KissMeData/150840/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	202800	0	5850	5850	5850	5850	0
3	20250114	202700	0	5850	5850	5850	5850	0
4	20250114	202600	0	5850	5850	5850	5850	0
5	20250114	202500	0	5850	5850	5850	5850	0
6	20250114	202400	0	5850	5850	5850	5850	0
7	20250114	202300	0	5850	5850	5850	5850	0
8	20250114	202200	0	5850	5850	5850	5850	0
9	20250114	202100	0	5850	5850	5850	5850	0
10	20250114	202000	0	5850	5850	5850	5850	0
11	20250114	201900	0	5850	5850	5850	5850	0
12	20250114	201800	0	5850	5850	5850	5850	0
13	20250114	201700	0	5850	5850	5850	5850	0
14	20250114	201600	0	5850	5850	5850	5850	0
15	20250114	201500	0	5850	5850	5850	5850	0
16	20250114	201400	0	5850	5850	5850	5850	0
17	20250114	201300	0	5850	5850	5850	5850	0
18	20250114	201200	0	5850	5850	5850	5850	0
19	20250114	201100	0	5850	5850	5850	5850	0
20	20250114	201000	0	5850	5850	5850	5850	0
21	20250114	200900	0	5850	5850	5850	5850	0
22	20250114	200800	0	5850	5850	5850	5850	0
23	20250114	200700	0	5850	5850	5850	5850	0
24	20250114	200600	0	5850	5850	5850	5850	0
25	20250114	200500	0	5850	5850	5850	5850	0
26	20250114	200400	0	5850	5850	5850	5850	0
27	20250114	200300	0	5850	5850	5850	5850	0
28	20250114	200200	0	5850	5850	5850	5850	0
29	20250114	200100	0	5850	5850	5850	5850	0
30	20250114	200000	0	5850	5850	5850	5850	0
31	20250114	195900	0	5850	5850	5850	5850	0
32	20250114	195800	0	5850	5850	5850	5850	0
33	20250114	195700	0	5850	5850	5850	5850	0
34	20250114	195600	0	5850	5850	5850	5850	0
35	20250114	195500	0	5850	5850	5850	5850	0
36	20250114	195400	0	5850	5850	5850	5850	0
37	20250114	195300	0	5850	5850	5850	5850	0
38	20250114	195200	0	5850	5850	5850	5850	0
39	20250114	195100	0	5850	5850	5850	5850	0
40	20250114	195000	0	5850	5850	5850	5850	0
41	20250114	194900	0	5850	5850	5850	5850	0
42	20250114	194800	0	5850	5850	5850	5850	0
43	20250114	194700	0	5850	5850	5850	5850	0
44	20250114	194600	0	5850	5850	5850	5850	0
45	20250114	194500	0	5850	5850	5850	5850	0
46	20250114	194400	0	5850	5850	5850	5850	0
47	20250114	194300	0	5850	5850	5850	5850	0
48	20250114	194200	0	5850	5850	5850	5850	0
49	20250114	194100	0	5850	5850	5850	5850	0
50	20250114	194000	0	5850	5850	5850	5850	0
51	20250114	193900	0	5850	5850	5850	5850	0
52	20250114	193800	0	5850	5850	5850	5850	0
53	20250114	193700	0	5850	5850	5850	5850	0
54	20250114	193600	0	5850	5850	5850	5850	0
55	20250114	193500	0	5850	5850	5850	5850	0
56	20250114	193400	0	5850	5850	5850	5850	0
57	20250114	193300	0	5850	5850	5850	5850	0
58	20250114	193200	0	5850	5850	5850	5850	0
59	20250114	193100	0	5850	5850	5850	5850	0
60	20250114	193000	0	5850	5850	5850	5850	0
61	20250114	192900	0	5850	5850	5850	5850	0
62	20250114	192800	0	5850	5850	5850	5850	0
63	20250114	192700	0	5850	5850	5850	5850	0
64	20250114	192600	0	5850	5850	5850	5850	0
65	20250114	192500	0	5850	5850	5850	5850	0
66	20250114	192400	0	5850	5850	5850	5850	0
67	20250114	192300	0	5850	5850	5850	5850	0
68	20250114	192200	0	5850	5850	5850	5850	0
69	20250114	192100	0	5850	5850	5850	5850	0
70	20250114	192000	0	5850	5850	5850	5850	0
71	20250114	191900	0	5850	5850	5850	5850	0
72	20250114	191800	0	5850	5850	5850	5850	0
73	20250114	191700	0	5850	5850	5850	5850	0
74	20250114	191600	0	5850	5850	5850	5850	0
75	20250114	191500	0	5850	5850	5850	5850	0
76	20250114	191400	0	5850	5850	5850	5850	0
77	20250114	191300	0	5850	5850	5850	5850	0
78	20250114	191200	0	5850	5850	5850	5850	0
79	20250114	191100	0	5850	5850	5850	5850	0
80	20250114	191000	0	5850	5850	5850	5850	0
81	20250114	190900	0	5850	5850	5850	5850	0
82	20250114	190800	0	5850	5850	5850	5850	0
83	20250114	190700	0	5850	5850	5850	5850	0
84	20250114	190600	0	5850	5850	5850	5850	0
85	20250114	190500	0	5850	5850	5850	5850	0
86	20250114	190400	0	5850	5850	5850	5850	0
87	20250114	190300	0	5850	5850	5850	5850	0
88	20250114	190200	0	5850	5850	5850	5850	0
89	20250114	190100	0	5850	5850	5850	5850	0
90	20250114	190000	0	5850	5850	5850	5850	0
91	20250114	185900	0	5850	5850	5850	5850	0
92	20250114	185800	0	5850	5850	5850	5850	0
93	20250114	185700	0	5850	5850	5850	5850	0
94	20250114	185600	0	5850	5850	5850	5850	0
95	20250114	185500	0	5850	5850	5850	5850	0
96	20250114	185400	0	5850	5850	5850	5850	0
97	20250114	185300	0	5850	5850	5850	5850	0
98	20250114	185200	0	5850	5850	5850	5850	0
99	20250114	185100	0	5850	5850	5850	5850	0
100	20250114	185000	0	5850	5850	5850	5850	0
101	20250114	184900	0	5850	5850	5850	5850	0
102	20250114	184800	0	5850	5850	5850	5850	0
103	20250114	184700	0	5850	5850	5850	5850	0
104	20250114	184600	0	5850	5850	5850	5850	0
105	20250114	184500	0	5850	5850	5850	5850	0
106	20250114	184400	0	5850	5850	5850	5850	0
107	20250114	184300	0	5850	5850	5850	5850	0
108	20250114	184200	0	5850	5850	5850	5850	0
109	20250114	184100	0	5850	5850	5850	5850	0
110	20250114	184000	0	5850	5850	5850	5850	0
111	20250114	183900	0	5850	5850	5850	5850	0
112	20250114	183800	0	5850	5850	5850	5850	0
113	20250114	183700	0	5850	5850	5850	5850	0
114	20250114	183600	0	5850	5850	5850	5850	0
115	20250114	183500	0	5850	5850	5850	5850	0
116	20250114	183400	0	5850	5850	5850	5850	0
117	20250114	183300	0	5850	5850	5850	5850	0
118	20250114	183200	0	5850	5850	5850	5850	0
119	20250114	183100	0	5850	5850	5850	5850	0
120	20250114	183000	0	5850	5850	5850	5850	0
121	20250114	182900	0	5850	5850	5850	5850	0
122	20250114	182800	0	5850	5850	5850	5850	0
123	20250114	182700	0	5850	5850	5850	5850	0
124	20250114	182600	0	5850	5850	5850	5850	0
125	20250114	182500	0	5850	5850	5850	5850	0
126	20250114	182400	0	5850	5850	5850	5850	0
127	20250114	182300	0	5850	5850	5850	5850	0
128	20250114	182200	0	5850	5850	5850	5850	0
129	20250114	182100	0	5850	5850	5850	5850	0
130	20250114	182000	0	5850	5850	5850	5850	0
131	20250114	181900	0	5850	5850	5850	5850	0
132	20250114	181800	0	5850	5850	5850	5850	0
133	20250114	181700	0	5850	5850	5850	5850	0
134	20250114	181600	0	5850	5850	5850	5850	0
135	20250114	181500	0	5850	5850	5850	5850	0
136	20250114	181400	0	5850	5850	5850	5850	0
137	20250114	181300	0	5850	5850	5850	5850	0
138	20250114	181200	0	5850	5850	5850	5850	0
139	20250114	181100	0	5850	5850	5850	5850	0
140	20250114	181000	0	5850	5850	5850	5850	0
141	20250114	180900	0	5850	5850	5850	5850	0
142	20250114	180800	0	5850	5850	5850	5850	0
143	20250114	180700	0	5850	5850	5850	5850	0
144	20250114	180600	0	5850	5850	5850	5850	0
145	20250114	180500	0	5850	5850	5850	5850	0
146	20250114	180400	0	5850	5850	5850	5850	0
147	20250114	180300	0	5850	5850	5850	5850	0
148	20250114	180200	0	5850	5850	5850	5850	0
149	20250114	180100	0	5850	5850	5850	5850	0
150	20250114	180000	0	5850	5850	5850	5850	0
151	20250114	175900	0	5850	5850	5850	5850	0
152	20250114	175800	0	5850	5850	5850	5850	0
153	20250114	175700	0	5850	5850	5850	5850	0
154	20250114	175600	0	5850	5850	5850	5850	0
155	20250114	175500	0	5850	5850	5850	5850	0
156	20250114	175400	0	5850	5850	5850	5850	0
157	20250114	175300	0	5850	5850	5850	5850	0
158	20250114	175200	0	5850	5850	5850	5850	0
159	20250114	175100	0	5850	5850	5850	5850	0
160	20250114	175000	0	5850	5850	5850	5850	0
161	20250114	174900	0	5850	5850	5850	5850	0
162	20250114	174800	0	5850	5850	5850	5850	0
163	20250114	174700	0	5850	5850	5850	5850	0
164	20250114	174600	0	5850	5850	5850	5850	0
165	20250114	174500	0	5850	5850	5850	5850	0
166	20250114	174400	0	5850	5850	5850	5850	0
167	20250114	174300	0	5850	5850	5850	5850	0
168	20250114	174200	0	5850	5850	5850	5850	0
169	20250114	174100	0	5850	5850	5850	5850	0
170	20250114	174000	0	5850	5850	5850	5850	0
171	20250114	173900	0	5850	5850	5850	5850	0
172	20250114	173800	0	5850	5850	5850	5850	0
173	20250114	173700	0	5850	5850	5850	5850	0
174	20250114	173600	0	5850	5850	5850	5850	0
175	20250114	173500	0	5850	5850	5850	5850	0
176	20250114	173400	0	5850	5850	5850	5850	0
177	20250114	173300	0	5850	5850	5850	5850	0
178	20250114	173200	0	5850	5850	5850	5850	0
179	20250114	173100	0	5850	5850	5850	5850	0
180	20250114	173000	0	5850	5850	5850	5850	0
181	20250114	172900	0	5850	5850	5850	5850	0
182	20250114	172800	0	5850	5850	5850	5850	0
183	20250114	172700	0	5850	5850	5850	5850	0
184	20250114	172600	0	5850	5850	5850	5850	0
185	20250114	172500	0	5850	5850	5850	5850	0
186	20250114	172400	0	5850	5850	5850	5850	0
187	20250114	172300	0	5850	5850	5850	5850	0
188	20250114	172200	0	5850	5850	5850	5850	0
189	20250114	172100	0	5850	5850	5850	5850	0
190	20250114	172000	0	5850	5850	5850	5850	0
191	20250114	171900	0	5850	5850	5850	5850	0
192	20250114	171800	0	5850	5850	5850	5850	0
193	20250114	171700	0	5850	5850	5850	5850	0
194	20250114	171600	0	5850	5850	5850	5850	0
195	20250114	171500	0	5850	5850	5850	5850	0
196	20250114	171400	0	5850	5850	5850	5850	0
197	20250114	171300	0	5850	5850	5850	5850	0
198	20250114	171200	0	5850	5850	5850	5850	0
199	20250114	171100	0	5850	5850	5850	5850	0
200	20250114	171000	0	5850	5850	5850	5850	0
201	20250114	170900	0	5850	5850	5850	5850	0
202	20250114	170800	0	5850	5850	5850	5850	0
203	20250114	170700	0	5850	5850	5850	5850	0
204	20250114	170600	0	5850	5850	5850	5850	0
205	20250114	170500	0	5850	5850	5850	5850	0
206	20250114	170400	0	5850	5850	5850	5850	0
207	20250114	170300	0	5850	5850	5850	5850	0
208	20250114	170200	0	5850	5850	5850	5850	0
209	20250114	170100	0	5850	5850	5850	5850	0
210	20250114	170000	0	5850	5850	5850	5850	0
211	20250114	165900	0	5850	5850	5850	5850	0
212	20250114	165800	0	5850	5850	5850	5850	0
213	20250114	165700	0	5850	5850	5850	5850	0
214	20250114	165600	0	5850	5850	5850	5850	0
215	20250114	165500	0	5850	5850	5850	5850	0
216	20250114	165400	0	5850	5850	5850	5850	0
217	20250114	165300	0	5850	5850	5850	5850	0
218	20250114	165200	0	5850	5850	5850	5850	0
219	20250114	165100	0	5850	5850	5850	5850	0
220	20250114	165000	0	5850	5850	5850	5850	0
221	20250114	164900	0	5850	5850	5850	5850	0
222	20250114	164800	0	5850	5850	5850	5850	0
223	20250114	164700	0	5850	5850	5850	5850	0
224	20250114	164600	0	5850	5850	5850	5850	0
225	20250114	164500	0	5850	5850	5850	5850	0
226	20250114	164400	0	5850	5850	5850	5850	0
227	20250114	164300	0	5850	5850	5850	5850	0
228	20250114	164200	0	5850	5850	5850	5850	0
229	20250114	164100	0	5850	5850	5850	5850	0
230	20250114	164000	0	5850	5850	5850	5850	0
231	20250114	163900	0	5850	5850	5850	5850	0
232	20250114	163800	0	5850	5850	5850	5850	0
233	20250114	163700	0	5850	5850	5850	5850	0
234	20250114	163600	0	5850	5850	5850	5850	0
235	20250114	163500	0	5850	5850	5850	5850	0
236	20250114	163400	0	5850	5850	5850	5850	0
237	20250114	163300	0	5850	5850	5850	5850	0
238	20250114	163200	0	5850	5850	5850	5850	0
239	20250114	163100	0	5850	5850	5850	5850	0
240	20250114	163000	0	5850	5850	5850	5850	0
241	20250114	162900	0	5850	5850	5850	5850	0
242	20250114	162800	0	5850	5850	5850	5850	0
243	20250114	162700	0	5850	5850	5850	5850	0
244	20250114	162600	0	5850	5850	5850	5850	0
245	20250114	162500	0	5850	5850	5850	5850	0
246	20250114	162400	0	5850	5850	5850	5850	0
247	20250114	162300	0	5850	5850	5850	5850	0
248	20250114	162200	0	5850	5850	5850	5850	0
249	20250114	162100	0	5850	5850	5850	5850	0
250	20250114	162000	0	5850	5850	5850	5850	0
251	20250114	161900	0	5850	5850	5850	5850	0
252	20250114	161800	0	5850	5850	5850	5850	0
253	20250114	161700	0	5850	5850	5850	5850	0
254	20250114	161600	0	5850	5850	5850	5850	0
255	20250114	161500	0	5850	5850	5850	5850	0
256	20250114	161400	0	5850	5850	5850	5850	0
257	20250114	161300	0	5850	5850	5850	5850	0
258	20250114	161200	0	5850	5850	5850	5850	0
259	20250114	161100	0	5850	5850	5850	5850	0
260	20250114	161000	0	5850	5850	5850	5850	0
261	20250114	160900	0	5850	5850	5850	5850	0
262	20250114	160800	0	5850	5850	5850	5850	0
263	20250114	160700	0	5850	5850	5850	5850	0
264	20250114	160600	0	5850	5850	5850	5850	0
265	20250114	160500	0	5850	5850	5850	5850	0
266	20250114	160400	0	5850	5850	5850	5850	0
267	20250114	160300	0	5850	5850	5850	5850	0
268	20250114	160200	0	5850	5850	5850	5850	0
269	20250114	160100	0	5850	5850	5850	5850	0
270	20250114	160000	0	5850	5850	5850	5850	0
271	20250114	155900	0	5850	5850	5850	5850	0
272	20250114	155800	0	5850	5850	5850	5850	0
273	20250114	155700	0	5850	5850	5850	5850	0
274	20250114	155600	0	5850	5850	5850	5850	0
275	20250114	155500	0	5850	5850	5850	5850	0
276	20250114	155400	0	5850	5850	5850	5850	0
277	20250114	155300	0	5850	5850	5850	5850	0
278	20250114	155200	0	5850	5850	5850	5850	0
279	20250114	155100	0	5850	5850	5850	5850	0
280	20250114	155000	0	5850	5850	5850	5850	0
281	20250114	154900	0	5850	5850	5850	5850	0
282	20250114	154800	0	5850	5850	5850	5850	0
283	20250114	154700	0	5850	5850	5850	5850	0
284	20250114	154600	0	5850	5850	5850	5850	0
285	20250114	154500	0	5850	5850	5850	5850	0
286	20250114	154400	0	5850	5850	5850	5850	0
287	20250114	154300	0	5850	5850	5850	5850	0
288	20250114	154200	0	5850	5850	5850	5850	0
289	20250114	154100	0	5850	5850	5850	5850	0
290	20250114	154000	0	5850	5850	5850	5850	0
291	20250114	153900	0	5850	5850	5850	5850	0
292	20250114	153800	0	5850	5850	5850	5850	0
293	20250114	153700	0	5850	5850	5850	5850	0
294	20250114	153600	0	5850	5850	5850	5850	0
295	20250114	153500	0	5850	5850	5850	5850	0
296	20250114	153400	0	5850	5850	5850	5850	0
297	20250114	153300	0	5850	5850	5850	5850	0
298	20250114	153200	0	5850	5850	5850	5850	0
299	20250114	153100	0	5850	5850	5850	5850	0
300	20250114	153000	0	5850	5850	5850	5850	0
301	20250114	152900	0	5850	5850	5850	5850	0
302	20250114	152800	0	5850	5850	5850	5850	0
303	20250114	152700	0	5850	5850	5850	5850	0
304	20250114	152600	0	5850	5850	5850	5850	0
305	20250114	152500	0	5850	5850	5850	5850	0
306	20250114	152400	0	5850	5850	5850	5850	0
307	20250114	152300	0	5850	5850	5850	5850	0
308	20250114	152200	0	5850	5850	5850	5850	0
309	20250114	152100	0	5850	5850	5850	5850	0
310	20250114	152000	0	5850	5850	5850	5850	0
311	20250114	151900	0	5850	5850	5850	5850	0
312	20250114	151800	0	5850	5850	5850	5850	0
313	20250114	151700	0	5850	5850	5850	5850	0
314	20250114	151600	0	5850	5850	5850	5850	0
315	20250114	151500	0	5850	5850	5850	5850	0
316	20250114	151400	0	5850	5850	5850	5850	0
317	20250114	151300	0	5850	5850	5850	5850	0
318	20250114	151200	0	5850	5850	5850	5850	0
319	20250114	151100	0	5850	5850	5850	5850	0
320	20250114	151000	0	5850	5850	5850	5850	0
321	20250114	150900	0	5850	5850	5850	5850	0
322	20250114	150800	0	5850	5850	5850	5850	0
323	20250114	150700	0	5850	5850	5850	5850	0
324	20250114	150600	0	5850	5850	5850	5850	0
325	20250114	150500	0	5850	5850	5850	5850	0
326	20250114	150400	0	5850	5850	5850	5850	0
327	20250114	150300	0	5850	5850	5850	5850	0
328	20250114	150200	0	5850	5850	5850	5850	0
329	20250114	150100	0	5850	5850	5850	5850	0
330	20250114	150000	0	5850	5850	5850	5850	0
331	20250114	145900	0	5850	5850	5850	5850	0
332	20250114	145800	0	5850	5850	5850	5850	0
333	20250114	145700	0	5850	5850	5850	5850	0
334	20250114	145600	0	5850	5850	5850	5850	0
335	20250114	145500	0	5850	5850	5850	5850	0
336	20250114	145400	0	5850	5850	5850	5850	0
337	20250114	145300	0	5850	5850	5850	5850	0
338	20250114	145200	0	5850	5850	5850	5850	0
339	20250114	145100	0	5850	5850	5850	5850	0
340	20250114	145000	0	5850	5850	5850	5850	0
341	20250114	144900	0	5850	5850	5850	5850	0
342	20250114	144800	0	5850	5850	5850	5850	0
343	20250114	144700	0	5850	5850	5850	5850	0
344	20250114	144600	0	5850	5850	5850	5850	0
345	20250114	144500	0	5850	5850	5850	5850	0
346	20250114	144400	0	5850	5850	5850	5850	0
347	20250114	144300	0	5850	5850	5850	5850	0
348	20250114	144200	0	5850	5850	5850	5850	0
349	20250114	144100	0	5850	5850	5850	5850	0
350	20250114	144000	0	5850	5850	5850	5850	0
351	20250114	143900	0	5850	5850	5850	5850	0
352	20250114	143800	0	5850	5850	5850	5850	0
353	20250114	143700	0	5850	5850	5850	5850	0
354	20250114	143600	0	5850	5850	5850	5850	0
355	20250114	143500	0	5850	5850	5850	5850	0
356	20250114	143400	0	5850	5850	5850	5850	0
357	20250114	143300	0	5850	5850	5850	5850	0
358	20250114	143200	0	5850	5850	5850	5850	0
359	20250114	143100	0	5850	5850	5850	5850	0
360	20250114	143000	0	5850	5850	5850	5850	0
361	20250114	142900	0	5850	5850	5850	5850	0
362	20250114	142800	0	5850	5850	5850	5850	0
363	20250114	142700	0	5850	5850	5850	5850	0
364	20250114	142600	0	5850	5850	5850	5850	0
365	20250114	142500	0	5850	5850	5850	5850	0
366	20250114	142400	0	5850	5850	5850	5850	0
367	20250114	142300	0	5850	5850	5850	5850	0
368	20250114	142200	0	5850	5850	5850	5850	0
369	20250114	142100	0	5850	5850	5850	5850	0
370	20250114	142000	0	5850	5850	5850	5850	0
371	20250114	141900	0	5850	5850	5850	5850	0
372	20250114	141800	0	5850	5850	5850	5850	0
373	20250114	141700	0	5850	5850	5850	5850	0
374	20250114	141600	0	5850	5850	5850	5850	0
375	20250114	141500	0	5850	5850	5850	5850	0
376	20250114	141400	0	5850	5850	5850	5850	0
377	20250114	141300	0	5850	5850	5850	5850	0
378	20250114	141200	0	5850	5850	5850	5850	0
379	20250114	141100	0	5850	5850	5850	5850	0
380	20250114	141000	0	5850	5850	5850	5850	0
381	20250114	140900	0	5850	5850	5850	5850	0
382	20250114	140800	0	5850	5850	5850	5850	0
383	20250114	140700	0	5850	5850	5850	5850	0
384	20250114	140600	0	5850	5850	5850	5850	0
385	20250114	140500	0	5850	5850	5850	5850	0
386	20250114	140400	0	5850	5850	5850	5850	0
387	20250114	140300	0	5850	5850	5850	5850	0
388	20250114	140200	0	5850	5850	5850	5850	0
389	20250114	140100	0	5850	5850	5850	5850	0
390	20250114	140000	0	5850	5850	5850	5850	0
391	20250114	135900	0	5850	5850	5850	5850	0
392	20250114	135800	0	5850	5850	5850	5850	0
393	20250114	135700	0	5850	5850	5850	5850	0
394	20250114	135600	0	5850	5850	5850	5850	0
395	20250114	135500	0	5850	5850	5850	5850	0
396	20250114	135400	0	5850	5850	5850	5850	0
397	20250114	135300	0	5850	5850	5850	5850	0
398	20250114	135200	0	5850	5850	5850	5850	0
399	20250114	135100	0	5850	5850	5850	5850	0
400	20250114	135000	0	5850	5850	5850	5850	0
401	20250114	134900	0	5850	5850	5850	5850	0
402	20250114	134800	0	5850	5850	5850	5850	0
403	20250114	134700	0	5850	5850	5850	5850	0
404	20250114	134600	0	5850	5850	5850	5850	0
405	20250114	134500	0	5850	5850	5850	5850	0
406	20250114	134400	0	5850	5850	5850	5850	0
407	20250114	134300	0	5850	5850	5850	5850	0
408	20250114	134200	0	5850	5850	5850	5850	0
409	20250114	134100	0	5850	5850	5850	5850	0
410	20250114	134000	0	5850	5850	5850	5850	0
411	20250114	133900	0	5850	5850	5850	5850	0
412	20250114	133800	0	5850	5850	5850	5850	0
413	20250114	133700	0	5850	5850	5850	5850	0
414	20250114	133600	0	5850	5850	5850	5850	0
415	20250114	133500	0	5850	5850	5850	5850	0
416	20250114	133400	0	5850	5850	5850	5850	0
417	20250114	133300	0	5850	5850	5850	5850	0
418	20250114	133200	0	5850	5850	5850	5850	0
419	20250114	133100	0	5850	5850	5850	5850	0
420	20250114	133000	0	5850	5850	5850	5850	0
421	20250114	132900	0	5850	5850	5850	5850	0
422	20250114	132800	0	5850	5850	5850	5850	0
423	20250114	132700	0	5850	5850	5850	5850	0
424	20250114	132600	0	5850	5850	5850	5850	0
425	20250114	132500	0	5850	5850	5850	5850	0
426	20250114	132400	0	5850	5850	5850	5850	0
427	20250114	132300	0	5850	5850	5850	5850	0
428	20250114	132200	0	5850	5850	5850	5850	0
429	20250114	132100	0	5850	5850	5850	5850	0
430	20250114	132000	0	5850	5850	5850	5850	0
431	20250114	131900	0	5850	5850	5850	5850	0
432	20250114	131800	0	5850	5850	5850	5850	0
433	20250114	131700	0	5850	5850	5850	5850	0
434	20250114	131600	0	5850	5850	5850	5850	0
435	20250114	131500	0	5850	5850	5850	5850	0
436	20250114	131400	0	5850	5850	5850	5850	0
437	20250114	131300	0	5850	5850	5850	5850	0
438	20250114	131200	0	5850	5850	5850	5850	0
439	20250114	131100	0	5850	5850	5850	5850	0
440	20250114	131000	0	5850	5850	5850	5850	0
441	20250114	130900	0	5850	5850	5850	5850	0
442	20250114	130800	0	5850	5850	5850	5850	0
443	20250114	130700	0	5850	5850	5850	5850	0
444	20250114	130600	0	5850	5850	5850	5850	0
445	20250114	130500	0	5850	5850	5850	5850	0
446	20250114	130400	0	5850	5850	5850	5850	0
447	20250114	130300	0	5850	5850	5850	5850	0
448	20250114	130200	0	5850	5850	5850	5850	0
449	20250114	130100	0	5850	5850	5850	5850	0
450	20250114	130000	0	5850	5850	5850	5850	0
451	20250114	125900	0	5850	5850	5850	5850	0
452	20250114	125800	0	5850	5850	5850	5850	0
453	20250114	125700	0	5850	5850	5850	5850	0
454	20250114	125600	0	5850	5850	5850	5850	0
455	20250114	125500	0	5850	5850	5850	5850	0
456	20250114	125400	0	5850	5850	5850	5850	0
457	20250114	125300	0	5850	5850	5850	5850	0
458	20250114	125200	0	5850	5850	5850	5850	0
459	20250114	125100	0	5850	5850	5850	5850	0
460	20250114	125000	0	5850	5850	5850	5850	0
461	20250114	124900	0	5850	5850	5850	5850	0
462	20250114	124800	0	5850	5850	5850	5850	0
463	20250114	124700	0	5850	5850	5850	5850	0
464	20250114	124600	0	5850	5850	5850	5850	0
465	20250114	124500	0	5850	5850	5850	5850	0
466	20250114	124400	0	5850	5850	5850	5850	0
467	20250114	124300	0	5850	5850	5850	5850	0
468	20250114	124200	0	5850	5850	5850	5850	0
469	20250114	124100	0	5850	5850	5850	5850	0
470	20250114	124000	0	5850	5850	5850	5850	0
471	20250114	123900	0	5850	5850	5850	5850	0
472	20250114	123800	0	5850	5850	5850	5850	0
473	20250114	123700	0	5850	5850	5850	5850	0
474	20250114	123600	0	5850	5850	5850	5850	0
475	20250114	123500	0	5850	5850	5850	5850	0
476	20250114	123400	0	5850	5850	5850	5850	0
477	20250114	123300	0	5850	5850	5850	5850	0
478	20250114	123200	0	5850	5850	5850	5850	0
479	20250114	123100	0	5850	5850	5850	5850	0
480	20250114	123000	0	5850	5850	5850	5850	0
481	20250114	122900	0	5850	5850	5850	5850	0
482	20250114	122800	0	5850	5850	5850	5850	0
483	20250114	122700	0	5850	5850	5850	5850	0
484	20250114	122600	0	5850	5850	5850	5850	0
485	20250114	122500	0	5850	5850	5850	5850	0
486	20250114	122400	0	5850	5850	5850	5850	0
487	20250114	122300	0	5850	5850	5850	5850	0
488	20250114	122200	0	5850	5850	5850	5850	0
489	20250114	122100	0	5850	5850	5850	5850	0
490	20250114	122000	0	5850	5850	5850	5850	0
491	20250114	121900	0	5850	5850	5850	5850	0
492	20250114	121800	0	5850	5850	5850	5850	0
493	20250114	121700	0	5850	5850	5850	5850	0
494	20250114	121600	0	5850	5850	5850	5850	0
495	20250114	121500	0	5850	5850	5850	5850	0
496	20250114	121400	0	5850	5850	5850	5850	0
497	20250114	121300	0	5850	5850	5850	5850	0
498	20250114	121200	0	5850	5850	5850	5850	0
499	20250114	121100	0	5850	5850	5850	5850	0
500	20250114	121000	0	5850	5850	5850	5850	0
501	20250114	120900	0	5850	5850	5850	5850	0
502	20250114	120800	0	5850	5850	5850	5850	0
503	20250114	120700	0	5850	5850	5850	5850	0
504	20250114	120600	0	5850	5850	5850	5850	0
505	20250114	120500	0	5850	5850	5850	5850	0
506	20250114	120400	0	5850	5850	5850	5850	0
507	20250114	120300	0	5850	5850	5850	5850	0
508	20250114	120200	0	5850	5850	5850	5850	0
509	20250114	120100	0	5850	5850	5850	5850	0
510	20250114	120000	0	5850	5850	5850	5850	0
511	20250114	115900	0	5850	5850	5850	5850	0
512	20250114	115800	0	5850	5850	5850	5850	0
513	20250114	115700	0	5850	5850	5850	5850	0
514	20250114	115600	0	5850	5850	5850	5850	0
515	20250114	115500	0	5850	5850	5850	5850	0
516	20250114	115400	0	5850	5850	5850	5850	0
517	20250114	115300	0	5850	5850	5850	5850	0
518	20250114	115200	0	5850	5850	5850	5850	0
519	20250114	115100	0	5850	5850	5850	5850	0
520	20250114	115000	0	5850	5850	5850	5850	0
521	20250114	114900	0	5850	5850	5850	5850	0
522	20250114	114800	0	5850	5850	5850	5850	0
523	20250114	114700	0	5850	5850	5850	5850	0
524	20250114	114600	0	5850	5850	5850	5850	0
525	20250114	114500	0	5850	5850	5850	5850	0
526	20250114	114400	0	5850	5850	5850	5850	0
527	20250114	114300	0	5850	5850	5850	5850	0
528	20250114	114200	0	5850	5850	5850	5850	0
529	20250114	114100	0	5850	5850	5850	5850	0
530	20250114	114000	0	5850	5850	5850	5850	0
531	20250114	113900	0	5850	5850	5850	5850	0
532	20250114	113800	0	5850	5850	5850	5850	0
533	20250114	113700	0	5850	5850	5850	5850	0
534	20250114	113600	0	5850	5850	5850	5850	0
535	20250114	113500	0	5850	5850	5850	5850	0
536	20250114	113400	0	5850	5850	5850	5850	0
537	20250114	113300	0	5850	5850	5850	5850	0
538	20250114	113200	0	5850	5850	5850	5850	0
539	20250114	113100	0	5850	5850	5850	5850	0
540	20250114	113000	0	5850	5850	5850	5850	0
541	20250114	112900	0	5850	5850	5850	5850	0
542	20250114	112800	0	5850	5850	5850	5850	0
543	20250114	112700	0	5850	5850	5850	5850	0
544	20250114	112600	0	5850	5850	5850	5850	0
545	20250114	112500	0	5850	5850	5850	5850	0
546	20250114	112400	0	5850	5850	5850	5850	0
547	20250114	112300	0	5850	5850	5850	5850	0
548	20250114	112200	0	5850	5850	5850	5850	0
549	20250114	112100	0	5850	5850	5850	5850	0
550	20250114	112000	0	5850	5850	5850	5850	0
551	20250114	111900	0	5850	5850	5850	5850	0
552	20250114	111800	0	5850	5850	5850	5850	0
553	20250114	111700	0	5850	5850	5850	5850	0
554	20250114	111600	0	5850	5850	5850	5850	0
555	20250114	111500	0	5850	5850	5850	5850	0
556	20250114	111400	0	5850	5850	5850	5850	0
557	20250114	111300	0	5850	5850	5850	5850	0
558	20250114	111200	0	5850	5850	5850	5850	0
559	20250114	111100	0	5850	5850	5850	5850	0
560	20250114	111000	0	5850	5850	5850	5850	0
561	20250114	110900	0	5850	5850	5850	5850	0
562	20250114	110800	0	5850	5850	5850	5850	0
563	20250114	110700	0	5850	5850	5850	5850	0
564	20250114	110600	0	5850	5850	5850	5850	0
565	20250114	110500	0	5850	5850	5850	5850	0
566	20250114	110400	0	5850	5850	5850	5850	0
567	20250114	110300	0	5850	5850	5850	5850	0
568	20250114	110200	0	5850	5850	5850	5850	0
569	20250114	110100	0	5850	5850	5850	5850	0
570	20250114	110000	0	5850	5850	5850	5850	0
571	20250114	105900	0	5850	5850	5850	5850	0
572	20250114	105800	0	5850	5850	5850	5850	0
573	20250114	105700	0	5850	5850	5850	5850	0
574	20250114	105600	0	5850	5850	5850	5850	0
575	20250114	105500	0	5850	5850	5850	5850	0
576	20250114	105400	0	5850	5850	5850	5850	0
577	20250114	105300	0	5850	5850	5850	5850	0
578	20250114	105200	0	5850	5850	5850	5850	0
579	20250114	105100	0	5850	5850	5850	5850	0
580	20250114	105000	0	5850	5850	5850	5850	0
581	20250114	104900	0	5850	5850	5850	5850	0
582	20250114	104800	0	5850	5850	5850	5850	0
583	20250114	104700	0	5850	5850	5850	5850	0
584	20250114	104600	0	5850	5850	5850	5850	0
585	20250114	104500	0	5850	5850	5850	5850	0
586	20250114	104400	0	5850	5850	5850	5850	0
587	20250114	104300	0	5850	5850	5850	5850	0
588	20250114	104200	0	5850	5850	5850	5850	0
589	20250114	104100	0	5850	5850	5850	5850	0
590	20250114	104000	0	5850	5850	5850	5850	0
591	20250114	103900	0	5850	5850	5850	5850	0
592	20250114	103800	0	5850	5850	5850	5850	0
593	20250114	103700	0	5850	5850	5850	5850	0
594	20250114	103600	0	5850	5850	5850	5850	0
595	20250114	103500	0	5850	5850	5850	5850	0
596	20250114	103400	0	5850	5850	5850	5850	0
597	20250114	103300	0	5850	5850	5850	5850	0
598	20250114	103200	0	5850	5850	5850	5850	0
599	20250114	103100	0	5850	5850	5850	5850	0
600	20250114	103000	0	5850	5850	5850	5850	0
601	20250114	102900	0	5850	5850	5850	5850	0
602	20250114	102800	0	5850	5850	5850	5850	0
603	20250114	102700	0	5850	5850	5850	5850	0
604	20250114	102600	0	5850	5850	5850	5850	0
605	20250114	102500	0	5850	5850	5850	5850	0
606	20250114	102400	0	5850	5850	5850	5850	0
607	20250114	102300	0	5850	5850	5850	5850	0
608	20250114	102200	0	5850	5850	5850	5850	0
609	20250114	102100	0	5850	5850	5850	5850	0
610	20250114	102000	0	5850	5850	5850	5850	0
611	20250114	101900	0	5850	5850	5850	5850	0
612	20250114	101800	0	5850	5850	5850	5850	0
613	20250114	101700	0	5850	5850	5850	5850	0
614	20250114	101600	0	5850	5850	5850	5850	0
615	20250114	101500	0	5850	5850	5850	5850	0
616	20250114	101400	0	5850	5850	5850	5850	0
617	20250114	101300	0	5850	5850	5850	5850	0
618	20250114	101200	0	5850	5850	5850	5850	0
619	20250114	101100	0	5850	5850	5850	5850	0
620	20250114	101000	0	5850	5850	5850	5850	0
621	20250114	100900	0	5850	5850	5850	5850	0
622	20250114	100800	0	5850	5850	5850	5850	0
623	20250114	100700	0	5850	5850	5850	5850	0
624	20250114	100600	0	5850	5850	5850	5850	0
625	20250114	100500	0	5850	5850	5850	5850	0
626	20250114	100400	0	5850	5850	5850	5850	0
627	20250114	100300	0	5850	5850	5850	5850	0
628	20250114	100200	0	5850	5850	5850	5850	0
629	20250114	100100	0	5850	5850	5850	5850	0
630	20250114	100000	0	5850	5850	5850	5850	0
631	20250114	095900	0	5850	5850	5850	5850	0
632	20250114	095800	0	5850	5850	5850	5850	0
633	20250114	095700	0	5850	5850	5850	5850	0
634	20250114	095600	0	5850	5850	5850	5850	0
635	20250114	095500	0	5850	5850	5850	5850	0
636	20250114	095400	0	5850	5850	5850	5850	0
637	20250114	095300	0	5850	5850	5850	5850	0
638	20250114	095200	0	5850	5850	5850	5850	0
639	20250114	095100	0	5850	5850	5850	5850	0
640	20250114	095000	0	5850	5850	5850	5850	0
641	20250114	094900	0	5850	5850	5850	5850	0
642	20250114	094800	0	5850	5850	5850	5850	0
643	20250114	094700	0	5850	5850	5850	5850	0
644	20250114	094600	0	5850	5850	5850	5850	0
645	20250114	094500	0	5850	5850	5850	5850	0
646	20250114	094400	0	5850	5850	5850	5850	0
647	20250114	094300	0	5850	5850	5850	5850	0
648	20250114	094200	0	5850	5850	5850	5850	0
649	20250114	094100	0	5850	5850	5850	5850	0
650	20250114	094000	0	5850	5850	5850	5850	0
651	20250114	093900	0	5850	5850	5850	5850	0
652	20250114	093800	0	5850	5850	5850	5850	0
653	20250114	093700	0	5850	5850	5850	5850	0
654	20250114	093600	0	5850	5850	5850	5850	0
655	20250114	093500	0	5850	5850	5850	5850	0
656	20250114	093400	0	5850	5850	5850	5850	0
657	20250114	093300	0	5850	5850	5850	5850	0
658	20250114	093200	0	5850	5850	5850	5850	0
659	20250114	093100	0	5850	5850	5850	5850	0
660	20250114	093000	0	5850	5850	5850	5850	0
661	20250114	092900	0	5850	5850	5850	5850	0
662	20250114	092800	0	5850	5850	5850	5850	0
663	20250114	092700	0	5850	5850	5850	5850	0
664	20250114	092600	0	5850	5850	5850	5850	0
665	20250114	092500	0	5850	5850	5850	5850	0
666	20250114	092400	0	5850	5850	5850	5850	0
667	20250114	092300	0	5850	5850	5850	5850	0
668	20250114	092200	0	5850	5850	5850	5850	0
669	20250114	092100	0	5850	5850	5850	5850	0
670	20250114	092000	0	5850	5850	5850	5850	0
671	20250114	091900	0	5850	5850	5850	5850	0
672	20250114	091800	0	5850	5850	5850	5850	0
673	20250114	091700	0	5850	5850	5850	5850	0
674	20250114	091600	0	5850	5850	5850	5850	0
675	20250114	091500	0	5850	5850	5850	5850	0
676	20250114	091400	0	5850	5850	5850	5850	0
677	20250114	091300	0	5850	5850	5850	5850	0
678	20250114	091200	0	5850	5850	5850	5850	0
679	20250114	091100	0	5850	5850	5850	5850	0
680	20250114	091000	0	5850	5850	5850	5850	0
681	20250114	090900	0	5850	5850	5850	5850	0
682	20250114	090800	0	5850	5850	5850	5850	0
683	20250114	090700	0	5850	5850	5850	5850	0
684	20250114	090600	0	5850	5850	5850	5850	0
685	20250114	090500	0	5850	5850	5850	5850	0
686	20250114	090400	0	5850	5850	5850	5850	0
687	20250114	090300	0	5850	5850	5850	5850	0
688	20250114	090200	0	5850	5850	5850	5850	0
689	20250114	090100	0	5850	5850	5850	5850	0
690	20250114	090000	0	5850	5850	5850	5850	0