KissMeData/150840/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	203200	0	5850	5850	5850	5850	0
3	20250314	203100	0	5850	5850	5850	5850	0
4	20250314	203000	0	5850	5850	5850	5850	0
5	20250314	202900	0	5850	5850	5850	5850	0
6	20250314	202800	0	5850	5850	5850	5850	0
7	20250314	202700	0	5850	5850	5850	5850	0
8	20250314	202600	0	5850	5850	5850	5850	0
9	20250314	202500	0	5850	5850	5850	5850	0
10	20250314	202400	0	5850	5850	5850	5850	0
11	20250314	202300	0	5850	5850	5850	5850	0
12	20250314	202200	0	5850	5850	5850	5850	0
13	20250314	202100	0	5850	5850	5850	5850	0
14	20250314	202000	0	5850	5850	5850	5850	0
15	20250314	201900	0	5850	5850	5850	5850	0
16	20250314	201800	0	5850	5850	5850	5850	0
17	20250314	201700	0	5850	5850	5850	5850	0
18	20250314	201600	0	5850	5850	5850	5850	0
19	20250314	201500	0	5850	5850	5850	5850	0
20	20250314	201400	0	5850	5850	5850	5850	0
21	20250314	201300	0	5850	5850	5850	5850	0
22	20250314	201200	0	5850	5850	5850	5850	0
23	20250314	201100	0	5850	5850	5850	5850	0
24	20250314	201000	0	5850	5850	5850	5850	0
25	20250314	200900	0	5850	5850	5850	5850	0
26	20250314	200800	0	5850	5850	5850	5850	0
27	20250314	200700	0	5850	5850	5850	5850	0
28	20250314	200600	0	5850	5850	5850	5850	0
29	20250314	200500	0	5850	5850	5850	5850	0
30	20250314	200400	0	5850	5850	5850	5850	0
31	20250314	200300	0	5850	5850	5850	5850	0
32	20250314	200200	0	5850	5850	5850	5850	0
33	20250314	200100	0	5850	5850	5850	5850	0
34	20250314	200000	0	5850	5850	5850	5850	0
35	20250314	195900	0	5850	5850	5850	5850	0
36	20250314	195800	0	5850	5850	5850	5850	0
37	20250314	195700	0	5850	5850	5850	5850	0
38	20250314	195600	0	5850	5850	5850	5850	0
39	20250314	195500	0	5850	5850	5850	5850	0
40	20250314	195400	0	5850	5850	5850	5850	0
41	20250314	195300	0	5850	5850	5850	5850	0
42	20250314	195200	0	5850	5850	5850	5850	0
43	20250314	195100	0	5850	5850	5850	5850	0
44	20250314	195000	0	5850	5850	5850	5850	0
45	20250314	194900	0	5850	5850	5850	5850	0
46	20250314	194800	0	5850	5850	5850	5850	0
47	20250314	194700	0	5850	5850	5850	5850	0
48	20250314	194600	0	5850	5850	5850	5850	0
49	20250314	194500	0	5850	5850	5850	5850	0
50	20250314	194400	0	5850	5850	5850	5850	0
51	20250314	194300	0	5850	5850	5850	5850	0
52	20250314	194200	0	5850	5850	5850	5850	0
53	20250314	194100	0	5850	5850	5850	5850	0
54	20250314	194000	0	5850	5850	5850	5850	0
55	20250314	193900	0	5850	5850	5850	5850	0
56	20250314	193800	0	5850	5850	5850	5850	0
57	20250314	193700	0	5850	5850	5850	5850	0
58	20250314	193600	0	5850	5850	5850	5850	0
59	20250314	193500	0	5850	5850	5850	5850	0
60	20250314	193400	0	5850	5850	5850	5850	0
61	20250314	193300	0	5850	5850	5850	5850	0
62	20250314	193200	0	5850	5850	5850	5850	0
63	20250314	193100	0	5850	5850	5850	5850	0
64	20250314	193000	0	5850	5850	5850	5850	0
65	20250314	192900	0	5850	5850	5850	5850	0
66	20250314	192800	0	5850	5850	5850	5850	0
67	20250314	192700	0	5850	5850	5850	5850	0
68	20250314	192600	0	5850	5850	5850	5850	0
69	20250314	192500	0	5850	5850	5850	5850	0
70	20250314	192400	0	5850	5850	5850	5850	0
71	20250314	192300	0	5850	5850	5850	5850	0
72	20250314	192200	0	5850	5850	5850	5850	0
73	20250314	192100	0	5850	5850	5850	5850	0
74	20250314	192000	0	5850	5850	5850	5850	0
75	20250314	191900	0	5850	5850	5850	5850	0
76	20250314	191800	0	5850	5850	5850	5850	0
77	20250314	191700	0	5850	5850	5850	5850	0
78	20250314	191600	0	5850	5850	5850	5850	0
79	20250314	191500	0	5850	5850	5850	5850	0
80	20250314	191400	0	5850	5850	5850	5850	0
81	20250314	191300	0	5850	5850	5850	5850	0
82	20250314	191200	0	5850	5850	5850	5850	0
83	20250314	191100	0	5850	5850	5850	5850	0
84	20250314	191000	0	5850	5850	5850	5850	0
85	20250314	190900	0	5850	5850	5850	5850	0
86	20250314	190800	0	5850	5850	5850	5850	0
87	20250314	190700	0	5850	5850	5850	5850	0
88	20250314	190600	0	5850	5850	5850	5850	0
89	20250314	190500	0	5850	5850	5850	5850	0
90	20250314	190400	0	5850	5850	5850	5850	0
91	20250314	190300	0	5850	5850	5850	5850	0
92	20250314	190200	0	5850	5850	5850	5850	0
93	20250314	190100	0	5850	5850	5850	5850	0
94	20250314	190000	0	5850	5850	5850	5850	0
95	20250314	185900	0	5850	5850	5850	5850	0
96	20250314	185800	0	5850	5850	5850	5850	0
97	20250314	185700	0	5850	5850	5850	5850	0
98	20250314	185600	0	5850	5850	5850	5850	0
99	20250314	185500	0	5850	5850	5850	5850	0
100	20250314	185400	0	5850	5850	5850	5850	0
101	20250314	185300	0	5850	5850	5850	5850	0
102	20250314	185200	0	5850	5850	5850	5850	0
103	20250314	185100	0	5850	5850	5850	5850	0
104	20250314	185000	0	5850	5850	5850	5850	0
105	20250314	184900	0	5850	5850	5850	5850	0
106	20250314	184800	0	5850	5850	5850	5850	0
107	20250314	184700	0	5850	5850	5850	5850	0
108	20250314	184600	0	5850	5850	5850	5850	0
109	20250314	184500	0	5850	5850	5850	5850	0
110	20250314	184400	0	5850	5850	5850	5850	0
111	20250314	184300	0	5850	5850	5850	5850	0
112	20250314	184200	0	5850	5850	5850	5850	0
113	20250314	184100	0	5850	5850	5850	5850	0
114	20250314	184000	0	5850	5850	5850	5850	0
115	20250314	183900	0	5850	5850	5850	5850	0
116	20250314	183800	0	5850	5850	5850	5850	0
117	20250314	183700	0	5850	5850	5850	5850	0
118	20250314	183600	0	5850	5850	5850	5850	0
119	20250314	183500	0	5850	5850	5850	5850	0
120	20250314	183400	0	5850	5850	5850	5850	0
121	20250314	183300	0	5850	5850	5850	5850	0
122	20250314	183200	0	5850	5850	5850	5850	0
123	20250314	183100	0	5850	5850	5850	5850	0
124	20250314	183000	0	5850	5850	5850	5850	0
125	20250314	182900	0	5850	5850	5850	5850	0
126	20250314	182800	0	5850	5850	5850	5850	0
127	20250314	182700	0	5850	5850	5850	5850	0
128	20250314	182600	0	5850	5850	5850	5850	0
129	20250314	182500	0	5850	5850	5850	5850	0
130	20250314	182400	0	5850	5850	5850	5850	0
131	20250314	182300	0	5850	5850	5850	5850	0
132	20250314	182200	0	5850	5850	5850	5850	0
133	20250314	182100	0	5850	5850	5850	5850	0
134	20250314	182000	0	5850	5850	5850	5850	0
135	20250314	181900	0	5850	5850	5850	5850	0
136	20250314	181800	0	5850	5850	5850	5850	0
137	20250314	181700	0	5850	5850	5850	5850	0
138	20250314	181600	0	5850	5850	5850	5850	0
139	20250314	181500	0	5850	5850	5850	5850	0
140	20250314	181400	0	5850	5850	5850	5850	0
141	20250314	181300	0	5850	5850	5850	5850	0
142	20250314	181200	0	5850	5850	5850	5850	0
143	20250314	181100	0	5850	5850	5850	5850	0
144	20250314	181000	0	5850	5850	5850	5850	0
145	20250314	180900	0	5850	5850	5850	5850	0
146	20250314	180800	0	5850	5850	5850	5850	0
147	20250314	180700	0	5850	5850	5850	5850	0
148	20250314	180600	0	5850	5850	5850	5850	0
149	20250314	180500	0	5850	5850	5850	5850	0
150	20250314	180400	0	5850	5850	5850	5850	0
151	20250314	180300	0	5850	5850	5850	5850	0
152	20250314	180200	0	5850	5850	5850	5850	0
153	20250314	180100	0	5850	5850	5850	5850	0
154	20250314	180000	0	5850	5850	5850	5850	0
155	20250314	175900	0	5850	5850	5850	5850	0
156	20250314	175800	0	5850	5850	5850	5850	0
157	20250314	175700	0	5850	5850	5850	5850	0
158	20250314	175600	0	5850	5850	5850	5850	0
159	20250314	175500	0	5850	5850	5850	5850	0
160	20250314	175400	0	5850	5850	5850	5850	0
161	20250314	175300	0	5850	5850	5850	5850	0
162	20250314	175200	0	5850	5850	5850	5850	0
163	20250314	175100	0	5850	5850	5850	5850	0
164	20250314	175000	0	5850	5850	5850	5850	0
165	20250314	174900	0	5850	5850	5850	5850	0
166	20250314	174800	0	5850	5850	5850	5850	0
167	20250314	174700	0	5850	5850	5850	5850	0
168	20250314	174600	0	5850	5850	5850	5850	0
169	20250314	174500	0	5850	5850	5850	5850	0
170	20250314	174400	0	5850	5850	5850	5850	0
171	20250314	174300	0	5850	5850	5850	5850	0
172	20250314	174200	0	5850	5850	5850	5850	0
173	20250314	174100	0	5850	5850	5850	5850	0
174	20250314	174000	0	5850	5850	5850	5850	0
175	20250314	173900	0	5850	5850	5850	5850	0
176	20250314	173800	0	5850	5850	5850	5850	0
177	20250314	173700	0	5850	5850	5850	5850	0
178	20250314	173600	0	5850	5850	5850	5850	0
179	20250314	173500	0	5850	5850	5850	5850	0
180	20250314	173400	0	5850	5850	5850	5850	0
181	20250314	173300	0	5850	5850	5850	5850	0
182	20250314	173200	0	5850	5850	5850	5850	0
183	20250314	173100	0	5850	5850	5850	5850	0
184	20250314	173000	0	5850	5850	5850	5850	0
185	20250314	172900	0	5850	5850	5850	5850	0
186	20250314	172800	0	5850	5850	5850	5850	0
187	20250314	172700	0	5850	5850	5850	5850	0
188	20250314	172600	0	5850	5850	5850	5850	0
189	20250314	172500	0	5850	5850	5850	5850	0
190	20250314	172400	0	5850	5850	5850	5850	0
191	20250314	172300	0	5850	5850	5850	5850	0
192	20250314	172200	0	5850	5850	5850	5850	0
193	20250314	172100	0	5850	5850	5850	5850	0
194	20250314	172000	0	5850	5850	5850	5850	0
195	20250314	171900	0	5850	5850	5850	5850	0
196	20250314	171800	0	5850	5850	5850	5850	0
197	20250314	171700	0	5850	5850	5850	5850	0
198	20250314	171600	0	5850	5850	5850	5850	0
199	20250314	171500	0	5850	5850	5850	5850	0
200	20250314	171400	0	5850	5850	5850	5850	0
201	20250314	171300	0	5850	5850	5850	5850	0
202	20250314	171200	0	5850	5850	5850	5850	0
203	20250314	171100	0	5850	5850	5850	5850	0
204	20250314	171000	0	5850	5850	5850	5850	0
205	20250314	170900	0	5850	5850	5850	5850	0
206	20250314	170800	0	5850	5850	5850	5850	0
207	20250314	170700	0	5850	5850	5850	5850	0
208	20250314	170600	0	5850	5850	5850	5850	0
209	20250314	170500	0	5850	5850	5850	5850	0
210	20250314	170400	0	5850	5850	5850	5850	0
211	20250314	170300	0	5850	5850	5850	5850	0
212	20250314	170200	0	5850	5850	5850	5850	0
213	20250314	170100	0	5850	5850	5850	5850	0
214	20250314	170000	0	5850	5850	5850	5850	0
215	20250314	165900	0	5850	5850	5850	5850	0
216	20250314	165800	0	5850	5850	5850	5850	0
217	20250314	165700	0	5850	5850	5850	5850	0
218	20250314	165600	0	5850	5850	5850	5850	0
219	20250314	165500	0	5850	5850	5850	5850	0
220	20250314	165400	0	5850	5850	5850	5850	0
221	20250314	165300	0	5850	5850	5850	5850	0
222	20250314	165200	0	5850	5850	5850	5850	0
223	20250314	165100	0	5850	5850	5850	5850	0
224	20250314	165000	0	5850	5850	5850	5850	0
225	20250314	164900	0	5850	5850	5850	5850	0
226	20250314	164800	0	5850	5850	5850	5850	0
227	20250314	164700	0	5850	5850	5850	5850	0
228	20250314	164600	0	5850	5850	5850	5850	0
229	20250314	164500	0	5850	5850	5850	5850	0
230	20250314	164400	0	5850	5850	5850	5850	0
231	20250314	164300	0	5850	5850	5850	5850	0
232	20250314	164200	0	5850	5850	5850	5850	0
233	20250314	164100	0	5850	5850	5850	5850	0
234	20250314	164000	0	5850	5850	5850	5850	0
235	20250314	163900	0	5850	5850	5850	5850	0
236	20250314	163800	0	5850	5850	5850	5850	0
237	20250314	163700	0	5850	5850	5850	5850	0
238	20250314	163600	0	5850	5850	5850	5850	0
239	20250314	163500	0	5850	5850	5850	5850	0
240	20250314	163400	0	5850	5850	5850	5850	0
241	20250314	163300	0	5850	5850	5850	5850	0
242	20250314	163200	0	5850	5850	5850	5850	0
243	20250314	163100	0	5850	5850	5850	5850	0
244	20250314	163000	0	5850	5850	5850	5850	0
245	20250314	162900	0	5850	5850	5850	5850	0
246	20250314	162800	0	5850	5850	5850	5850	0
247	20250314	162700	0	5850	5850	5850	5850	0
248	20250314	162600	0	5850	5850	5850	5850	0
249	20250314	162500	0	5850	5850	5850	5850	0
250	20250314	162400	0	5850	5850	5850	5850	0
251	20250314	162300	0	5850	5850	5850	5850	0
252	20250314	162200	0	5850	5850	5850	5850	0
253	20250314	162100	0	5850	5850	5850	5850	0
254	20250314	162000	0	5850	5850	5850	5850	0
255	20250314	161900	0	5850	5850	5850	5850	0
256	20250314	161800	0	5850	5850	5850	5850	0
257	20250314	161700	0	5850	5850	5850	5850	0
258	20250314	161600	0	5850	5850	5850	5850	0
259	20250314	161500	0	5850	5850	5850	5850	0
260	20250314	161400	0	5850	5850	5850	5850	0
261	20250314	161300	0	5850	5850	5850	5850	0
262	20250314	161200	0	5850	5850	5850	5850	0
263	20250314	161100	0	5850	5850	5850	5850	0
264	20250314	161000	0	5850	5850	5850	5850	0
265	20250314	160900	0	5850	5850	5850	5850	0
266	20250314	160800	0	5850	5850	5850	5850	0
267	20250314	160700	0	5850	5850	5850	5850	0
268	20250314	160600	0	5850	5850	5850	5850	0
269	20250314	160500	0	5850	5850	5850	5850	0
270	20250314	160400	0	5850	5850	5850	5850	0
271	20250314	160300	0	5850	5850	5850	5850	0
272	20250314	160200	0	5850	5850	5850	5850	0
273	20250314	160100	0	5850	5850	5850	5850	0
274	20250314	160000	0	5850	5850	5850	5850	0
275	20250314	155900	0	5850	5850	5850	5850	0
276	20250314	155800	0	5850	5850	5850	5850	0
277	20250314	155700	0	5850	5850	5850	5850	0
278	20250314	155600	0	5850	5850	5850	5850	0
279	20250314	155500	0	5850	5850	5850	5850	0
280	20250314	155400	0	5850	5850	5850	5850	0
281	20250314	155300	0	5850	5850	5850	5850	0
282	20250314	155200	0	5850	5850	5850	5850	0
283	20250314	155100	0	5850	5850	5850	5850	0
284	20250314	155000	0	5850	5850	5850	5850	0
285	20250314	154900	0	5850	5850	5850	5850	0
286	20250314	154800	0	5850	5850	5850	5850	0
287	20250314	154700	0	5850	5850	5850	5850	0
288	20250314	154600	0	5850	5850	5850	5850	0
289	20250314	154500	0	5850	5850	5850	5850	0
290	20250314	154400	0	5850	5850	5850	5850	0
291	20250314	154300	0	5850	5850	5850	5850	0
292	20250314	154200	0	5850	5850	5850	5850	0
293	20250314	154100	0	5850	5850	5850	5850	0
294	20250314	154000	0	5850	5850	5850	5850	0
295	20250314	153900	0	5850	5850	5850	5850	0
296	20250314	153800	0	5850	5850	5850	5850	0
297	20250314	153700	0	5850	5850	5850	5850	0
298	20250314	153600	0	5850	5850	5850	5850	0
299	20250314	153500	0	5850	5850	5850	5850	0
300	20250314	153400	0	5850	5850	5850	5850	0
301	20250314	153300	0	5850	5850	5850	5850	0
302	20250314	153200	0	5850	5850	5850	5850	0
303	20250314	153100	0	5850	5850	5850	5850	0
304	20250314	153000	0	5850	5850	5850	5850	0
305	20250314	152900	0	5850	5850	5850	5850	0
306	20250314	152800	0	5850	5850	5850	5850	0
307	20250314	152700	0	5850	5850	5850	5850	0
308	20250314	152600	0	5850	5850	5850	5850	0
309	20250314	152500	0	5850	5850	5850	5850	0
310	20250314	152400	0	5850	5850	5850	5850	0
311	20250314	152300	0	5850	5850	5850	5850	0
312	20250314	152200	0	5850	5850	5850	5850	0
313	20250314	152100	0	5850	5850	5850	5850	0
314	20250314	152000	0	5850	5850	5850	5850	0
315	20250314	151900	0	5850	5850	5850	5850	0
316	20250314	151800	0	5850	5850	5850	5850	0
317	20250314	151700	0	5850	5850	5850	5850	0
318	20250314	151600	0	5850	5850	5850	5850	0
319	20250314	151500	0	5850	5850	5850	5850	0
320	20250314	151400	0	5850	5850	5850	5850	0
321	20250314	151300	0	5850	5850	5850	5850	0
322	20250314	151200	0	5850	5850	5850	5850	0
323	20250314	151100	0	5850	5850	5850	5850	0
324	20250314	151000	0	5850	5850	5850	5850	0
325	20250314	150900	0	5850	5850	5850	5850	0
326	20250314	150800	0	5850	5850	5850	5850	0
327	20250314	150700	0	5850	5850	5850	5850	0
328	20250314	150600	0	5850	5850	5850	5850	0
329	20250314	150500	0	5850	5850	5850	5850	0
330	20250314	150400	0	5850	5850	5850	5850	0
331	20250314	150300	0	5850	5850	5850	5850	0
332	20250314	150200	0	5850	5850	5850	5850	0
333	20250314	150100	0	5850	5850	5850	5850	0
334	20250314	150000	0	5850	5850	5850	5850	0
335	20250314	145900	0	5850	5850	5850	5850	0
336	20250314	145800	0	5850	5850	5850	5850	0
337	20250314	145700	0	5850	5850	5850	5850	0
338	20250314	145600	0	5850	5850	5850	5850	0
339	20250314	145500	0	5850	5850	5850	5850	0
340	20250314	145400	0	5850	5850	5850	5850	0
341	20250314	145300	0	5850	5850	5850	5850	0
342	20250314	145200	0	5850	5850	5850	5850	0
343	20250314	145100	0	5850	5850	5850	5850	0
344	20250314	145000	0	5850	5850	5850	5850	0
345	20250314	144900	0	5850	5850	5850	5850	0
346	20250314	144800	0	5850	5850	5850	5850	0
347	20250314	144700	0	5850	5850	5850	5850	0
348	20250314	144600	0	5850	5850	5850	5850	0
349	20250314	144500	0	5850	5850	5850	5850	0
350	20250314	144400	0	5850	5850	5850	5850	0
351	20250314	144300	0	5850	5850	5850	5850	0
352	20250314	144200	0	5850	5850	5850	5850	0
353	20250314	144100	0	5850	5850	5850	5850	0
354	20250314	144000	0	5850	5850	5850	5850	0
355	20250314	143900	0	5850	5850	5850	5850	0
356	20250314	143800	0	5850	5850	5850	5850	0
357	20250314	143700	0	5850	5850	5850	5850	0
358	20250314	143600	0	5850	5850	5850	5850	0
359	20250314	143500	0	5850	5850	5850	5850	0
360	20250314	143400	0	5850	5850	5850	5850	0
361	20250314	143300	0	5850	5850	5850	5850	0
362	20250314	143200	0	5850	5850	5850	5850	0
363	20250314	143100	0	5850	5850	5850	5850	0
364	20250314	143000	0	5850	5850	5850	5850	0
365	20250314	142900	0	5850	5850	5850	5850	0
366	20250314	142800	0	5850	5850	5850	5850	0
367	20250314	142700	0	5850	5850	5850	5850	0
368	20250314	142600	0	5850	5850	5850	5850	0
369	20250314	142500	0	5850	5850	5850	5850	0
370	20250314	142400	0	5850	5850	5850	5850	0
371	20250314	142300	0	5850	5850	5850	5850	0
372	20250314	142200	0	5850	5850	5850	5850	0
373	20250314	142100	0	5850	5850	5850	5850	0
374	20250314	142000	0	5850	5850	5850	5850	0
375	20250314	141900	0	5850	5850	5850	5850	0
376	20250314	141800	0	5850	5850	5850	5850	0
377	20250314	141700	0	5850	5850	5850	5850	0
378	20250314	141600	0	5850	5850	5850	5850	0
379	20250314	141500	0	5850	5850	5850	5850	0
380	20250314	141400	0	5850	5850	5850	5850	0
381	20250314	141300	0	5850	5850	5850	5850	0
382	20250314	141200	0	5850	5850	5850	5850	0
383	20250314	141100	0	5850	5850	5850	5850	0
384	20250314	141000	0	5850	5850	5850	5850	0
385	20250314	140900	0	5850	5850	5850	5850	0
386	20250314	140800	0	5850	5850	5850	5850	0
387	20250314	140700	0	5850	5850	5850	5850	0
388	20250314	140600	0	5850	5850	5850	5850	0
389	20250314	140500	0	5850	5850	5850	5850	0
390	20250314	140400	0	5850	5850	5850	5850	0
391	20250314	140300	0	5850	5850	5850	5850	0
392	20250314	140200	0	5850	5850	5850	5850	0
393	20250314	140100	0	5850	5850	5850	5850	0
394	20250314	140000	0	5850	5850	5850	5850	0
395	20250314	135900	0	5850	5850	5850	5850	0
396	20250314	135800	0	5850	5850	5850	5850	0
397	20250314	135700	0	5850	5850	5850	5850	0
398	20250314	135600	0	5850	5850	5850	5850	0
399	20250314	135500	0	5850	5850	5850	5850	0
400	20250314	135400	0	5850	5850	5850	5850	0
401	20250314	135300	0	5850	5850	5850	5850	0
402	20250314	135200	0	5850	5850	5850	5850	0
403	20250314	135100	0	5850	5850	5850	5850	0
404	20250314	135000	0	5850	5850	5850	5850	0
405	20250314	134900	0	5850	5850	5850	5850	0
406	20250314	134800	0	5850	5850	5850	5850	0
407	20250314	134700	0	5850	5850	5850	5850	0
408	20250314	134600	0	5850	5850	5850	5850	0
409	20250314	134500	0	5850	5850	5850	5850	0
410	20250314	134400	0	5850	5850	5850	5850	0
411	20250314	134300	0	5850	5850	5850	5850	0
412	20250314	134200	0	5850	5850	5850	5850	0
413	20250314	134100	0	5850	5850	5850	5850	0
414	20250314	134000	0	5850	5850	5850	5850	0
415	20250314	133900	0	5850	5850	5850	5850	0
416	20250314	133800	0	5850	5850	5850	5850	0
417	20250314	133700	0	5850	5850	5850	5850	0
418	20250314	133600	0	5850	5850	5850	5850	0
419	20250314	133500	0	5850	5850	5850	5850	0
420	20250314	133400	0	5850	5850	5850	5850	0
421	20250314	133300	0	5850	5850	5850	5850	0
422	20250314	133200	0	5850	5850	5850	5850	0
423	20250314	133100	0	5850	5850	5850	5850	0
424	20250314	133000	0	5850	5850	5850	5850	0
425	20250314	132900	0	5850	5850	5850	5850	0
426	20250314	132800	0	5850	5850	5850	5850	0
427	20250314	132700	0	5850	5850	5850	5850	0
428	20250314	132600	0	5850	5850	5850	5850	0
429	20250314	132500	0	5850	5850	5850	5850	0
430	20250314	132400	0	5850	5850	5850	5850	0
431	20250314	132300	0	5850	5850	5850	5850	0
432	20250314	132200	0	5850	5850	5850	5850	0
433	20250314	132100	0	5850	5850	5850	5850	0
434	20250314	132000	0	5850	5850	5850	5850	0
435	20250314	131900	0	5850	5850	5850	5850	0
436	20250314	131800	0	5850	5850	5850	5850	0
437	20250314	131700	0	5850	5850	5850	5850	0
438	20250314	131600	0	5850	5850	5850	5850	0
439	20250314	131500	0	5850	5850	5850	5850	0
440	20250314	131400	0	5850	5850	5850	5850	0
441	20250314	131300	0	5850	5850	5850	5850	0
442	20250314	131200	0	5850	5850	5850	5850	0
443	20250314	131100	0	5850	5850	5850	5850	0
444	20250314	131000	0	5850	5850	5850	5850	0
445	20250314	130900	0	5850	5850	5850	5850	0
446	20250314	130800	0	5850	5850	5850	5850	0
447	20250314	130700	0	5850	5850	5850	5850	0
448	20250314	130600	0	5850	5850	5850	5850	0
449	20250314	130500	0	5850	5850	5850	5850	0
450	20250314	130400	0	5850	5850	5850	5850	0
451	20250314	130300	0	5850	5850	5850	5850	0
452	20250314	130200	0	5850	5850	5850	5850	0
453	20250314	130100	0	5850	5850	5850	5850	0
454	20250314	130000	0	5850	5850	5850	5850	0
455	20250314	125900	0	5850	5850	5850	5850	0
456	20250314	125800	0	5850	5850	5850	5850	0
457	20250314	125700	0	5850	5850	5850	5850	0
458	20250314	125600	0	5850	5850	5850	5850	0
459	20250314	125500	0	5850	5850	5850	5850	0
460	20250314	125400	0	5850	5850	5850	5850	0
461	20250314	125300	0	5850	5850	5850	5850	0
462	20250314	125200	0	5850	5850	5850	5850	0
463	20250314	125100	0	5850	5850	5850	5850	0
464	20250314	125000	0	5850	5850	5850	5850	0
465	20250314	124900	0	5850	5850	5850	5850	0
466	20250314	124800	0	5850	5850	5850	5850	0
467	20250314	124700	0	5850	5850	5850	5850	0
468	20250314	124600	0	5850	5850	5850	5850	0
469	20250314	124500	0	5850	5850	5850	5850	0
470	20250314	124400	0	5850	5850	5850	5850	0
471	20250314	124300	0	5850	5850	5850	5850	0
472	20250314	124200	0	5850	5850	5850	5850	0
473	20250314	124100	0	5850	5850	5850	5850	0
474	20250314	124000	0	5850	5850	5850	5850	0
475	20250314	123900	0	5850	5850	5850	5850	0
476	20250314	123800	0	5850	5850	5850	5850	0
477	20250314	123700	0	5850	5850	5850	5850	0
478	20250314	123600	0	5850	5850	5850	5850	0
479	20250314	123500	0	5850	5850	5850	5850	0
480	20250314	123400	0	5850	5850	5850	5850	0
481	20250314	123300	0	5850	5850	5850	5850	0
482	20250314	123200	0	5850	5850	5850	5850	0
483	20250314	123100	0	5850	5850	5850	5850	0
484	20250314	123000	0	5850	5850	5850	5850	0
485	20250314	122900	0	5850	5850	5850	5850	0
486	20250314	122800	0	5850	5850	5850	5850	0
487	20250314	122700	0	5850	5850	5850	5850	0
488	20250314	122600	0	5850	5850	5850	5850	0
489	20250314	122500	0	5850	5850	5850	5850	0
490	20250314	122400	0	5850	5850	5850	5850	0
491	20250314	122300	0	5850	5850	5850	5850	0
492	20250314	122200	0	5850	5850	5850	5850	0
493	20250314	122100	0	5850	5850	5850	5850	0
494	20250314	122000	0	5850	5850	5850	5850	0
495	20250314	121900	0	5850	5850	5850	5850	0
496	20250314	121800	0	5850	5850	5850	5850	0
497	20250314	121700	0	5850	5850	5850	5850	0
498	20250314	121600	0	5850	5850	5850	5850	0
499	20250314	121500	0	5850	5850	5850	5850	0
500	20250314	121400	0	5850	5850	5850	5850	0
501	20250314	121300	0	5850	5850	5850	5850	0
502	20250314	121200	0	5850	5850	5850	5850	0
503	20250314	121100	0	5850	5850	5850	5850	0
504	20250314	121000	0	5850	5850	5850	5850	0
505	20250314	120900	0	5850	5850	5850	5850	0
506	20250314	120800	0	5850	5850	5850	5850	0
507	20250314	120700	0	5850	5850	5850	5850	0
508	20250314	120600	0	5850	5850	5850	5850	0
509	20250314	120500	0	5850	5850	5850	5850	0
510	20250314	120400	0	5850	5850	5850	5850	0
511	20250314	120300	0	5850	5850	5850	5850	0
512	20250314	120200	0	5850	5850	5850	5850	0
513	20250314	120100	0	5850	5850	5850	5850	0
514	20250314	120000	0	5850	5850	5850	5850	0
515	20250314	115900	0	5850	5850	5850	5850	0
516	20250314	115800	0	5850	5850	5850	5850	0
517	20250314	115700	0	5850	5850	5850	5850	0
518	20250314	115600	0	5850	5850	5850	5850	0
519	20250314	115500	0	5850	5850	5850	5850	0
520	20250314	115400	0	5850	5850	5850	5850	0
521	20250314	115300	0	5850	5850	5850	5850	0
522	20250314	115200	0	5850	5850	5850	5850	0
523	20250314	115100	0	5850	5850	5850	5850	0
524	20250314	115000	0	5850	5850	5850	5850	0
525	20250314	114900	0	5850	5850	5850	5850	0
526	20250314	114800	0	5850	5850	5850	5850	0
527	20250314	114700	0	5850	5850	5850	5850	0
528	20250314	114600	0	5850	5850	5850	5850	0
529	20250314	114500	0	5850	5850	5850	5850	0
530	20250314	114400	0	5850	5850	5850	5850	0
531	20250314	114300	0	5850	5850	5850	5850	0
532	20250314	114200	0	5850	5850	5850	5850	0
533	20250314	114100	0	5850	5850	5850	5850	0
534	20250314	114000	0	5850	5850	5850	5850	0
535	20250314	113900	0	5850	5850	5850	5850	0
536	20250314	113800	0	5850	5850	5850	5850	0
537	20250314	113700	0	5850	5850	5850	5850	0
538	20250314	113600	0	5850	5850	5850	5850	0
539	20250314	113500	0	5850	5850	5850	5850	0
540	20250314	113400	0	5850	5850	5850	5850	0
541	20250314	113300	0	5850	5850	5850	5850	0
542	20250314	113200	0	5850	5850	5850	5850	0
543	20250314	113100	0	5850	5850	5850	5850	0
544	20250314	113000	0	5850	5850	5850	5850	0
545	20250314	112900	0	5850	5850	5850	5850	0
546	20250314	112800	0	5850	5850	5850	5850	0
547	20250314	112700	0	5850	5850	5850	5850	0
548	20250314	112600	0	5850	5850	5850	5850	0
549	20250314	112500	0	5850	5850	5850	5850	0
550	20250314	112400	0	5850	5850	5850	5850	0
551	20250314	112300	0	5850	5850	5850	5850	0
552	20250314	112200	0	5850	5850	5850	5850	0
553	20250314	112100	0	5850	5850	5850	5850	0
554	20250314	112000	0	5850	5850	5850	5850	0
555	20250314	111900	0	5850	5850	5850	5850	0
556	20250314	111800	0	5850	5850	5850	5850	0
557	20250314	111700	0	5850	5850	5850	5850	0
558	20250314	111600	0	5850	5850	5850	5850	0
559	20250314	111500	0	5850	5850	5850	5850	0
560	20250314	111400	0	5850	5850	5850	5850	0
561	20250314	111300	0	5850	5850	5850	5850	0
562	20250314	111200	0	5850	5850	5850	5850	0
563	20250314	111100	0	5850	5850	5850	5850	0
564	20250314	111000	0	5850	5850	5850	5850	0
565	20250314	110900	0	5850	5850	5850	5850	0
566	20250314	110800	0	5850	5850	5850	5850	0
567	20250314	110700	0	5850	5850	5850	5850	0
568	20250314	110600	0	5850	5850	5850	5850	0
569	20250314	110500	0	5850	5850	5850	5850	0
570	20250314	110400	0	5850	5850	5850	5850	0
571	20250314	110300	0	5850	5850	5850	5850	0
572	20250314	110200	0	5850	5850	5850	5850	0
573	20250314	110100	0	5850	5850	5850	5850	0
574	20250314	110000	0	5850	5850	5850	5850	0
575	20250314	105900	0	5850	5850	5850	5850	0
576	20250314	105800	0	5850	5850	5850	5850	0
577	20250314	105700	0	5850	5850	5850	5850	0
578	20250314	105600	0	5850	5850	5850	5850	0
579	20250314	105500	0	5850	5850	5850	5850	0
580	20250314	105400	0	5850	5850	5850	5850	0
581	20250314	105300	0	5850	5850	5850	5850	0
582	20250314	105200	0	5850	5850	5850	5850	0
583	20250314	105100	0	5850	5850	5850	5850	0
584	20250314	105000	0	5850	5850	5850	5850	0
585	20250314	104900	0	5850	5850	5850	5850	0
586	20250314	104800	0	5850	5850	5850	5850	0
587	20250314	104700	0	5850	5850	5850	5850	0
588	20250314	104600	0	5850	5850	5850	5850	0
589	20250314	104500	0	5850	5850	5850	5850	0
590	20250314	104400	0	5850	5850	5850	5850	0
591	20250314	104300	0	5850	5850	5850	5850	0
592	20250314	104200	0	5850	5850	5850	5850	0
593	20250314	104100	0	5850	5850	5850	5850	0
594	20250314	104000	0	5850	5850	5850	5850	0
595	20250314	103900	0	5850	5850	5850	5850	0
596	20250314	103800	0	5850	5850	5850	5850	0
597	20250314	103700	0	5850	5850	5850	5850	0
598	20250314	103600	0	5850	5850	5850	5850	0
599	20250314	103500	0	5850	5850	5850	5850	0
600	20250314	103400	0	5850	5850	5850	5850	0
601	20250314	103300	0	5850	5850	5850	5850	0
602	20250314	103200	0	5850	5850	5850	5850	0
603	20250314	103100	0	5850	5850	5850	5850	0
604	20250314	103000	0	5850	5850	5850	5850	0
605	20250314	102900	0	5850	5850	5850	5850	0
606	20250314	102800	0	5850	5850	5850	5850	0
607	20250314	102700	0	5850	5850	5850	5850	0
608	20250314	102600	0	5850	5850	5850	5850	0
609	20250314	102500	0	5850	5850	5850	5850	0
610	20250314	102400	0	5850	5850	5850	5850	0
611	20250314	102300	0	5850	5850	5850	5850	0
612	20250314	102200	0	5850	5850	5850	5850	0
613	20250314	102100	0	5850	5850	5850	5850	0
614	20250314	102000	0	5850	5850	5850	5850	0
615	20250314	101900	0	5850	5850	5850	5850	0
616	20250314	101800	0	5850	5850	5850	5850	0
617	20250314	101700	0	5850	5850	5850	5850	0
618	20250314	101600	0	5850	5850	5850	5850	0
619	20250314	101500	0	5850	5850	5850	5850	0
620	20250314	101400	0	5850	5850	5850	5850	0
621	20250314	101300	0	5850	5850	5850	5850	0
622	20250314	101200	0	5850	5850	5850	5850	0
623	20250314	101100	0	5850	5850	5850	5850	0
624	20250314	101000	0	5850	5850	5850	5850	0
625	20250314	100900	0	5850	5850	5850	5850	0
626	20250314	100800	0	5850	5850	5850	5850	0
627	20250314	100700	0	5850	5850	5850	5850	0
628	20250314	100600	0	5850	5850	5850	5850	0
629	20250314	100500	0	5850	5850	5850	5850	0
630	20250314	100400	0	5850	5850	5850	5850	0
631	20250314	100300	0	5850	5850	5850	5850	0
632	20250314	100200	0	5850	5850	5850	5850	0
633	20250314	100100	0	5850	5850	5850	5850	0
634	20250314	100000	0	5850	5850	5850	5850	0
635	20250314	095900	0	5850	5850	5850	5850	0
636	20250314	095800	0	5850	5850	5850	5850	0
637	20250314	095700	0	5850	5850	5850	5850	0
638	20250314	095600	0	5850	5850	5850	5850	0
639	20250314	095500	0	5850	5850	5850	5850	0
640	20250314	095400	0	5850	5850	5850	5850	0
641	20250314	095300	0	5850	5850	5850	5850	0
642	20250314	095200	0	5850	5850	5850	5850	0
643	20250314	095100	0	5850	5850	5850	5850	0
644	20250314	095000	0	5850	5850	5850	5850	0
645	20250314	094900	0	5850	5850	5850	5850	0
646	20250314	094800	0	5850	5850	5850	5850	0
647	20250314	094700	0	5850	5850	5850	5850	0
648	20250314	094600	0	5850	5850	5850	5850	0
649	20250314	094500	0	5850	5850	5850	5850	0
650	20250314	094400	0	5850	5850	5850	5850	0
651	20250314	094300	0	5850	5850	5850	5850	0
652	20250314	094200	0	5850	5850	5850	5850	0
653	20250314	094100	0	5850	5850	5850	5850	0
654	20250314	094000	0	5850	5850	5850	5850	0
655	20250314	093900	0	5850	5850	5850	5850	0
656	20250314	093800	0	5850	5850	5850	5850	0
657	20250314	093700	0	5850	5850	5850	5850	0
658	20250314	093600	0	5850	5850	5850	5850	0
659	20250314	093500	0	5850	5850	5850	5850	0
660	20250314	093400	0	5850	5850	5850	5850	0
661	20250314	093300	0	5850	5850	5850	5850	0
662	20250314	093200	0	5850	5850	5850	5850	0
663	20250314	093100	0	5850	5850	5850	5850	0
664	20250314	093000	0	5850	5850	5850	5850	0
665	20250314	092900	0	5850	5850	5850	5850	0
666	20250314	092800	0	5850	5850	5850	5850	0
667	20250314	092700	0	5850	5850	5850	5850	0
668	20250314	092600	0	5850	5850	5850	5850	0
669	20250314	092500	0	5850	5850	5850	5850	0
670	20250314	092400	0	5850	5850	5850	5850	0
671	20250314	092300	0	5850	5850	5850	5850	0
672	20250314	092200	0	5850	5850	5850	5850	0
673	20250314	092100	0	5850	5850	5850	5850	0
674	20250314	092000	0	5850	5850	5850	5850	0
675	20250314	091900	0	5850	5850	5850	5850	0
676	20250314	091800	0	5850	5850	5850	5850	0
677	20250314	091700	0	5850	5850	5850	5850	0
678	20250314	091600	0	5850	5850	5850	5850	0
679	20250314	091500	0	5850	5850	5850	5850	0
680	20250314	091400	0	5850	5850	5850	5850	0
681	20250314	091300	0	5850	5850	5850	5850	0
682	20250314	091200	0	5850	5850	5850	5850	0
683	20250314	091100	0	5850	5850	5850	5850	0
684	20250314	091000	0	5850	5850	5850	5850	0
685	20250314	090900	0	5850	5850	5850	5850	0
686	20250314	090800	0	5850	5850	5850	5850	0
687	20250314	090700	0	5850	5850	5850	5850	0
688	20250314	090600	0	5850	5850	5850	5850	0
689	20250314	090500	0	5850	5850	5850	5850	0
690	20250314	090400	0	5850	5850	5850	5850	0
691	20250314	090300	0	5850	5850	5850	5850	0
692	20250314	090200	0	5850	5850	5850	5850	0
693	20250314	090100	0	5850	5850	5850	5850	0
694	20250314	090000	0	5850	5850	5850	5850	0