	5850	0
277	20250304	155700	0	5850	5850	5850	5850	0
278	20250304	155600	0	5850	5850	5850	5850	0
279	20250304	155500	0	5850	5850	5850	5850	0
280	20250304	155400	0	5850	5850	5850	5850	0
281	20250304	155300	0	5850	5850	5850	5850	0
282	20250304	155200	0	5850	5850	5850	5850	0
283	20250304	155100	0	5850	5850	5850	5850	0
284	20250304	155000	0	5850	5850	5850	5850	0
285	20250304	154900	0	5850	5850	5850	5850	0
286	20250304	154800	0	5850	5850	5850	5850	0
287	20250304	154700	0	5850	5850	5850	5850	0
288	20250304	154600	0	5850	5850	5850	5850	0
289	20250304	154500	0	5850	5850	5850	5850	0
290	20250304	154400	0	5850	5850	5850	5850	0
291	20250304	154300	0	5850	5850	5850	5850	0
292	20250304	154200	0	5850	5850	5850	5850	0
293	20250304	154100	0	5850	5850	5850	5850	0
294	20250304	154000	0	5850	5850	5850	5850	0
295	20250304	153900	0	5850	5850	5850	5850	0
296	20250304	153800	0	5850	5850	5850	5850	0
297	20250304	153700	0	5850	5850	5850	5850	0
298	20250304	153600	0	5850	5850	5850	5850	0
299	20250304	153500	0	5850	5850	5850	5850	0
300	20250304	153400	0	5850	5850	5850	5850	0
301	20250304	153300	0	5850	5850	5850	5850	0
302	20250304	153200	0	5850	5850	5850	5850	0
303	20250304	153100	0	5850	5850	5850	5850	0
304	20250304	153000	0	5850	5850	5850	5850	0
305	20250304	152900	0	5850	5850	5850	5850	0
306	20250304	152800	0	5850	5850	5850	5850	0
307	20250304	152700	0	5850	5850	5850	5850	0
308	20250304	152600	0	5850	5850	5850	5850	0
309	20250304	152500	0	5850	5850	5850	5850	0
310	20250304	152400	0	5850	5850	5850	5850	0
311	20250304	152300	0	5850	5850	5850	5850	0
312	20250304	152200	0	5850	5850	5850	5850	0
313	20250304	152100	0	5850	5850	5850	5850	0
314	20250304	152000	0	5850	5850	5850	5850	0
315	20250304	151900	0	5850	5850	5850	5850	0
316	20250304	151800	0	5850	5850	5850	5850	0
317	20250304	151700	0	5850	5850	5850	5850	0
318	20250304	151600	0	5850	5850	5850	5850	0
319	20250304	151500	0	5850	5850	5850	5850	0
320	20250304	151400	0	5850	5850	5850	5850	0
321	20250304	151300	0	5850	5850	5850	5850	0
322	20250304	151200	0	5850	5850	5850	5850	0
323	20250304	151100	0	5850	5850	5850	5850	0
324	20250304	151000	0	5850	5850	5850	5850	0
325	20250304	150900	0	5850	5850	5850	5850	0
326	20250304	150800	0	5850	5850	5850	5850	0
327	20250304	150700	0	5850	5850	5850	5850	0
328	20250304	150600	0	5850	5850	5850	5850	0
329	20250304	150500	0	5850	5850	5850	5850	0
330	20250304	150400	0	5850	5850	5850	5850	0
331	20250304	150300	0	5850	5850	5850	5850	0
332	20250304	150200	0	5850	5850	5850	5850	0
333	20250304	150100	0	5850	5850	5850	5850	0
334	20250304	150000	0	5850	5850	5850	5850	0
335	20250304	145900	0	5850	5850	5850	5850	0
336	20250304	145800	0	5850	5850	5850	5850	0
337	20250304	145700	0	5850	5850	5850	5850	0
338	20250304	145600	0	5850	5850	5850	5850	0
339	20250304	145500	0	5850	5850	5850	5850	0
340	20250304	145400	0	5850	5850	5850	5850	0
341	20250304	145300	0	5850	5850	5850	5850	0
342	20250304	145200	0	5850	5850	5850	5850	0
343	20250304	145100	0	5850	5850	5850	5850	0
344	20250304	145000	0	5850	5850	5850	5850	0
345	20250304	144900	0	5850	5850	5850	5850	0
346	20250304	144800	0	5850	5850	5850	5850	0
347	20250304	144700	0	5850	5850	5850	5850	0
348	20250304	144600	0	5850	5850	5850	5850	0
349	20250304	144500	0	5850	5850	5850	5850	0
350	20250304	144400	0	5850	5850	5850	5850	0
351	20250304	144300	0	5850	5850	5850	5850	0
352	20250304	144200	0	5850	5850	5850	5850	0
353	20250304	144100	0	5850	5850	5850	5850	0
354	20250304	144000	0	5850	5850	5850	5850	0
355	20250304	143900	0	5850	5850	5850	5850	0
356	20250304	143800	0	5850	5850	5850	5850	0
357	20250304	143700	0	5850	5850	5850	5850	0
358	20250304	143600	0	5850	5850	5850	5850	0
359	20250304	143500	0	5850	5850	5850	5850	0
360	20250304	143400	0	5850	5850	5850	5850	0
361	20250304	143300	0	5850	5850	5850	5850	0
362	20250304	143200	0	5850	5850	5850	5850	0
363	20250304	143100	0	5850	5850	5850	5850	0
364	20250304	143000	0	5850	5850	5850	5850	0
365	20250304	142900	0	5850	5850	5850	5850	0
366	20250304	142800	0	5850	5850	5850	5850	0
367	20250304	142700	0	5850	5850	5850	5850	0
368	20250304	142600	0	5850	5850	5850	5850	0
369	20250304	142500	0	5850	5850	5850	5850	0
370	20250304	142400	0	5850	5850	5850	5850	0
371	20250304	142300	0	5850	5850	5850	5850	0
372	20250304	142200	0	5850	5850	5850	5850	0
373	20250304	142100	0	5850	5850	5850	5850	0
374	20250304	142000	0	5850	5850	5850	5850	0
375	20250304	141900	0	5850	5850	5850	5850	0
376	20250304	141800	0	5850	5850	5850	5850	0
377	20250304	141700	0	5850	5850	5850	5850	0
378	20250304	141600	0	5850	5850	5850	5850	0
379	20250304	141500	0	5850	5850	5850	5850	0
380	20250304	141400	0	5850	5850	5850	5850	0
381	20250304	141300	0	5850	5850	5850	5850	0
382	20250304	141200	0	5850	5850	5850	5850	0
383	20250304	141100	0	5850	5850	5850	5850	0
384	20250304	141000	0	5850	5850	5850	5850	0
385	20250304	140900	0	5850	5850	5850	5850	0
386	20250304	140800	0	5850	5850	5850	5850	0
387	20250304	140700	0	5850	5850	5850	5850	0
388	20250304	140600	0	5850	5850	5850	5850	0
389	20250304	140500	0	5850	5850	5850	5850	0
390	20250304	140400	0	5850	5850	5850	5850	0
391	20250304	140300	0	5850	5850	5850	5850	0
392	20250304	140200	0	5850	5850	5850	5850	0
393	20250304	140100	0	5850	5850	5850	5850	0
394	20250304	140000	0	5850	5850	5850	5850	0
395	20250304	135900	0	5850	5850	5850	5850	0
396	20250304	135800	0	5850	5850	5850	5850	0
397	20250304	135700	0	5850	5850	5850	5850	0
398	20250304	135600	0	5850	5850	5850	5850	0
399	20250304	135500	0	5850	5850	5850	5850	0
400	20250304	135400	0	5850	5850	5850	5850	0
401	20250304	135300	0	5850	5850	5850	5850	0
402	20250304	135200	0	5850	5850	5850	5850	0
403	20250304	135100	0	5850	5850	5850	5850	0
404	20250304	135000	0	5850	5850	5850	5850	0
405	20250304	134900	0	5850	5850	5850	5850	0
406	20250304	134800	0	5850	5850	5850	5850	0
407	20250304	134700	0	5850	5850	5850	5850	0
408	20250304	134600	0	5850	5850	5850	5850	0
409	20250304	134500	0	5850	5850	5850	5850	0
410	20250304	134400	0	5850	5850	5850	5850	0
411	20250304	134300	0	5850	5850	5850	5850	0
412	20250304	134200	0	5850	5850	5850	5850	0
413	20250304	134100	0	5850	5850	5850	5850	0
414	20250304	134000	0	5850	5850	5850	5850	0
415	20250304	133900	0	5850	5850	5850	5850	0
416	20250304	133800	0	5850	5850	5850	5850	0
417	20250304	133700	0	5850	5850	5850	5850	0
418	20250304	133600	0	5850	5850	5850	5850	0
419	20250304	133500	0	5850	5850	5850	5850	0
420	20250304	133400	0	5850	5850	5850	5850	0
421	20250304	133300	0	5850	5850	5850	5850	0
422	20250304	133200	0	5850	5850	5850	5850	0
423	20250304	133100	0	5850	5850	5850	5850	0
424	20250304	133000	0	5850	5850	5850	5850	0
425	20250304	132900	0	5850	5850	5850	5850	0
426	20250304	132800	0	5850	5850	5850	5850	0
427	20250304	132700	0	5850	5850	5850	5850	0
428	20250304	132600	0	5850	5850	5850	5850	0
429	20250304	132500	0	5850	5850	5850	5850	0
430	20250304	132400	0	5850	5850	5850	5850	0
431	20250304	132300	0	5850	5850	5850	5850	0
432	20250304	132200	0	5850	5850	5850	5850	0
433	20250304	132100	0	5850	5850	5850	5850	0
434	20250304	132000	0	5850	5850	5850	5850	0
435	20250304	131900	0	5850	5850	5850	5850	0
436	20250304	131800	0	5850	5850	5850	5850	0
437	20250304	131700	0	5850	5850	5850	5850	0
438	20250304	131600	0	5850	5850	5850	5850	0
439	20250304	131500	0	5850	5850	5850	5850	0
440	20250304	131400	0	5850	5850	5850	5850	0
441	20250304	131300	0	5850	5850	5850	5850	0
442	20250304	131200	0	5850	5850	5850	5850	0
443	20250304	131100	0	5850	5850	5850	5850	0
444	20250304	131000	0	5850	5850	5850	5850	0
445	20250304	130900	0	5850	5850	5850	5850	0
446	20250304	130800	0	5850	5850	5850	5850	0
447	20250304	130700	0	5850	5850	5850	5850	0
448	20250304	130600	0	5850	5850	5850	5850	0
449	20250304	130500	0	5850	5850	5850	5850	0
450	20250304	130400	0	5850	5850	5850	5850	0
451	20250304	130300	0	5850	5850	5850	5850	0
452	20250304	130200	0	5850	5850	5850	5850	0
453	20250304	130100	0	5850	5850	5850	5850	0
454	20250304	130000	0	5850	5850	5850	5850	0
455	20250304	125900	0	5850	5850	5850	5850	0
456	20250304	125800	0	5850	5850	5850	5850	0
457	20250304	125700	0	5850	5850	5850	5850	0
458	20250304	125600	0	5850	5850	5850	5850	0
459	20250304	125500	0	5850	5850	5850	5850	0
460	20250304	125400	0	5850	5850	5850	5850	0
461	20250304	125300	0	5850	5850	5850	5850	0
462	20250304	125200	0	5850	5850	5850	5850	0
463	20250304	125100	0	5850	5850	5850	5850	0
464	20250304	125000	0	5850	5850	5850	5850	0
465	20250304	124900	0	5850	5850	5850	5850	0
466	20250304	124800	0	5850	5850	5850	5850	0
467	20250304	124700	0	5850	5850	5850	5850	0
468	20250304	124600	0	5850	5850	5850	5850	0
469	20250304	124500	0	5850	5850	5850	5850	0
470	20250304	124400	0	5850	5850	5850	5850	0
471	20250304	124300	0	5850	5850	5850	5850	0
472	20250304	124200	0	5850	5850	5850	5850	0
473	20250304	124100	0	5850	5850	5850	5850	0
474	20250304	124000	0	5850	5850	5850	5850	0
475	20250304	123900	0	5850	5850	5850	5850	0
476	20250304	123800	0	5850	5850	5850	5850	0
477	20250304	123700	0	5850	5850	5850	5850	0
478	20250304	123600	0	5850	5850	5850	5850	0
479	20250304	123500	0	5850	5850	5850	5850	0
480	20250304	123400	0	5850	5850	5850	5850	0
481	20250304	123300	0	5850	5850	5850	5850	0
482	20250304	123200	0	5850	5850	5850	5850	0
483	20250304	123100	0	5850	5850	5850	5850	0
484	20250304	123000	0	5850	5850	5850	5850	0
485	20250304	122900	0	5850	5850	5850	5850	0
486	20250304	122800	0	5850	5850	5850	5850	0
487	20250304	122700	0	5850	5850	5850	5850	0
488	20250304	122600	0	5850	5850	5850	5850	0
489	20250304	122500	0	5850	5850	5850	5850	0
490	20250304	122400	0	5850	5850	5850	5850	0
491	20250304	122300	0	5850	5850	5850	5850	0
492	20250304	122200	0	5850	5850	5850	5850	0
493	20250304	122100	0	5850	5850	5850	5850	0
494	20250304	122000	0	5850	5850	5850	5850	0
495	20250304	121900	0	5850	5850	5850	5850	0
496	20250304	121800	0	5850	5850	5850	5850	0
497	20250304	121700	0	5850	5850	5850	5850	0
498	20250304	121600	0	5850	5850	5850	5850	0
499	20250304	121500	0	5850	5850	5850	5850	0
500	20250304	121400	0	5850	5850	5850	5850	0
501	20250304	121300	0	5850	5850	5850	5850	0
502	20250304	121200	0	5850	5850	5850	5850	0
503	20250304	121100	0	5850	5850	5850	5850	0
504	20250304	121000	0	5850	5850	5850	5850	0
505	20250304	120900	0	5850	5850	5850	5850	0
506	20250304	120800	0	5850	5850	5850	5850	0
507	20250304	120700	0	5850	5850	5850	5850	0
508	20250304	120600	0	5850	5850	5850	5850	0
509	20250304	120500	0	5850	5850	5850	5850	0
510	20250304	120400	0	5850	5850	5850	5850	0
511	20250304	120300	0	5850	5850	5850	5850	0
512	20250304	120200	0	5850	5850	5850	5850	0
513	20250304	120100	0	5850	5850	5850	5850	0
514	20250304	120000	0	5850	5850	5850	5850	0
515	20250304	115900	0	5850	5850	5850	5850	0
516	20250304	115800	0	5850	5850	5850	5850	0
517	20250304	115700	0	5850	5850	5850	5850	0
518	20250304	115600	0	5850	5850	5850	5850	0
519	20250304	115500	0	5850	5850	5850	5850	0
520	20250304	115400	0	5850	5850	5850	5850	0
521	20250304	115300	0	5850	5850	5850	5850	0
522	20250304	115200	0	5850	5850	5850	5850	0
523	20250304	115100	0	5850	5850	5850	5850	0
524	20250304	115000	0	5850	5850	5850	5850	0
525	20250304	114900	0	5850	5850	5850	5850	0
526	20250304	114800	0	5850	5850	5850	5850	0
527	20250304	114700	0	5850	5850	5850	5850	0
528	20250304	114600	0	5850	5850	5850	5850	0
529	20250304	114500	0	5850	5850	5850	5850	0
530	20250304	114400	0	5850	5850	5850	5850	0
531	20250304	114300	0	5850	5850	5850	5850	0
532	20250304	114200	0	5850	5850	5850	5850	0
533	20250304	114100	0	5850	5850	5850	5850	0
534	20250304	114000	0	5850	5850	5850	5850	0
535	20250304	113900	0	5850	5850	5850	5850	0
536	20250304	113800	0	5850	5850	5850	5850	0
537	20250304	113700	0	5850	5850	5850	5850	0
538	20250304	113600	0	5850	5850	5850	5850	0
539	20250304	113500	0	5850	5850	5850	5850	0
540	20250304	113400	0	5850	5850	5850	5850	0
541	20250304	113300	0	5850	5850	5850	5850	0
542	20250304	113200	0	5850	5850	5850	5850	0
543	20250304	113100	0	5850	5850	5850	5850	0
544	20250304	113000	0	5850	5850	5850	5850	0
545	20250304	112900	0	5850	5850	5850	5850	0
546	20250304	112800	0	5850	5850	5850	5850	0
547	20250304	112700	0	5850	5850	5850	5850	0
548	20250304	112600	0	5850	5850	5850	5850	0
549	20250304	112500	0	5850	5850	5850	5850	0
550	20250304	112400	0	5850	5850	5850	5850	0
551	20250304	112300	0	5850	5850	5850	5850	0
552	20250304	112200	0	5850	5850	5850	5850	0
553	20250304	112100	0	5850	5850	5850	5850	0
554	20250304	112000	0	5850	5850	5850	5850	0
555	20250304	111900	0	5850	5850	5850	5850	0
556	20250304	111800	0	5850	5850	5850	5850	0
557	20250304	111700	0	5850	5850	5850	5850	0
558	20250304	111600	0	5850	5850	5850	5850	0
559	20250304	111500	0	5850	5850	5850	5850	0
560	20250304	111400	0	5850	5850	5850	5850	0
561	20250304	111300	0	5850	5850	5850	5850	0
562	20250304	111200	0	5850	5850	5850	5850	0
563	20250304	111100	0	5850	5850	5850	5850	0
564	20250304	111000	0	5850	5850	5850	5850	0
565	20250304	110900	0	5850	5850	5850	5850	0
566	20250304	110800	0	5850	5850	5850	5850	0
567	20250304	110700	0	5850	5850	5850	5850	0
568	20250304	110600	0	5850	5850	5850	5850	0
569	20250304	110500	0	5850	5850	5850	5850	0
570	20250304	110400	0	5850	5850	5850	5850	0
571	20250304	110300	0	5850	5850	5850	5850	0
572	20250304	110200	0	5850	5850	5850	5850	0
573	20250304	110100	0	5850	5850	5850	5850	0
574	20250304	110000	0	5850	5850	5850	5850	0
575	20250304	105900	0	5850	5850	5850	5850	0
576	20250304	105800	0	5850	5850	5850	5850	0
577	20250304	105700	0	5850	5850	5850	5850	0
578	20250304	105600	0	5850	5850	5850	5850	0
579	20250304	105500	0	5850	5850	5850	5850	0
580	20250304	105400	0	5850	5850	5850	5850	0
581	20250304	105300	0	5850	5850	5850	5850	0
582	20250304	105200	0	5850	5850	5850	5850	0
583	20250304	105100	0	5850	5850	5850	5850	0
584	20250304	105000	0	5850	5850	5850	5850	0
585	20250304	104900	0	5850	5850	5850	5850	0
586	20250304	104800	0	5850	5850	5850	5850	0
587	20250304	104700	0	5850	5850	5850	5850	0
588	20250304	104600	0	5850	5850	5850	5850	0
589	20250304	104500	0	5850	5850	5850	5850	0
590	20250304	104400	0	5850	5850	5850	5850	0
591	20250304	104300	0	5850	5850	5850	5850	0
592	20250304	104200	0	5850	5850	5850	5850	0
593	20250304	104100	0	5850	5850	5850	5850	0
594	20250304	104000	0	5850	5850	5850	5850	0
595	20250304	103900	0	5850	5850	5850	5850	0
596	20250304	103800	0	5850	5850	5850	5850	0
597	20250304	103700	0	5850	5850	5850	5850	0
598	20250304	103600	0	5850	5850	5850	5850	0
599	20250304	103500	0	5850	5850	5850	5850	0
600	20250304	103400	0	5850	5850	5850	5850	0
601	20250304	103300	0	5850	5850	5850	5850	0
602	20250304	103200	0	5850	5850	5850	5850	0
603	20250304	103100	0	5850	5850	5850	5850	0
604	20250304	103000	0	5850	5850	5850	5850	0
605	20250304	102900	0	5850	5850	5850	5850	0
606	20250304	102800	0	5850	5850	5850	5850	0
607	20250304	102700	0	5850	5850	5850	5850	0
608	20250304	102600	0	5850	5850	5850	5850	0
609	20250304	102500	0	5850	5850	5850	5850	0
610	20250304	102400	0	5850	5850	5850	5850	0
611	20250304	102300	0	5850	5850	5850	5850	0
612	20250304	102200	0	5850	5850	5850	5850	0
613	20250304	102100	0	5850	5850	5850	5850	0
614	20250304	102000	0	5850	5850	5850	5850	0
615	20250304	101900	0	5850	5850	5850	5850	0
616	20250304	101800	0	5850	5850	5850	5850	0
617	20250304	101700	0	5850	5850	5850	5850	0
618	20250304	101600	0	5850	5850	5850	5850	0
619	20250304	101500	0	5850	5850	5850	5850	0
620	20250304	101400	0	5850	5850	5850	5850	0
621	20250304	101300	0	5850	5850	5850	5850	0
622	20250304	101200	0	5850	5850	5850	5850	0
623	20250304	101100	0	5850	5850	5850	5850	0
624	20250304	101000	0	5850	5850	5850	5850	0
625	20250304	100900	0	5850	5850	5850	5850	0
626	20250304	100800	0	5850	5850	5850	5850	0
627	20250304	100700	0	5850	5850	5850	5850	0
628	20250304	100600	0	5850	5850	5850	5850	0
629	20250304	100500	0	5850	5850	5850	5850	0
630	20250304	100400	0	5850	5850	5850	5850	0
631	20250304	100300	0	5850	5850	5850	5850	0
632	20250304	100200	0	5850	5850	5850	5850	0
633	20250304	100100	0	5850	5850	5850	5850	0
634	20250304	100000	0	5850	5850	5850	5850	0
635	20250304	095900	0	5850	5850	5850	5850	0
636	20250304	095800	0	5850	5850	5850	5850	0
637	20250304	095700	0	5850	5850	5850	5850	0
638	20250304	095600	0	5850	5850	5850	5850	0
639	20250304	095500	0	5850	5850	5850	5850	0
640	20250304	095400	0	5850	5850	5850	5850	0
641	20250304	095300	0	5850	5850	5850	5850	0
642	20250304	095200	0	5850	5850	5850	5850	0
643	20250304	095100	0	5850	5850	5850	5850	0
644	20250304	095000	0	5850	5850	5850	5850	0
645	20250304	094900	0	5850	5850	5850	5850	0
646	20250304	094800	0	5850	5850	5850	5850	0
647	20250304	094700	0	5850	5850	5850	5850	0
648	20250304	094600	0	5850	5850	5850	5850	0
649	20250304	094500	0	5850	5850	5850	5850	0
650	20250304	094400	0	5850	5850	5850	5850	0
651	20250304	094300	0	5850	5850	5850	5850	0
652	20250304	094200	0	5850	5850	5850	5850	0
653	20250304	094100	0	5850	5850	5850	5850	0
654	20250304	094000	0	5850	5850	5850	5850	0
655	20250304	093900	0	5850	5850	5850	5850	0
656	20250304	093800	0	5850	5850	5850	5850	0
657	20250304	093700	0	5850	5850	5850	5850	0
658	20250304	093600	0	5850	5850	5850	5850	0
659	20250304	093500	0	5850	5850	5850	5850	0
660	20250304	093400	0	5850	5850	5850	5850	0
661	20250304	093300	0	5850	5850	5850	5850	0
662	20250304	093200	0	5850	5850	5850	5850	0
663	20250304	093100	0	5850	5850	5850	5850	0
664	20250304	093000	0	5850	5850	5850	5850	0
665	20250304	092900	0	5850	5850	5850	5850	0
666	20250304	092800	0	5850	5850	5850	5850	0
667	20250304	092700	0	5850	5850	5850	5850	0
668	20250304	092600	0	5850	5850	5850	5850	0
669	20250304	092500	0	5850	5850	5850	5850	0
670	20250304	092400	0	5850	5850	5850	5850	0
671	20250304	092300	0	5850	5850	5850	5850	0
672	20250304	092200	0	5850	5850	5850	5850	0
673	20250304	092100	0	5850	5850	5850	5850	0
674	20250304	092000	0	5850	5850	5850	5850	0
675	20250304	091900	0	5850	5850	5850	5850	0
676	20250304	091800	0	5850	5850	5850	5850	0
677	20250304	091700	0	5850	5850	5850	5850	0
678	20250304	091600	0	5850	5850	5850	5850	0
679	20250304	091500	0	5850	5850	5850	5850	0
680	20250304	091400	0	5850	5850	5850	5850	0
681	20250304	091300	0	5850	5850	5850	5850	0
682	20250304	091200	0	5850	5850	5850	5850	0
683	20250304	091100	0	5850	5850	5850	5850	0
684	20250304	091000	0	5850	5850	5850	5850	0
685	20250304	090900	0	5850	5850	5850	5850	0
686	20250304	090800	0	5850	5850	5850	5850	0
687	20250304	090700	0	5850	5850	5850	5850	0
688	20250304	090600	0	5850	5850	5850	5850	0
689	20250304	090500	0	5850	5850	5850	5850	0
690	20250304	090400	0	5850	5850	5850	5850	0
691	20250304	090300	0	5850	5850	5850	5850	0
692	20250304	090200	0	5850	5850	5850	5850	0
693	20250304	090100	0	5850	5850	5850	5850	0
694	20250304	090000	0	5850	5850	5850	5850	0