KissMeData/150840/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	202800	0	5850	5850	5850	5850	0
3	20250107	202700	0	5850	5850	5850	5850	0
4	20250107	202600	0	5850	5850	5850	5850	0
5	20250107	202500	0	5850	5850	5850	5850	0
6	20250107	202400	0	5850	5850	5850	5850	0
7	20250107	202300	0	5850	5850	5850	5850	0
8	20250107	202200	0	5850	5850	5850	5850	0
9	20250107	202100	0	5850	5850	5850	5850	0
10	20250107	202000	0	5850	5850	5850	5850	0
11	20250107	201900	0	5850	5850	5850	5850	0
12	20250107	201800	0	5850	5850	5850	5850	0
13	20250107	201700	0	5850	5850	5850	5850	0
14	20250107	201600	0	5850	5850	5850	5850	0
15	20250107	201500	0	5850	5850	5850	5850	0
16	20250107	201400	0	5850	5850	5850	5850	0
17	20250107	201300	0	5850	5850	5850	5850	0
18	20250107	201200	0	5850	5850	5850	5850	0
19	20250107	201100	0	5850	5850	5850	5850	0
20	20250107	201000	0	5850	5850	5850	5850	0
21	20250107	200900	0	5850	5850	5850	5850	0
22	20250107	200800	0	5850	5850	5850	5850	0
23	20250107	200700	0	5850	5850	5850	5850	0
24	20250107	200600	0	5850	5850	5850	5850	0
25	20250107	200500	0	5850	5850	5850	5850	0
26	20250107	200400	0	5850	5850	5850	5850	0
27	20250107	200300	0	5850	5850	5850	5850	0
28	20250107	200200	0	5850	5850	5850	5850	0
29	20250107	200100	0	5850	5850	5850	5850	0
30	20250107	200000	0	5850	5850	5850	5850	0
31	20250107	195900	0	5850	5850	5850	5850	0
32	20250107	195800	0	5850	5850	5850	5850	0
33	20250107	195700	0	5850	5850	5850	5850	0
34	20250107	195600	0	5850	5850	5850	5850	0
35	20250107	195500	0	5850	5850	5850	5850	0
36	20250107	195400	0	5850	5850	5850	5850	0
37	20250107	195300	0	5850	5850	5850	5850	0
38	20250107	195200	0	5850	5850	5850	5850	0
39	20250107	195100	0	5850	5850	5850	5850	0
40	20250107	195000	0	5850	5850	5850	5850	0
41	20250107	194900	0	5850	5850	5850	5850	0
42	20250107	194800	0	5850	5850	5850	5850	0
43	20250107	194700	0	5850	5850	5850	5850	0
44	20250107	194600	0	5850	5850	5850	5850	0
45	20250107	194500	0	5850	5850	5850	5850	0
46	20250107	194400	0	5850	5850	5850	5850	0
47	20250107	194300	0	5850	5850	5850	5850	0
48	20250107	194200	0	5850	5850	5850	5850	0
49	20250107	194100	0	5850	5850	5850	5850	0
50	20250107	194000	0	5850	5850	5850	5850	0
51	20250107	193900	0	5850	5850	5850	5850	0
52	20250107	193800	0	5850	5850	5850	5850	0
53	20250107	193700	0	5850	5850	5850	5850	0
54	20250107	193600	0	5850	5850	5850	5850	0
55	20250107	193500	0	5850	5850	5850	5850	0
56	20250107	193400	0	5850	5850	5850	5850	0
57	20250107	193300	0	5850	5850	5850	5850	0
58	20250107	193200	0	5850	5850	5850	5850	0
59	20250107	193100	0	5850	5850	5850	5850	0
60	20250107	193000	0	5850	5850	5850	5850	0
61	20250107	192900	0	5850	5850	5850	5850	0
62	20250107	192800	0	5850	5850	5850	5850	0
63	20250107	192700	0	5850	5850	5850	5850	0
64	20250107	192600	0	5850	5850	5850	5850	0
65	20250107	192500	0	5850	5850	5850	5850	0
66	20250107	192400	0	5850	5850	5850	5850	0
67	20250107	192300	0	5850	5850	5850	5850	0
68	20250107	192200	0	5850	5850	5850	5850	0
69	20250107	192100	0	5850	5850	5850	5850	0
70	20250107	192000	0	5850	5850	5850	5850	0
71	20250107	191900	0	5850	5850	5850	5850	0
72	20250107	191800	0	5850	5850	5850	5850	0
73	20250107	191700	0	5850	5850	5850	5850	0
74	20250107	191600	0	5850	5850	5850	5850	0
75	20250107	191500	0	5850	5850	5850	5850	0
76	20250107	191400	0	5850	5850	5850	5850	0
77	20250107	191300	0	5850	5850	5850	5850	0
78	20250107	191200	0	5850	5850	5850	5850	0
79	20250107	191100	0	5850	5850	5850	5850	0
80	20250107	191000	0	5850	5850	5850	5850	0
81	20250107	190900	0	5850	5850	5850	5850	0
82	20250107	190800	0	5850	5850	5850	5850	0
83	20250107	190700	0	5850	5850	5850	5850	0
84	20250107	190600	0	5850	5850	5850	5850	0
85	20250107	190500	0	5850	5850	5850	5850	0
86	20250107	190400	0	5850	5850	5850	5850	0
87	20250107	190300	0	5850	5850	5850	5850	0
88	20250107	190200	0	5850	5850	5850	5850	0
89	20250107	190100	0	5850	5850	5850	5850	0
90	20250107	190000	0	5850	5850	5850	5850	0
91	20250107	185900	0	5850	5850	5850	5850	0
92	20250107	185800	0	5850	5850	5850	5850	0
93	20250107	185700	0	5850	5850	5850	5850	0
94	20250107	185600	0	5850	5850	5850	5850	0
95	20250107	185500	0	5850	5850	5850	5850	0
96	20250107	185400	0	5850	5850	5850	5850	0
97	20250107	185300	0	5850	5850	5850	5850	0
98	20250107	185200	0	5850	5850	5850	5850	0
99	20250107	185100	0	5850	5850	5850	5850	0
100	20250107	185000	0	5850	5850	5850	5850	0
101	20250107	184900	0	5850	5850	5850	5850	0
102	20250107	184800	0	5850	5850	5850	5850	0
103	20250107	184700	0	5850	5850	5850	5850	0
104	20250107	184600	0	5850	5850	5850	5850	0
105	20250107	184500	0	5850	5850	5850	5850	0
106	20250107	184400	0	5850	5850	5850	5850	0
107	20250107	184300	0	5850	5850	5850	5850	0
108	20250107	184200	0	5850	5850	5850	5850	0
109	20250107	184100	0	5850	5850	5850	5850	0
110	20250107	184000	0	5850	5850	5850	5850	0
111	20250107	183900	0	5850	5850	5850	5850	0
112	20250107	183800	0	5850	5850	5850	5850	0
113	20250107	183700	0	5850	5850	5850	5850	0
114	20250107	183600	0	5850	5850	5850	5850	0
115	20250107	183500	0	5850	5850	5850	5850	0
116	20250107	183400	0	5850	5850	5850	5850	0
117	20250107	183300	0	5850	5850	5850	5850	0
118	20250107	183200	0	5850	5850	5850	5850	0
119	20250107	183100	0	5850	5850	5850	5850	0
120	20250107	183000	0	5850	5850	5850	5850	0
121	20250107	182900	0	5850	5850	5850	5850	0
122	20250107	182800	0	5850	5850	5850	5850	0
123	20250107	182700	0	5850	5850	5850	5850	0
124	20250107	182600	0	5850	5850	5850	5850	0
125	20250107	182500	0	5850	5850	5850	5850	0
126	20250107	182400	0	5850	5850	5850	5850	0
127	20250107	182300	0	5850	5850	5850	5850	0
128	20250107	182200	0	5850	5850	5850	5850	0
129	20250107	182100	0	5850	5850	5850	5850	0
130	20250107	182000	0	5850	5850	5850	5850	0
131	20250107	181900	0	5850	5850	5850	5850	0
132	20250107	181800	0	5850	5850	5850	5850	0
133	20250107	181700	0	5850	5850	5850	5850	0
134	20250107	181600	0	5850	5850	5850	5850	0
135	20250107	181500	0	5850	5850	5850	5850	0
136	20250107	181400	0	5850	5850	5850	5850	0
137	20250107	181300	0	5850	5850	5850	5850	0
138	20250107	181200	0	5850	5850	5850	5850	0
139	20250107	181100	0	5850	5850	5850	5850	0
140	20250107	181000	0	5850	5850	5850	5850	0
141	20250107	180900	0	5850	5850	5850	5850	0
142	20250107	180800	0	5850	5850	5850	5850	0
143	20250107	180700	0	5850	5850	5850	5850	0
144	20250107	180600	0	5850	5850	5850	5850	0
145	20250107	180500	0	5850	5850	5850	5850	0
146	20250107	180400	0	5850	5850	5850	5850	0
147	20250107	180300	0	5850	5850	5850	5850	0
148	20250107	180200	0	5850	5850	5850	5850	0
149	20250107	180100	0	5850	5850	5850	5850	0
150	20250107	180000	0	5850	5850	5850	5850	0
151	20250107	175900	0	5850	5850	5850	5850	0
152	20250107	175800	0	5850	5850	5850	5850	0
153	20250107	175700	0	5850	5850	5850	5850	0
154	20250107	175600	0	5850	5850	5850	5850	0
155	20250107	175500	0	5850	5850	5850	5850	0
156	20250107	175400	0	5850	5850	5850	5850	0
157	20250107	175300	0	5850	5850	5850	5850	0
158	20250107	175200	0	5850	5850	5850	5850	0
159	20250107	175100	0	5850	5850	5850	5850	0
160	20250107	175000	0	5850	5850	5850	5850	0
161	20250107	174900	0	5850	5850	5850	5850	0
162	20250107	174800	0	5850	5850	5850	5850	0
163	20250107	174700	0	5850	5850	5850	5850	0
164	20250107	174600	0	5850	5850	5850	5850	0
165	20250107	174500	0	5850	5850	5850	5850	0
166	20250107	174400	0	5850	5850	5850	5850	0
167	20250107	174300	0	5850	5850	5850	5850	0
168	20250107	174200	0	5850	5850	5850	5850	0
169	20250107	174100	0	5850	5850	5850	5850	0
170	20250107	174000	0	5850	5850	5850	5850	0
171	20250107	173900	0	5850	5850	5850	5850	0
172	20250107	173800	0	5850	5850	5850	5850	0
173	20250107	173700	0	5850	5850	5850	5850	0
174	20250107	173600	0	5850	5850	5850	5850	0
175	20250107	173500	0	5850	5850	5850	5850	0
176	20250107	173400	0	5850	5850	5850	5850	0
177	20250107	173300	0	5850	5850	5850	5850	0
178	20250107	173200	0	5850	5850	5850	5850	0
179	20250107	173100	0	5850	5850	5850	5850	0
180	20250107	173000	0	5850	5850	5850	5850	0
181	20250107	172900	0	5850	5850	5850	5850	0
182	20250107	172800	0	5850	5850	5850	5850	0
183	20250107	172700	0	5850	5850	5850	5850	0
184	20250107	172600	0	5850	5850	5850	5850	0
185	20250107	172500	0	5850	5850	5850	5850	0
186	20250107	172400	0	5850	5850	5850	5850	0
187	20250107	172300	0	5850	5850	5850	5850	0
188	20250107	172200	0	5850	5850	5850	5850	0
189	20250107	172100	0	5850	5850	5850	5850	0
190	20250107	172000	0	5850	5850	5850	5850	0
191	20250107	171900	0	5850	5850	5850	5850	0
192	20250107	171800	0	5850	5850	5850	5850	0
193	20250107	171700	0	5850	5850	5850	5850	0
194	20250107	171600	0	5850	5850	5850	5850	0
195	20250107	171500	0	5850	5850	5850	5850	0
196	20250107	171400	0	5850	5850	5850	5850	0
197	20250107	171300	0	5850	5850	5850	5850	0
198	20250107	171200	0	5850	5850	5850	5850	0
199	20250107	171100	0	5850	5850	5850	5850	0
200	20250107	171000	0	5850	5850	5850	5850	0
201	20250107	170900	0	5850	5850	5850	5850	0
202	20250107	170800	0	5850	5850	5850	5850	0
203	20250107	170700	0	5850	5850	5850	5850	0
204	20250107	170600	0	5850	5850	5850	5850	0
205	20250107	170500	0	5850	5850	5850	5850	0
206	20250107	170400	0	5850	5850	5850	5850	0
207	20250107	170300	0	5850	5850	5850	5850	0
208	20250107	170200	0	5850	5850	5850	5850	0
209	20250107	170100	0	5850	5850	5850	5850	0
210	20250107	170000	0	5850	5850	5850	5850	0
211	20250107	165900	0	5850	5850	5850	5850	0
212	20250107	165800	0	5850	5850	5850	5850	0
213	20250107	165700	0	5850	5850	5850	5850	0
214	20250107	165600	0	5850	5850	5850	5850	0
215	20250107	165500	0	5850	5850	5850	5850	0
216	20250107	165400	0	5850	5850	5850	5850	0
217	20250107	165300	0	5850	5850	5850	5850	0
218	20250107	165200	0	5850	5850	5850	5850	0
219	20250107	165100	0	5850	5850	5850	5850	0
220	20250107	165000	0	5850	5850	5850	5850	0
221	20250107	164900	0	5850	5850	5850	5850	0
222	20250107	164800	0	5850	5850	5850	5850	0
223	20250107	164700	0	5850	5850	5850	5850	0
224	20250107	164600	0	5850	5850	5850	5850	0
225	20250107	164500	0	5850	5850	5850	5850	0
226	20250107	164400	0	5850	5850	5850	5850	0
227	20250107	164300	0	5850	5850	5850	5850	0
228	20250107	164200	0	5850	5850	5850	5850	0
229	20250107	164100	0	5850	5850	5850	5850	0
230	20250107	164000	0	5850	5850	5850	5850	0
231	20250107	163900	0	5850	5850	5850	5850	0
232	20250107	163800	0	5850	5850	5850	5850	0
233	20250107	163700	0	5850	5850	5850	5850	0
234	20250107	163600	0	5850	5850	5850	5850	0
235	20250107	163500	0	5850	5850	5850	5850	0
236	20250107	163400	0	5850	5850	5850	5850	0
237	20250107	163300	0	5850	5850	5850	5850	0
238	20250107	163200	0	5850	5850	5850	5850	0
239	20250107	163100	0	5850	5850	5850	5850	0
240	20250107	163000	0	5850	5850	5850	5850	0
241	20250107	162900	0	5850	5850	5850	5850	0
242	20250107	162800	0	5850	5850	5850	5850	0
243	20250107	162700	0	5850	5850	5850	5850	0
244	20250107	162600	0	5850	5850	5850	5850	0
245	20250107	162500	0	5850	5850	5850	5850	0
246	20250107	162400	0	5850	5850	5850	5850	0
247	20250107	162300	0	5850	5850	5850	5850	0
248	20250107	162200	0	5850	5850	5850	5850	0
249	20250107	162100	0	5850	5850	5850	5850	0
250	20250107	162000	0	5850	5850	5850	5850	0
251	20250107	161900	0	5850	5850	5850	5850	0
252	20250107	161800	0	5850	5850	5850	5850	0
253	20250107	161700	0	5850	5850	5850	5850	0
254	20250107	161600	0	5850	5850	5850	5850	0
255	20250107	161500	0	5850	5850	5850	5850	0
256	20250107	161400	0	5850	5850	5850	5850	0
257	20250107	161300	0	5850	5850	5850	5850	0
258	20250107	161200	0	5850	5850	5850	5850	0
259	20250107	161100	0	5850	5850	5850	5850	0
260	20250107	161000	0	5850	5850	5850	5850	0
261	20250107	160900	0	5850	5850	5850	5850	0
262	20250107	160800	0	5850	5850	5850	5850	0
263	20250107	160700	0	5850	5850	5850	5850	0
264	20250107	160600	0	5850	5850	5850	5850	0
265	20250107	160500	0	5850	5850	5850	5850	0
266	20250107	160400	0	5850	5850	5850	5850	0
267	20250107	160300	0	5850	5850	5850	5850	0
268	20250107	160200	0	5850	5850	5850	5850	0
269	20250107	160100	0	5850	5850	5850	5850	0
270	20250107	160000	0	5850	5850	5850	5850	0
271	20250107	155900	0	5850	5850	5850	5850	0
272	20250107	155800	0	5850	5850	5850	5850	0
273	20250107	155700	0	5850	5850	5850	5850	0
274	20250107	155600	0	5850	5850	5850	5850	0
275	20250107	155500	0	5850	5850	5850	5850	0
276	20250107	155400	0	5850	5850	5850	5850	0
277	20250107	155300	0	5850	5850	5850	5850	0
278	20250107	155200	0	5850	5850	5850	5850	0
279	20250107	155100	0	5850	5850	5850	5850	0
280	20250107	155000	0	5850	5850	5850	5850	0
281	20250107	154900	0	5850	5850	5850	5850	0
282	20250107	154800	0	5850	5850	5850	5850	0
283	20250107	154700	0	5850	5850	5850	5850	0
284	20250107	154600	0	5850	5850	5850	5850	0
285	20250107	154500	0	5850	5850	5850	5850	0
286	20250107	154400	0	5850	5850	5850	5850	0
287	20250107	154300	0	5850	5850	5850	5850	0
288	20250107	154200	0	5850	5850	5850	5850	0
289	20250107	154100	0	5850	5850	5850	5850	0
290	20250107	154000	0	5850	5850	5850	5850	0
291	20250107	153900	0	5850	5850	5850	5850	0
292	20250107	153800	0	5850	5850	5850	5850	0
293	20250107	153700	0	5850	5850	5850	5850	0
294	20250107	153600	0	5850	5850	5850	5850	0
295	20250107	153500	0	5850	5850	5850	5850	0
296	20250107	153400	0	5850	5850	5850	5850	0
297	20250107	153300	0	5850	5850	5850	5850	0
298	20250107	153200	0	5850	5850	5850	5850	0
299	20250107	153100	0	5850	5850	5850	5850	0
300	20250107	153000	0	5850	5850	5850	5850	0
301	20250107	152900	0	5850	5850	5850	5850	0
302	20250107	152800	0	5850	5850	5850	5850	0
303	20250107	152700	0	5850	5850	5850	5850	0
304	20250107	152600	0	5850	5850	5850	5850	0
305	20250107	152500	0	5850	5850	5850	5850	0
306	20250107	152400	0	5850	5850	5850	5850	0
307	20250107	152300	0	5850	5850	5850	5850	0
308	20250107	152200	0	5850	5850	5850	5850	0
309	20250107	152100	0	5850	5850	5850	5850	0
310	20250107	152000	0	5850	5850	5850	5850	0
311	20250107	151900	0	5850	5850	5850	5850	0
312	20250107	151800	0	5850	5850	5850	5850	0
313	20250107	151700	0	5850	5850	5850	5850	0
314	20250107	151600	0	5850	5850	5850	5850	0
315	20250107	151500	0	5850	5850	5850	5850	0
316	20250107	151400	0	5850	5850	5850	5850	0
317	20250107	151300	0	5850	5850	5850	5850	0
318	20250107	151200	0	5850	5850	5850	5850	0
319	20250107	151100	0	5850	5850	5850	5850	0
320	20250107	151000	0	5850	5850	5850	5850	0
321	20250107	150900	0	5850	5850	5850	5850	0
322	20250107	150800	0	5850	5850	5850	5850	0
323	20250107	150700	0	5850	5850	5850	5850	0
324	20250107	150600	0	5850	5850	5850	5850	0
325	20250107	150500	0	5850	5850	5850	5850	0
326	20250107	150400	0	5850	5850	5850	5850	0
327	20250107	150300	0	5850	5850	5850	5850	0
328	20250107	150200	0	5850	5850	5850	5850	0
329	20250107	150100	0	5850	5850	5850	5850	0
330	20250107	150000	0	5850	5850	5850	5850	0
331	20250107	145900	0	5850	5850	5850	5850	0
332	20250107	145800	0	5850	5850	5850	5850	0
333	20250107	145700	0	5850	5850	5850	5850	0
334	20250107	145600	0	5850	5850	5850	5850	0
335	20250107	145500	0	5850	5850	5850	5850	0
336	20250107	145400	0	5850	5850	5850	5850	0
337	20250107	145300	0	5850	5850	5850	5850	0
338	20250107	145200	0	5850	5850	5850	5850	0
339	20250107	145100	0	5850	5850	5850	5850	0
340	20250107	145000	0	5850	5850	5850	5850	0
341	20250107	144900	0	5850	5850	5850	5850	0
342	20250107	144800	0	5850	5850	5850	5850	0
343	20250107	144700	0	5850	5850	5850	5850	0
344	20250107	144600	0	5850	5850	5850	5850	0
345	20250107	144500	0	5850	5850	5850	5850	0
346	20250107	144400	0	5850	5850	5850	5850	0
347	20250107	144300	0	5850	5850	5850	5850	0
348	20250107	144200	0	5850	5850	5850	5850	0
349	20250107	144100	0	5850	5850	5850	5850	0
350	20250107	144000	0	5850	5850	5850	5850	0
351	20250107	143900	0	5850	5850	5850	5850	0
352	20250107	143800	0	5850	5850	5850	5850	0
353	20250107	143700	0	5850	5850	5850	5850	0
354	20250107	143600	0	5850	5850	5850	5850	0
355	20250107	143500	0	5850	5850	5850	5850	0
356	20250107	143400	0	5850	5850	5850	5850	0
357	20250107	143300	0	5850	5850	5850	5850	0
358	20250107	143200	0	5850	5850	5850	5850	0
359	20250107	143100	0	5850	5850	5850	5850	0
360	20250107	143000	0	5850	5850	5850	5850	0
361	20250107	142900	0	5850	5850	5850	5850	0
362	20250107	142800	0	5850	5850	5850	5850	0
363	20250107	142700	0	5850	5850	5850	5850	0
364	20250107	142600	0	5850	5850	5850	5850	0
365	20250107	142500	0	5850	5850	5850	5850	0
366	20250107	142400	0	5850	5850	5850	5850	0
367	20250107	142300	0	5850	5850	5850	5850	0
368	20250107	142200	0	5850	5850	5850	5850	0
369	20250107	142100	0	5850	5850	5850	5850	0
370	20250107	142000	0	5850	5850	5850	5850	0
371	20250107	141900	0	5850	5850	5850	5850	0
372	20250107	141800	0	5850	5850	5850	5850	0
373	20250107	141700	0	5850	5850	5850	5850	0
374	20250107	141600	0	5850	5850	5850	5850	0
375	20250107	141500	0	5850	5850	5850	5850	0
376	20250107	141400	0	5850	5850	5850	5850	0
377	20250107	141300	0	5850	5850	5850	5850	0
378	20250107	141200	0	5850	5850	5850	5850	0
379	20250107	141100	0	5850	5850	5850	5850	0
380	20250107	141000	0	5850	5850	5850	5850	0
381	20250107	140900	0	5850	5850	5850	5850	0
382	20250107	140800	0	5850	5850	5850	5850	0
383	20250107	140700	0	5850	5850	5850	5850	0
384	20250107	140600	0	5850	5850	5850	5850	0
385	20250107	140500	0	5850	5850	5850	5850	0
386	20250107	140400	0	5850	5850	5850	5850	0
387	20250107	140300	0	5850	5850	5850	5850	0
388	20250107	140200	0	5850	5850	5850	5850	0
389	20250107	140100	0	5850	5850	5850	5850	0
390	20250107	140000	0	5850	5850	5850	5850	0
391	20250107	135900	0	5850	5850	5850	5850	0
392	20250107	135800	0	5850	5850	5850	5850	0
393	20250107	135700	0	5850	5850	5850	5850	0
394	20250107	135600	0	5850	5850	5850	5850	0
395	20250107	135500	0	5850	5850	5850	5850	0
396	20250107	135400	0	5850	5850	5850	5850	0
397	20250107	135300	0	5850	5850	5850	5850	0
398	20250107	135200	0	5850	5850	5850	5850	0
399	20250107	135100	0	5850	5850	5850	5850	0
400	20250107	135000	0	5850	5850	5850	5850	0
401	20250107	134900	0	5850	5850	5850	5850	0
402	20250107	134800	0	5850	5850	5850	5850	0
403	20250107	134700	0	5850	5850	5850	5850	0
404	20250107	134600	0	5850	5850	5850	5850	0
405	20250107	134500	0	5850	5850	5850	5850	0
406	20250107	134400	0	5850	5850	5850	5850	0
407	20250107	134300	0	5850	5850	5850	5850	0
408	20250107	134200	0	5850	5850	5850	5850	0
409	20250107	134100	0	5850	5850	5850	5850	0
410	20250107	134000	0	5850	5850	5850	5850	0
411	20250107	133900	0	5850	5850	5850	5850	0
412	20250107	133800	0	5850	5850	5850	5850	0
413	20250107	133700	0	5850	5850	5850	5850	0
414	20250107	133600	0	5850	5850	5850	5850	0
415	20250107	133500	0	5850	5850	5850	5850	0
416	20250107	133400	0	5850	5850	5850	5850	0
417	20250107	133300	0	5850	5850	5850	5850	0
418	20250107	133200	0	5850	5850	5850	5850	0
419	20250107	133100	0	5850	5850	5850	5850	0
420	20250107	133000	0	5850	5850	5850	5850	0
421	20250107	132900	0	5850	5850	5850	5850	0
422	20250107	132800	0	5850	5850	5850	5850	0
423	20250107	132700	0	5850	5850	5850	5850	0
424	20250107	132600	0	5850	5850	5850	5850	0
425	20250107	132500	0	5850	5850	5850	5850	0
426	20250107	132400	0	5850	5850	5850	5850	0
427	20250107	132300	0	5850	5850	5850	5850	0
428	20250107	132200	0	5850	5850	5850	5850	0
429	20250107	132100	0	5850	5850	5850	5850	0
430	20250107	132000	0	5850	5850	5850	5850	0
431	20250107	131900	0	5850	5850	5850	5850	0
432	20250107	131800	0	5850	5850	5850	5850	0
433	20250107	131700	0	5850	5850	5850	5850	0
434	20250107	131600	0	5850	5850	5850	5850	0
435	20250107	131500	0	5850	5850	5850	5850	0
436	20250107	131400	0	5850	5850	5850	5850	0
437	20250107	131300	0	5850	5850	5850	5850	0
438	20250107	131200	0	5850	5850	5850	5850	0
439	20250107	131100	0	5850	5850	5850	5850	0
440	20250107	131000	0	5850	5850	5850	5850	0
441	20250107	130900	0	5850	5850	5850	5850	0
442	20250107	130800	0	5850	5850	5850	5850	0
443	20250107	130700	0	5850	5850	5850	5850	0
444	20250107	130600	0	5850	5850	5850	5850	0
445	20250107	130500	0	5850	5850	5850	5850	0
446	20250107	130400	0	5850	5850	5850	5850	0
447	20250107	130300	0	5850	5850	5850	5850	0
448	20250107	130200	0	5850	5850	5850	5850	0
449	20250107	130100	0	5850	5850	5850	5850	0
450	20250107	130000	0	5850	5850	5850	5850	0
451	20250107	125900	0	5850	5850	5850	5850	0
452	20250107	125800	0	5850	5850	5850	5850	0
453	20250107	125700	0	5850	5850	5850	5850	0
454	20250107	125600	0	5850	5850	5850	5850	0
455	20250107	125500	0	5850	5850	5850	5850	0
456	20250107	125400	0	5850	5850	5850	5850	0
457	20250107	125300	0	5850	5850	5850	5850	0
458	20250107	125200	0	5850	5850	5850	5850	0
459	20250107	125100	0	5850	5850	5850	5850	0
460	20250107	125000	0	5850	5850	5850	5850	0
461	20250107	124900	0	5850	5850	5850	5850	0
462	20250107	124800	0	5850	5850	5850	5850	0
463	20250107	124700	0	5850	5850	5850	5850	0
464	20250107	124600	0	5850	5850	5850	5850	0
465	20250107	124500	0	5850	5850	5850	5850	0
466	20250107	124400	0	5850	5850	5850	5850	0
467	20250107	124300	0	5850	5850	5850	5850	0
468	20250107	124200	0	5850	5850	5850	5850	0
469	20250107	124100	0	5850	5850	5850	5850	0
470	20250107	124000	0	5850	5850	5850	5850	0
471	20250107	123900	0	5850	5850	5850	5850	0
472	20250107	123800	0	5850	5850	5850	5850	0
473	20250107	123700	0	5850	5850	5850	5850	0
474	20250107	123600	0	5850	5850	5850	5850	0
475	20250107	123500	0	5850	5850	5850	5850	0
476	20250107	123400	0	5850	5850	5850	5850	0
477	20250107	123300	0	5850	5850	5850	5850	0
478	20250107	123200	0	5850	5850	5850	5850	0
479	20250107	123100	0	5850	5850	5850	5850	0
480	20250107	123000	0	5850	5850	5850	5850	0
481	20250107	122900	0	5850	5850	5850	5850	0
482	20250107	122800	0	5850	5850	5850	5850	0
483	20250107	122700	0	5850	5850	5850	5850	0
484	20250107	122600	0	5850	5850	5850	5850	0
485	20250107	122500	0	5850	5850	5850	5850	0
486	20250107	122400	0	5850	5850	5850	5850	0
487	20250107	122300	0	5850	5850	5850	5850	0
488	20250107	122200	0	5850	5850	5850	5850	0
489	20250107	122100	0	5850	5850	5850	5850	0
490	20250107	122000	0	5850	5850	5850	5850	0
491	20250107	121900	0	5850	5850	5850	5850	0
492	20250107	121800	0	5850	5850	5850	5850	0
493	20250107	121700	0	5850	5850	5850	5850	0
494	20250107	121600	0	5850	5850	5850	5850	0
495	20250107	121500	0	5850	5850	5850	5850	0
496	20250107	121400	0	5850	5850	5850	5850	0
497	20250107	121300	0	5850	5850	5850	5850	0
498	20250107	121200	0	5850	5850	5850	5850	0
499	20250107	121100	0	5850	5850	5850	5850	0
500	20250107	121000	0	5850	5850	5850	5850	0
501	20250107	120900	0	5850	5850	5850	5850	0
502	20250107	120800	0	5850	5850	5850	5850	0
503	20250107	120700	0	5850	5850	5850	5850	0
504	20250107	120600	0	5850	5850	5850	5850	0
505	20250107	120500	0	5850	5850	5850	5850	0
506	20250107	120400	0	5850	5850	5850	5850	0
507	20250107	120300	0	5850	5850	5850	5850	0
508	20250107	120200	0	5850	5850	5850	5850	0
509	20250107	120100	0	5850	5850	5850	5850	0
510	20250107	120000	0	5850	5850	5850	5850	0
511	20250107	115900	0	5850	5850	5850	5850	0
512	20250107	115800	0	5850	5850	5850	5850	0
513	20250107	115700	0	5850	5850	5850	5850	0
514	20250107	115600	0	5850	5850	5850	5850	0
515	20250107	115500	0	5850	5850	5850	5850	0
516	20250107	115400	0	5850	5850	5850	5850	0
517	20250107	115300	0	5850	5850	5850	5850	0
518	20250107	115200	0	5850	5850	5850	5850	0
519	20250107	115100	0	5850	5850	5850	5850	0
520	20250107	115000	0	5850	5850	5850	5850	0
521	20250107	114900	0	5850	5850	5850	5850	0
522	20250107	114800	0	5850	5850	5850	5850	0
523	20250107	114700	0	5850	5850	5850	5850	0
524	20250107	114600	0	5850	5850	5850	5850	0
525	20250107	114500	0	5850	5850	5850	5850	0
526	20250107	114400	0	5850	5850	5850	5850	0
527	20250107	114300	0	5850	5850	5850	5850	0
528	20250107	114200	0	5850	5850	5850	5850	0
529	20250107	114100	0	5850	5850	5850	5850	0
530	20250107	114000	0	5850	5850	5850	5850	0
531	20250107	113900	0	5850	5850	5850	5850	0
532	20250107	113800	0	5850	5850	5850	5850	0
533	20250107	113700	0	5850	5850	5850	5850	0
534	20250107	113600	0	5850	5850	5850	5850	0
535	20250107	113500	0	5850	5850	5850	5850	0
536	20250107	113400	0	5850	5850	5850	5850	0
537	20250107	113300	0	5850	5850	5850	5850	0
538	20250107	113200	0	5850	5850	5850	5850	0
539	20250107	113100	0	5850	5850	5850	5850	0
540	20250107	113000	0	5850	5850	5850	5850	0
541	20250107	112900	0	5850	5850	5850	5850	0
542	20250107	112800	0	5850	5850	5850	5850	0
543	20250107	112700	0	5850	5850	5850	5850	0
544	20250107	112600	0	5850	5850	5850	5850	0
545	20250107	112500	0	5850	5850	5850	5850	0
546	20250107	112400	0	5850	5850	5850	5850	0
547	20250107	112300	0	5850	5850	5850	5850	0
548	20250107	112200	0	5850	5850	5850	5850	0
549	20250107	112100	0	5850	5850	5850	5850	0
550	20250107	112000	0	5850	5850	5850	5850	0
551	20250107	111900	0	5850	5850	5850	5850	0
552	20250107	111800	0	5850	5850	5850	5850	0
553	20250107	111700	0	5850	5850	5850	5850	0
554	20250107	111600	0	5850	5850	5850	5850	0
555	20250107	111500	0	5850	5850	5850	5850	0
556	20250107	111400	0	5850	5850	5850	5850	0
557	20250107	111300	0	5850	5850	5850	5850	0
558	20250107	111200	0	5850	5850	5850	5850	0
559	20250107	111100	0	5850	5850	5850	5850	0
560	20250107	111000	0	5850	5850	5850	5850	0
561	20250107	110900	0	5850	5850	5850	5850	0
562	20250107	110800	0	5850	5850	5850	5850	0
563	20250107	110700	0	5850	5850	5850	5850	0
564	20250107	110600	0	5850	5850	5850	5850	0
565	20250107	110500	0	5850	5850	5850	5850	0
566	20250107	110400	0	5850	5850	5850	5850	0
567	20250107	110300	0	5850	5850	5850	5850	0
568	20250107	110200	0	5850	5850	5850	5850	0
569	20250107	110100	0	5850	5850	5850	5850	0
570	20250107	110000	0	5850	5850	5850	5850	0
571	20250107	105900	0	5850	5850	5850	5850	0
572	20250107	105800	0	5850	5850	5850	5850	0
573	20250107	105700	0	5850	5850	5850	5850	0
574	20250107	105600	0	5850	5850	5850	5850	0
575	20250107	105500	0	5850	5850	5850	5850	0
576	20250107	105400	0	5850	5850	5850	5850	0
577	20250107	105300	0	5850	5850	5850	5850	0
578	20250107	105200	0	5850	5850	5850	5850	0
579	20250107	105100	0	5850	5850	5850	5850	0
580	20250107	105000	0	5850	5850	5850	5850	0
581	20250107	104900	0	5850	5850	5850	5850	0
582	20250107	104800	0	5850	5850	5850	5850	0
583	20250107	104700	0	5850	5850	5850	5850	0
584	20250107	104600	0	5850	5850	5850	5850	0
585	20250107	104500	0	5850	5850	5850	5850	0
586	20250107	104400	0	5850	5850	5850	5850	0
587	20250107	104300	0	5850	5850	5850	5850	0
588	20250107	104200	0	5850	5850	5850	5850	0
589	20250107	104100	0	5850	5850	5850	5850	0
590	20250107	104000	0	5850	5850	5850	5850	0
591	20250107	103900	0	5850	5850	5850	5850	0
592	20250107	103800	0	5850	5850	5850	5850	0
593	20250107	103700	0	5850	5850	5850	5850	0
594	20250107	103600	0	5850	5850	5850	5850	0
595	20250107	103500	0	5850	5850	5850	5850	0
596	20250107	103400	0	5850	5850	5850	5850	0
597	20250107	103300	0	5850	5850	5850	5850	0
598	20250107	103200	0	5850	5850	5850	5850	0
599	20250107	103100	0	5850	5850	5850	5850	0
600	20250107	103000	0	5850	5850	5850	5850	0
601	20250107	102900	0	5850	5850	5850	5850	0
602	20250107	102800	0	5850	5850	5850	5850	0
603	20250107	102700	0	5850	5850	5850	5850	0
604	20250107	102600	0	5850	5850	5850	5850	0
605	20250107	102500	0	5850	5850	5850	5850	0
606	20250107	102400	0	5850	5850	5850	5850	0
607	20250107	102300	0	5850	5850	5850	5850	0
608	20250107	102200	0	5850	5850	5850	5850	0
609	20250107	102100	0	5850	5850	5850	5850	0
610	20250107	102000	0	5850	5850	5850	5850	0
611	20250107	101900	0	5850	5850	5850	5850	0
612	20250107	101800	0	5850	5850	5850	5850	0
613	20250107	101700	0	5850	5850	5850	5850	0
614	20250107	101600	0	5850	5850	5850	5850	0
615	20250107	101500	0	5850	5850	5850	5850	0
616	20250107	101400	0	5850	5850	5850	5850	0
617	20250107	101300	0	5850	5850	5850	5850	0
618	20250107	101200	0	5850	5850	5850	5850	0
619	20250107	101100	0	5850	5850	5850	5850	0
620	20250107	101000	0	5850	5850	5850	5850	0
621	20250107	100900	0	5850	5850	5850	5850	0
622	20250107	100800	0	5850	5850	5850	5850	0
623	20250107	100700	0	5850	5850	5850	5850	0
624	20250107	100600	0	5850	5850	5850	5850	0
625	20250107	100500	0	5850	5850	5850	5850	0
626	20250107	100400	0	5850	5850	5850	5850	0
627	20250107	100300	0	5850	5850	5850	5850	0
628	20250107	100200	0	5850	5850	5850	5850	0
629	20250107	100100	0	5850	5850	5850	5850	0
630	20250107	100000	0	5850	5850	5850	5850	0
631	20250107	095900	0	5850	5850	5850	5850	0
632	20250107	095800	0	5850	5850	5850	5850	0
633	20250107	095700	0	5850	5850	5850	5850	0
634	20250107	095600	0	5850	5850	5850	5850	0
635	20250107	095500	0	5850	5850	5850	5850	0
636	20250107	095400	0	5850	5850	5850	5850	0
637	20250107	095300	0	5850	5850	5850	5850	0
638	20250107	095200	0	5850	5850	5850	5850	0
639	20250107	095100	0	5850	5850	5850	5850	0
640	20250107	095000	0	5850	5850	5850	5850	0
641	20250107	094900	0	5850	5850	5850	5850	0
642	20250107	094800	0	5850	5850	5850	5850	0
643	20250107	094700	0	5850	5850	5850	5850	0
644	20250107	094600	0	5850	5850	5850	5850	0
645	20250107	094500	0	5850	5850	5850	5850	0
646	20250107	094400	0	5850	5850	5850	5850	0
647	20250107	094300	0	5850	5850	5850	5850	0
648	20250107	094200	0	5850	5850	5850	5850	0
649	20250107	094100	0	5850	5850	5850	5850	0
650	20250107	094000	0	5850	5850	5850	5850	0
651	20250107	093900	0	5850	5850	5850	5850	0
652	20250107	093800	0	5850	5850	5850	5850	0
653	20250107	093700	0	5850	5850	5850	5850	0
654	20250107	093600	0	5850	5850	5850	5850	0
655	20250107	093500	0	5850	5850	5850	5850	0
656	20250107	093400	0	5850	5850	5850	5850	0
657	20250107	093300	0	5850	5850	5850	5850	0
658	20250107	093200	0	5850	5850	5850	5850	0
659	20250107	093100	0	5850	5850	5850	5850	0
660	20250107	093000	0	5850	5850	5850	5850	0
661	20250107	092900	0	5850	5850	5850	5850	0
662	20250107	092800	0	5850	5850	5850	5850	0
663	20250107	092700	0	5850	5850	5850	5850	0
664	20250107	092600	0	5850	5850	5850	5850	0
665	20250107	092500	0	5850	5850	5850	5850	0
666	20250107	092400	0	5850	5850	5850	5850	0
667	20250107	092300	0	5850	5850	5850	5850	0
668	20250107	092200	0	5850	5850	5850	5850	0
669	20250107	092100	0	5850	5850	5850	5850	0
670	20250107	092000	0	5850	5850	5850	5850	0
671	20250107	091900	0	5850	5850	5850	5850	0
672	20250107	091800	0	5850	5850	5850	5850	0
673	20250107	091700	0	5850	5850	5850	5850	0
674	20250107	091600	0	5850	5850	5850	5850	0
675	20250107	091500	0	5850	5850	5850	5850	0
676	20250107	091400	0	5850	5850	5850	5850	0
677	20250107	091300	0	5850	5850	5850	5850	0
678	20250107	091200	0	5850	5850	5850	5850	0
679	20250107	091100	0	5850	5850	5850	5850	0
680	20250107	091000	0	5850	5850	5850	5850	0
681	20250107	090900	0	5850	5850	5850	5850	0
682	20250107	090800	0	5850	5850	5850	5850	0
683	20250107	090700	0	5850	5850	5850	5850	0
684	20250107	090600	0	5850	5850	5850	5850	0
685	20250107	090500	0	5850	5850	5850	5850	0
686	20250107	090400	0	5850	5850	5850	5850	0
687	20250107	090300	0	5850	5850	5850	5850	0
688	20250107	090200	0	5850	5850	5850	5850	0
689	20250107	090100	0	5850	5850	5850	5850	0
690	20250107	090000	0	5850	5850	5850	5850	0