KissMeData/150840/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	203200	0	5850	5850	5850	5850	0
3	20250307	203100	0	5850	5850	5850	5850	0
4	20250307	203000	0	5850	5850	5850	5850	0
5	20250307	202900	0	5850	5850	5850	5850	0
6	20250307	202800	0	5850	5850	5850	5850	0
7	20250307	202700	0	5850	5850	5850	5850	0
8	20250307	202600	0	5850	5850	5850	5850	0
9	20250307	202500	0	5850	5850	5850	5850	0
10	20250307	202400	0	5850	5850	5850	5850	0
11	20250307	202300	0	5850	5850	5850	5850	0
12	20250307	202200	0	5850	5850	5850	5850	0
13	20250307	202100	0	5850	5850	5850	5850	0
14	20250307	202000	0	5850	5850	5850	5850	0
15	20250307	201900	0	5850	5850	5850	5850	0
16	20250307	201800	0	5850	5850	5850	5850	0
17	20250307	201700	0	5850	5850	5850	5850	0
18	20250307	201600	0	5850	5850	5850	5850	0
19	20250307	201500	0	5850	5850	5850	5850	0
20	20250307	201400	0	5850	5850	5850	5850	0
21	20250307	201300	0	5850	5850	5850	5850	0
22	20250307	201200	0	5850	5850	5850	5850	0
23	20250307	201100	0	5850	5850	5850	5850	0
24	20250307	201000	0	5850	5850	5850	5850	0
25	20250307	200900	0	5850	5850	5850	5850	0
26	20250307	200800	0	5850	5850	5850	5850	0
27	20250307	200700	0	5850	5850	5850	5850	0
28	20250307	200600	0	5850	5850	5850	5850	0
29	20250307	200500	0	5850	5850	5850	5850	0
30	20250307	200400	0	5850	5850	5850	5850	0
31	20250307	200300	0	5850	5850	5850	5850	0
32	20250307	200200	0	5850	5850	5850	5850	0
33	20250307	200100	0	5850	5850	5850	5850	0
34	20250307	200000	0	5850	5850	5850	5850	0
35	20250307	195900	0	5850	5850	5850	5850	0
36	20250307	195800	0	5850	5850	5850	5850	0
37	20250307	195700	0	5850	5850	5850	5850	0
38	20250307	195600	0	5850	5850	5850	5850	0
39	20250307	195500	0	5850	5850	5850	5850	0
40	20250307	195400	0	5850	5850	5850	5850	0
41	20250307	195300	0	5850	5850	5850	5850	0
42	20250307	195200	0	5850	5850	5850	5850	0
43	20250307	195100	0	5850	5850	5850	5850	0
44	20250307	195000	0	5850	5850	5850	5850	0
45	20250307	194900	0	5850	5850	5850	5850	0
46	20250307	194800	0	5850	5850	5850	5850	0
47	20250307	194700	0	5850	5850	5850	5850	0
48	20250307	194600	0	5850	5850	5850	5850	0
49	20250307	194500	0	5850	5850	5850	5850	0
50	20250307	194400	0	5850	5850	5850	5850	0
51	20250307	194300	0	5850	5850	5850	5850	0
52	20250307	194200	0	5850	5850	5850	5850	0
53	20250307	194100	0	5850	5850	5850	5850	0
54	20250307	194000	0	5850	5850	5850	5850	0
55	20250307	193900	0	5850	5850	5850	5850	0
56	20250307	193800	0	5850	5850	5850	5850	0
57	20250307	193700	0	5850	5850	5850	5850	0
58	20250307	193600	0	5850	5850	5850	5850	0
59	20250307	193500	0	5850	5850	5850	5850	0
60	20250307	193400	0	5850	5850	5850	5850	0
61	20250307	193300	0	5850	5850	5850	5850	0
62	20250307	193200	0	5850	5850	5850	5850	0
63	20250307	193100	0	5850	5850	5850	5850	0
64	20250307	193000	0	5850	5850	5850	5850	0
65	20250307	192900	0	5850	5850	5850	5850	0
66	20250307	192800	0	5850	5850	5850	5850	0
67	20250307	192700	0	5850	5850	5850	5850	0
68	20250307	192600	0	5850	5850	5850	5850	0
69	20250307	192500	0	5850	5850	5850	5850	0
70	20250307	192400	0	5850	5850	5850	5850	0
71	20250307	192300	0	5850	5850	5850	5850	0
72	20250307	192200	0	5850	5850	5850	5850	0
73	20250307	192100	0	5850	5850	5850	5850	0
74	20250307	192000	0	5850	5850	5850	5850	0
75	20250307	191900	0	5850	5850	5850	5850	0
76	20250307	191800	0	5850	5850	5850	5850	0
77	20250307	191700	0	5850	5850	5850	5850	0
78	20250307	191600	0	5850	5850	5850	5850	0
79	20250307	191500	0	5850	5850	5850	5850	0
80	20250307	191400	0	5850	5850	5850	5850	0
81	20250307	191300	0	5850	5850	5850	5850	0
82	20250307	191200	0	5850	5850	5850	5850	0
83	20250307	191100	0	5850	5850	5850	5850	0
84	20250307	191000	0	5850	5850	5850	5850	0
85	20250307	190900	0	5850	5850	5850	5850	0
86	20250307	190800	0	5850	5850	5850	5850	0
87	20250307	190700	0	5850	5850	5850	5850	0
88	20250307	190600	0	5850	5850	5850	5850	0
89	20250307	190500	0	5850	5850	5850	5850	0
90	20250307	190400	0	5850	5850	5850	5850	0
91	20250307	190300	0	5850	5850	5850	5850	0
92	20250307	190200	0	5850	5850	5850	5850	0
93	20250307	190100	0	5850	5850	5850	5850	0
94	20250307	190000	0	5850	5850	5850	5850	0
95	20250307	185900	0	5850	5850	5850	5850	0
96	20250307	185800	0	5850	5850	5850	5850	0
97	20250307	185700	0	5850	5850	5850	5850	0
98	20250307	185600	0	5850	5850	5850	5850	0
99	20250307	185500	0	5850	5850	5850	5850	0
100	20250307	185400	0	5850	5850	5850	5850	0
101	20250307	185300	0	5850	5850	5850	5850	0
102	20250307	185200	0	5850	5850	5850	5850	0
103	20250307	185100	0	5850	5850	5850	5850	0
104	20250307	185000	0	5850	5850	5850	5850	0
105	20250307	184900	0	5850	5850	5850	5850	0
106	20250307	184800	0	5850	5850	5850	5850	0
107	20250307	184700	0	5850	5850	5850	5850	0
108	20250307	184600	0	5850	5850	5850	5850	0
109	20250307	184500	0	5850	5850	5850	5850	0
110	20250307	184400	0	5850	5850	5850	5850	0
111	20250307	184300	0	5850	5850	5850	5850	0
112	20250307	184200	0	5850	5850	5850	5850	0
113	20250307	184100	0	5850	5850	5850	5850	0
114	20250307	184000	0	5850	5850	5850	5850	0
115	20250307	183900	0	5850	5850	5850	5850	0
116	20250307	183800	0	5850	5850	5850	5850	0
117	20250307	183700	0	5850	5850	5850	5850	0
118	20250307	183600	0	5850	5850	5850	5850	0
119	20250307	183500	0	5850	5850	5850	5850	0
120	20250307	183400	0	5850	5850	5850	5850	0
121	20250307	183300	0	5850	5850	5850	5850	0
122	20250307	183200	0	5850	5850	5850	5850	0
123	20250307	183100	0	5850	5850	5850	5850	0
124	20250307	183000	0	5850	5850	5850	5850	0
125	20250307	182900	0	5850	5850	5850	5850	0
126	20250307	182800	0	5850	5850	5850	5850	0
127	20250307	182700	0	5850	5850	5850	5850	0
128	20250307	182600	0	5850	5850	5850	5850	0
129	20250307	182500	0	5850	5850	5850	5850	0
130	20250307	182400	0	5850	5850	5850	5850	0
131	20250307	182300	0	5850	5850	5850	5850	0
132	20250307	182200	0	5850	5850	5850	5850	0
133	20250307	182100	0	5850	5850	5850	5850	0
134	20250307	182000	0	5850	5850	5850	5850	0
135	20250307	181900	0	5850	5850	5850	5850	0
136	20250307	181800	0	5850	5850	5850	5850	0
137	20250307	181700	0	5850	5850	5850	5850	0
138	20250307	181600	0	5850	5850	5850	5850	0
139	20250307	181500	0	5850	5850	5850	5850	0
140	20250307	181400	0	5850	5850	5850	5850	0
141	20250307	181300	0	5850	5850	5850	5850	0
142	20250307	181200	0	5850	5850	5850	5850	0
143	20250307	181100	0	5850	5850	5850	5850	0
144	20250307	181000	0	5850	5850	5850	5850	0
145	20250307	180900	0	5850	5850	5850	5850	0
146	20250307	180800	0	5850	5850	5850	5850	0
147	20250307	180700	0	5850	5850	5850	5850	0
148	20250307	180600	0	5850	5850	5850	5850	0
149	20250307	180500	0	5850	5850	5850	5850	0
150	20250307	180400	0	5850	5850	5850	5850	0
151	20250307	180300	0	5850	5850	5850	5850	0
152	20250307	180200	0	5850	5850	5850	5850	0
153	20250307	180100	0	5850	5850	5850	5850	0
154	20250307	180000	0	5850	5850	5850	5850	0
155	20250307	175900	0	5850	5850	5850	5850	0
156	20250307	175800	0	5850	5850	5850	5850	0
157	20250307	175700	0	5850	5850	5850	5850	0
158	20250307	175600	0	5850	5850	5850	5850	0
159	20250307	175500	0	5850	5850	5850	5850	0
160	20250307	175400	0	5850	5850	5850	5850	0
161	20250307	175300	0	5850	5850	5850	5850	0
162	20250307	175200	0	5850	5850	5850	5850	0
163	20250307	175100	0	5850	5850	5850	5850	0
164	20250307	175000	0	5850	5850	5850	5850	0
165	20250307	174900	0	5850	5850	5850	5850	0
166	20250307	174800	0	5850	5850	5850	5850	0
167	20250307	174700	0	5850	5850	5850	5850	0
168	20250307	174600	0	5850	5850	5850	5850	0
169	20250307	174500	0	5850	5850	5850	5850	0
170	20250307	174400	0	5850	5850	5850	5850	0
171	20250307	174300	0	5850	5850	5850	5850	0
172	20250307	174200	0	5850	5850	5850	5850	0
173	20250307	174100	0	5850	5850	5850	5850	0
174	20250307	174000	0	5850	5850	5850	5850	0
175	20250307	173900	0	5850	5850	5850	5850	0
176	20250307	173800	0	5850	5850	5850	5850	0
177	20250307	173700	0	5850	5850	5850	5850	0
178	20250307	173600	0	5850	5850	5850	5850	0
179	20250307	173500	0	5850	5850	5850	5850	0
180	20250307	173400	0	5850	5850	5850	5850	0
181	20250307	173300	0	5850	5850	5850	5850	0
182	20250307	173200	0	5850	5850	5850	5850	0
183	20250307	173100	0	5850	5850	5850	5850	0
184	20250307	173000	0	5850	5850	5850	5850	0
185	20250307	172900	0	5850	5850	5850	5850	0
186	20250307	172800	0	5850	5850	5850	5850	0
187	20250307	172700	0	5850	5850	5850	5850	0
188	20250307	172600	0	5850	5850	5850	5850	0
189	20250307	172500	0	5850	5850	5850	5850	0
190	20250307	172400	0	5850	5850	5850	5850	0
191	20250307	172300	0	5850	5850	5850	5850	0
192	20250307	172200	0	5850	5850	5850	5850	0
193	20250307	172100	0	5850	5850	5850	5850	0
194	20250307	172000	0	5850	5850	5850	5850	0
195	20250307	171900	0	5850	5850	5850	5850	0
196	20250307	171800	0	5850	5850	5850	5850	0
197	20250307	171700	0	5850	5850	5850	5850	0
198	20250307	171600	0	5850	5850	5850	5850	0
199	20250307	171500	0	5850	5850	5850	5850	0
200	20250307	171400	0	5850	5850	5850	5850	0
201	20250307	171300	0	5850	5850	5850	5850	0
202	20250307	171200	0	5850	5850	5850	5850	0
203	20250307	171100	0	5850	5850	5850	5850	0
204	20250307	171000	0	5850	5850	5850	5850	0
205	20250307	170900	0	5850	5850	5850	5850	0
206	20250307	170800	0	5850	5850	5850	5850	0
207	20250307	170700	0	5850	5850	5850	5850	0
208	20250307	170600	0	5850	5850	5850	5850	0
209	20250307	170500	0	5850	5850	5850	5850	0
210	20250307	170400	0	5850	5850	5850	5850	0
211	20250307	170300	0	5850	5850	5850	5850	0
212	20250307	170200	0	5850	5850	5850	5850	0
213	20250307	170100	0	5850	5850	5850	5850	0
214	20250307	170000	0	5850	5850	5850	5850	0
215	20250307	165900	0	5850	5850	5850	5850	0
216	20250307	165800	0	5850	5850	5850	5850	0
217	20250307	165700	0	5850	5850	5850	5850	0
218	20250307	165600	0	5850	5850	5850	5850	0
219	20250307	165500	0	5850	5850	5850	5850	0
220	20250307	165400	0	5850	5850	5850	5850	0
221	20250307	165300	0	5850	5850	5850	5850	0
222	20250307	165200	0	5850	5850	5850	5850	0
223	20250307	165100	0	5850	5850	5850	5850	0
224	20250307	165000	0	5850	5850	5850	5850	0
225	20250307	164900	0	5850	5850	5850	5850	0
226	20250307	164800	0	5850	5850	5850	5850	0
227	20250307	164700	0	5850	5850	5850	5850	0
228	20250307	164600	0	5850	5850	5850	5850	0
229	20250307	164500	0	5850	5850	5850	5850	0
230	20250307	164400	0	5850	5850	5850	5850	0
231	20250307	164300	0	5850	5850	5850	5850	0
232	20250307	164200	0	5850	5850	5850	5850	0
233	20250307	164100	0	5850	5850	5850	5850	0
234	20250307	164000	0	5850	5850	5850	5850	0
235	20250307	163900	0	5850	5850	5850	5850	0
236	20250307	163800	0	5850	5850	5850	5850	0
237	20250307	163700	0	5850	5850	5850	5850	0
238	20250307	163600	0	5850	5850	5850	5850	0
239	20250307	163500	0	5850	5850	5850	5850	0
240	20250307	163400	0	5850	5850	5850	5850	0
241	20250307	163300	0	5850	5850	5850	5850	0
242	20250307	163200	0	5850	5850	5850	5850	0
243	20250307	163100	0	5850	5850	5850	5850	0
244	20250307	163000	0	5850	5850	5850	5850	0
245	20250307	162900	0	5850	5850	5850	5850	0
246	20250307	162800	0	5850	5850	5850	5850	0
247	20250307	162700	0	5850	5850	5850	5850	0
248	20250307	162600	0	5850	5850	5850	5850	0
249	20250307	162500	0	5850	5850	5850	5850	0
250	20250307	162400	0	5850	5850	5850	5850	0
251	20250307	162300	0	5850	5850	5850	5850	0
252	20250307	162200	0	5850	5850	5850	5850	0
253	20250307	162100	0	5850	5850	5850	5850	0
254	20250307	162000	0	5850	5850	5850	5850	0
255	20250307	161900	0	5850	5850	5850	5850	0
256	20250307	161800	0	5850	5850	5850	5850	0
257	20250307	161700	0	5850	5850	5850	5850	0
258	20250307	161600	0	5850	5850	5850	5850	0
259	20250307	161500	0	5850	5850	5850	5850	0
260	20250307	161400	0	5850	5850	5850	5850	0
261	20250307	161300	0	5850	5850	5850	5850	0
262	20250307	161200	0	5850	5850	5850	5850	0
263	20250307	161100	0	5850	5850	5850	5850	0
264	20250307	161000	0	5850	5850	5850	5850	0
265	20250307	160900	0	5850	5850	5850	5850	0
266	20250307	160800	0	5850	5850	5850	5850	0
267	20250307	160700	0	5850	5850	5850	5850	0
268	20250307	160600	0	5850	5850	5850	5850	0
269	20250307	160500	0	5850	5850	5850	5850	0
270	20250307	160400	0	5850	5850	5850	5850	0
271	20250307	160300	0	5850	5850	5850	5850	0
272	20250307	160200	0	5850	5850	5850	5850	0
273	20250307	160100	0	5850	5850	5850	5850	0
274	20250307	160000	0	5850	5850	5850	5850	0
275	20250307	155900	0	5850	5850	5850	5850	0
276	20250307	155800	0	5850	5850	5850	5850	0
277	20250307	155700	0	5850	5850	5850	5850	0
278	20250307	155600	0	5850	5850	5850	5850	0
279	20250307	155500	0	5850	5850	5850	5850	0
280	20250307	155400	0	5850	5850	5850	5850	0
281	20250307	155300	0	5850	5850	5850	5850	0
282	20250307	155200	0	5850	5850	5850	5850	0
283	20250307	155100	0	5850	5850	5850	5850	0
284	20250307	155000	0	5850	5850	5850	5850	0
285	20250307	154900	0	5850	5850	5850	5850	0
286	20250307	154800	0	5850	5850	5850	5850	0
287	20250307	154700	0	5850	5850	5850	5850	0
288	20250307	154600	0	5850	5850	5850	5850	0
289	20250307	154500	0	5850	5850	5850	5850	0
290	20250307	154400	0	5850	5850	5850	5850	0
291	20250307	154300	0	5850	5850	5850	5850	0
292	20250307	154200	0	5850	5850	5850	5850	0
293	20250307	154100	0	5850	5850	5850	5850	0
294	20250307	154000	0	5850	5850	5850	5850	0
295	20250307	153900	0	5850	5850	5850	5850	0
296	20250307	153800	0	5850	5850	5850	5850	0
297	20250307	153700	0	5850	5850	5850	5850	0
298	20250307	153600	0	5850	5850	5850	5850	0
299	20250307	153500	0	5850	5850	5850	5850	0
300	20250307	153400	0	5850	5850	5850	5850	0
301	20250307	153300	0	5850	5850	5850	5850	0
302	20250307	153200	0	5850	5850	5850	5850	0
303	20250307	153100	0	5850	5850	5850	5850	0
304	20250307	153000	0	5850	5850	5850	5850	0
305	20250307	152900	0	5850	5850	5850	5850	0
306	20250307	152800	0	5850	5850	5850	5850	0
307	20250307	152700	0	5850	5850	5850	5850	0
308	20250307	152600	0	5850	5850	5850	5850	0
309	20250307	152500	0	5850	5850	5850	5850	0
310	20250307	152400	0	5850	5850	5850	5850	0
311	20250307	152300	0	5850	5850	5850	5850	0
312	20250307	152200	0	5850	5850	5850	5850	0
313	20250307	152100	0	5850	5850	5850	5850	0
314	20250307	152000	0	5850	5850	5850	5850	0
315	20250307	151900	0	5850	5850	5850	5850	0
316	20250307	151800	0	5850	5850	5850	5850	0
317	20250307	151700	0	5850	5850	5850	5850	0
318	20250307	151600	0	5850	5850	5850	5850	0
319	20250307	151500	0	5850	5850	5850	5850	0
320	20250307	151400	0	5850	5850	5850	5850	0
321	20250307	151300	0	5850	5850	5850	5850	0
322	20250307	151200	0	5850	5850	5850	5850	0
323	20250307	151100	0	5850	5850	5850	5850	0
324	20250307	151000	0	5850	5850	5850	5850	0
325	20250307	150900	0	5850	5850	5850	5850	0
326	20250307	150800	0	5850	5850	5850	5850	0
327	20250307	150700	0	5850	5850	5850	5850	0
328	20250307	150600	0	5850	5850	5850	5850	0
329	20250307	150500	0	5850	5850	5850	5850	0
330	20250307	150400	0	5850	5850	5850	5850	0
331	20250307	150300	0	5850	5850	5850	5850	0
332	20250307	150200	0	5850	5850	5850	5850	0
333	20250307	150100	0	5850	5850	5850	5850	0
334	20250307	150000	0	5850	5850	5850	5850	0
335	20250307	145900	0	5850	5850	5850	5850	0
336	20250307	145800	0	5850	5850	5850	5850	0
337	20250307	145700	0	5850	5850	5850	5850	0
338	20250307	145600	0	5850	5850	5850	5850	0
339	20250307	145500	0	5850	5850	5850	5850	0
340	20250307	145400	0	5850	5850	5850	5850	0
341	20250307	145300	0	5850	5850	5850	5850	0
342	20250307	145200	0	5850	5850	5850	5850	0
343	20250307	145100	0	5850	5850	5850	5850	0
344	20250307	145000	0	5850	5850	5850	5850	0
345	20250307	144900	0	5850	5850	5850	5850	0
346	20250307	144800	0	5850	5850	5850	5850	0
347	20250307	144700	0	5850	5850	5850	5850	0
348	20250307	144600	0	5850	5850	5850	5850	0
349	20250307	144500	0	5850	5850	5850	5850	0
350	20250307	144400	0	5850	5850	5850	5850	0
351	20250307	144300	0	5850	5850	5850	5850	0
352	20250307	144200	0	5850	5850	5850	5850	0
353	20250307	144100	0	5850	5850	5850	5850	0
354	20250307	144000	0	5850	5850	5850	5850	0
355	20250307	143900	0	5850	5850	5850	5850	0
356	20250307	143800	0	5850	5850	5850	5850	0
357	20250307	143700	0	5850	5850	5850	5850	0
358	20250307	143600	0	5850	5850	5850	5850	0
359	20250307	143500	0	5850	5850	5850	5850	0
360	20250307	143400	0	5850	5850	5850	5850	0
361	20250307	143300	0	5850	5850	5850	5850	0
362	20250307	143200	0	5850	5850	5850	5850	0
363	20250307	143100	0	5850	5850	5850	5850	0
364	20250307	143000	0	5850	5850	5850	5850	0
365	20250307	142900	0	5850	5850	5850	5850	0
366	20250307	142800	0	5850	5850	5850	5850	0
367	20250307	142700	0	5850	5850	5850	5850	0
368	20250307	142600	0	5850	5850	5850	5850	0
369	20250307	142500	0	5850	5850	5850	5850	0
370	20250307	142400	0	5850	5850	5850	5850	0
371	20250307	142300	0	5850	5850	5850	5850	0
372	20250307	142200	0	5850	5850	5850	5850	0
373	20250307	142100	0	5850	5850	5850	5850	0
374	20250307	142000	0	5850	5850	5850	5850	0
375	20250307	141900	0	5850	5850	5850	5850	0
376	20250307	141800	0	5850	5850	5850	5850	0
377	20250307	141700	0	5850	5850	5850	5850	0
378	20250307	141600	0	5850	5850	5850	5850	0
379	20250307	141500	0	5850	5850	5850	5850	0
380	20250307	141400	0	5850	5850	5850	5850	0
381	20250307	141300	0	5850	5850	5850	5850	0
382	20250307	141200	0	5850	5850	5850	5850	0
383	20250307	141100	0	5850	5850	5850	5850	0
384	20250307	141000	0	5850	5850	5850	5850	0
385	20250307	140900	0	5850	5850	5850	5850	0
386	20250307	140800	0	5850	5850	5850	5850	0
387	20250307	140700	0	5850	5850	5850	5850	0
388	20250307	140600	0	5850	5850	5850	5850	0
389	20250307	140500	0	5850	5850	5850	5850	0
390	20250307	140400	0	5850	5850	5850	5850	0
391	20250307	140300	0	5850	5850	5850	5850	0
392	20250307	140200	0	5850	5850	5850	5850	0
393	20250307	140100	0	5850	5850	5850	5850	0
394	20250307	140000	0	5850	5850	5850	5850	0
395	20250307	135900	0	5850	5850	5850	5850	0
396	20250307	135800	0	5850	5850	5850	5850	0
397	20250307	135700	0	5850	5850	5850	5850	0
398	20250307	135600	0	5850	5850	5850	5850	0
399	20250307	135500	0	5850	5850	5850	5850	0
400	20250307	135400	0	5850	5850	5850	5850	0
401	20250307	135300	0	5850	5850	5850	5850	0
402	20250307	135200	0	5850	5850	5850	5850	0
403	20250307	135100	0	5850	5850	5850	5850	0
404	20250307	135000	0	5850	5850	5850	5850	0
405	20250307	134900	0	5850	5850	5850	5850	0
406	20250307	134800	0	5850	5850	5850	5850	0
407	20250307	134700	0	5850	5850	5850	5850	0
408	20250307	134600	0	5850	5850	5850	5850	0
409	20250307	134500	0	5850	5850	5850	5850	0
410	20250307	134400	0	5850	5850	5850	5850	0
411	20250307	134300	0	5850	5850	5850	5850	0
412	20250307	134200	0	5850	5850	5850	5850	0
413	20250307	134100	0	5850	5850	5850	5850	0
414	20250307	134000	0	5850	5850	5850	5850	0
415	20250307	133900	0	5850	5850	5850	5850	0
416	20250307	133800	0	5850	5850	5850	5850	0
417	20250307	133700	0	5850	5850	5850	5850	0
418	20250307	133600	0	5850	5850	5850	5850	0
419	20250307	133500	0	5850	5850	5850	5850	0
420	20250307	133400	0	5850	5850	5850	5850	0
421	20250307	133300	0	5850	5850	5850	5850	0
422	20250307	133200	0	5850	5850	5850	5850	0
423	20250307	133100	0	5850	5850	5850	5850	0
424	20250307	133000	0	5850	5850	5850	5850	0
425	20250307	132900	0	5850	5850	5850	5850	0
426	20250307	132800	0	5850	5850	5850	5850	0
427	20250307	132700	0	5850	5850	5850	5850	0
428	20250307	132600	0	5850	5850	5850	5850	0
429	20250307	132500	0	5850	5850	5850	5850	0
430	20250307	132400	0	5850	5850	5850	5850	0
431	20250307	132300	0	5850	5850	5850	5850	0
432	20250307	132200	0	5850	5850	5850	5850	0
433	20250307	132100	0	5850	5850	5850	5850	0
434	20250307	132000	0	5850	5850	5850	5850	0
435	20250307	131900	0	5850	5850	5850	5850	0
436	20250307	131800	0	5850	5850	5850	5850	0
437	20250307	131700	0	5850	5850	5850	5850	0
438	20250307	131600	0	5850	5850	5850	5850	0
439	20250307	131500	0	5850	5850	5850	5850	0
440	20250307	131400	0	5850	5850	5850	5850	0
441	20250307	131300	0	5850	5850	5850	5850	0
442	20250307	131200	0	5850	5850	5850	5850	0
443	20250307	131100	0	5850	5850	5850	5850	0
444	20250307	131000	0	5850	5850	5850	5850	0
445	20250307	130900	0	5850	5850	5850	5850	0
446	20250307	130800	0	5850	5850	5850	5850	0
447	20250307	130700	0	5850	5850	5850	5850	0
448	20250307	130600	0	5850	5850	5850	5850	0
449	20250307	130500	0	5850	5850	5850	5850	0
450	20250307	130400	0	5850	5850	5850	5850	0
451	20250307	130300	0	5850	5850	5850	5850	0
452	20250307	130200	0	5850	5850	5850	5850	0
453	20250307	130100	0	5850	5850	5850	5850	0
454	20250307	130000	0	5850	5850	5850	5850	0
455	20250307	125900	0	5850	5850	5850	5850	0
456	20250307	125800	0	5850	5850	5850	5850	0
457	20250307	125700	0	5850	5850	5850	5850	0
458	20250307	125600	0	5850	5850	5850	5850	0
459	20250307	125500	0	5850	5850	5850	5850	0
460	20250307	125400	0	5850	5850	5850	5850	0
461	20250307	125300	0	5850	5850	5850	5850	0
462	20250307	125200	0	5850	5850	5850	5850	0
463	20250307	125100	0	5850	5850	5850	5850	0
464	20250307	125000	0	5850	5850	5850	5850	0
465	20250307	124900	0	5850	5850	5850	5850	0
466	20250307	124800	0	5850	5850	5850	5850	0
467	20250307	124700	0	5850	5850	5850	5850	0
468	20250307	124600	0	5850	5850	5850	5850	0
469	20250307	124500	0	5850	5850	5850	5850	0
470	20250307	124400	0	5850	5850	5850	5850	0
471	20250307	124300	0	5850	5850	5850	5850	0
472	20250307	124200	0	5850	5850	5850	5850	0
473	20250307	124100	0	5850	5850	5850	5850	0
474	20250307	124000	0	5850	5850	5850	5850	0
475	20250307	123900	0	5850	5850	5850	5850	0
476	20250307	123800	0	5850	5850	5850	5850	0
477	20250307	123700	0	5850	5850	5850	5850	0
478	20250307	123600	0	5850	5850	5850	5850	0
479	20250307	123500	0	5850	5850	5850	5850	0
480	20250307	123400	0	5850	5850	5850	5850	0
481	20250307	123300	0	5850	5850	5850	5850	0
482	20250307	123200	0	5850	5850	5850	5850	0
483	20250307	123100	0	5850	5850	5850	5850	0
484	20250307	123000	0	5850	5850	5850	5850	0
485	20250307	122900	0	5850	5850	5850	5850	0
486	20250307	122800	0	5850	5850	5850	5850	0
487	20250307	122700	0	5850	5850	5850	5850	0
488	20250307	122600	0	5850	5850	5850	5850	0
489	20250307	122500	0	5850	5850	5850	5850	0
490	20250307	122400	0	5850	5850	5850	5850	0
491	20250307	122300	0	5850	5850	5850	5850	0
492	20250307	122200	0	5850	5850	5850	5850	0
493	20250307	122100	0	5850	5850	5850	5850	0
494	20250307	122000	0	5850	5850	5850	5850	0
495	20250307	121900	0	5850	5850	5850	5850	0
496	20250307	121800	0	5850	5850	5850	5850	0
497	20250307	121700	0	5850	5850	5850	5850	0
498	20250307	121600	0	5850	5850	5850	5850	0
499	20250307	121500	0	5850	5850	5850	5850	0
500	20250307	121400	0	5850	5850	5850	5850	0
501	20250307	121300	0	5850	5850	5850	5850	0
502	20250307	121200	0	5850	5850	5850	5850	0
503	20250307	121100	0	5850	5850	5850	5850	0
504	20250307	121000	0	5850	5850	5850	5850	0
505	20250307	120900	0	5850	5850	5850	5850	0
506	20250307	120800	0	5850	5850	5850	5850	0
507	20250307	120700	0	5850	5850	5850	5850	0
508	20250307	120600	0	5850	5850	5850	5850	0
509	20250307	120500	0	5850	5850	5850	5850	0
510	20250307	120400	0	5850	5850	5850	5850	0
511	20250307	120300	0	5850	5850	5850	5850	0
512	20250307	120200	0	5850	5850	5850	5850	0
513	20250307	120100	0	5850	5850	5850	5850	0
514	20250307	120000	0	5850	5850	5850	5850	0
515	20250307	115900	0	5850	5850	5850	5850	0
516	20250307	115800	0	5850	5850	5850	5850	0
517	20250307	115700	0	5850	5850	5850	5850	0
518	20250307	115600	0	5850	5850	5850	5850	0
519	20250307	115500	0	5850	5850	5850	5850	0
520	20250307	115400	0	5850	5850	5850	5850	0
521	20250307	115300	0	5850	5850	5850	5850	0
522	20250307	115200	0	5850	5850	5850	5850	0
523	20250307	115100	0	5850	5850	5850	5850	0
524	20250307	115000	0	5850	5850	5850	5850	0
525	20250307	114900	0	5850	5850	5850	5850	0
526	20250307	114800	0	5850	5850	5850	5850	0
527	20250307	114700	0	5850	5850	5850	5850	0
528	20250307	114600	0	5850	5850	5850	5850	0
529	20250307	114500	0	5850	5850	5850	5850	0
530	20250307	114400	0	5850	5850	5850	5850	0
531	20250307	114300	0	5850	5850	5850	5850	0
532	20250307	114200	0	5850	5850	5850	5850	0
533	20250307	114100	0	5850	5850	5850	5850	0
534	20250307	114000	0	5850	5850	5850	5850	0
535	20250307	113900	0	5850	5850	5850	5850	0
536	20250307	113800	0	5850	5850	5850	5850	0
537	20250307	113700	0	5850	5850	5850	5850	0
538	20250307	113600	0	5850	5850	5850	5850	0
539	20250307	113500	0	5850	5850	5850	5850	0
540	20250307	113400	0	5850	5850	5850	5850	0
541	20250307	113300	0	5850	5850	5850	5850	0
542	20250307	113200	0	5850	5850	5850	5850	0
543	20250307	113100	0	5850	5850	5850	5850	0
544	20250307	113000	0	5850	5850	5850	5850	0
545	20250307	112900	0	5850	5850	5850	5850	0
546	20250307	112800	0	5850	5850	5850	5850	0
547	20250307	112700	0	5850	5850	5850	5850	0
548	20250307	112600	0	5850	5850	5850	5850	0
549	20250307	112500	0	5850	5850	5850	5850	0
550	20250307	112400	0	5850	5850	5850	5850	0
551	20250307	112300	0	5850	5850	5850	5850	0
552	20250307	112200	0	5850	5850	5850	5850	0
553	20250307	112100	0	5850	5850	5850	5850	0
554	20250307	112000	0	5850	5850	5850	5850	0
555	20250307	111900	0	5850	5850	5850	5850	0
556	20250307	111800	0	5850	5850	5850	5850	0
557	20250307	111700	0	5850	5850	5850	5850	0
558	20250307	111600	0	5850	5850	5850	5850	0
559	20250307	111500	0	5850	5850	5850	5850	0
560	20250307	111400	0	5850	5850	5850	5850	0
561	20250307	111300	0	5850	5850	5850	5850	0
562	20250307	111200	0	5850	5850	5850	5850	0
563	20250307	111100	0	5850	5850	5850	5850	0
564	20250307	111000	0	5850	5850	5850	5850	0
565	20250307	110900	0	5850	5850	5850	5850	0
566	20250307	110800	0	5850	5850	5850	5850	0
567	20250307	110700	0	5850	5850	5850	5850	0
568	20250307	110600	0	5850	5850	5850	5850	0
569	20250307	110500	0	5850	5850	5850	5850	0
570	20250307	110400	0	5850	5850	5850	5850	0
571	20250307	110300	0	5850	5850	5850	5850	0
572	20250307	110200	0	5850	5850	5850	5850	0
573	20250307	110100	0	5850	5850	5850	5850	0
574	20250307	110000	0	5850	5850	5850	5850	0
575	20250307	105900	0	5850	5850	5850	5850	0
576	20250307	105800	0	5850	5850	5850	5850	0
577	20250307	105700	0	5850	5850	5850	5850	0
578	20250307	105600	0	5850	5850	5850	5850	0
579	20250307	105500	0	5850	5850	5850	5850	0
580	20250307	105400	0	5850	5850	5850	5850	0
581	20250307	105300	0	5850	5850	5850	5850	0
582	20250307	105200	0	5850	5850	5850	5850	0
583	20250307	105100	0	5850	5850	5850	5850	0
584	20250307	105000	0	5850	5850	5850	5850	0
585	20250307	104900	0	5850	5850	5850	5850	0
586	20250307	104800	0	5850	5850	5850	5850	0
587	20250307	104700	0	5850	5850	5850	5850	0
588	20250307	104600	0	5850	5850	5850	5850	0
589	20250307	104500	0	5850	5850	5850	5850	0
590	20250307	104400	0	5850	5850	5850	5850	0
591	20250307	104300	0	5850	5850	5850	5850	0
592	20250307	104200	0	5850	5850	5850	5850	0
593	20250307	104100	0	5850	5850	5850	5850	0
594	20250307	104000	0	5850	5850	5850	5850	0
595	20250307	103900	0	5850	5850	5850	5850	0
596	20250307	103800	0	5850	5850	5850	5850	0
597	20250307	103700	0	5850	5850	5850	5850	0
598	20250307	103600	0	5850	5850	5850	5850	0
599	20250307	103500	0	5850	5850	5850	5850	0
600	20250307	103400	0	5850	5850	5850	5850	0
601	20250307	103300	0	5850	5850	5850	5850	0
602	20250307	103200	0	5850	5850	5850	5850	0
603	20250307	103100	0	5850	5850	5850	5850	0
604	20250307	103000	0	5850	5850	5850	5850	0
605	20250307	102900	0	5850	5850	5850	5850	0
606	20250307	102800	0	5850	5850	5850	5850	0
607	20250307	102700	0	5850	5850	5850	5850	0
608	20250307	102600	0	5850	5850	5850	5850	0
609	20250307	102500	0	5850	5850	5850	5850	0
610	20250307	102400	0	5850	5850	5850	5850	0
611	20250307	102300	0	5850	5850	5850	5850	0
612	20250307	102200	0	5850	5850	5850	5850	0
613	20250307	102100	0	5850	5850	5850	5850	0
614	20250307	102000	0	5850	5850	5850	5850	0
615	20250307	101900	0	5850	5850	5850	5850	0
616	20250307	101800	0	5850	5850	5850	5850	0
617	20250307	101700	0	5850	5850	5850	5850	0
618	20250307	101600	0	5850	5850	5850	5850	0
619	20250307	101500	0	5850	5850	5850	5850	0
620	20250307	101400	0	5850	5850	5850	5850	0
621	20250307	101300	0	5850	5850	5850	5850	0
622	20250307	101200	0	5850	5850	5850	5850	0
623	20250307	101100	0	5850	5850	5850	5850	0
624	20250307	101000	0	5850	5850	5850	5850	0
625	20250307	100900	0	5850	5850	5850	5850	0
626	20250307	100800	0	5850	5850	5850	5850	0
627	20250307	100700	0	5850	5850	5850	5850	0
628	20250307	100600	0	5850	5850	5850	5850	0
629	20250307	100500	0	5850	5850	5850	5850	0
630	20250307	100400	0	5850	5850	5850	5850	0
631	20250307	100300	0	5850	5850	5850	5850	0
632	20250307	100200	0	5850	5850	5850	5850	0
633	20250307	100100	0	5850	5850	5850	5850	0
634	20250307	100000	0	5850	5850	5850	5850	0
635	20250307	095900	0	5850	5850	5850	5850	0
636	20250307	095800	0	5850	5850	5850	5850	0
637	20250307	095700	0	5850	5850	5850	5850	0
638	20250307	095600	0	5850	5850	5850	5850	0
639	20250307	095500	0	5850	5850	5850	5850	0
640	20250307	095400	0	5850	5850	5850	5850	0
641	20250307	095300	0	5850	5850	5850	5850	0
642	20250307	095200	0	5850	5850	5850	5850	0
643	20250307	095100	0	5850	5850	5850	5850	0
644	20250307	095000	0	5850	5850	5850	5850	0
645	20250307	094900	0	5850	5850	5850	5850	0
646	20250307	094800	0	5850	5850	5850	5850	0
647	20250307	094700	0	5850	5850	5850	5850	0
648	20250307	094600	0	5850	5850	5850	5850	0
649	20250307	094500	0	5850	5850	5850	5850	0
650	20250307	094400	0	5850	5850	5850	5850	0
651	20250307	094300	0	5850	5850	5850	5850	0
652	20250307	094200	0	5850	5850	5850	5850	0
653	20250307	094100	0	5850	5850	5850	5850	0
654	20250307	094000	0	5850	5850	5850	5850	0
655	20250307	093900	0	5850	5850	5850	5850	0
656	20250307	093800	0	5850	5850	5850	5850	0
657	20250307	093700	0	5850	5850	5850	5850	0
658	20250307	093600	0	5850	5850	5850	5850	0
659	20250307	093500	0	5850	5850	5850	5850	0
660	20250307	093400	0	5850	5850	5850	5850	0
661	20250307	093300	0	5850	5850	5850	5850	0
662	20250307	093200	0	5850	5850	5850	5850	0
663	20250307	093100	0	5850	5850	5850	5850	0
664	20250307	093000	0	5850	5850	5850	5850	0
665	20250307	092900	0	5850	5850	5850	5850	0
666	20250307	092800	0	5850	5850	5850	5850	0
667	20250307	092700	0	5850	5850	5850	5850	0
668	20250307	092600	0	5850	5850	5850	5850	0
669	20250307	092500	0	5850	5850	5850	5850	0
670	20250307	092400	0	5850	5850	5850	5850	0
671	20250307	092300	0	5850	5850	5850	5850	0
672	20250307	092200	0	5850	5850	5850	5850	0
673	20250307	092100	0	5850	5850	5850	5850	0
674	20250307	092000	0	5850	5850	5850	5850	0
675	20250307	091900	0	5850	5850	5850	5850	0
676	20250307	091800	0	5850	5850	5850	5850	0
677	20250307	091700	0	5850	5850	5850	5850	0
678	20250307	091600	0	5850	5850	5850	5850	0
679	20250307	091500	0	5850	5850	5850	5850	0
680	20250307	091400	0	5850	5850	5850	5850	0
681	20250307	091300	0	5850	5850	5850	5850	0
682	20250307	091200	0	5850	5850	5850	5850	0
683	20250307	091100	0	5850	5850	5850	5850	0
684	20250307	091000	0	5850	5850	5850	5850	0
685	20250307	090900	0	5850	5850	5850	5850	0
686	20250307	090800	0	5850	5850	5850	5850	0
687	20250307	090700	0	5850	5850	5850	5850	0
688	20250307	090600	0	5850	5850	5850	5850	0
689	20250307	090500	0	5850	5850	5850	5850	0
690	20250307	090400	0	5850	5850	5850	5850	0
691	20250307	090300	0	5850	5850	5850	5850	0
692	20250307	090200	0	5850	5850	5850	5850	0
693	20250307	090100	0	5850	5850	5850	5850	0
694	20250307	090000	0	5850	5850	5850	5850	0