KissMeData/150840/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203100	0	5850	5850	5850	5850	0
3	20250306	203000	0	5850	5850	5850	5850	0
4	20250306	202900	0	5850	5850	5850	5850	0
5	20250306	202800	0	5850	5850	5850	5850	0
6	20250306	202700	0	5850	5850	5850	5850	0
7	20250306	202600	0	5850	5850	5850	5850	0
8	20250306	202500	0	5850	5850	5850	5850	0
9	20250306	202400	0	5850	5850	5850	5850	0
10	20250306	202300	0	5850	5850	5850	5850	0
11	20250306	202200	0	5850	5850	5850	5850	0
12	20250306	202100	0	5850	5850	5850	5850	0
13	20250306	202000	0	5850	5850	5850	5850	0
14	20250306	201900	0	5850	5850	5850	5850	0
15	20250306	201800	0	5850	5850	5850	5850	0
16	20250306	201700	0	5850	5850	5850	5850	0
17	20250306	201600	0	5850	5850	5850	5850	0
18	20250306	201500	0	5850	5850	5850	5850	0
19	20250306	201400	0	5850	5850	5850	5850	0
20	20250306	201300	0	5850	5850	5850	5850	0
21	20250306	201200	0	5850	5850	5850	5850	0
22	20250306	201100	0	5850	5850	5850	5850	0
23	20250306	201000	0	5850	5850	5850	5850	0
24	20250306	200900	0	5850	5850	5850	5850	0
25	20250306	200800	0	5850	5850	5850	5850	0
26	20250306	200700	0	5850	5850	5850	5850	0
27	20250306	200600	0	5850	5850	5850	5850	0
28	20250306	200500	0	5850	5850	5850	5850	0
29	20250306	200400	0	5850	5850	5850	5850	0
30	20250306	200300	0	5850	5850	5850	5850	0
31	20250306	200200	0	5850	5850	5850	5850	0
32	20250306	200100	0	5850	5850	5850	5850	0
33	20250306	200000	0	5850	5850	5850	5850	0
34	20250306	195900	0	5850	5850	5850	5850	0
35	20250306	195800	0	5850	5850	5850	5850	0
36	20250306	195700	0	5850	5850	5850	5850	0
37	20250306	195600	0	5850	5850	5850	5850	0
38	20250306	195500	0	5850	5850	5850	5850	0
39	20250306	195400	0	5850	5850	5850	5850	0
40	20250306	195300	0	5850	5850	5850	5850	0
41	20250306	195200	0	5850	5850	5850	5850	0
42	20250306	195100	0	5850	5850	5850	5850	0
43	20250306	195000	0	5850	5850	5850	5850	0
44	20250306	194900	0	5850	5850	5850	5850	0
45	20250306	194800	0	5850	5850	5850	5850	0
46	20250306	194700	0	5850	5850	5850	5850	0
47	20250306	194600	0	5850	5850	5850	5850	0
48	20250306	194500	0	5850	5850	5850	5850	0
49	20250306	194400	0	5850	5850	5850	5850	0
50	20250306	194300	0	5850	5850	5850	5850	0
51	20250306	194200	0	5850	5850	5850	5850	0
52	20250306	194100	0	5850	5850	5850	5850	0
53	20250306	194000	0	5850	5850	5850	5850	0
54	20250306	193900	0	5850	5850	5850	5850	0
55	20250306	193800	0	5850	5850	5850	5850	0
56	20250306	193700	0	5850	5850	5850	5850	0
57	20250306	193600	0	5850	5850	5850	5850	0
58	20250306	193500	0	5850	5850	5850	5850	0
59	20250306	193400	0	5850	5850	5850	5850	0
60	20250306	193300	0	5850	5850	5850	5850	0
61	20250306	193200	0	5850	5850	5850	5850	0
62	20250306	193100	0	5850	5850	5850	5850	0
63	20250306	193000	0	5850	5850	5850	5850	0
64	20250306	192900	0	5850	5850	5850	5850	0
65	20250306	192800	0	5850	5850	5850	5850	0
66	20250306	192700	0	5850	5850	5850	5850	0
67	20250306	192600	0	5850	5850	5850	5850	0
68	20250306	192500	0	5850	5850	5850	5850	0
69	20250306	192400	0	5850	5850	5850	5850	0
70	20250306	192300	0	5850	5850	5850	5850	0
71	20250306	192200	0	5850	5850	5850	5850	0
72	20250306	192100	0	5850	5850	5850	5850	0
73	20250306	192000	0	5850	5850	5850	5850	0
74	20250306	191900	0	5850	5850	5850	5850	0
75	20250306	191800	0	5850	5850	5850	5850	0
76	20250306	191700	0	5850	5850	5850	5850	0
77	20250306	191600	0	5850	5850	5850	5850	0
78	20250306	191500	0	5850	5850	5850	5850	0
79	20250306	191400	0	5850	5850	5850	5850	0
80	20250306	191300	0	5850	5850	5850	5850	0
81	20250306	191200	0	5850	5850	5850	5850	0
82	20250306	191100	0	5850	5850	5850	5850	0
83	20250306	191000	0	5850	5850	5850	5850	0
84	20250306	190900	0	5850	5850	5850	5850	0
85	20250306	190800	0	5850	5850	5850	5850	0
86	20250306	190700	0	5850	5850	5850	5850	0
87	20250306	190600	0	5850	5850	5850	5850	0
88	20250306	190500	0	5850	5850	5850	5850	0
89	20250306	190400	0	5850	5850	5850	5850	0
90	20250306	190300	0	5850	5850	5850	5850	0
91	20250306	190200	0	5850	5850	5850	5850	0
92	20250306	190100	0	5850	5850	5850	5850	0
93	20250306	190000	0	5850	5850	5850	5850	0
94	20250306	185900	0	5850	5850	5850	5850	0
95	20250306	185800	0	5850	5850	5850	5850	0
96	20250306	185700	0	5850	5850	5850	5850	0
97	20250306	185600	0	5850	5850	5850	5850	0
98	20250306	185500	0	5850	5850	5850	5850	0
99	20250306	185400	0	5850	5850	5850	5850	0
100	20250306	185300	0	5850	5850	5850	5850	0
101	20250306	185200	0	5850	5850	5850	5850	0
102	20250306	185100	0	5850	5850	5850	5850	0
103	20250306	185000	0	5850	5850	5850	5850	0
104	20250306	184900	0	5850	5850	5850	5850	0
105	20250306	184800	0	5850	5850	5850	5850	0
106	20250306	184700	0	5850	5850	5850	5850	0
107	20250306	184600	0	5850	5850	5850	5850	0
108	20250306	184500	0	5850	5850	5850	5850	0
109	20250306	184400	0	5850	5850	5850	5850	0
110	20250306	184300	0	5850	5850	5850	5850	0
111	20250306	184200	0	5850	5850	5850	5850	0
112	20250306	184100	0	5850	5850	5850	5850	0
113	20250306	184000	0	5850	5850	5850	5850	0
114	20250306	183900	0	5850	5850	5850	5850	0
115	20250306	183800	0	5850	5850	5850	5850	0
116	20250306	183700	0	5850	5850	5850	5850	0
117	20250306	183600	0	5850	5850	5850	5850	0
118	20250306	183500	0	5850	5850	5850	5850	0
119	20250306	183400	0	5850	5850	5850	5850	0
120	20250306	183300	0	5850	5850	5850	5850	0
121	20250306	183200	0	5850	5850	5850	5850	0
122	20250306	183100	0	5850	5850	5850	5850	0
123	20250306	183000	0	5850	5850	5850	5850	0
124	20250306	182900	0	5850	5850	5850	5850	0
125	20250306	182800	0	5850	5850	5850	5850	0
126	20250306	182700	0	5850	5850	5850	5850	0
127	20250306	182600	0	5850	5850	5850	5850	0
128	20250306	182500	0	5850	5850	5850	5850	0
129	20250306	182400	0	5850	5850	5850	5850	0
130	20250306	182300	0	5850	5850	5850	5850	0
131	20250306	182200	0	5850	5850	5850	5850	0
132	20250306	182100	0	5850	5850	5850	5850	0
133	20250306	182000	0	5850	5850	5850	5850	0
134	20250306	181900	0	5850	5850	5850	5850	0
135	20250306	181800	0	5850	5850	5850	5850	0
136	20250306	181700	0	5850	5850	5850	5850	0
137	20250306	181600	0	5850	5850	5850	5850	0
138	20250306	181500	0	5850	5850	5850	5850	0
139	20250306	181400	0	5850	5850	5850	5850	0
140	20250306	181300	0	5850	5850	5850	5850	0
141	20250306	181200	0	5850	5850	5850	5850	0
142	20250306	181100	0	5850	5850	5850	5850	0
143	20250306	181000	0	5850	5850	5850	5850	0
144	20250306	180900	0	5850	5850	5850	5850	0
145	20250306	180800	0	5850	5850	5850	5850	0
146	20250306	180700	0	5850	5850	5850	5850	0
147	20250306	180600	0	5850	5850	5850	5850	0
148	20250306	180500	0	5850	5850	5850	5850	0
149	20250306	180400	0	5850	5850	5850	5850	0
150	20250306	180300	0	5850	5850	5850	5850	0
151	20250306	180200	0	5850	5850	5850	5850	0
152	20250306	180100	0	5850	5850	5850	5850	0
153	20250306	180000	0	5850	5850	5850	5850	0
154	20250306	175900	0	5850	5850	5850	5850	0
155	20250306	175800	0	5850	5850	5850	5850	0
156	20250306	175700	0	5850	5850	5850	5850	0
157	20250306	175600	0	5850	5850	5850	5850	0
158	20250306	175500	0	5850	5850	5850	5850	0
159	20250306	175400	0	5850	5850	5850	5850	0
160	20250306	175300	0	5850	5850	5850	5850	0
161	20250306	175200	0	5850	5850	5850	5850	0
162	20250306	175100	0	5850	5850	5850	5850	0
163	20250306	175000	0	5850	5850	5850	5850	0
164	20250306	174900	0	5850	5850	5850	5850	0
165	20250306	174800	0	5850	5850	5850	5850	0
166	20250306	174700	0	5850	5850	5850	5850	0
167	20250306	174600	0	5850	5850	5850	5850	0
168	20250306	174500	0	5850	5850	5850	5850	0
169	20250306	174400	0	5850	5850	5850	5850	0
170	20250306	174300	0	5850	5850	5850	5850	0
171	20250306	174200	0	5850	5850	5850	5850	0
172	20250306	174100	0	5850	5850	5850	5850	0
173	20250306	174000	0	5850	5850	5850	5850	0
174	20250306	173900	0	5850	5850	5850	5850	0
175	20250306	173800	0	5850	5850	5850	5850	0
176	20250306	173700	0	5850	5850	5850	5850	0
177	20250306	173600	0	5850	5850	5850	5850	0
178	20250306	173500	0	5850	5850	5850	5850	0
179	20250306	173400	0	5850	5850	5850	5850	0
180	20250306	173300	0	5850	5850	5850	5850	0
181	20250306	173200	0	5850	5850	5850	5850	0
182	20250306	173100	0	5850	5850	5850	5850	0
183	20250306	173000	0	5850	5850	5850	5850	0
184	20250306	172900	0	5850	5850	5850	5850	0
185	20250306	172800	0	5850	5850	5850	5850	0
186	20250306	172700	0	5850	5850	5850	5850	0
187	20250306	172600	0	5850	5850	5850	5850	0
188	20250306	172500	0	5850	5850	5850	5850	0
189	20250306	172400	0	5850	5850	5850	5850	0
190	20250306	172300	0	5850	5850	5850	5850	0
191	20250306	172200	0	5850	5850	5850	5850	0
192	20250306	172100	0	5850	5850	5850	5850	0
193	20250306	172000	0	5850	5850	5850	5850	0
194	20250306	171900	0	5850	5850	5850	5850	0
195	20250306	171800	0	5850	5850	5850	5850	0
196	20250306	171700	0	5850	5850	5850	5850	0
197	20250306	171600	0	5850	5850	5850	5850	0
198	20250306	171500	0	5850	5850	5850	5850	0
199	20250306	171400	0	5850	5850	5850	5850	0
200	20250306	171300	0	5850	5850	5850	5850	0
201	20250306	171200	0	5850	5850	5850	5850	0
202	20250306	171100	0	5850	5850	5850	5850	0
203	20250306	171000	0	5850	5850	5850	5850	0
204	20250306	170900	0	5850	5850	5850	5850	0
205	20250306	170800	0	5850	5850	5850	5850	0
206	20250306	170700	0	5850	5850	5850	5850	0
207	20250306	170600	0	5850	5850	5850	5850	0
208	20250306	170500	0	5850	5850	5850	5850	0
209	20250306	170400	0	5850	5850	5850	5850	0
210	20250306	170300	0	5850	5850	5850	5850	0
211	20250306	170200	0	5850	5850	5850	5850	0
212	20250306	170100	0	5850	5850	5850	5850	0
213	20250306	170000	0	5850	5850	5850	5850	0
214	20250306	165900	0	5850	5850	5850	5850	0
215	20250306	165800	0	5850	5850	5850	5850	0
216	20250306	165700	0	5850	5850	5850	5850	0
217	20250306	165600	0	5850	5850	5850	5850	0
218	20250306	165500	0	5850	5850	5850	5850	0
219	20250306	165400	0	5850	5850	5850	5850	0
220	20250306	165300	0	5850	5850	5850	5850	0
221	20250306	165200	0	5850	5850	5850	5850	0
222	20250306	165100	0	5850	5850	5850	5850	0
223	20250306	165000	0	5850	5850	5850	5850	0
224	20250306	164900	0	5850	5850	5850	5850	0
225	20250306	164800	0	5850	5850	5850	5850	0
226	20250306	164700	0	5850	5850	5850	5850	0
227	20250306	164600	0	5850	5850	5850	5850	0
228	20250306	164500	0	5850	5850	5850	5850	0
229	20250306	164400	0	5850	5850	5850	5850	0
230	20250306	164300	0	5850	5850	5850	5850	0
231	20250306	164200	0	5850	5850	5850	5850	0
232	20250306	164100	0	5850	5850	5850	5850	0
233	20250306	164000	0	5850	5850	5850	5850	0
234	20250306	163900	0	5850	5850	5850	5850	0
235	20250306	163800	0	5850	5850	5850	5850	0
236	20250306	163700	0	5850	5850	5850	5850	0
237	20250306	163600	0	5850	5850	5850	5850	0
238	20250306	163500	0	5850	5850	5850	5850	0
239	20250306	163400	0	5850	5850	5850	5850	0
240	20250306	163300	0	5850	5850	5850	5850	0
241	20250306	163200	0	5850	5850	5850	5850	0
242	20250306	163100	0	5850	5850	5850	5850	0
243	20250306	163000	0	5850	5850	5850	5850	0
244	20250306	162900	0	5850	5850	5850	5850	0
245	20250306	162800	0	5850	5850	5850	5850	0
246	20250306	162700	0	5850	5850	5850	5850	0
247	20250306	162600	0	5850	5850	5850	5850	0
248	20250306	162500	0	5850	5850	5850	5850	0
249	20250306	162400	0	5850	5850	5850	5850	0
250	20250306	162300	0	5850	5850	5850	5850	0
251	20250306	162200	0	5850	5850	5850	5850	0
252	20250306	162100	0	5850	5850	5850	5850	0
253	20250306	162000	0	5850	5850	5850	5850	0
254	20250306	161900	0	5850	5850	5850	5850	0
255	20250306	161800	0	5850	5850	5850	5850	0
256	20250306	161700	0	5850	5850	5850	5850	0
257	20250306	161600	0	5850	5850	5850	5850	0
258	20250306	161500	0	5850	5850	5850	5850	0
259	20250306	161400	0	5850	5850	5850	5850	0
260	20250306	161300	0	5850	5850	5850	5850	0
261	20250306	161200	0	5850	5850	5850	5850	0
262	20250306	161100	0	5850	5850	5850	5850	0
263	20250306	161000	0	5850	5850	5850	5850	0
264	20250306	160900	0	5850	5850	5850	5850	0
265	20250306	160800	0	5850	5850	5850	5850	0
266	20250306	160700	0	5850	5850	5850	5850	0
267	20250306	160600	0	5850	5850	5850	5850	0
268	20250306	160500	0	5850	5850	5850	5850	0
269	20250306	160400	0	5850	5850	5850	5850	0
270	20250306	160300	0	5850	5850	5850	5850	0
271	20250306	160200	0	5850	5850	5850	5850	0
272	20250306	160100	0	5850	5850	5850	5850	0
273	20250306	160000	0	5850	5850	5850	5850	0
274	20250306	155900	0	5850	5850	5850	5850	0
275	20250306	155800	0	5850	5850	5850	5850	0
276	20250306	155700	0	5850	5850	5850	5850	0
277	20250306	155600	0	5850	5850	5850	5850	0
278	20250306	155500	0	5850	5850	5850	5850	0
279	20250306	155400	0	5850	5850	5850	5850	0
280	20250306	155300	0	5850	5850	5850	5850	0
281	20250306	155200	0	5850	5850	5850	5850	0
282	20250306	155100	0	5850	5850	5850	5850	0
283	20250306	155000	0	5850	5850	5850	5850	0
284	20250306	154900	0	5850	5850	5850	5850	0
285	20250306	154800	0	5850	5850	5850	5850	0
286	20250306	154700	0	5850	5850	5850	5850	0
287	20250306	154600	0	5850	5850	5850	5850	0
288	20250306	154500	0	5850	5850	5850	5850	0
289	20250306	154400	0	5850	5850	5850	5850	0
290	20250306	154300	0	5850	5850	5850	5850	0
291	20250306	154200	0	5850	5850	5850	5850	0
292	20250306	154100	0	5850	5850	5850	5850	0
293	20250306	154000	0	5850	5850	5850	5850	0
294	20250306	153900	0	5850	5850	5850	5850	0
295	20250306	153800	0	5850	5850	5850	5850	0
296	20250306	153700	0	5850	5850	5850	5850	0
297	20250306	153600	0	5850	5850	5850	5850	0
298	20250306	153500	0	5850	5850	5850	5850	0
299	20250306	153400	0	5850	5850	5850	5850	0
300	20250306	153300	0	5850	5850	5850	5850	0
301	20250306	153200	0	5850	5850	5850	5850	0
302	20250306	153100	0	5850	5850	5850	5850	0
303	20250306	153000	0	5850	5850	5850	5850	0
304	20250306	152900	0	5850	5850	5850	5850	0
305	20250306	152800	0	5850	5850	5850	5850	0
306	20250306	152700	0	5850	5850	5850	5850	0
307	20250306	152600	0	5850	5850	5850	5850	0
308	20250306	152500	0	5850	5850	5850	5850	0
309	20250306	152400	0	5850	5850	5850	5850	0
310	20250306	152300	0	5850	5850	5850	5850	0
311	20250306	152200	0	5850	5850	5850	5850	0
312	20250306	152100	0	5850	5850	5850	5850	0
313	20250306	152000	0	5850	5850	5850	5850	0
314	20250306	151900	0	5850	5850	5850	5850	0
315	20250306	151800	0	5850	5850	5850	5850	0
316	20250306	151700	0	5850	5850	5850	5850	0
317	20250306	151600	0	5850	5850	5850	5850	0
318	20250306	151500	0	5850	5850	5850	5850	0
319	20250306	151400	0	5850	5850	5850	5850	0
320	20250306	151300	0	5850	5850	5850	5850	0
321	20250306	151200	0	5850	5850	5850	5850	0
322	20250306	151100	0	5850	5850	5850	5850	0
323	20250306	151000	0	5850	5850	5850	5850	0
324	20250306	150900	0	5850	5850	5850	5850	0
325	20250306	150800	0	5850	5850	5850	5850	0
326	20250306	150700	0	5850	5850	5850	5850	0
327	20250306	150600	0	5850	5850	5850	5850	0
328	20250306	150500	0	5850	5850	5850	5850	0
329	20250306	150400	0	5850	5850	5850	5850	0
330	20250306	150300	0	5850	5850	5850	5850	0
331	20250306	150200	0	5850	5850	5850	5850	0
332	20250306	150100	0	5850	5850	5850	5850	0
333	20250306	150000	0	5850	5850	5850	5850	0
334	20250306	145900	0	5850	5850	5850	5850	0
335	20250306	145800	0	5850	5850	5850	5850	0
336	20250306	145700	0	5850	5850	5850	5850	0
337	20250306	145600	0	5850	5850	5850	5850	0
338	20250306	145500	0	5850	5850	5850	5850	0
339	20250306	145400	0	5850	5850	5850	5850	0
340	20250306	145300	0	5850	5850	5850	5850	0
341	20250306	145200	0	5850	5850	5850	5850	0
342	20250306	145100	0	5850	5850	5850	5850	0
343	20250306	145000	0	5850	5850	5850	5850	0
344	20250306	144900	0	5850	5850	5850	5850	0
345	20250306	144800	0	5850	5850	5850	5850	0
346	20250306	144700	0	5850	5850	5850	5850	0
347	20250306	144600	0	5850	5850	5850	5850	0
348	20250306	144500	0	5850	5850	5850	5850	0
349	20250306	144400	0	5850	5850	5850	5850	0
350	20250306	144300	0	5850	5850	5850	5850	0
351	20250306	144200	0	5850	5850	5850	5850	0
352	20250306	144100	0	5850	5850	5850	5850	0
353	20250306	144000	0	5850	5850	5850	5850	0
354	20250306	143900	0	5850	5850	5850	5850	0
355	20250306	143800	0	5850	5850	5850	5850	0
356	20250306	143700	0	5850	5850	5850	5850	0
357	20250306	143600	0	5850	5850	5850	5850	0
358	20250306	143500	0	5850	5850	5850	5850	0
359	20250306	143400	0	5850	5850	5850	5850	0
360	20250306	143300	0	5850	5850	5850	5850	0
361	20250306	143200	0	5850	5850	5850	5850	0
362	20250306	143100	0	5850	5850	5850	5850	0
363	20250306	143000	0	5850	5850	5850	5850	0
364	20250306	142900	0	5850	5850	5850	5850	0
365	20250306	142800	0	5850	5850	5850	5850	0
366	20250306	142700	0	5850	5850	5850	5850	0
367	20250306	142600	0	5850	5850	5850	5850	0
368	20250306	142500	0	5850	5850	5850	5850	0
369	20250306	142400	0	5850	5850	5850	5850	0
370	20250306	142300	0	5850	5850	5850	5850	0
371	20250306	142200	0	5850	5850	5850	5850	0
372	20250306	142100	0	5850	5850	5850	5850	0
373	20250306	142000	0	5850	5850	5850	5850	0
374	20250306	141900	0	5850	5850	5850	5850	0
375	20250306	141800	0	5850	5850	5850	5850	0
376	20250306	141700	0	5850	5850	5850	5850	0
377	20250306	141600	0	5850	5850	5850	5850	0
378	20250306	141500	0	5850	5850	5850	5850	0
379	20250306	141400	0	5850	5850	5850	5850	0
380	20250306	141300	0	5850	5850	5850	5850	0
381	20250306	141200	0	5850	5850	5850	5850	0
382	20250306	141100	0	5850	5850	5850	5850	0
383	20250306	141000	0	5850	5850	5850	5850	0
384	20250306	140900	0	5850	5850	5850	5850	0
385	20250306	140800	0	5850	5850	5850	5850	0
386	20250306	140700	0	5850	5850	5850	5850	0
387	20250306	140600	0	5850	5850	5850	5850	0
388	20250306	140500	0	5850	5850	5850	5850	0
389	20250306	140400	0	5850	5850	5850	5850	0
390	20250306	140300	0	5850	5850	5850	5850	0
391	20250306	140200	0	5850	5850	5850	5850	0
392	20250306	140100	0	5850	5850	5850	5850	0
393	20250306	140000	0	5850	5850	5850	5850	0
394	20250306	135900	0	5850	5850	5850	5850	0
395	20250306	135800	0	5850	5850	5850	5850	0
396	20250306	135700	0	5850	5850	5850	5850	0
397	20250306	135600	0	5850	5850	5850	5850	0
398	20250306	135500	0	5850	5850	5850	5850	0
399	20250306	135400	0	5850	5850	5850	5850	0
400	20250306	135300	0	5850	5850	5850	5850	0
401	20250306	135200	0	5850	5850	5850	5850	0
402	20250306	135100	0	5850	5850	5850	5850	0
403	20250306	135000	0	5850	5850	5850	5850	0
404	20250306	134900	0	5850	5850	5850	5850	0
405	20250306	134800	0	5850	5850	5850	5850	0
406	20250306	134700	0	5850	5850	5850	5850	0
407	20250306	134600	0	5850	5850	5850	5850	0
408	20250306	134500	0	5850	5850	5850	5850	0
409	20250306	134400	0	5850	5850	5850	5850	0
410	20250306	134300	0	5850	5850	5850	5850	0
411	20250306	134200	0	5850	5850	5850	5850	0
412	20250306	134100	0	5850	5850	5850	5850	0
413	20250306	134000	0	5850	5850	5850	5850	0
414	20250306	133900	0	5850	5850	5850	5850	0
415	20250306	133800	0	5850	5850	5850	5850	0
416	20250306	133700	0	5850	5850	5850	5850	0
417	20250306	133600	0	5850	5850	5850	5850	0
418	20250306	133500	0	5850	5850	5850	5850	0
419	20250306	133400	0	5850	5850	5850	5850	0
420	20250306	133300	0	5850	5850	5850	5850	0
421	20250306	133200	0	5850	5850	5850	5850	0
422	20250306	133100	0	5850	5850	5850	5850	0
423	20250306	133000	0	5850	5850	5850	5850	0
424	20250306	132900	0	5850	5850	5850	5850	0
425	20250306	132800	0	5850	5850	5850	5850	0
426	20250306	132700	0	5850	5850	5850	5850	0
427	20250306	132600	0	5850	5850	5850	5850	0
428	20250306	132500	0	5850	5850	5850	5850	0
429	20250306	132400	0	5850	5850	5850	5850	0
430	20250306	132300	0	5850	5850	5850	5850	0
431	20250306	132200	0	5850	5850	5850	5850	0
432	20250306	132100	0	5850	5850	5850	5850	0
433	20250306	132000	0	5850	5850	5850	5850	0
434	20250306	131900	0	5850	5850	5850	5850	0
435	20250306	131800	0	5850	5850	5850	5850	0
436	20250306	131700	0	5850	5850	5850	5850	0
437	20250306	131600	0	5850	5850	5850	5850	0
438	20250306	131500	0	5850	5850	5850	5850	0
439	20250306	131400	0	5850	5850	5850	5850	0
440	20250306	131300	0	5850	5850	5850	5850	0
441	20250306	131200	0	5850	5850	5850	5850	0
442	20250306	131100	0	5850	5850	5850	5850	0
443	20250306	131000	0	5850	5850	5850	5850	0
444	20250306	130900	0	5850	5850	5850	5850	0
445	20250306	130800	0	5850	5850	5850	5850	0
446	20250306	130700	0	5850	5850	5850	5850	0
447	20250306	130600	0	5850	5850	5850	5850	0
448	20250306	130500	0	5850	5850	5850	5850	0
449	20250306	130400	0	5850	5850	5850	5850	0
450	20250306	130300	0	5850	5850	5850	5850	0
451	20250306	130200	0	5850	5850	5850	5850	0
452	20250306	130100	0	5850	5850	5850	5850	0
453	20250306	130000	0	5850	5850	5850	5850	0
454	20250306	125900	0	5850	5850	5850	5850	0
455	20250306	125800	0	5850	5850	5850	5850	0
456	20250306	125700	0	5850	5850	5850	5850	0
457	20250306	125600	0	5850	5850	5850	5850	0
458	20250306	125500	0	5850	5850	5850	5850	0
459	20250306	125400	0	5850	5850	5850	5850	0
460	20250306	125300	0	5850	5850	5850	5850	0
461	20250306	125200	0	5850	5850	5850	5850	0
462	20250306	125100	0	5850	5850	5850	5850	0
463	20250306	125000	0	5850	5850	5850	5850	0
464	20250306	124900	0	5850	5850	5850	5850	0
465	20250306	124800	0	5850	5850	5850	5850	0
466	20250306	124700	0	5850	5850	5850	5850	0
467	20250306	124600	0	5850	5850	5850	5850	0
468	20250306	124500	0	5850	5850	5850	5850	0
469	20250306	124400	0	5850	5850	5850	5850	0
470	20250306	124300	0	5850	5850	5850	5850	0
471	20250306	124200	0	5850	5850	5850	5850	0
472	20250306	124100	0	5850	5850	5850	5850	0
473	20250306	124000	0	5850	5850	5850	5850	0
474	20250306	123900	0	5850	5850	5850	5850	0
475	20250306	123800	0	5850	5850	5850	5850	0
476	20250306	123700	0	5850	5850	5850	5850	0
477	20250306	123600	0	5850	5850	5850	5850	0
478	20250306	123500	0	5850	5850	5850	5850	0
479	20250306	123400	0	5850	5850	5850	5850	0
480	20250306	123300	0	5850	5850	5850	5850	0
481	20250306	123200	0	5850	5850	5850	5850	0
482	20250306	123100	0	5850	5850	5850	5850	0
483	20250306	123000	0	5850	5850	5850	5850	0
484	20250306	122900	0	5850	5850	5850	5850	0
485	20250306	122800	0	5850	5850	5850	5850	0
486	20250306	122700	0	5850	5850	5850	5850	0
487	20250306	122600	0	5850	5850	5850	5850	0
488	20250306	122500	0	5850	5850	5850	5850	0
489	20250306	122400	0	5850	5850	5850	5850	0
490	20250306	122300	0	5850	5850	5850	5850	0
491	20250306	122200	0	5850	5850	5850	5850	0
492	20250306	122100	0	5850	5850	5850	5850	0
493	20250306	122000	0	5850	5850	5850	5850	0
494	20250306	121900	0	5850	5850	5850	5850	0
495	20250306	121800	0	5850	5850	5850	5850	0
496	20250306	121700	0	5850	5850	5850	5850	0
497	20250306	121600	0	5850	5850	5850	5850	0
498	20250306	121500	0	5850	5850	5850	5850	0
499	20250306	121400	0	5850	5850	5850	5850	0
500	20250306	121300	0	5850	5850	5850	5850	0
501	20250306	121200	0	5850	5850	5850	5850	0
502	20250306	121100	0	5850	5850	5850	5850	0
503	20250306	121000	0	5850	5850	5850	5850	0
504	20250306	120900	0	5850	5850	5850	5850	0
505	20250306	120800	0	5850	5850	5850	5850	0
506	20250306	120700	0	5850	5850	5850	5850	0
507	20250306	120600	0	5850	5850	5850	5850	0
508	20250306	120500	0	5850	5850	5850	5850	0
509	20250306	120400	0	5850	5850	5850	5850	0
510	20250306	120300	0	5850	5850	5850	5850	0
511	20250306	120200	0	5850	5850	5850	5850	0
512	20250306	120100	0	5850	5850	5850	5850	0
513	20250306	120000	0	5850	5850	5850	5850	0
514	20250306	115900	0	5850	5850	5850	5850	0
515	20250306	115800	0	5850	5850	5850	5850	0
516	20250306	115700	0	5850	5850	5850	5850	0
517	20250306	115600	0	5850	5850	5850	5850	0
518	20250306	115500	0	5850	5850	5850	5850	0
519	20250306	115400	0	5850	5850	5850	5850	0
520	20250306	115300	0	5850	5850	5850	5850	0
521	20250306	115200	0	5850	5850	5850	5850	0
522	20250306	115100	0	5850	5850	5850	5850	0
523	20250306	115000	0	5850	5850	5850	5850	0
524	20250306	114900	0	5850	5850	5850	5850	0
525	20250306	114800	0	5850	5850	5850	5850	0
526	20250306	114700	0	5850	5850	5850	5850	0
527	20250306	114600	0	5850	5850	5850	5850	0
528	20250306	114500	0	5850	5850	5850	5850	0
529	20250306	114400	0	5850	5850	5850	5850	0
530	20250306	114300	0	5850	5850	5850	5850	0
531	20250306	114200	0	5850	5850	5850	5850	0
532	20250306	114100	0	5850	5850	5850	5850	0
533	20250306	114000	0	5850	5850	5850	5850	0
534	20250306	113900	0	5850	5850	5850	5850	0
535	20250306	113800	0	5850	5850	5850	5850	0
536	20250306	113700	0	5850	5850	5850	5850	0
537	20250306	113600	0	5850	5850	5850	5850	0
538	20250306	113500	0	5850	5850	5850	5850	0
539	20250306	113400	0	5850	5850	5850	5850	0
540	20250306	113300	0	5850	5850	5850	5850	0
541	20250306	113200	0	5850	5850	5850	5850	0
542	20250306	113100	0	5850	5850	5850	5850	0
543	20250306	113000	0	5850	5850	5850	5850	0
544	20250306	112900	0	5850	5850	5850	5850	0
545	20250306	112800	0	5850	5850	5850	5850	0
546	20250306	112700	0	5850	5850	5850	5850	0
547	20250306	112600	0	5850	5850	5850	5850	0
548	20250306	112500	0	5850	5850	5850	5850	0
549	20250306	112400	0	5850	5850	5850	5850	0
550	20250306	112300	0	5850	5850	5850	5850	0
551	20250306	112200	0	5850	5850	5850	5850	0
552	20250306	112100	0	5850	5850	5850	5850	0
553	20250306	112000	0	5850	5850	5850	5850	0
554	20250306	111900	0	5850	5850	5850	5850	0
555	20250306	111800	0	5850	5850	5850	5850	0
556	20250306	111700	0	5850	5850	5850	5850	0
557	20250306	111600	0	5850	5850	5850	5850	0
558	20250306	111500	0	5850	5850	5850	5850	0
559	20250306	111400	0	5850	5850	5850	5850	0
560	20250306	111300	0	5850	5850	5850	5850	0
561	20250306	111200	0	5850	5850	5850	5850	0
562	20250306	111100	0	5850	5850	5850	5850	0
563	20250306	111000	0	5850	5850	5850	5850	0
564	20250306	110900	0	5850	5850	5850	5850	0
565	20250306	110800	0	5850	5850	5850	5850	0
566	20250306	110700	0	5850	5850	5850	5850	0
567	20250306	110600	0	5850	5850	5850	5850	0
568	20250306	110500	0	5850	5850	5850	5850	0
569	20250306	110400	0	5850	5850	5850	5850	0
570	20250306	110300	0	5850	5850	5850	5850	0
571	20250306	110200	0	5850	5850	5850	5850	0
572	20250306	110100	0	5850	5850	5850	5850	0
573	20250306	110000	0	5850	5850	5850	5850	0
574	20250306	105900	0	5850	5850	5850	5850	0
575	20250306	105800	0	5850	5850	5850	5850	0
576	20250306	105700	0	5850	5850	5850	5850	0
577	20250306	105600	0	5850	5850	5850	5850	0
578	20250306	105500	0	5850	5850	5850	5850	0
579	20250306	105400	0	5850	5850	5850	5850	0
580	20250306	105300	0	5850	5850	5850	5850	0
581	20250306	105200	0	5850	5850	5850	5850	0
582	20250306	105100	0	5850	5850	5850	5850	0
583	20250306	105000	0	5850	5850	5850	5850	0
584	20250306	104900	0	5850	5850	5850	5850	0
585	20250306	104800	0	5850	5850	5850	5850	0
586	20250306	104700	0	5850	5850	5850	5850	0
587	20250306	104600	0	5850	5850	5850	5850	0
588	20250306	104500	0	5850	5850	5850	5850	0
589	20250306	104400	0	5850	5850	5850	5850	0
590	20250306	104300	0	5850	5850	5850	5850	0
591	20250306	104200	0	5850	5850	5850	5850	0
592	20250306	104100	0	5850	5850	5850	5850	0
593	20250306	104000	0	5850	5850	5850	5850	0
594	20250306	103900	0	5850	5850	5850	5850	0
595	20250306	103800	0	5850	5850	5850	5850	0
596	20250306	103700	0	5850	5850	5850	5850	0
597	20250306	103600	0	5850	5850	5850	5850	0
598	20250306	103500	0	5850	5850	5850	5850	0
599	20250306	103400	0	5850	5850	5850	5850	0
600	20250306	103300	0	5850	5850	5850	5850	0
601	20250306	103200	0	5850	5850	5850	5850	0
602	20250306	103100	0	5850	5850	5850	5850	0
603	20250306	103000	0	5850	5850	5850	5850	0
604	20250306	102900	0	5850	5850	5850	5850	0
605	20250306	102800	0	5850	5850	5850	5850	0
606	20250306	102700	0	5850	5850	5850	5850	0
607	20250306	102600	0	5850	5850	5850	5850	0
608	20250306	102500	0	5850	5850	5850	5850	0
609	20250306	102400	0	5850	5850	5850	5850	0
610	20250306	102300	0	5850	5850	5850	5850	0
611	20250306	102200	0	5850	5850	5850	5850	0
612	20250306	102100	0	5850	5850	5850	5850	0
613	20250306	102000	0	5850	5850	5850	5850	0
614	20250306	101900	0	5850	5850	5850	5850	0
615	20250306	101800	0	5850	5850	5850	5850	0
616	20250306	101700	0	5850	5850	5850	5850	0
617	20250306	101600	0	5850	5850	5850	5850	0
618	20250306	101500	0	5850	5850	5850	5850	0
619	20250306	101400	0	5850	5850	5850	5850	0
620	20250306	101300	0	5850	5850	5850	5850	0
621	20250306	101200	0	5850	5850	5850	5850	0
622	20250306	101100	0	5850	5850	5850	5850	0
623	20250306	101000	0	5850	5850	5850	5850	0
624	20250306	100900	0	5850	5850	5850	5850	0
625	20250306	100800	0	5850	5850	5850	5850	0
626	20250306	100700	0	5850	5850	5850	5850	0
627	20250306	100600	0	5850	5850	5850	5850	0
628	20250306	100500	0	5850	5850	5850	5850	0
629	20250306	100400	0	5850	5850	5850	5850	0
630	20250306	100300	0	5850	5850	5850	5850	0
631	20250306	100200	0	5850	5850	5850	5850	0
632	20250306	100100	0	5850	5850	5850	5850	0
633	20250306	100000	0	5850	5850	5850	5850	0
634	20250306	095900	0	5850	5850	5850	5850	0
635	20250306	095800	0	5850	5850	5850	5850	0
636	20250306	095700	0	5850	5850	5850	5850	0
637	20250306	095600	0	5850	5850	5850	5850	0
638	20250306	095500	0	5850	5850	5850	5850	0
639	20250306	095400	0	5850	5850	5850	5850	0
640	20250306	095300	0	5850	5850	5850	5850	0
641	20250306	095200	0	5850	5850	5850	5850	0
642	20250306	095100	0	5850	5850	5850	5850	0
643	20250306	095000	0	5850	5850	5850	5850	0
644	20250306	094900	0	5850	5850	5850	5850	0
645	20250306	094800	0	5850	5850	5850	5850	0
646	20250306	094700	0	5850	5850	5850	5850	0
647	20250306	094600	0	5850	5850	5850	5850	0
648	20250306	094500	0	5850	5850	5850	5850	0
649	20250306	094400	0	5850	5850	5850	5850	0
650	20250306	094300	0	5850	5850	5850	5850	0
651	20250306	094200	0	5850	5850	5850	5850	0
652	20250306	094100	0	5850	5850	5850	5850	0
653	20250306	094000	0	5850	5850	5850	5850	0
654	20250306	093900	0	5850	5850	5850	5850	0
655	20250306	093800	0	5850	5850	5850	5850	0
656	20250306	093700	0	5850	5850	5850	5850	0
657	20250306	093600	0	5850	5850	5850	5850	0
658	20250306	093500	0	5850	5850	5850	5850	0
659	20250306	093400	0	5850	5850	5850	5850	0
660	20250306	093300	0	5850	5850	5850	5850	0
661	20250306	093200	0	5850	5850	5850	5850	0
662	20250306	093100	0	5850	5850	5850	5850	0
663	20250306	093000	0	5850	5850	5850	5850	0
664	20250306	092900	0	5850	5850	5850	5850	0
665	20250306	092800	0	5850	5850	5850	5850	0
666	20250306	092700	0	5850	5850	5850	5850	0
667	20250306	092600	0	5850	5850	5850	5850	0
668	20250306	092500	0	5850	5850	5850	5850	0
669	20250306	092400	0	5850	5850	5850	5850	0
670	20250306	092300	0	5850	5850	5850	5850	0
671	20250306	092200	0	5850	5850	5850	5850	0
672	20250306	092100	0	5850	5850	5850	5850	0
673	20250306	092000	0	5850	5850	5850	5850	0
674	20250306	091900	0	5850	5850	5850	5850	0
675	20250306	091800	0	5850	5850	5850	5850	0
676	20250306	091700	0	5850	5850	5850	5850	0
677	20250306	091600	0	5850	5850	5850	5850	0
678	20250306	091500	0	5850	5850	5850	5850	0
679	20250306	091400	0	5850	5850	5850	5850	0
680	20250306	091300	0	5850	5850	5850	5850	0
681	20250306	091200	0	5850	5850	5850	5850	0
682	20250306	091100	0	5850	5850	5850	5850	0
683	20250306	091000	0	5850	5850	5850	5850	0
684	20250306	090900	0	5850	5850	5850	5850	0
685	20250306	090800	0	5850	5850	5850	5850	0
686	20250306	090700	0	5850	5850	5850	5850	0
687	20250306	090600	0	5850	5850	5850	5850	0
688	20250306	090500	0	5850	5850	5850	5850	0
689	20250306	090400	0	5850	5850	5850	5850	0
690	20250306	090300	0	5850	5850	5850	5850	0
691	20250306	090200	0	5850	5850	5850	5850	0
692	20250306	090100	0	5850	5850	5850	5850	0
693	20250306	090000	0	5850	5850	5850	5850	0