KissMeData/150840/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203400	0	5850	5850	5850	5850	0
3	20250305	203300	0	5850	5850	5850	5850	0
4	20250305	203200	0	5850	5850	5850	5850	0
5	20250305	203100	0	5850	5850	5850	5850	0
6	20250305	203000	0	5850	5850	5850	5850	0
7	20250305	202900	0	5850	5850	5850	5850	0
8	20250305	202800	0	5850	5850	5850	5850	0
9	20250305	202700	0	5850	5850	5850	5850	0
10	20250305	202600	0	5850	5850	5850	5850	0
11	20250305	202500	0	5850	5850	5850	5850	0
12	20250305	202400	0	5850	5850	5850	5850	0
13	20250305	202300	0	5850	5850	5850	5850	0
14	20250305	202200	0	5850	5850	5850	5850	0
15	20250305	202100	0	5850	5850	5850	5850	0
16	20250305	202000	0	5850	5850	5850	5850	0
17	20250305	201900	0	5850	5850	5850	5850	0
18	20250305	201800	0	5850	5850	5850	5850	0
19	20250305	201700	0	5850	5850	5850	5850	0
20	20250305	201600	0	5850	5850	5850	5850	0
21	20250305	201500	0	5850	5850	5850	5850	0
22	20250305	201400	0	5850	5850	5850	5850	0
23	20250305	201300	0	5850	5850	5850	5850	0
24	20250305	201200	0	5850	5850	5850	5850	0
25	20250305	201100	0	5850	5850	5850	5850	0
26	20250305	201000	0	5850	5850	5850	5850	0
27	20250305	200900	0	5850	5850	5850	5850	0
28	20250305	200800	0	5850	5850	5850	5850	0
29	20250305	200700	0	5850	5850	5850	5850	0
30	20250305	200600	0	5850	5850	5850	5850	0
31	20250305	200500	0	5850	5850	5850	5850	0
32	20250305	200400	0	5850	5850	5850	5850	0
33	20250305	200300	0	5850	5850	5850	5850	0
34	20250305	200200	0	5850	5850	5850	5850	0
35	20250305	200100	0	5850	5850	5850	5850	0
36	20250305	200000	0	5850	5850	5850	5850	0
37	20250305	195900	0	5850	5850	5850	5850	0
38	20250305	195800	0	5850	5850	5850	5850	0
39	20250305	195700	0	5850	5850	5850	5850	0
40	20250305	195600	0	5850	5850	5850	5850	0
41	20250305	195500	0	5850	5850	5850	5850	0
42	20250305	195400	0	5850	5850	5850	5850	0
43	20250305	195300	0	5850	5850	5850	5850	0
44	20250305	195200	0	5850	5850	5850	5850	0
45	20250305	195100	0	5850	5850	5850	5850	0
46	20250305	195000	0	5850	5850	5850	5850	0
47	20250305	194900	0	5850	5850	5850	5850	0
48	20250305	194800	0	5850	5850	5850	5850	0
49	20250305	194700	0	5850	5850	5850	5850	0
50	20250305	194600	0	5850	5850	5850	5850	0
51	20250305	194500	0	5850	5850	5850	5850	0
52	20250305	194400	0	5850	5850	5850	5850	0
53	20250305	194300	0	5850	5850	5850	5850	0
54	20250305	194200	0	5850	5850	5850	5850	0
55	20250305	194100	0	5850	5850	5850	5850	0
56	20250305	194000	0	5850	5850	5850	5850	0
57	20250305	193900	0	5850	5850	5850	5850	0
58	20250305	193800	0	5850	5850	5850	5850	0
59	20250305	193700	0	5850	5850	5850	5850	0
60	20250305	193600	0	5850	5850	5850	5850	0
61	20250305	193500	0	5850	5850	5850	5850	0
62	20250305	193400	0	5850	5850	5850	5850	0
63	20250305	193300	0	5850	5850	5850	5850	0
64	20250305	193200	0	5850	5850	5850	5850	0
65	20250305	193100	0	5850	5850	5850	5850	0
66	20250305	193000	0	5850	5850	5850	5850	0
67	20250305	192900	0	5850	5850	5850	5850	0
68	20250305	192800	0	5850	5850	5850	5850	0
69	20250305	192700	0	5850	5850	5850	5850	0
70	20250305	192600	0	5850	5850	5850	5850	0
71	20250305	192500	0	5850	5850	5850	5850	0
72	20250305	192400	0	5850	5850	5850	5850	0
73	20250305	192300	0	5850	5850	5850	5850	0
74	20250305	192200	0	5850	5850	5850	5850	0
75	20250305	192100	0	5850	5850	5850	5850	0
76	20250305	192000	0	5850	5850	5850	5850	0
77	20250305	191900	0	5850	5850	5850	5850	0
78	20250305	191800	0	5850	5850	5850	5850	0
79	20250305	191700	0	5850	5850	5850	5850	0
80	20250305	191600	0	5850	5850	5850	5850	0
81	20250305	191500	0	5850	5850	5850	5850	0
82	20250305	191400	0	5850	5850	5850	5850	0
83	20250305	191300	0	5850	5850	5850	5850	0
84	20250305	191200	0	5850	5850	5850	5850	0
85	20250305	191100	0	5850	5850	5850	5850	0
86	20250305	191000	0	5850	5850	5850	5850	0
87	20250305	190900	0	5850	5850	5850	5850	0
88	20250305	190800	0	5850	5850	5850	5850	0
89	20250305	190700	0	5850	5850	5850	5850	0
90	20250305	190600	0	5850	5850	5850	5850	0
91	20250305	190500	0	5850	5850	5850	5850	0
92	20250305	190400	0	5850	5850	5850	5850	0
93	20250305	190300	0	5850	5850	5850	5850	0
94	20250305	190200	0	5850	5850	5850	5850	0
95	20250305	190100	0	5850	5850	5850	5850	0
96	20250305	190000	0	5850	5850	5850	5850	0
97	20250305	185900	0	5850	5850	5850	5850	0
98	20250305	185800	0	5850	5850	5850	5850	0
99	20250305	185700	0	5850	5850	5850	5850	0
100	20250305	185600	0	5850	5850	5850	5850	0
101	20250305	185500	0	5850	5850	5850	5850	0
102	20250305	185400	0	5850	5850	5850	5850	0
103	20250305	185300	0	5850	5850	5850	5850	0
104	20250305	185200	0	5850	5850	5850	5850	0
105	20250305	185100	0	5850	5850	5850	5850	0
106	20250305	185000	0	5850	5850	5850	5850	0
107	20250305	184900	0	5850	5850	5850	5850	0
108	20250305	184800	0	5850	5850	5850	5850	0
109	20250305	184700	0	5850	5850	5850	5850	0
110	20250305	184600	0	5850	5850	5850	5850	0
111	20250305	184500	0	5850	5850	5850	5850	0
112	20250305	184400	0	5850	5850	5850	5850	0
113	20250305	184300	0	5850	5850	5850	5850	0
114	20250305	184200	0	5850	5850	5850	5850	0
115	20250305	184100	0	5850	5850	5850	5850	0
116	20250305	184000	0	5850	5850	5850	5850	0
117	20250305	183900	0	5850	5850	5850	5850	0
118	20250305	183800	0	5850	5850	5850	5850	0
119	20250305	183700	0	5850	5850	5850	5850	0
120	20250305	183600	0	5850	5850	5850	5850	0
121	20250305	183500	0	5850	5850	5850	5850	0
122	20250305	183400	0	5850	5850	5850	5850	0
123	20250305	183300	0	5850	5850	5850	5850	0
124	20250305	183200	0	5850	5850	5850	5850	0
125	20250305	183100	0	5850	5850	5850	5850	0
126	20250305	183000	0	5850	5850	5850	5850	0
127	20250305	182900	0	5850	5850	5850	5850	0
128	20250305	182800	0	5850	5850	5850	5850	0
129	20250305	182700	0	5850	5850	5850	5850	0
130	20250305	182600	0	5850	5850	5850	5850	0
131	20250305	182500	0	5850	5850	5850	5850	0
132	20250305	182400	0	5850	5850	5850	5850	0
133	20250305	182300	0	5850	5850	5850	5850	0
134	20250305	182200	0	5850	5850	5850	5850	0
135	20250305	182100	0	5850	5850	5850	5850	0
136	20250305	182000	0	5850	5850	5850	5850	0
137	20250305	181900	0	5850	5850	5850	5850	0
138	20250305	181800	0	5850	5850	5850	5850	0
139	20250305	181700	0	5850	5850	5850	5850	0
140	20250305	181600	0	5850	5850	5850	5850	0
141	20250305	181500	0	5850	5850	5850	5850	0
142	20250305	181400	0	5850	5850	5850	5850	0
143	20250305	181300	0	5850	5850	5850	5850	0
144	20250305	181200	0	5850	5850	5850	5850	0
145	20250305	181100	0	5850	5850	5850	5850	0
146	20250305	181000	0	5850	5850	5850	5850	0
147	20250305	180900	0	5850	5850	5850	5850	0
148	20250305	180800	0	5850	5850	5850	5850	0
149	20250305	180700	0	5850	5850	5850	5850	0
150	20250305	180600	0	5850	5850	5850	5850	0
151	20250305	180500	0	5850	5850	5850	5850	0
152	20250305	180400	0	5850	5850	5850	5850	0
153	20250305	180300	0	5850	5850	5850	5850	0
154	20250305	180200	0	5850	5850	5850	5850	0
155	20250305	180100	0	5850	5850	5850	5850	0
156	20250305	180000	0	5850	5850	5850	5850	0
157	20250305	175900	0	5850	5850	5850	5850	0
158	20250305	175800	0	5850	5850	5850	5850	0
159	20250305	175700	0	5850	5850	5850	5850	0
160	20250305	175600	0	5850	5850	5850	5850	0
161	20250305	175500	0	5850	5850	5850	5850	0
162	20250305	175400	0	5850	5850	5850	5850	0
163	20250305	175300	0	5850	5850	5850	5850	0
164	20250305	175200	0	5850	5850	5850	5850	0
165	20250305	175100	0	5850	5850	5850	5850	0
166	20250305	175000	0	5850	5850	5850	5850	0
167	20250305	174900	0	5850	5850	5850	5850	0
168	20250305	174800	0	5850	5850	5850	5850	0
169	20250305	174700	0	5850	5850	5850	5850	0
170	20250305	174600	0	5850	5850	5850	5850	0
171	20250305	174500	0	5850	5850	5850	5850	0
172	20250305	174400	0	5850	5850	5850	5850	0
173	20250305	174300	0	5850	5850	5850	5850	0
174	20250305	174200	0	5850	5850	5850	5850	0
175	20250305	174100	0	5850	5850	5850	5850	0
176	20250305	174000	0	5850	5850	5850	5850	0
177	20250305	173900	0	5850	5850	5850	5850	0
178	20250305	173800	0	5850	5850	5850	5850	0
179	20250305	173700	0	5850	5850	5850	5850	0
180	20250305	173600	0	5850	5850	5850	5850	0
181	20250305	173500	0	5850	5850	5850	5850	0
182	20250305	173400	0	5850	5850	5850	5850	0
183	20250305	173300	0	5850	5850	5850	5850	0
184	20250305	173200	0	5850	5850	5850	5850	0
185	20250305	173100	0	5850	5850	5850	5850	0
186	20250305	173000	0	5850	5850	5850	5850	0
187	20250305	172900	0	5850	5850	5850	5850	0
188	20250305	172800	0	5850	5850	5850	5850	0
189	20250305	172700	0	5850	5850	5850	5850	0
190	20250305	172600	0	5850	5850	5850	5850	0
191	20250305	172500	0	5850	5850	5850	5850	0
192	20250305	172400	0	5850	5850	5850	5850	0
193	20250305	172300	0	5850	5850	5850	5850	0
194	20250305	172200	0	5850	5850	5850	5850	0
195	20250305	172100	0	5850	5850	5850	5850	0
196	20250305	172000	0	5850	5850	5850	5850	0
197	20250305	171900	0	5850	5850	5850	5850	0
198	20250305	171800	0	5850	5850	5850	5850	0
199	20250305	171700	0	5850	5850	5850	5850	0
200	20250305	171600	0	5850	5850	5850	5850	0
201	20250305	171500	0	5850	5850	5850	5850	0
202	20250305	171400	0	5850	5850	5850	5850	0
203	20250305	171300	0	5850	5850	5850	5850	0
204	20250305	171200	0	5850	5850	5850	5850	0
205	20250305	171100	0	5850	5850	5850	5850	0
206	20250305	171000	0	5850	5850	5850	5850	0
207	20250305	170900	0	5850	5850	5850	5850	0
208	20250305	170800	0	5850	5850	5850	5850	0
209	20250305	170700	0	5850	5850	5850	5850	0
210	20250305	170600	0	5850	5850	5850	5850	0
211	20250305	170500	0	5850	5850	5850	5850	0
212	20250305	170400	0	5850	5850	5850	5850	0
213	20250305	170300	0	5850	5850	5850	5850	0
214	20250305	170200	0	5850	5850	5850	5850	0
215	20250305	170100	0	5850	5850	5850	5850	0
216	20250305	170000	0	5850	5850	5850	5850	0
217	20250305	165900	0	5850	5850	5850	5850	0
218	20250305	165800	0	5850	5850	5850	5850	0
219	20250305	165700	0	5850	5850	5850	5850	0
220	20250305	165600	0	5850	5850	5850	5850	0
221	20250305	165500	0	5850	5850	5850	5850	0
222	20250305	165400	0	5850	5850	5850	5850	0
223	20250305	165300	0	5850	5850	5850	5850	0
224	20250305	165200	0	5850	5850	5850	5850	0
225	20250305	165100	0	5850	5850	5850	5850	0
226	20250305	165000	0	5850	5850	5850	5850	0
227	20250305	164900	0	5850	5850	5850	5850	0
228	20250305	164800	0	5850	5850	5850	5850	0
229	20250305	164700	0	5850	5850	5850	5850	0
230	20250305	164600	0	5850	5850	5850	5850	0
231	20250305	164500	0	5850	5850	5850	5850	0
232	20250305	164400	0	5850	5850	5850	5850	0
233	20250305	164300	0	5850	5850	5850	5850	0
234	20250305	164200	0	5850	5850	5850	5850	0
235	20250305	164100	0	5850	5850	5850	5850	0
236	20250305	164000	0	5850	5850	5850	5850	0
237	20250305	163900	0	5850	5850	5850	5850	0
238	20250305	163800	0	5850	5850	5850	5850	0
239	20250305	163700	0	5850	5850	5850	5850	0
240	20250305	163600	0	5850	5850	5850	5850	0
241	20250305	163500	0	5850	5850	5850	5850	0
242	20250305	163400	0	5850	5850	5850	5850	0
243	20250305	163300	0	5850	5850	5850	5850	0
244	20250305	163200	0	5850	5850	5850	5850	0
245	20250305	163100	0	5850	5850	5850	5850	0
246	20250305	163000	0	5850	5850	5850	5850	0
247	20250305	162900	0	5850	5850	5850	5850	0
248	20250305	162800	0	5850	5850	5850	5850	0
249	20250305	162700	0	5850	5850	5850	5850	0
250	20250305	162600	0	5850	5850	5850	5850	0
251	20250305	162500	0	5850	5850	5850	5850	0
252	20250305	162400	0	5850	5850	5850	5850	0
253	20250305	162300	0	5850	5850	5850	5850	0
254	20250305	162200	0	5850	5850	5850	5850	0
255	20250305	162100	0	5850	5850	5850	5850	0
256	20250305	162000	0	5850	5850	5850	5850	0
257	20250305	161900	0	5850	5850	5850	5850	0
258	20250305	161800	0	5850	5850	5850	5850	0
259	20250305	161700	0	5850	5850	5850	5850	0
260	20250305	161600	0	5850	5850	5850	5850	0
261	20250305	161500	0	5850	5850	5850	5850	0
262	20250305	161400	0	5850	5850	5850	5850	0
263	20250305	161300	0	5850	5850	5850	5850	0
264	20250305	161200	0	5850	5850	5850	5850	0
265	20250305	161100	0	5850	5850	5850	5850	0
266	20250305	161000	0	5850	5850	5850	5850	0
267	20250305	160900	0	5850	5850	5850	5850	0
268	20250305	160800	0	5850	5850	5850	5850	0
269	20250305	160700	0	5850	5850	5850	5850	0
270	20250305	160600	0	5850	5850	5850	5850	0
271	20250305	160500	0	5850	5850	5850	5850	0
272	20250305	160400	0	5850	5850	5850	5850	0
273	20250305	160300	0	5850	5850	5850	5850	0
274	20250305	160200	0	5850	5850	5850	5850	0
275	20250305	160100	0	5850	5850	5850	5850	0
276	20250305	160000	0	5850	5850	5850	5850	0
277	20250305	155900	0	5850	5850	5850	5850	0
278	20250305	155800	0	5850	5850	5850	5850	0
279	20250305	155700	0	5850	5850	5850	5850	0
280	20250305	155600	0	5850	5850	5850	5850	0
281	20250305	155500	0	5850	5850	5850	5850	0
282	20250305	155400	0	5850	5850	5850	5850	0
283	20250305	155300	0	5850	5850	5850	5850	0
284	20250305	155200	0	5850	5850	5850	5850	0
285	20250305	155100	0	5850	5850	5850	5850	0
286	20250305	155000	0	5850	5850	5850	5850	0
287	20250305	154900	0	5850	5850	5850	5850	0
288	20250305	154800	0	5850	5850	5850	5850	0
289	20250305	154700	0	5850	5850	5850	5850	0
290	20250305	154600	0	5850	5850	5850	5850	0
291	20250305	154500	0	5850	5850	5850	5850	0
292	20250305	154400	0	5850	5850	5850	5850	0
293	20250305	154300	0	5850	5850	5850	5850	0
294	20250305	154200	0	5850	5850	5850	5850	0
295	20250305	154100	0	5850	5850	5850	5850	0
296	20250305	154000	0	5850	5850	5850	5850	0
297	20250305	153900	0	5850	5850	5850	5850	0
298	20250305	153800	0	5850	5850	5850	5850	0
299	20250305	153700	0	5850	5850	5850	5850	0
300	20250305	153600	0	5850	5850	5850	5850	0
301	20250305	153500	0	5850	5850	5850	5850	0
302	20250305	153400	0	5850	5850	5850	5850	0
303	20250305	153300	0	5850	5850	5850	5850	0
304	20250305	153200	0	5850	5850	5850	5850	0
305	20250305	153100	0	5850	5850	5850	5850	0
306	20250305	153000	0	5850	5850	5850	5850	0
307	20250305	152900	0	5850	5850	5850	5850	0
308	20250305	152800	0	5850	5850	5850	5850	0
309	20250305	152700	0	5850	5850	5850	5850	0
310	20250305	152600	0	5850	5850	5850	5850	0
311	20250305	152500	0	5850	5850	5850	5850	0
312	20250305	152400	0	5850	5850	5850	5850	0
313	20250305	152300	0	5850	5850	5850	5850	0
314	20250305	152200	0	5850	5850	5850	5850	0
315	20250305	152100	0	5850	5850	5850	5850	0
316	20250305	152000	0	5850	5850	5850	5850	0
317	20250305	151900	0	5850	5850	5850	5850	0
318	20250305	151800	0	5850	5850	5850	5850	0
319	20250305	151700	0	5850	5850	5850	5850	0
320	20250305	151600	0	5850	5850	5850	5850	0
321	20250305	151500	0	5850	5850	5850	5850	0
322	20250305	151400	0	5850	5850	5850	5850	0
323	20250305	151300	0	5850	5850	5850	5850	0
324	20250305	151200	0	5850	5850	5850	5850	0
325	20250305	151100	0	5850	5850	5850	5850	0
326	20250305	151000	0	5850	5850	5850	5850	0
327	20250305	150900	0	5850	5850	5850	5850	0
328	20250305	150800	0	5850	5850	5850	5850	0
329	20250305	150700	0	5850	5850	5850	5850	0
330	20250305	150600	0	5850	5850	5850	5850	0
331	20250305	150500	0	5850	5850	5850	5850	0
332	20250305	150400	0	5850	5850	5850	5850	0
333	20250305	150300	0	5850	5850	5850	5850	0
334	20250305	150200	0	5850	5850	5850	5850	0
335	20250305	150100	0	5850	5850	5850	5850	0
336	20250305	150000	0	5850	5850	5850	5850	0
337	20250305	145900	0	5850	5850	5850	5850	0
338	20250305	145800	0	5850	5850	5850	5850	0
339	20250305	145700	0	5850	5850	5850	5850	0
340	20250305	145600	0	5850	5850	5850	5850	0
341	20250305	145500	0	5850	5850	5850	5850	0
342	20250305	145400	0	5850	5850	5850	5850	0
343	20250305	145300	0	5850	5850	5850	5850	0
344	20250305	145200	0	5850	5850	5850	5850	0
345	20250305	145100	0	5850	5850	5850	5850	0
346	20250305	145000	0	5850	5850	5850	5850	0
347	20250305	144900	0	5850	5850	5850	5850	0
348	20250305	144800	0	5850	5850	5850	5850	0
349	20250305	144700	0	5850	5850	5850	5850	0
350	20250305	144600	0	5850	5850	5850	5850	0
351	20250305	144500	0	5850	5850	5850	5850	0
352	20250305	144400	0	5850	5850	5850	5850	0
353	20250305	144300	0	5850	5850	5850	5850	0
354	20250305	144200	0	5850	5850	5850	5850	0
355	20250305	144100	0	5850	5850	5850	5850	0
356	20250305	144000	0	5850	5850	5850	5850	0
357	20250305	143900	0	5850	5850	5850	5850	0
358	20250305	143800	0	5850	5850	5850	5850	0
359	20250305	143700	0	5850	5850	5850	5850	0
360	20250305	143600	0	5850	5850	5850	5850	0
361	20250305	143500	0	5850	5850	5850	5850	0
362	20250305	143400	0	5850	5850	5850	5850	0
363	20250305	143300	0	5850	5850	5850	5850	0
364	20250305	143200	0	5850	5850	5850	5850	0
365	20250305	143100	0	5850	5850	5850	5850	0
366	20250305	143000	0	5850	5850	5850	5850	0
367	20250305	142900	0	5850	5850	5850	5850	0
368	20250305	142800	0	5850	5850	5850	5850	0
369	20250305	142700	0	5850	5850	5850	5850	0
370	20250305	142600	0	5850	5850	5850	5850	0
371	20250305	142500	0	5850	5850	5850	5850	0
372	20250305	142400	0	5850	5850	5850	5850	0
373	20250305	142300	0	5850	5850	5850	5850	0
374	20250305	142200	0	5850	5850	5850	5850	0
375	20250305	142100	0	5850	5850	5850	5850	0
376	20250305	142000	0	5850	5850	5850	5850	0
377	20250305	141900	0	5850	5850	5850	5850	0
378	20250305	141800	0	5850	5850	5850	5850	0
379	20250305	141700	0	5850	5850	5850	5850	0
380	20250305	141600	0	5850	5850	5850	5850	0
381	20250305	141500	0	5850	5850	5850	5850	0
382	20250305	141400	0	5850	5850	5850	5850	0
383	20250305	141300	0	5850	5850	5850	5850	0
384	20250305	141200	0	5850	5850	5850	5850	0
385	20250305	141100	0	5850	5850	5850	5850	0
386	20250305	141000	0	5850	5850	5850	5850	0
387	20250305	140900	0	5850	5850	5850	5850	0
388	20250305	140800	0	5850	5850	5850	5850	0
389	20250305	140700	0	5850	5850	5850	5850	0
390	20250305	140600	0	5850	5850	5850	5850	0
391	20250305	140500	0	5850	5850	5850	5850	0
392	20250305	140400	0	5850	5850	5850	5850	0
393	20250305	140300	0	5850	5850	5850	5850	0
394	20250305	140200	0	5850	5850	5850	5850	0
395	20250305	140100	0	5850	5850	5850	5850	0
396	20250305	140000	0	5850	5850	5850	5850	0
397	20250305	135900	0	5850	5850	5850	5850	0
398	20250305	135800	0	5850	5850	5850	5850	0
399	20250305	135700	0	5850	5850	5850	5850	0
400	20250305	135600	0	5850	5850	5850	5850	0
401	20250305	135500	0	5850	5850	5850	5850	0
402	20250305	135400	0	5850	5850	5850	5850	0
403	20250305	135300	0	5850	5850	5850	5850	0
404	20250305	135200	0	5850	5850	5850	5850	0
405	20250305	135100	0	5850	5850	5850	5850	0
406	20250305	135000	0	5850	5850	5850	5850	0
407	20250305	134900	0	5850	5850	5850	5850	0
408	20250305	134800	0	5850	5850	5850	5850	0
409	20250305	134700	0	5850	5850	5850	5850	0
410	20250305	134600	0	5850	5850	5850	5850	0
411	20250305	134500	0	5850	5850	5850	5850	0
412	20250305	134400	0	5850	5850	5850	5850	0
413	20250305	134300	0	5850	5850	5850	5850	0
414	20250305	134200	0	5850	5850	5850	5850	0
415	20250305	134100	0	5850	5850	5850	5850	0
416	20250305	134000	0	5850	5850	5850	5850	0
417	20250305	133900	0	5850	5850	5850	5850	0
418	20250305	133800	0	5850	5850	5850	5850	0
419	20250305	133700	0	5850	5850	5850	5850	0
420	20250305	133600	0	5850	5850	5850	5850	0
421	20250305	133500	0	5850	5850	5850	5850	0
422	20250305	133400	0	5850	5850	5850	5850	0
423	20250305	133300	0	5850	5850	5850	5850	0
424	20250305	133200	0	5850	5850	5850	5850	0
425	20250305	133100	0	5850	5850	5850	5850	0
426	20250305	133000	0	5850	5850	5850	5850	0
427	20250305	132900	0	5850	5850	5850	5850	0
428	20250305	132800	0	5850	5850	5850	5850	0
429	20250305	132700	0	5850	5850	5850	5850	0
430	20250305	132600	0	5850	5850	5850	5850	0
431	20250305	132500	0	5850	5850	5850	5850	0
432	20250305	132400	0	5850	5850	5850	5850	0
433	20250305	132300	0	5850	5850	5850	5850	0
434	20250305	132200	0	5850	5850	5850	5850	0
435	20250305	132100	0	5850	5850	5850	5850	0
436	20250305	132000	0	5850	5850	5850	5850	0
437	20250305	131900	0	5850	5850	5850	5850	0
438	20250305	131800	0	5850	5850	5850	5850	0
439	20250305	131700	0	5850	5850	5850	5850	0
440	20250305	131600	0	5850	5850	5850	5850	0
441	20250305	131500	0	5850	5850	5850	5850	0
442	20250305	131400	0	5850	5850	5850	5850	0
443	20250305	131300	0	5850	5850	5850	5850	0
444	20250305	131200	0	5850	5850	5850	5850	0
445	20250305	131100	0	5850	5850	5850	5850	0
446	20250305	131000	0	5850	5850	5850	5850	0
447	20250305	130900	0	5850	5850	5850	5850	0
448	20250305	130800	0	5850	5850	5850	5850	0
449	20250305	130700	0	5850	5850	5850	5850	0
450	20250305	130600	0	5850	5850	5850	5850	0
451	20250305	130500	0	5850	5850	5850	5850	0
452	20250305	130400	0	5850	5850	5850	5850	0
453	20250305	130300	0	5850	5850	5850	5850	0
454	20250305	130200	0	5850	5850	5850	5850	0
455	20250305	130100	0	5850	5850	5850	5850	0
456	20250305	130000	0	5850	5850	5850	5850	0
457	20250305	125900	0	5850	5850	5850	5850	0
458	20250305	125800	0	5850	5850	5850	5850	0
459	20250305	125700	0	5850	5850	5850	5850	0
460	20250305	125600	0	5850	5850	5850	5850	0
461	20250305	125500	0	5850	5850	5850	5850	0
462	20250305	125400	0	5850	5850	5850	5850	0
463	20250305	125300	0	5850	5850	5850	5850	0
464	20250305	125200	0	5850	5850	5850	5850	0
465	20250305	125100	0	5850	5850	5850	5850	0
466	20250305	125000	0	5850	5850	5850	5850	0
467	20250305	124900	0	5850	5850	5850	5850	0
468	20250305	124800	0	5850	5850	5850	5850	0
469	20250305	124700	0	5850	5850	5850	5850	0
470	20250305	124600	0	5850	5850	5850	5850	0
471	20250305	124500	0	5850	5850	5850	5850	0
472	20250305	124400	0	5850	5850	5850	5850	0
473	20250305	124300	0	5850	5850	5850	5850	0
474	20250305	124200	0	5850	5850	5850	5850	0
475	20250305	124100	0	5850	5850	5850	5850	0
476	20250305	124000	0	5850	5850	5850	5850	0
477	20250305	123900	0	5850	5850	5850	5850	0
478	20250305	123800	0	5850	5850	5850	5850	0
479	20250305	123700	0	5850	5850	5850	5850	0
480	20250305	123600	0	5850	5850	5850	5850	0
481	20250305	123500	0	5850	5850	5850	5850	0
482	20250305	123400	0	5850	5850	5850	5850	0
483	20250305	123300	0	5850	5850	5850	5850	0
484	20250305	123200	0	5850	5850	5850	5850	0
485	20250305	123100	0	5850	5850	5850	5850	0
486	20250305	123000	0	5850	5850	5850	5850	0
487	20250305	122900	0	5850	5850	5850	5850	0
488	20250305	122800	0	5850	5850	5850	5850	0
489	20250305	122700	0	5850	5850	5850	5850	0
490	20250305	122600	0	5850	5850	5850	5850	0
491	20250305	122500	0	5850	5850	5850	5850	0
492	20250305	122400	0	5850	5850	5850	5850	0
493	20250305	122300	0	5850	5850	5850	5850	0
494	20250305	122200	0	5850	5850	5850	5850	0
495	20250305	122100	0	5850	5850	5850	5850	0
496	20250305	122000	0	5850	5850	5850	5850	0
497	20250305	121900	0	5850	5850	5850	5850	0
498	20250305	121800	0	5850	5850	5850	5850	0
499	20250305	121700	0	5850	5850	5850	5850	0
500	20250305	121600	0	5850	5850	5850	5850	0
501	20250305	121500	0	5850	5850	5850	5850	0
502	20250305	121400	0	5850	5850	5850	5850	0
503	20250305	121300	0	5850	5850	5850	5850	0
504	20250305	121200	0	5850	5850	5850	5850	0
505	20250305	121100	0	5850	5850	5850	5850	0
506	20250305	121000	0	5850	5850	5850	5850	0
507	20250305	120900	0	5850	5850	5850	5850	0
508	20250305	120800	0	5850	5850	5850	5850	0
509	20250305	120700	0	5850	5850	5850	5850	0
510	20250305	120600	0	5850	5850	5850	5850	0
511	20250305	120500	0	5850	5850	5850	5850	0
512	20250305	120400	0	5850	5850	5850	5850	0
513	20250305	120300	0	5850	5850	5850	5850	0
514	20250305	120200	0	5850	5850	5850	5850	0
515	20250305	120100	0	5850	5850	5850	5850	0
516	20250305	120000	0	5850	5850	5850	5850	0
517	20250305	115900	0	5850	5850	5850	5850	0
518	20250305	115800	0	5850	5850	5850	5850	0
519	20250305	115700	0	5850	5850	5850	5850	0
520	20250305	115600	0	5850	5850	5850	5850	0
521	20250305	115500	0	5850	5850	5850	5850	0
522	20250305	115400	0	5850	5850	5850	5850	0
523	20250305	115300	0	5850	5850	5850	5850	0
524	20250305	115200	0	5850	5850	5850	5850	0
525	20250305	115100	0	5850	5850	5850	5850	0
526	20250305	115000	0	5850	5850	5850	5850	0
527	20250305	114900	0	5850	5850	5850	5850	0
528	20250305	114800	0	5850	5850	5850	5850	0
529	20250305	114700	0	5850	5850	5850	5850	0
530	20250305	114600	0	5850	5850	5850	5850	0
531	20250305	114500	0	5850	5850	5850	5850	0
532	20250305	114400	0	5850	5850	5850	5850	0
533	20250305	114300	0	5850	5850	5850	5850	0
534	20250305	114200	0	5850	5850	5850	5850	0
535	20250305	114100	0	5850	5850	5850	5850	0
536	20250305	114000	0	5850	5850	5850	5850	0
537	20250305	113900	0	5850	5850	5850	5850	0
538	20250305	113800	0	5850	5850	5850	5850	0
539	20250305	113700	0	5850	5850	5850	5850	0
540	20250305	113600	0	5850	5850	5850	5850	0
541	20250305	113500	0	5850	5850	5850	5850	0
542	20250305	113400	0	5850	5850	5850	5850	0
543	20250305	113300	0	5850	5850	5850	5850	0
544	20250305	113200	0	5850	5850	5850	5850	0
545	20250305	113100	0	5850	5850	5850	5850	0
546	20250305	113000	0	5850	5850	5850	5850	0
547	20250305	112900	0	5850	5850	5850	5850	0
548	20250305	112800	0	5850	5850	5850	5850	0
549	20250305	112700	0	5850	5850	5850	5850	0
550	20250305	112600	0	5850	5850	5850	5850	0
551	20250305	112500	0	5850	5850	5850	5850	0
552	20250305	112400	0	5850	5850	5850	5850	0
553	20250305	112300	0	5850	5850	5850	5850	0
554	20250305	112200	0	5850	5850	5850	5850	0
555	20250305	112100	0	5850	5850	5850	5850	0
556	20250305	112000	0	5850	5850	5850	5850	0
557	20250305	111900	0	5850	5850	5850	5850	0
558	20250305	111800	0	5850	5850	5850	5850	0
559	20250305	111700	0	5850	5850	5850	5850	0
560	20250305	111600	0	5850	5850	5850	5850	0
561	20250305	111500	0	5850	5850	5850	5850	0
562	20250305	111400	0	5850	5850	5850	5850	0
563	20250305	111300	0	5850	5850	5850	5850	0
564	20250305	111200	0	5850	5850	5850	5850	0
565	20250305	111100	0	5850	5850	5850	5850	0
566	20250305	111000	0	5850	5850	5850	5850	0
567	20250305	110900	0	5850	5850	5850	5850	0
568	20250305	110800	0	5850	5850	5850	5850	0
569	20250305	110700	0	5850	5850	5850	5850	0
570	20250305	110600	0	5850	5850	5850	5850	0
571	20250305	110500	0	5850	5850	5850	5850	0
572	20250305	110400	0	5850	5850	5850	5850	0
573	20250305	110300	0	5850	5850	5850	5850	0
574	20250305	110200	0	5850	5850	5850	5850	0
575	20250305	110100	0	5850	5850	5850	5850	0
576	20250305	110000	0	5850	5850	5850	5850	0
577	20250305	105900	0	5850	5850	5850	5850	0
578	20250305	105800	0	5850	5850	5850	5850	0
579	20250305	105700	0	5850	5850	5850	5850	0
580	20250305	105600	0	5850	5850	5850	5850	0
581	20250305	105500	0	5850	5850	5850	5850	0
582	20250305	105400	0	5850	5850	5850	5850	0
583	20250305	105300	0	5850	5850	5850	5850	0
584	20250305	105200	0	5850	5850	5850	5850	0
585	20250305	105100	0	5850	5850	5850	5850	0
586	20250305	105000	0	5850	5850	5850	5850	0
587	20250305	104900	0	5850	5850	5850	5850	0
588	20250305	104800	0	5850	5850	5850	5850	0
589	20250305	104700	0	5850	5850	5850	5850	0
590	20250305	104600	0	5850	5850	5850	5850	0
591	20250305	104500	0	5850	5850	5850	5850	0
592	20250305	104400	0	5850	5850	5850	5850	0
593	20250305	104300	0	5850	5850	5850	5850	0
594	20250305	104200	0	5850	5850	5850	5850	0
595	20250305	104100	0	5850	5850	5850	5850	0
596	20250305	104000	0	5850	5850	5850	5850	0
597	20250305	103900	0	5850	5850	5850	5850	0
598	20250305	103800	0	5850	5850	5850	5850	0
599	20250305	103700	0	5850	5850	5850	5850	0
600	20250305	103600	0	5850	5850	5850	5850	0
601	20250305	103500	0	5850	5850	5850	5850	0
602	20250305	103400	0	5850	5850	5850	5850	0
603	20250305	103300	0	5850	5850	5850	5850	0
604	20250305	103200	0	5850	5850	5850	5850	0
605	20250305	103100	0	5850	5850	5850	5850	0
606	20250305	103000	0	5850	5850	5850	5850	0
607	20250305	102900	0	5850	5850	5850	5850	0
608	20250305	102800	0	5850	5850	5850	5850	0
609	20250305	102700	0	5850	5850	5850	5850	0
610	20250305	102600	0	5850	5850	5850	5850	0
611	20250305	102500	0	5850	5850	5850	5850	0
612	20250305	102400	0	5850	5850	5850	5850	0
613	20250305	102300	0	5850	5850	5850	5850	0
614	20250305	102200	0	5850	5850	5850	5850	0
615	20250305	102100	0	5850	5850	5850	5850	0
616	20250305	102000	0	5850	5850	5850	5850	0
617	20250305	101900	0	5850	5850	5850	5850	0
618	20250305	101800	0	5850	5850	5850	5850	0
619	20250305	101700	0	5850	5850	5850	5850	0
620	20250305	101600	0	5850	5850	5850	5850	0
621	20250305	101500	0	5850	5850	5850	5850	0
622	20250305	101400	0	5850	5850	5850	5850	0
623	20250305	101300	0	5850	5850	5850	5850	0
624	20250305	101200	0	5850	5850	5850	5850	0
625	20250305	101100	0	5850	5850	5850	5850	0
626	20250305	101000	0	5850	5850	5850	5850	0
627	20250305	100900	0	5850	5850	5850	5850	0
628	20250305	100800	0	5850	5850	5850	5850	0
629	20250305	100700	0	5850	5850	5850	5850	0
630	20250305	100600	0	5850	5850	5850	5850	0
631	20250305	100500	0	5850	5850	5850	5850	0
632	20250305	100400	0	5850	5850	5850	5850	0
633	20250305	100300	0	5850	5850	5850	5850	0
634	20250305	100200	0	5850	5850	5850	5850	0
635	20250305	100100	0	5850	5850	5850	5850	0
636	20250305	100000	0	5850	5850	5850	5850	0
637	20250305	095900	0	5850	5850	5850	5850	0
638	20250305	095800	0	5850	5850	5850	5850	0
639	20250305	095700	0	5850	5850	5850	5850	0
640	20250305	095600	0	5850	5850	5850	5850	0
641	20250305	095500	0	5850	5850	5850	5850	0
642	20250305	095400	0	5850	5850	5850	5850	0
643	20250305	095300	0	5850	5850	5850	5850	0
644	20250305	095200	0	5850	5850	5850	5850	0
645	20250305	095100	0	5850	5850	5850	5850	0
646	20250305	095000	0	5850	5850	5850	5850	0
647	20250305	094900	0	5850	5850	5850	5850	0
648	20250305	094800	0	5850	5850	5850	5850	0
649	20250305	094700	0	5850	5850	5850	5850	0
650	20250305	094600	0	5850	5850	5850	5850	0
651	20250305	094500	0	5850	5850	5850	5850	0
652	20250305	094400	0	5850	5850	5850	5850	0
653	20250305	094300	0	5850	5850	5850	5850	0
654	20250305	094200	0	5850	5850	5850	5850	0
655	20250305	094100	0	5850	5850	5850	5850	0
656	20250305	094000	0	5850	5850	5850	5850	0
657	20250305	093900	0	5850	5850	5850	5850	0
658	20250305	093800	0	5850	5850	5850	5850	0
659	20250305	093700	0	5850	5850	5850	5850	0
660	20250305	093600	0	5850	5850	5850	5850	0
661	20250305	093500	0	5850	5850	5850	5850	0
662	20250305	093400	0	5850	5850	5850	5850	0
663	20250305	093300	0	5850	5850	5850	5850	0
664	20250305	093200	0	5850	5850	5850	5850	0
665	20250305	093100	0	5850	5850	5850	5850	0
666	20250305	093000	0	5850	5850	5850	5850	0
667	20250305	092900	0	5850	5850	5850	5850	0
668	20250305	092800	0	5850	5850	5850	5850	0
669	20250305	092700	0	5850	5850	5850	5850	0
670	20250305	092600	0	5850	5850	5850	5850	0
671	20250305	092500	0	5850	5850	5850	5850	0
672	20250305	092400	0	5850	5850	5850	5850	0
673	20250305	092300	0	5850	5850	5850	5850	0
674	20250305	092200	0	5850	5850	5850	5850	0
675	20250305	092100	0	5850	5850	5850	5850	0
676	20250305	092000	0	5850	5850	5850	5850	0
677	20250305	091900	0	5850	5850	5850	5850	0
678	20250305	091800	0	5850	5850	5850	5850	0
679	20250305	091700	0	5850	5850	5850	5850	0
680	20250305	091600	0	5850	5850	5850	5850	0
681	20250305	091500	0	5850	5850	5850	5850	0
682	20250305	091400	0	5850	5850	5850	5850	0
683	20250305	091300	0	5850	5850	5850	5850	0
684	20250305	091200	0	5850	5850	5850	5850	0
685	20250305	091100	0	5850	5850	5850	5850	0
686	20250305	091000	0	5850	5850	5850	5850	0
687	20250305	090900	0	5850	5850	5850	5850	0
688	20250305	090800	0	5850	5850	5850	5850	0
689	20250305	090700	0	5850	5850	5850	5850	0
690	20250305	090600	0	5850	5850	5850	5850	0
691	20250305	090500	0	5850	5850	5850	5850	0
692	20250305	090400	0	5850	5850	5850	5850	0
693	20250305	090300	0	5850	5850	5850	5850	0
694	20250305	090200	0	5850	5850	5850	5850	0
695	20250305	090100	0	5850	5850	5850	5850	0
696	20250305	090000	0	5850	5850	5850	5850	0