KissMeData/150840/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202800	0	5850	5850	5850	5850	0
3	20250110	202700	0	5850	5850	5850	5850	0
4	20250110	202600	0	5850	5850	5850	5850	0
5	20250110	202500	0	5850	5850	5850	5850	0
6	20250110	202400	0	5850	5850	5850	5850	0
7	20250110	202300	0	5850	5850	5850	5850	0
8	20250110	202200	0	5850	5850	5850	5850	0
9	20250110	202100	0	5850	5850	5850	5850	0
10	20250110	202000	0	5850	5850	5850	5850	0
11	20250110	201900	0	5850	5850	5850	5850	0
12	20250110	201800	0	5850	5850	5850	5850	0
13	20250110	201700	0	5850	5850	5850	5850	0
14	20250110	201600	0	5850	5850	5850	5850	0
15	20250110	201500	0	5850	5850	5850	5850	0
16	20250110	201400	0	5850	5850	5850	5850	0
17	20250110	201300	0	5850	5850	5850	5850	0
18	20250110	201200	0	5850	5850	5850	5850	0
19	20250110	201100	0	5850	5850	5850	5850	0
20	20250110	201000	0	5850	5850	5850	5850	0
21	20250110	200900	0	5850	5850	5850	5850	0
22	20250110	200800	0	5850	5850	5850	5850	0
23	20250110	200700	0	5850	5850	5850	5850	0
24	20250110	200600	0	5850	5850	5850	5850	0
25	20250110	200500	0	5850	5850	5850	5850	0
26	20250110	200400	0	5850	5850	5850	5850	0
27	20250110	200300	0	5850	5850	5850	5850	0
28	20250110	200200	0	5850	5850	5850	5850	0
29	20250110	200100	0	5850	5850	5850	5850	0
30	20250110	200000	0	5850	5850	5850	5850	0
31	20250110	195900	0	5850	5850	5850	5850	0
32	20250110	195800	0	5850	5850	5850	5850	0
33	20250110	195700	0	5850	5850	5850	5850	0
34	20250110	195600	0	5850	5850	5850	5850	0
35	20250110	195500	0	5850	5850	5850	5850	0
36	20250110	195400	0	5850	5850	5850	5850	0
37	20250110	195300	0	5850	5850	5850	5850	0
38	20250110	195200	0	5850	5850	5850	5850	0
39	20250110	195100	0	5850	5850	5850	5850	0
40	20250110	195000	0	5850	5850	5850	5850	0
41	20250110	194900	0	5850	5850	5850	5850	0
42	20250110	194800	0	5850	5850	5850	5850	0
43	20250110	194700	0	5850	5850	5850	5850	0
44	20250110	194600	0	5850	5850	5850	5850	0
45	20250110	194500	0	5850	5850	5850	5850	0
46	20250110	194400	0	5850	5850	5850	5850	0
47	20250110	194300	0	5850	5850	5850	5850	0
48	20250110	194200	0	5850	5850	5850	5850	0
49	20250110	194100	0	5850	5850	5850	5850	0
50	20250110	194000	0	5850	5850	5850	5850	0
51	20250110	193900	0	5850	5850	5850	5850	0
52	20250110	193800	0	5850	5850	5850	5850	0
53	20250110	193700	0	5850	5850	5850	5850	0
54	20250110	193600	0	5850	5850	5850	5850	0
55	20250110	193500	0	5850	5850	5850	5850	0
56	20250110	193400	0	5850	5850	5850	5850	0
57	20250110	193300	0	5850	5850	5850	5850	0
58	20250110	193200	0	5850	5850	5850	5850	0
59	20250110	193100	0	5850	5850	5850	5850	0
60	20250110	193000	0	5850	5850	5850	5850	0
61	20250110	192900	0	5850	5850	5850	5850	0
62	20250110	192800	0	5850	5850	5850	5850	0
63	20250110	192700	0	5850	5850	5850	5850	0
64	20250110	192600	0	5850	5850	5850	5850	0
65	20250110	192500	0	5850	5850	5850	5850	0
66	20250110	192400	0	5850	5850	5850	5850	0
67	20250110	192300	0	5850	5850	5850	5850	0
68	20250110	192200	0	5850	5850	5850	5850	0
69	20250110	192100	0	5850	5850	5850	5850	0
70	20250110	192000	0	5850	5850	5850	5850	0
71	20250110	191900	0	5850	5850	5850	5850	0
72	20250110	191800	0	5850	5850	5850	5850	0
73	20250110	191700	0	5850	5850	5850	5850	0
74	20250110	191600	0	5850	5850	5850	5850	0
75	20250110	191500	0	5850	5850	5850	5850	0
76	20250110	191400	0	5850	5850	5850	5850	0
77	20250110	191300	0	5850	5850	5850	5850	0
78	20250110	191200	0	5850	5850	5850	5850	0
79	20250110	191100	0	5850	5850	5850	5850	0
80	20250110	191000	0	5850	5850	5850	5850	0
81	20250110	190900	0	5850	5850	5850	5850	0
82	20250110	190800	0	5850	5850	5850	5850	0
83	20250110	190700	0	5850	5850	5850	5850	0
84	20250110	190600	0	5850	5850	5850	5850	0
85	20250110	190500	0	5850	5850	5850	5850	0
86	20250110	190400	0	5850	5850	5850	5850	0
87	20250110	190300	0	5850	5850	5850	5850	0
88	20250110	190200	0	5850	5850	5850	5850	0
89	20250110	190100	0	5850	5850	5850	5850	0
90	20250110	190000	0	5850	5850	5850	5850	0
91	20250110	185900	0	5850	5850	5850	5850	0
92	20250110	185800	0	5850	5850	5850	5850	0
93	20250110	185700	0	5850	5850	5850	5850	0
94	20250110	185600	0	5850	5850	5850	5850	0
95	20250110	185500	0	5850	5850	5850	5850	0
96	20250110	185400	0	5850	5850	5850	5850	0
97	20250110	185300	0	5850	5850	5850	5850	0
98	20250110	185200	0	5850	5850	5850	5850	0
99	20250110	185100	0	5850	5850	5850	5850	0
100	20250110	185000	0	5850	5850	5850	5850	0
101	20250110	184900	0	5850	5850	5850	5850	0
102	20250110	184800	0	5850	5850	5850	5850	0
103	20250110	184700	0	5850	5850	5850	5850	0
104	20250110	184600	0	5850	5850	5850	5850	0
105	20250110	184500	0	5850	5850	5850	5850	0
106	20250110	184400	0	5850	5850	5850	5850	0
107	20250110	184300	0	5850	5850	5850	5850	0
108	20250110	184200	0	5850	5850	5850	5850	0
109	20250110	184100	0	5850	5850	5850	5850	0
110	20250110	184000	0	5850	5850	5850	5850	0
111	20250110	183900	0	5850	5850	5850	5850	0
112	20250110	183800	0	5850	5850	5850	5850	0
113	20250110	183700	0	5850	5850	5850	5850	0
114	20250110	183600	0	5850	5850	5850	5850	0
115	20250110	183500	0	5850	5850	5850	5850	0
116	20250110	183400	0	5850	5850	5850	5850	0
117	20250110	183300	0	5850	5850	5850	5850	0
118	20250110	183200	0	5850	5850	5850	5850	0
119	20250110	183100	0	5850	5850	5850	5850	0
120	20250110	183000	0	5850	5850	5850	5850	0
121	20250110	182900	0	5850	5850	5850	5850	0
122	20250110	182800	0	5850	5850	5850	5850	0
123	20250110	182700	0	5850	5850	5850	5850	0
124	20250110	182600	0	5850	5850	5850	5850	0
125	20250110	182500	0	5850	5850	5850	5850	0
126	20250110	182400	0	5850	5850	5850	5850	0
127	20250110	182300	0	5850	5850	5850	5850	0
128	20250110	182200	0	5850	5850	5850	5850	0
129	20250110	182100	0	5850	5850	5850	5850	0
130	20250110	182000	0	5850	5850	5850	5850	0
131	20250110	181900	0	5850	5850	5850	5850	0
132	20250110	181800	0	5850	5850	5850	5850	0
133	20250110	181700	0	5850	5850	5850	5850	0
134	20250110	181600	0	5850	5850	5850	5850	0
135	20250110	181500	0	5850	5850	5850	5850	0
136	20250110	181400	0	5850	5850	5850	5850	0
137	20250110	181300	0	5850	5850	5850	5850	0
138	20250110	181200	0	5850	5850	5850	5850	0
139	20250110	181100	0	5850	5850	5850	5850	0
140	20250110	181000	0	5850	5850	5850	5850	0
141	20250110	180900	0	5850	5850	5850	5850	0
142	20250110	180800	0	5850	5850	5850	5850	0
143	20250110	180700	0	5850	5850	5850	5850	0
144	20250110	180600	0	5850	5850	5850	5850	0
145	20250110	180500	0	5850	5850	5850	5850	0
146	20250110	180400	0	5850	5850	5850	5850	0
147	20250110	180300	0	5850	5850	5850	5850	0
148	20250110	180200	0	5850	5850	5850	5850	0
149	20250110	180100	0	5850	5850	5850	5850	0
150	20250110	180000	0	5850	5850	5850	5850	0
151	20250110	175900	0	5850	5850	5850	5850	0
152	20250110	175800	0	5850	5850	5850	5850	0
153	20250110	175700	0	5850	5850	5850	5850	0
154	20250110	175600	0	5850	5850	5850	5850	0
155	20250110	175500	0	5850	5850	5850	5850	0
156	20250110	175400	0	5850	5850	5850	5850	0
157	20250110	175300	0	5850	5850	5850	5850	0
158	20250110	175200	0	5850	5850	5850	5850	0
159	20250110	175100	0	5850	5850	5850	5850	0
160	20250110	175000	0	5850	5850	5850	5850	0
161	20250110	174900	0	5850	5850	5850	5850	0
162	20250110	174800	0	5850	5850	5850	5850	0
163	20250110	174700	0	5850	5850	5850	5850	0
164	20250110	174600	0	5850	5850	5850	5850	0
165	20250110	174500	0	5850	5850	5850	5850	0
166	20250110	174400	0	5850	5850	5850	5850	0
167	20250110	174300	0	5850	5850	5850	5850	0
168	20250110	174200	0	5850	5850	5850	5850	0
169	20250110	174100	0	5850	5850	5850	5850	0
170	20250110	174000	0	5850	5850	5850	5850	0
171	20250110	173900	0	5850	5850	5850	5850	0
172	20250110	173800	0	5850	5850	5850	5850	0
173	20250110	173700	0	5850	5850	5850	5850	0
174	20250110	173600	0	5850	5850	5850	5850	0
175	20250110	173500	0	5850	5850	5850	5850	0
176	20250110	173400	0	5850	5850	5850	5850	0
177	20250110	173300	0	5850	5850	5850	5850	0
178	20250110	173200	0	5850	5850	5850	5850	0
179	20250110	173100	0	5850	5850	5850	5850	0
180	20250110	173000	0	5850	5850	5850	5850	0
181	20250110	172900	0	5850	5850	5850	5850	0
182	20250110	172800	0	5850	5850	5850	5850	0
183	20250110	172700	0	5850	5850	5850	5850	0
184	20250110	172600	0	5850	5850	5850	5850	0
185	20250110	172500	0	5850	5850	5850	5850	0
186	20250110	172400	0	5850	5850	5850	5850	0
187	20250110	172300	0	5850	5850	5850	5850	0
188	20250110	172200	0	5850	5850	5850	5850	0
189	20250110	172100	0	5850	5850	5850	5850	0
190	20250110	172000	0	5850	5850	5850	5850	0
191	20250110	171900	0	5850	5850	5850	5850	0
192	20250110	171800	0	5850	5850	5850	5850	0
193	20250110	171700	0	5850	5850	5850	5850	0
194	20250110	171600	0	5850	5850	5850	5850	0
195	20250110	171500	0	5850	5850	5850	5850	0
196	20250110	171400	0	5850	5850	5850	5850	0
197	20250110	171300	0	5850	5850	5850	5850	0
198	20250110	171200	0	5850	5850	5850	5850	0
199	20250110	171100	0	5850	5850	5850	5850	0
200	20250110	171000	0	5850	5850	5850	5850	0
201	20250110	170900	0	5850	5850	5850	5850	0
202	20250110	170800	0	5850	5850	5850	5850	0
203	20250110	170700	0	5850	5850	5850	5850	0
204	20250110	170600	0	5850	5850	5850	5850	0
205	20250110	170500	0	5850	5850	5850	5850	0
206	20250110	170400	0	5850	5850	5850	5850	0
207	20250110	170300	0	5850	5850	5850	5850	0
208	20250110	170200	0	5850	5850	5850	5850	0
209	20250110	170100	0	5850	5850	5850	5850	0
210	20250110	170000	0	5850	5850	5850	5850	0
211	20250110	165900	0	5850	5850	5850	5850	0
212	20250110	165800	0	5850	5850	5850	5850	0
213	20250110	165700	0	5850	5850	5850	5850	0
214	20250110	165600	0	5850	5850	5850	5850	0
215	20250110	165500	0	5850	5850	5850	5850	0
216	20250110	165400	0	5850	5850	5850	5850	0
217	20250110	165300	0	5850	5850	5850	5850	0
218	20250110	165200	0	5850	5850	5850	5850	0
219	20250110	165100	0	5850	5850	5850	5850	0
220	20250110	165000	0	5850	5850	5850	5850	0
221	20250110	164900	0	5850	5850	5850	5850	0
222	20250110	164800	0	5850	5850	5850	5850	0
223	20250110	164700	0	5850	5850	5850	5850	0
224	20250110	164600	0	5850	5850	5850	5850	0
225	20250110	164500	0	5850	5850	5850	5850	0
226	20250110	164400	0	5850	5850	5850	5850	0
227	20250110	164300	0	5850	5850	5850	5850	0
228	20250110	164200	0	5850	5850	5850	5850	0
229	20250110	164100	0	5850	5850	5850	5850	0
230	20250110	164000	0	5850	5850	5850	5850	0
231	20250110	163900	0	5850	5850	5850	5850	0
232	20250110	163800	0	5850	5850	5850	5850	0
233	20250110	163700	0	5850	5850	5850	5850	0
234	20250110	163600	0	5850	5850	5850	5850	0
235	20250110	163500	0	5850	5850	5850	5850	0
236	20250110	163400	0	5850	5850	5850	5850	0
237	20250110	163300	0	5850	5850	5850	5850	0
238	20250110	163200	0	5850	5850	5850	5850	0
239	20250110	163100	0	5850	5850	5850	5850	0
240	20250110	163000	0	5850	5850	5850	5850	0
241	20250110	162900	0	5850	5850	5850	5850	0
242	20250110	162800	0	5850	5850	5850	5850	0
243	20250110	162700	0	5850	5850	5850	5850	0
244	20250110	162600	0	5850	5850	5850	5850	0
245	20250110	162500	0	5850	5850	5850	5850	0
246	20250110	162400	0	5850	5850	5850	5850	0
247	20250110	162300	0	5850	5850	5850	5850	0
248	20250110	162200	0	5850	5850	5850	5850	0
249	20250110	162100	0	5850	5850	5850	5850	0
250	20250110	162000	0	5850	5850	5850	5850	0
251	20250110	161900	0	5850	5850	5850	5850	0
252	20250110	161800	0	5850	5850	5850	5850	0
253	20250110	161700	0	5850	5850	5850	5850	0
254	20250110	161600	0	5850	5850	5850	5850	0
255	20250110	161500	0	5850	5850	5850	5850	0
256	20250110	161400	0	5850	5850	5850	5850	0
257	20250110	161300	0	5850	5850	5850	5850	0
258	20250110	161200	0	5850	5850	5850	5850	0
259	20250110	161100	0	5850	5850	5850	5850	0
260	20250110	161000	0	5850	5850	5850	5850	0
261	20250110	160900	0	5850	5850	5850	5850	0
262	20250110	160800	0	5850	5850	5850	5850	0
263	20250110	160700	0	5850	5850	5850	5850	0
264	20250110	160600	0	5850	5850	5850	5850	0
265	20250110	160500	0	5850	5850	5850	5850	0
266	20250110	160400	0	5850	5850	5850	5850	0
267	20250110	160300	0	5850	5850	5850	5850	0
268	20250110	160200	0	5850	5850	5850	5850	0
269	20250110	160100	0	5850	5850	5850	5850	0
270	20250110	160000	0	5850	5850	5850	5850	0
271	20250110	155900	0	5850	5850	5850	5850	0
272	20250110	155800	0	5850	5850	5850	5850	0
273	20250110	155700	0	5850	5850	5850	5850	0
274	20250110	155600	0	5850	5850	5850	5850	0
275	20250110	155500	0	5850	5850	5850	5850	0
276	20250110	155400	0	5850	5850	5850	5850	0
277	20250110	155300	0	5850	5850	5850	5850	0
278	20250110	155200	0	5850	5850	5850	5850	0
279	20250110	155100	0	5850	5850	5850	5850	0
280	20250110	155000	0	5850	5850	5850	5850	0
281	20250110	154900	0	5850	5850	5850	5850	0
282	20250110	154800	0	5850	5850	5850	5850	0
283	20250110	154700	0	5850	5850	5850	5850	0
284	20250110	154600	0	5850	5850	5850	5850	0
285	20250110	154500	0	5850	5850	5850	5850	0
286	20250110	154400	0	5850	5850	5850	5850	0
287	20250110	154300	0	5850	5850	5850	5850	0
288	20250110	154200	0	5850	5850	5850	5850	0
289	20250110	154100	0	5850	5850	5850	5850	0
290	20250110	154000	0	5850	5850	5850	5850	0
291	20250110	153900	0	5850	5850	5850	5850	0
292	20250110	153800	0	5850	5850	5850	5850	0
293	20250110	153700	0	5850	5850	5850	5850	0
294	20250110	153600	0	5850	5850	5850	5850	0
295	20250110	153500	0	5850	5850	5850	5850	0
296	20250110	153400	0	5850	5850	5850	5850	0
297	20250110	153300	0	5850	5850	5850	5850	0
298	20250110	153200	0	5850	5850	5850	5850	0
299	20250110	153100	0	5850	5850	5850	5850	0
300	20250110	153000	0	5850	5850	5850	5850	0
301	20250110	152900	0	5850	5850	5850	5850	0
302	20250110	152800	0	5850	5850	5850	5850	0
303	20250110	152700	0	5850	5850	5850	5850	0
304	20250110	152600	0	5850	5850	5850	5850	0
305	20250110	152500	0	5850	5850	5850	5850	0
306	20250110	152400	0	5850	5850	5850	5850	0
307	20250110	152300	0	5850	5850	5850	5850	0
308	20250110	152200	0	5850	5850	5850	5850	0
309	20250110	152100	0	5850	5850	5850	5850	0
310	20250110	152000	0	5850	5850	5850	5850	0
311	20250110	151900	0	5850	5850	5850	5850	0
312	20250110	151800	0	5850	5850	5850	5850	0
313	20250110	151700	0	5850	5850	5850	5850	0
314	20250110	151600	0	5850	5850	5850	5850	0
315	20250110	151500	0	5850	5850	5850	5850	0
316	20250110	151400	0	5850	5850	5850	5850	0
317	20250110	151300	0	5850	5850	5850	5850	0
318	20250110	151200	0	5850	5850	5850	5850	0
319	20250110	151100	0	5850	5850	5850	5850	0
320	20250110	151000	0	5850	5850	5850	5850	0
321	20250110	150900	0	5850	5850	5850	5850	0
322	20250110	150800	0	5850	5850	5850	5850	0
323	20250110	150700	0	5850	5850	5850	5850	0
324	20250110	150600	0	5850	5850	5850	5850	0
325	20250110	150500	0	5850	5850	5850	5850	0
326	20250110	150400	0	5850	5850	5850	5850	0
327	20250110	150300	0	5850	5850	5850	5850	0
328	20250110	150200	0	5850	5850	5850	5850	0
329	20250110	150100	0	5850	5850	5850	5850	0
330	20250110	150000	0	5850	5850	5850	5850	0
331	20250110	145900	0	5850	5850	5850	5850	0
332	20250110	145800	0	5850	5850	5850	5850	0
333	20250110	145700	0	5850	5850	5850	5850	0
334	20250110	145600	0	5850	5850	5850	5850	0
335	20250110	145500	0	5850	5850	5850	5850	0
336	20250110	145400	0	5850	5850	5850	5850	0
337	20250110	145300	0	5850	5850	5850	5850	0
338	20250110	145200	0	5850	5850	5850	5850	0
339	20250110	145100	0	5850	5850	5850	5850	0
340	20250110	145000	0	5850	5850	5850	5850	0
341	20250110	144900	0	5850	5850	5850	5850	0
342	20250110	144800	0	5850	5850	5850	5850	0
343	20250110	144700	0	5850	5850	5850	5850	0
344	20250110	144600	0	5850	5850	5850	5850	0
345	20250110	144500	0	5850	5850	5850	5850	0
346	20250110	144400	0	5850	5850	5850	5850	0
347	20250110	144300	0	5850	5850	5850	5850	0
348	20250110	144200	0	5850	5850	5850	5850	0
349	20250110	144100	0	5850	5850	5850	5850	0
350	20250110	144000	0	5850	5850	5850	5850	0
351	20250110	143900	0	5850	5850	5850	5850	0
352	20250110	143800	0	5850	5850	5850	5850	0
353	20250110	143700	0	5850	5850	5850	5850	0
354	20250110	143600	0	5850	5850	5850	5850	0
355	20250110	143500	0	5850	5850	5850	5850	0
356	20250110	143400	0	5850	5850	5850	5850	0
357	20250110	143300	0	5850	5850	5850	5850	0
358	20250110	143200	0	5850	5850	5850	5850	0
359	20250110	143100	0	5850	5850	5850	5850	0
360	20250110	143000	0	5850	5850	5850	5850	0
361	20250110	142900	0	5850	5850	5850	5850	0
362	20250110	142800	0	5850	5850	5850	5850	0
363	20250110	142700	0	5850	5850	5850	5850	0
364	20250110	142600	0	5850	5850	5850	5850	0
365	20250110	142500	0	5850	5850	5850	5850	0
366	20250110	142400	0	5850	5850	5850	5850	0
367	20250110	142300	0	5850	5850	5850	5850	0
368	20250110	142200	0	5850	5850	5850	5850	0
369	20250110	142100	0	5850	5850	5850	5850	0
370	20250110	142000	0	5850	5850	5850	5850	0
371	20250110	141900	0	5850	5850	5850	5850	0
372	20250110	141800	0	5850	5850	5850	5850	0
373	20250110	141700	0	5850	5850	5850	5850	0
374	20250110	141600	0	5850	5850	5850	5850	0
375	20250110	141500	0	5850	5850	5850	5850	0
376	20250110	141400	0	5850	5850	5850	5850	0
377	20250110	141300	0	5850	5850	5850	5850	0
378	20250110	141200	0	5850	5850	5850	5850	0
379	20250110	141100	0	5850	5850	5850	5850	0
380	20250110	141000	0	5850	5850	5850	5850	0
381	20250110	140900	0	5850	5850	5850	5850	0
382	20250110	140800	0	5850	5850	5850	5850	0
383	20250110	140700	0	5850	5850	5850	5850	0
384	20250110	140600	0	5850	5850	5850	5850	0
385	20250110	140500	0	5850	5850	5850	5850	0
386	20250110	140400	0	5850	5850	5850	5850	0
387	20250110	140300	0	5850	5850	5850	5850	0
388	20250110	140200	0	5850	5850	5850	5850	0
389	20250110	140100	0	5850	5850	5850	5850	0
390	20250110	140000	0	5850	5850	5850	5850	0
391	20250110	135900	0	5850	5850	5850	5850	0
392	20250110	135800	0	5850	5850	5850	5850	0
393	20250110	135700	0	5850	5850	5850	5850	0
394	20250110	135600	0	5850	5850	5850	5850	0
395	20250110	135500	0	5850	5850	5850	5850	0
396	20250110	135400	0	5850	5850	5850	5850	0
397	20250110	135300	0	5850	5850	5850	5850	0
398	20250110	135200	0	5850	5850	5850	5850	0
399	20250110	135100	0	5850	5850	5850	5850	0
400	20250110	135000	0	5850	5850	5850	5850	0
401	20250110	134900	0	5850	5850	5850	5850	0
402	20250110	134800	0	5850	5850	5850	5850	0
403	20250110	134700	0	5850	5850	5850	5850	0
404	20250110	134600	0	5850	5850	5850	5850	0
405	20250110	134500	0	5850	5850	5850	5850	0
406	20250110	134400	0	5850	5850	5850	5850	0
407	20250110	134300	0	5850	5850	5850	5850	0
408	20250110	134200	0	5850	5850	5850	5850	0
409	20250110	134100	0	5850	5850	5850	5850	0
410	20250110	134000	0	5850	5850	5850	5850	0
411	20250110	133900	0	5850	5850	5850	5850	0
412	20250110	133800	0	5850	5850	5850	5850	0
413	20250110	133700	0	5850	5850	5850	5850	0
414	20250110	133600	0	5850	5850	5850	5850	0
415	20250110	133500	0	5850	5850	5850	5850	0
416	20250110	133400	0	5850	5850	5850	5850	0
417	20250110	133300	0	5850	5850	5850	5850	0
418	20250110	133200	0	5850	5850	5850	5850	0
419	20250110	133100	0	5850	5850	5850	5850	0
420	20250110	133000	0	5850	5850	5850	5850	0
421	20250110	132900	0	5850	5850	5850	5850	0
422	20250110	132800	0	5850	5850	5850	5850	0
423	20250110	132700	0	5850	5850	5850	5850	0
424	20250110	132600	0	5850	5850	5850	5850	0
425	20250110	132500	0	5850	5850	5850	5850	0
426	20250110	132400	0	5850	5850	5850	5850	0
427	20250110	132300	0	5850	5850	5850	5850	0
428	20250110	132200	0	5850	5850	5850	5850	0
429	20250110	132100	0	5850	5850	5850	5850	0
430	20250110	132000	0	5850	5850	5850	5850	0
431	20250110	131900	0	5850	5850	5850	5850	0
432	20250110	131800	0	5850	5850	5850	5850	0
433	20250110	131700	0	5850	5850	5850	5850	0
434	20250110	131600	0	5850	5850	5850	5850	0
435	20250110	131500	0	5850	5850	5850	5850	0
436	20250110	131400	0	5850	5850	5850	5850	0
437	20250110	131300	0	5850	5850	5850	5850	0
438	20250110	131200	0	5850	5850	5850	5850	0
439	20250110	131100	0	5850	5850	5850	5850	0
440	20250110	131000	0	5850	5850	5850	5850	0
441	20250110	130900	0	5850	5850	5850	5850	0
442	20250110	130800	0	5850	5850	5850	5850	0
443	20250110	130700	0	5850	5850	5850	5850	0
444	20250110	130600	0	5850	5850	5850	5850	0
445	20250110	130500	0	5850	5850	5850	5850	0
446	20250110	130400	0	5850	5850	5850	5850	0
447	20250110	130300	0	5850	5850	5850	5850	0
448	20250110	130200	0	5850	5850	5850	5850	0
449	20250110	130100	0	5850	5850	5850	5850	0
450	20250110	130000	0	5850	5850	5850	5850	0
451	20250110	125900	0	5850	5850	5850	5850	0
452	20250110	125800	0	5850	5850	5850	5850	0
453	20250110	125700	0	5850	5850	5850	5850	0
454	20250110	125600	0	5850	5850	5850	5850	0
455	20250110	125500	0	5850	5850	5850	5850	0
456	20250110	125400	0	5850	5850	5850	5850	0
457	20250110	125300	0	5850	5850	5850	5850	0
458	20250110	125200	0	5850	5850	5850	5850	0
459	20250110	125100	0	5850	5850	5850	5850	0
460	20250110	125000	0	5850	5850	5850	5850	0
461	20250110	124900	0	5850	5850	5850	5850	0
462	20250110	124800	0	5850	5850	5850	5850	0
463	20250110	124700	0	5850	5850	5850	5850	0
464	20250110	124600	0	5850	5850	5850	5850	0
465	20250110	124500	0	5850	5850	5850	5850	0
466	20250110	124400	0	5850	5850	5850	5850	0
467	20250110	124300	0	5850	5850	5850	5850	0
468	20250110	124200	0	5850	5850	5850	5850	0
469	20250110	124100	0	5850	5850	5850	5850	0
470	20250110	124000	0	5850	5850	5850	5850	0
471	20250110	123900	0	5850	5850	5850	5850	0
472	20250110	123800	0	5850	5850	5850	5850	0
473	20250110	123700	0	5850	5850	5850	5850	0
474	20250110	123600	0	5850	5850	5850	5850	0
475	20250110	123500	0	5850	5850	5850	5850	0
476	20250110	123400	0	5850	5850	5850	5850	0
477	20250110	123300	0	5850	5850	5850	5850	0
478	20250110	123200	0	5850	5850	5850	5850	0
479	20250110	123100	0	5850	5850	5850	5850	0
480	20250110	123000	0	5850	5850	5850	5850	0
481	20250110	122900	0	5850	5850	5850	5850	0
482	20250110	122800	0	5850	5850	5850	5850	0
483	20250110	122700	0	5850	5850	5850	5850	0
484	20250110	122600	0	5850	5850	5850	5850	0
485	20250110	122500	0	5850	5850	5850	5850	0
486	20250110	122400	0	5850	5850	5850	5850	0
487	20250110	122300	0	5850	5850	5850	5850	0
488	20250110	122200	0	5850	5850	5850	5850	0
489	20250110	122100	0	5850	5850	5850	5850	0
490	20250110	122000	0	5850	5850	5850	5850	0
491	20250110	121900	0	5850	5850	5850	5850	0
492	20250110	121800	0	5850	5850	5850	5850	0
493	20250110	121700	0	5850	5850	5850	5850	0
494	20250110	121600	0	5850	5850	5850	5850	0
495	20250110	121500	0	5850	5850	5850	5850	0
496	20250110	121400	0	5850	5850	5850	5850	0
497	20250110	121300	0	5850	5850	5850	5850	0
498	20250110	121200	0	5850	5850	5850	5850	0
499	20250110	121100	0	5850	5850	5850	5850	0
500	20250110	121000	0	5850	5850	5850	5850	0
501	20250110	120900	0	5850	5850	5850	5850	0
502	20250110	120800	0	5850	5850	5850	5850	0
503	20250110	120700	0	5850	5850	5850	5850	0
504	20250110	120600	0	5850	5850	5850	5850	0
505	20250110	120500	0	5850	5850	5850	5850	0
506	20250110	120400	0	5850	5850	5850	5850	0
507	20250110	120300	0	5850	5850	5850	5850	0
508	20250110	120200	0	5850	5850	5850	5850	0
509	20250110	120100	0	5850	5850	5850	5850	0
510	20250110	120000	0	5850	5850	5850	5850	0
511	20250110	115900	0	5850	5850	5850	5850	0
512	20250110	115800	0	5850	5850	5850	5850	0
513	20250110	115700	0	5850	5850	5850	5850	0
514	20250110	115600	0	5850	5850	5850	5850	0
515	20250110	115500	0	5850	5850	5850	5850	0
516	20250110	115400	0	5850	5850	5850	5850	0
517	20250110	115300	0	5850	5850	5850	5850	0
518	20250110	115200	0	5850	5850	5850	5850	0
519	20250110	115100	0	5850	5850	5850	5850	0
520	20250110	115000	0	5850	5850	5850	5850	0
521	20250110	114900	0	5850	5850	5850	5850	0
522	20250110	114800	0	5850	5850	5850	5850	0
523	20250110	114700	0	5850	5850	5850	5850	0
524	20250110	114600	0	5850	5850	5850	5850	0
525	20250110	114500	0	5850	5850	5850	5850	0
526	20250110	114400	0	5850	5850	5850	5850	0
527	20250110	114300	0	5850	5850	5850	5850	0
528	20250110	114200	0	5850	5850	5850	5850	0
529	20250110	114100	0	5850	5850	5850	5850	0
530	20250110	114000	0	5850	5850	5850	5850	0
531	20250110	113900	0	5850	5850	5850	5850	0
532	20250110	113800	0	5850	5850	5850	5850	0
533	20250110	113700	0	5850	5850	5850	5850	0
534	20250110	113600	0	5850	5850	5850	5850	0
535	20250110	113500	0	5850	5850	5850	5850	0
536	20250110	113400	0	5850	5850	5850	5850	0
537	20250110	113300	0	5850	5850	5850	5850	0
538	20250110	113200	0	5850	5850	5850	5850	0
539	20250110	113100	0	5850	5850	5850	5850	0
540	20250110	113000	0	5850	5850	5850	5850	0
541	20250110	112900	0	5850	5850	5850	5850	0
542	20250110	112800	0	5850	5850	5850	5850	0
543	20250110	112700	0	5850	5850	5850	5850	0
544	20250110	112600	0	5850	5850	5850	5850	0
545	20250110	112500	0	5850	5850	5850	5850	0
546	20250110	112400	0	5850	5850	5850	5850	0
547	20250110	112300	0	5850	5850	5850	5850	0
548	20250110	112200	0	5850	5850	5850	5850	0
549	20250110	112100	0	5850	5850	5850	5850	0
550	20250110	112000	0	5850	5850	5850	5850	0
551	20250110	111900	0	5850	5850	5850	5850	0
552	20250110	111800	0	5850	5850	5850	5850	0
553	20250110	111700	0	5850	5850	5850	5850	0
554	20250110	111600	0	5850	5850	5850	5850	0
555	20250110	111500	0	5850	5850	5850	5850	0
556	20250110	111400	0	5850	5850	5850	5850	0
557	20250110	111300	0	5850	5850	5850	5850	0
558	20250110	111200	0	5850	5850	5850	5850	0
559	20250110	111100	0	5850	5850	5850	5850	0
560	20250110	111000	0	5850	5850	5850	5850	0
561	20250110	110900	0	5850	5850	5850	5850	0
562	20250110	110800	0	5850	5850	5850	5850	0
563	20250110	110700	0	5850	5850	5850	5850	0
564	20250110	110600	0	5850	5850	5850	5850	0
565	20250110	110500	0	5850	5850	5850	5850	0
566	20250110	110400	0	5850	5850	5850	5850	0
567	20250110	110300	0	5850	5850	5850	5850	0
568	20250110	110200	0	5850	5850	5850	5850	0
569	20250110	110100	0	5850	5850	5850	5850	0
570	20250110	110000	0	5850	5850	5850	5850	0
571	20250110	105900	0	5850	5850	5850	5850	0
572	20250110	105800	0	5850	5850	5850	5850	0
573	20250110	105700	0	5850	5850	5850	5850	0
574	20250110	105600	0	5850	5850	5850	5850	0
575	20250110	105500	0	5850	5850	5850	5850	0
576	20250110	105400	0	5850	5850	5850	5850	0
577	20250110	105300	0	5850	5850	5850	5850	0
578	20250110	105200	0	5850	5850	5850	5850	0
579	20250110	105100	0	5850	5850	5850	5850	0
580	20250110	105000	0	5850	5850	5850	5850	0
581	20250110	104900	0	5850	5850	5850	5850	0
582	20250110	104800	0	5850	5850	5850	5850	0
583	20250110	104700	0	5850	5850	5850	5850	0
584	20250110	104600	0	5850	5850	5850	5850	0
585	20250110	104500	0	5850	5850	5850	5850	0
586	20250110	104400	0	5850	5850	5850	5850	0
587	20250110	104300	0	5850	5850	5850	5850	0
588	20250110	104200	0	5850	5850	5850	5850	0
589	20250110	104100	0	5850	5850	5850	5850	0
590	20250110	104000	0	5850	5850	5850	5850	0
591	20250110	103900	0	5850	5850	5850	5850	0
592	20250110	103800	0	5850	5850	5850	5850	0
593	20250110	103700	0	5850	5850	5850	5850	0
594	20250110	103600	0	5850	5850	5850	5850	0
595	20250110	103500	0	5850	5850	5850	5850	0
596	20250110	103400	0	5850	5850	5850	5850	0
597	20250110	103300	0	5850	5850	5850	5850	0
598	20250110	103200	0	5850	5850	5850	5850	0
599	20250110	103100	0	5850	5850	5850	5850	0
600	20250110	103000	0	5850	5850	5850	5850	0
601	20250110	102900	0	5850	5850	5850	5850	0
602	20250110	102800	0	5850	5850	5850	5850	0
603	20250110	102700	0	5850	5850	5850	5850	0
604	20250110	102600	0	5850	5850	5850	5850	0
605	20250110	102500	0	5850	5850	5850	5850	0
606	20250110	102400	0	5850	5850	5850	5850	0
607	20250110	102300	0	5850	5850	5850	5850	0
608	20250110	102200	0	5850	5850	5850	5850	0
609	20250110	102100	0	5850	5850	5850	5850	0
610	20250110	102000	0	5850	5850	5850	5850	0
611	20250110	101900	0	5850	5850	5850	5850	0
612	20250110	101800	0	5850	5850	5850	5850	0
613	20250110	101700	0	5850	5850	5850	5850	0
614	20250110	101600	0	5850	5850	5850	5850	0
615	20250110	101500	0	5850	5850	5850	5850	0
616	20250110	101400	0	5850	5850	5850	5850	0
617	20250110	101300	0	5850	5850	5850	5850	0
618	20250110	101200	0	5850	5850	5850	5850	0
619	20250110	101100	0	5850	5850	5850	5850	0
620	20250110	101000	0	5850	5850	5850	5850	0
621	20250110	100900	0	5850	5850	5850	5850	0
622	20250110	100800	0	5850	5850	5850	5850	0
623	20250110	100700	0	5850	5850	5850	5850	0
624	20250110	100600	0	5850	5850	5850	5850	0
625	20250110	100500	0	5850	5850	5850	5850	0
626	20250110	100400	0	5850	5850	5850	5850	0
627	20250110	100300	0	5850	5850	5850	5850	0
628	20250110	100200	0	5850	5850	5850	5850	0
629	20250110	100100	0	5850	5850	5850	5850	0
630	20250110	100000	0	5850	5850	5850	5850	0
631	20250110	095900	0	5850	5850	5850	5850	0
632	20250110	095800	0	5850	5850	5850	5850	0
633	20250110	095700	0	5850	5850	5850	5850	0
634	20250110	095600	0	5850	5850	5850	5850	0
635	20250110	095500	0	5850	5850	5850	5850	0
636	20250110	095400	0	5850	5850	5850	5850	0
637	20250110	095300	0	5850	5850	5850	5850	0
638	20250110	095200	0	5850	5850	5850	5850	0
639	20250110	095100	0	5850	5850	5850	5850	0
640	20250110	095000	0	5850	5850	5850	5850	0
641	20250110	094900	0	5850	5850	5850	5850	0
642	20250110	094800	0	5850	5850	5850	5850	0
643	20250110	094700	0	5850	5850	5850	5850	0
644	20250110	094600	0	5850	5850	5850	5850	0
645	20250110	094500	0	5850	5850	5850	5850	0
646	20250110	094400	0	5850	5850	5850	5850	0
647	20250110	094300	0	5850	5850	5850	5850	0
648	20250110	094200	0	5850	5850	5850	5850	0
649	20250110	094100	0	5850	5850	5850	5850	0
650	20250110	094000	0	5850	5850	5850	5850	0
651	20250110	093900	0	5850	5850	5850	5850	0
652	20250110	093800	0	5850	5850	5850	5850	0
653	20250110	093700	0	5850	5850	5850	5850	0
654	20250110	093600	0	5850	5850	5850	5850	0
655	20250110	093500	0	5850	5850	5850	5850	0
656	20250110	093400	0	5850	5850	5850	5850	0
657	20250110	093300	0	5850	5850	5850	5850	0
658	20250110	093200	0	5850	5850	5850	5850	0
659	20250110	093100	0	5850	5850	5850	5850	0
660	20250110	093000	0	5850	5850	5850	5850	0
661	20250110	092900	0	5850	5850	5850	5850	0
662	20250110	092800	0	5850	5850	5850	5850	0
663	20250110	092700	0	5850	5850	5850	5850	0
664	20250110	092600	0	5850	5850	5850	5850	0
665	20250110	092500	0	5850	5850	5850	5850	0
666	20250110	092400	0	5850	5850	5850	5850	0
667	20250110	092300	0	5850	5850	5850	5850	0
668	20250110	092200	0	5850	5850	5850	5850	0
669	20250110	092100	0	5850	5850	5850	5850	0
670	20250110	092000	0	5850	5850	5850	5850	0
671	20250110	091900	0	5850	5850	5850	5850	0
672	20250110	091800	0	5850	5850	5850	5850	0
673	20250110	091700	0	5850	5850	5850	5850	0
674	20250110	091600	0	5850	5850	5850	5850	0
675	20250110	091500	0	5850	5850	5850	5850	0
676	20250110	091400	0	5850	5850	5850	5850	0
677	20250110	091300	0	5850	5850	5850	5850	0
678	20250110	091200	0	5850	5850	5850	5850	0
679	20250110	091100	0	5850	5850	5850	5850	0
680	20250110	091000	0	5850	5850	5850	5850	0
681	20250110	090900	0	5850	5850	5850	5850	0
682	20250110	090800	0	5850	5850	5850	5850	0
683	20250110	090700	0	5850	5850	5850	5850	0
684	20250110	090600	0	5850	5850	5850	5850	0
685	20250110	090500	0	5850	5850	5850	5850	0
686	20250110	090400	0	5850	5850	5850	5850	0
687	20250110	090300	0	5850	5850	5850	5850	0
688	20250110	090200	0	5850	5850	5850	5850	0
689	20250110	090100	0	5850	5850	5850	5850	0
690	20250110	090000	0	5850	5850	5850	5850	0