KissMeData/150840/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	202800	0	5850	5850	5850	5850	0
3	20250123	202700	0	5850	5850	5850	5850	0
4	20250123	202600	0	5850	5850	5850	5850	0
5	20250123	202500	0	5850	5850	5850	5850	0
6	20250123	202400	0	5850	5850	5850	5850	0
7	20250123	202300	0	5850	5850	5850	5850	0
8	20250123	202200	0	5850	5850	5850	5850	0
9	20250123	202100	0	5850	5850	5850	5850	0
10	20250123	202000	0	5850	5850	5850	5850	0
11	20250123	201900	0	5850	5850	5850	5850	0
12	20250123	201800	0	5850	5850	5850	5850	0
13	20250123	201700	0	5850	5850	5850	5850	0
14	20250123	201600	0	5850	5850	5850	5850	0
15	20250123	201500	0	5850	5850	5850	5850	0
16	20250123	201400	0	5850	5850	5850	5850	0
17	20250123	201300	0	5850	5850	5850	5850	0
18	20250123	201200	0	5850	5850	5850	5850	0
19	20250123	201100	0	5850	5850	5850	5850	0
20	20250123	201000	0	5850	5850	5850	5850	0
21	20250123	200900	0	5850	5850	5850	5850	0
22	20250123	200800	0	5850	5850	5850	5850	0
23	20250123	200700	0	5850	5850	5850	5850	0
24	20250123	200600	0	5850	5850	5850	5850	0
25	20250123	200500	0	5850	5850	5850	5850	0
26	20250123	200400	0	5850	5850	5850	5850	0
27	20250123	200300	0	5850	5850	5850	5850	0
28	20250123	200200	0	5850	5850	5850	5850	0
29	20250123	200100	0	5850	5850	5850	5850	0
30	20250123	200000	0	5850	5850	5850	5850	0
31	20250123	195900	0	5850	5850	5850	5850	0
32	20250123	195800	0	5850	5850	5850	5850	0
33	20250123	195700	0	5850	5850	5850	5850	0
34	20250123	195600	0	5850	5850	5850	5850	0
35	20250123	195500	0	5850	5850	5850	5850	0
36	20250123	195400	0	5850	5850	5850	5850	0
37	20250123	195300	0	5850	5850	5850	5850	0
38	20250123	195200	0	5850	5850	5850	5850	0
39	20250123	195100	0	5850	5850	5850	5850	0
40	20250123	195000	0	5850	5850	5850	5850	0
41	20250123	194900	0	5850	5850	5850	5850	0
42	20250123	194800	0	5850	5850	5850	5850	0
43	20250123	194700	0	5850	5850	5850	5850	0
44	20250123	194600	0	5850	5850	5850	5850	0
45	20250123	194500	0	5850	5850	5850	5850	0
46	20250123	194400	0	5850	5850	5850	5850	0
47	20250123	194300	0	5850	5850	5850	5850	0
48	20250123	194200	0	5850	5850	5850	5850	0
49	20250123	194100	0	5850	5850	5850	5850	0
50	20250123	194000	0	5850	5850	5850	5850	0
51	20250123	193900	0	5850	5850	5850	5850	0
52	20250123	193800	0	5850	5850	5850	5850	0
53	20250123	193700	0	5850	5850	5850	5850	0
54	20250123	193600	0	5850	5850	5850	5850	0
55	20250123	193500	0	5850	5850	5850	5850	0
56	20250123	193400	0	5850	5850	5850	5850	0
57	20250123	193300	0	5850	5850	5850	5850	0
58	20250123	193200	0	5850	5850	5850	5850	0
59	20250123	193100	0	5850	5850	5850	5850	0
60	20250123	193000	0	5850	5850	5850	5850	0
61	20250123	192900	0	5850	5850	5850	5850	0
62	20250123	192800	0	5850	5850	5850	5850	0
63	20250123	192700	0	5850	5850	5850	5850	0
64	20250123	192600	0	5850	5850	5850	5850	0
65	20250123	192500	0	5850	5850	5850	5850	0
66	20250123	192400	0	5850	5850	5850	5850	0
67	20250123	192300	0	5850	5850	5850	5850	0
68	20250123	192200	0	5850	5850	5850	5850	0
69	20250123	192100	0	5850	5850	5850	5850	0
70	20250123	192000	0	5850	5850	5850	5850	0
71	20250123	191900	0	5850	5850	5850	5850	0
72	20250123	191800	0	5850	5850	5850	5850	0
73	20250123	191700	0	5850	5850	5850	5850	0
74	20250123	191600	0	5850	5850	5850	5850	0
75	20250123	191500	0	5850	5850	5850	5850	0
76	20250123	191400	0	5850	5850	5850	5850	0
77	20250123	191300	0	5850	5850	5850	5850	0
78	20250123	191200	0	5850	5850	5850	5850	0
79	20250123	191100	0	5850	5850	5850	5850	0
80	20250123	191000	0	5850	5850	5850	5850	0
81	20250123	190900	0	5850	5850	5850	5850	0
82	20250123	190800	0	5850	5850	5850	5850	0
83	20250123	190700	0	5850	5850	5850	5850	0
84	20250123	190600	0	5850	5850	5850	5850	0
85	20250123	190500	0	5850	5850	5850	5850	0
86	20250123	190400	0	5850	5850	5850	5850	0
87	20250123	190300	0	5850	5850	5850	5850	0
88	20250123	190200	0	5850	5850	5850	5850	0
89	20250123	190100	0	5850	5850	5850	5850	0
90	20250123	190000	0	5850	5850	5850	5850	0
91	20250123	185900	0	5850	5850	5850	5850	0
92	20250123	185800	0	5850	5850	5850	5850	0
93	20250123	185700	0	5850	5850	5850	5850	0
94	20250123	185600	0	5850	5850	5850	5850	0
95	20250123	185500	0	5850	5850	5850	5850	0
96	20250123	185400	0	5850	5850	5850	5850	0
97	20250123	185300	0	5850	5850	5850	5850	0
98	20250123	185200	0	5850	5850	5850	5850	0
99	20250123	185100	0	5850	5850	5850	5850	0
100	20250123	185000	0	5850	5850	5850	5850	0
101	20250123	184900	0	5850	5850	5850	5850	0
102	20250123	184800	0	5850	5850	5850	5850	0
103	20250123	184700	0	5850	5850	5850	5850	0
104	20250123	184600	0	5850	5850	5850	5850	0
105	20250123	184500	0	5850	5850	5850	5850	0
106	20250123	184400	0	5850	5850	5850	5850	0
107	20250123	184300	0	5850	5850	5850	5850	0
108	20250123	184200	0	5850	5850	5850	5850	0
109	20250123	184100	0	5850	5850	5850	5850	0
110	20250123	184000	0	5850	5850	5850	5850	0
111	20250123	183900	0	5850	5850	5850	5850	0
112	20250123	183800	0	5850	5850	5850	5850	0
113	20250123	183700	0	5850	5850	5850	5850	0
114	20250123	183600	0	5850	5850	5850	5850	0
115	20250123	183500	0	5850	5850	5850	5850	0
116	20250123	183400	0	5850	5850	5850	5850	0
117	20250123	183300	0	5850	5850	5850	5850	0
118	20250123	183200	0	5850	5850	5850	5850	0
119	20250123	183100	0	5850	5850	5850	5850	0
120	20250123	183000	0	5850	5850	5850	5850	0
121	20250123	182900	0	5850	5850	5850	5850	0
122	20250123	182800	0	5850	5850	5850	5850	0
123	20250123	182700	0	5850	5850	5850	5850	0
124	20250123	182600	0	5850	5850	5850	5850	0
125	20250123	182500	0	5850	5850	5850	5850	0
126	20250123	182400	0	5850	5850	5850	5850	0
127	20250123	182300	0	5850	5850	5850	5850	0
128	20250123	182200	0	5850	5850	5850	5850	0
129	20250123	182100	0	5850	5850	5850	5850	0
130	20250123	182000	0	5850	5850	5850	5850	0
131	20250123	181900	0	5850	5850	5850	5850	0
132	20250123	181800	0	5850	5850	5850	5850	0
133	20250123	181700	0	5850	5850	5850	5850	0
134	20250123	181600	0	5850	5850	5850	5850	0
135	20250123	181500	0	5850	5850	5850	5850	0
136	20250123	181400	0	5850	5850	5850	5850	0
137	20250123	181300	0	5850	5850	5850	5850	0
138	20250123	181200	0	5850	5850	5850	5850	0
139	20250123	181100	0	5850	5850	5850	5850	0
140	20250123	181000	0	5850	5850	5850	5850	0
141	20250123	180900	0	5850	5850	5850	5850	0
142	20250123	180800	0	5850	5850	5850	5850	0
143	20250123	180700	0	5850	5850	5850	5850	0
144	20250123	180600	0	5850	5850	5850	5850	0
145	20250123	180500	0	5850	5850	5850	5850	0
146	20250123	180400	0	5850	5850	5850	5850	0
147	20250123	180300	0	5850	5850	5850	5850	0
148	20250123	180200	0	5850	5850	5850	5850	0
149	20250123	180100	0	5850	5850	5850	5850	0
150	20250123	180000	0	5850	5850	5850	5850	0
151	20250123	175900	0	5850	5850	5850	5850	0
152	20250123	175800	0	5850	5850	5850	5850	0
153	20250123	175700	0	5850	5850	5850	5850	0
154	20250123	175600	0	5850	5850	5850	5850	0
155	20250123	175500	0	5850	5850	5850	5850	0
156	20250123	175400	0	5850	5850	5850	5850	0
157	20250123	175300	0	5850	5850	5850	5850	0
158	20250123	175200	0	5850	5850	5850	5850	0
159	20250123	175100	0	5850	5850	5850	5850	0
160	20250123	175000	0	5850	5850	5850	5850	0
161	20250123	174900	0	5850	5850	5850	5850	0
162	20250123	174800	0	5850	5850	5850	5850	0
163	20250123	174700	0	5850	5850	5850	5850	0
164	20250123	174600	0	5850	5850	5850	5850	0
165	20250123	174500	0	5850	5850	5850	5850	0
166	20250123	174400	0	5850	5850	5850	5850	0
167	20250123	174300	0	5850	5850	5850	5850	0
168	20250123	174200	0	5850	5850	5850	5850	0
169	20250123	174100	0	5850	5850	5850	5850	0
170	20250123	174000	0	5850	5850	5850	5850	0
171	20250123	173900	0	5850	5850	5850	5850	0
172	20250123	173800	0	5850	5850	5850	5850	0
173	20250123	173700	0	5850	5850	5850	5850	0
174	20250123	173600	0	5850	5850	5850	5850	0
175	20250123	173500	0	5850	5850	5850	5850	0
176	20250123	173400	0	5850	5850	5850	5850	0
177	20250123	173300	0	5850	5850	5850	5850	0
178	20250123	173200	0	5850	5850	5850	5850	0
179	20250123	173100	0	5850	5850	5850	5850	0
180	20250123	173000	0	5850	5850	5850	5850	0
181	20250123	172900	0	5850	5850	5850	5850	0
182	20250123	172800	0	5850	5850	5850	5850	0
183	20250123	172700	0	5850	5850	5850	5850	0
184	20250123	172600	0	5850	5850	5850	5850	0
185	20250123	172500	0	5850	5850	5850	5850	0
186	20250123	172400	0	5850	5850	5850	5850	0
187	20250123	172300	0	5850	5850	5850	5850	0
188	20250123	172200	0	5850	5850	5850	5850	0
189	20250123	172100	0	5850	5850	5850	5850	0
190	20250123	172000	0	5850	5850	5850	5850	0
191	20250123	171900	0	5850	5850	5850	5850	0
192	20250123	171800	0	5850	5850	5850	5850	0
193	20250123	171700	0	5850	5850	5850	5850	0
194	20250123	171600	0	5850	5850	5850	5850	0
195	20250123	171500	0	5850	5850	5850	5850	0
196	20250123	171400	0	5850	5850	5850	5850	0
197	20250123	171300	0	5850	5850	5850	5850	0
198	20250123	171200	0	5850	5850	5850	5850	0
199	20250123	171100	0	5850	5850	5850	5850	0
200	20250123	171000	0	5850	5850	5850	5850	0
201	20250123	170900	0	5850	5850	5850	5850	0
202	20250123	170800	0	5850	5850	5850	5850	0
203	20250123	170700	0	5850	5850	5850	5850	0
204	20250123	170600	0	5850	5850	5850	5850	0
205	20250123	170500	0	5850	5850	5850	5850	0
206	20250123	170400	0	5850	5850	5850	5850	0
207	20250123	170300	0	5850	5850	5850	5850	0
208	20250123	170200	0	5850	5850	5850	5850	0
209	20250123	170100	0	5850	5850	5850	5850	0
210	20250123	170000	0	5850	5850	5850	5850	0
211	20250123	165900	0	5850	5850	5850	5850	0
212	20250123	165800	0	5850	5850	5850	5850	0
213	20250123	165700	0	5850	5850	5850	5850	0
214	20250123	165600	0	5850	5850	5850	5850	0
215	20250123	165500	0	5850	5850	5850	5850	0
216	20250123	165400	0	5850	5850	5850	5850	0
217	20250123	165300	0	5850	5850	5850	5850	0
218	20250123	165200	0	5850	5850	5850	5850	0
219	20250123	165100	0	5850	5850	5850	5850	0
220	20250123	165000	0	5850	5850	5850	5850	0
221	20250123	164900	0	5850	5850	5850	5850	0
222	20250123	164800	0	5850	5850	5850	5850	0
223	20250123	164700	0	5850	5850	5850	5850	0
224	20250123	164600	0	5850	5850	5850	5850	0
225	20250123	164500	0	5850	5850	5850	5850	0
226	20250123	164400	0	5850	5850	5850	5850	0
227	20250123	164300	0	5850	5850	5850	5850	0
228	20250123	164200	0	5850	5850	5850	5850	0
229	20250123	164100	0	5850	5850	5850	5850	0
230	20250123	164000	0	5850	5850	5850	5850	0
231	20250123	163900	0	5850	5850	5850	5850	0
232	20250123	163800	0	5850	5850	5850	5850	0
233	20250123	163700	0	5850	5850	5850	5850	0
234	20250123	163600	0	5850	5850	5850	5850	0
235	20250123	163500	0	5850	5850	5850	5850	0
236	20250123	163400	0	5850	5850	5850	5850	0
237	20250123	163300	0	5850	5850	5850	5850	0
238	20250123	163200	0	5850	5850	5850	5850	0
239	20250123	163100	0	5850	5850	5850	5850	0
240	20250123	163000	0	5850	5850	5850	5850	0
241	20250123	162900	0	5850	5850	5850	5850	0
242	20250123	162800	0	5850	5850	5850	5850	0
243	20250123	162700	0	5850	5850	5850	5850	0
244	20250123	162600	0	5850	5850	5850	5850	0
245	20250123	162500	0	5850	5850	5850	5850	0
246	20250123	162400	0	5850	5850	5850	5850	0
247	20250123	162300	0	5850	5850	5850	5850	0
248	20250123	162200	0	5850	5850	5850	5850	0
249	20250123	162100	0	5850	5850	5850	5850	0
250	20250123	162000	0	5850	5850	5850	5850	0
251	20250123	161900	0	5850	5850	5850	5850	0
252	20250123	161800	0	5850	5850	5850	5850	0
253	20250123	161700	0	5850	5850	5850	5850	0
254	20250123	161600	0	5850	5850	5850	5850	0
255	20250123	161500	0	5850	5850	5850	5850	0
256	20250123	161400	0	5850	5850	5850	5850	0
257	20250123	161300	0	5850	5850	5850	5850	0
258	20250123	161200	0	5850	5850	5850	5850	0
259	20250123	161100	0	5850	5850	5850	5850	0
260	20250123	161000	0	5850	5850	5850	5850	0
261	20250123	160900	0	5850	5850	5850	5850	0
262	20250123	160800	0	5850	5850	5850	5850	0
263	20250123	160700	0	5850	5850	5850	5850	0
264	20250123	160600	0	5850	5850	5850	5850	0
265	20250123	160500	0	5850	5850	5850	5850	0
266	20250123	160400	0	5850	5850	5850	5850	0
267	20250123	160300	0	5850	5850	5850	5850	0
268	20250123	160200	0	5850	5850	5850	5850	0
269	20250123	160100	0	5850	5850	5850	5850	0
270	20250123	160000	0	5850	5850	5850	5850	0
271	20250123	155900	0	5850	5850	5850	5850	0
272	20250123	155800	0	5850	5850	5850	5850	0
273	20250123	155700	0	5850	5850	5850	5850	0
274	20250123	155600	0	5850	5850	5850	5850	0
275	20250123	155500	0	5850	5850	5850	5850	0
276	20250123	155400	0	5850	5850	5850	5850	0
277	20250123	155300	0	5850	5850	5850	5850	0
278	20250123	155200	0	5850	5850	5850	5850	0
279	20250123	155100	0	5850	5850	5850	5850	0
280	20250123	155000	0	5850	5850	5850	5850	0
281	20250123	154900	0	5850	5850	5850	5850	0
282	20250123	154800	0	5850	5850	5850	5850	0
283	20250123	154700	0	5850	5850	5850	5850	0
284	20250123	154600	0	5850	5850	5850	5850	0
285	20250123	154500	0	5850	5850	5850	5850	0
286	20250123	154400	0	5850	5850	5850	5850	0
287	20250123	154300	0	5850	5850	5850	5850	0
288	20250123	154200	0	5850	5850	5850	5850	0
289	20250123	154100	0	5850	5850	5850	5850	0
290	20250123	154000	0	5850	5850	5850	5850	0
291	20250123	153900	0	5850	5850	5850	5850	0
292	20250123	153800	0	5850	5850	5850	5850	0
293	20250123	153700	0	5850	5850	5850	5850	0
294	20250123	153600	0	5850	5850	5850	5850	0
295	20250123	153500	0	5850	5850	5850	5850	0
296	20250123	153400	0	5850	5850	5850	5850	0
297	20250123	153300	0	5850	5850	5850	5850	0
298	20250123	153200	0	5850	5850	5850	5850	0
299	20250123	153100	0	5850	5850	5850	5850	0
300	20250123	153000	0	5850	5850	5850	5850	0
301	20250123	152900	0	5850	5850	5850	5850	0
302	20250123	152800	0	5850	5850	5850	5850	0
303	20250123	152700	0	5850	5850	5850	5850	0
304	20250123	152600	0	5850	5850	5850	5850	0
305	20250123	152500	0	5850	5850	5850	5850	0
306	20250123	152400	0	5850	5850	5850	5850	0
307	20250123	152300	0	5850	5850	5850	5850	0
308	20250123	152200	0	5850	5850	5850	5850	0
309	20250123	152100	0	5850	5850	5850	5850	0
310	20250123	152000	0	5850	5850	5850	5850	0
311	20250123	151900	0	5850	5850	5850	5850	0
312	20250123	151800	0	5850	5850	5850	5850	0
313	20250123	151700	0	5850	5850	5850	5850	0
314	20250123	151600	0	5850	5850	5850	5850	0
315	20250123	151500	0	5850	5850	5850	5850	0
316	20250123	151400	0	5850	5850	5850	5850	0
317	20250123	151300	0	5850	5850	5850	5850	0
318	20250123	151200	0	5850	5850	5850	5850	0
319	20250123	151100	0	5850	5850	5850	5850	0
320	20250123	151000	0	5850	5850	5850	5850	0
321	20250123	150900	0	5850	5850	5850	5850	0
322	20250123	150800	0	5850	5850	5850	5850	0
323	20250123	150700	0	5850	5850	5850	5850	0
324	20250123	150600	0	5850	5850	5850	5850	0
325	20250123	150500	0	5850	5850	5850	5850	0
326	20250123	150400	0	5850	5850	5850	5850	0
327	20250123	150300	0	5850	5850	5850	5850	0
328	20250123	150200	0	5850	5850	5850	5850	0
329	20250123	150100	0	5850	5850	5850	5850	0
330	20250123	150000	0	5850	5850	5850	5850	0
331	20250123	145900	0	5850	5850	5850	5850	0
332	20250123	145800	0	5850	5850	5850	5850	0
333	20250123	145700	0	5850	5850	5850	5850	0
334	20250123	145600	0	5850	5850	5850	5850	0
335	20250123	145500	0	5850	5850	5850	5850	0
336	20250123	145400	0	5850	5850	5850	5850	0
337	20250123	145300	0	5850	5850	5850	5850	0
338	20250123	145200	0	5850	5850	5850	5850	0
339	20250123	145100	0	5850	5850	5850	5850	0
340	20250123	145000	0	5850	5850	5850	5850	0
341	20250123	144900	0	5850	5850	5850	5850	0
342	20250123	144800	0	5850	5850	5850	5850	0
343	20250123	144700	0	5850	5850	5850	5850	0
344	20250123	144600	0	5850	5850	5850	5850	0
345	20250123	144500	0	5850	5850	5850	5850	0
346	20250123	144400	0	5850	5850	5850	5850	0
347	20250123	144300	0	5850	5850	5850	5850	0
348	20250123	144200	0	5850	5850	5850	5850	0
349	20250123	144100	0	5850	5850	5850	5850	0
350	20250123	144000	0	5850	5850	5850	5850	0
351	20250123	143900	0	5850	5850	5850	5850	0
352	20250123	143800	0	5850	5850	5850	5850	0
353	20250123	143700	0	5850	5850	5850	5850	0
354	20250123	143600	0	5850	5850	5850	5850	0
355	20250123	143500	0	5850	5850	5850	5850	0
356	20250123	143400	0	5850	5850	5850	5850	0
357	20250123	143300	0	5850	5850	5850	5850	0
358	20250123	143200	0	5850	5850	5850	5850	0
359	20250123	143100	0	5850	5850	5850	5850	0
360	20250123	143000	0	5850	5850	5850	5850	0
361	20250123	142900	0	5850	5850	5850	5850	0
362	20250123	142800	0	5850	5850	5850	5850	0
363	20250123	142700	0	5850	5850	5850	5850	0
364	20250123	142600	0	5850	5850	5850	5850	0
365	20250123	142500	0	5850	5850	5850	5850	0
366	20250123	142400	0	5850	5850	5850	5850	0
367	20250123	142300	0	5850	5850	5850	5850	0
368	20250123	142200	0	5850	5850	5850	5850	0
369	20250123	142100	0	5850	5850	5850	5850	0
370	20250123	142000	0	5850	5850	5850	5850	0
371	20250123	141900	0	5850	5850	5850	5850	0
372	20250123	141800	0	5850	5850	5850	5850	0
373	20250123	141700	0	5850	5850	5850	5850	0
374	20250123	141600	0	5850	5850	5850	5850	0
375	20250123	141500	0	5850	5850	5850	5850	0
376	20250123	141400	0	5850	5850	5850	5850	0
377	20250123	141300	0	5850	5850	5850	5850	0
378	20250123	141200	0	5850	5850	5850	5850	0
379	20250123	141100	0	5850	5850	5850	5850	0
380	20250123	141000	0	5850	5850	5850	5850	0
381	20250123	140900	0	5850	5850	5850	5850	0
382	20250123	140800	0	5850	5850	5850	5850	0
383	20250123	140700	0	5850	5850	5850	5850	0
384	20250123	140600	0	5850	5850	5850	5850	0
385	20250123	140500	0	5850	5850	5850	5850	0
386	20250123	140400	0	5850	5850	5850	5850	0
387	20250123	140300	0	5850	5850	5850	5850	0
388	20250123	140200	0	5850	5850	5850	5850	0
389	20250123	140100	0	5850	5850	5850	5850	0
390	20250123	140000	0	5850	5850	5850	5850	0
391	20250123	135900	0	5850	5850	5850	5850	0
392	20250123	135800	0	5850	5850	5850	5850	0
393	20250123	135700	0	5850	5850	5850	5850	0
394	20250123	135600	0	5850	5850	5850	5850	0
395	20250123	135500	0	5850	5850	5850	5850	0
396	20250123	135400	0	5850	5850	5850	5850	0
397	20250123	135300	0	5850	5850	5850	5850	0
398	20250123	135200	0	5850	5850	5850	5850	0
399	20250123	135100	0	5850	5850	5850	5850	0
400	20250123	135000	0	5850	5850	5850	5850	0
401	20250123	134900	0	5850	5850	5850	5850	0
402	20250123	134800	0	5850	5850	5850	5850	0
403	20250123	134700	0	5850	5850	5850	5850	0
404	20250123	134600	0	5850	5850	5850	5850	0
405	20250123	134500	0	5850	5850	5850	5850	0
406	20250123	134400	0	5850	5850	5850	5850	0
407	20250123	134300	0	5850	5850	5850	5850	0
408	20250123	134200	0	5850	5850	5850	5850	0
409	20250123	134100	0	5850	5850	5850	5850	0
410	20250123	134000	0	5850	5850	5850	5850	0
411	20250123	133900	0	5850	5850	5850	5850	0
412	20250123	133800	0	5850	5850	5850	5850	0
413	20250123	133700	0	5850	5850	5850	5850	0
414	20250123	133600	0	5850	5850	5850	5850	0
415	20250123	133500	0	5850	5850	5850	5850	0
416	20250123	133400	0	5850	5850	5850	5850	0
417	20250123	133300	0	5850	5850	5850	5850	0
418	20250123	133200	0	5850	5850	5850	5850	0
419	20250123	133100	0	5850	5850	5850	5850	0
420	20250123	133000	0	5850	5850	5850	5850	0
421	20250123	132900	0	5850	5850	5850	5850	0
422	20250123	132800	0	5850	5850	5850	5850	0
423	20250123	132700	0	5850	5850	5850	5850	0
424	20250123	132600	0	5850	5850	5850	5850	0
425	20250123	132500	0	5850	5850	5850	5850	0
426	20250123	132400	0	5850	5850	5850	5850	0
427	20250123	132300	0	5850	5850	5850	5850	0
428	20250123	132200	0	5850	5850	5850	5850	0
429	20250123	132100	0	5850	5850	5850	5850	0
430	20250123	132000	0	5850	5850	5850	5850	0
431	20250123	131900	0	5850	5850	5850	5850	0
432	20250123	131800	0	5850	5850	5850	5850	0
433	20250123	131700	0	5850	5850	5850	5850	0
434	20250123	131600	0	5850	5850	5850	5850	0
435	20250123	131500	0	5850	5850	5850	5850	0
436	20250123	131400	0	5850	5850	5850	5850	0
437	20250123	131300	0	5850	5850	5850	5850	0
438	20250123	131200	0	5850	5850	5850	5850	0
439	20250123	131100	0	5850	5850	5850	5850	0
440	20250123	131000	0	5850	5850	5850	5850	0
441	20250123	130900	0	5850	5850	5850	5850	0
442	20250123	130800	0	5850	5850	5850	5850	0
443	20250123	130700	0	5850	5850	5850	5850	0
444	20250123	130600	0	5850	5850	5850	5850	0
445	20250123	130500	0	5850	5850	5850	5850	0
446	20250123	130400	0	5850	5850	5850	5850	0
447	20250123	130300	0	5850	5850	5850	5850	0
448	20250123	130200	0	5850	5850	5850	5850	0
449	20250123	130100	0	5850	5850	5850	5850	0
450	20250123	130000	0	5850	5850	5850	5850	0
451	20250123	125900	0	5850	5850	5850	5850	0
452	20250123	125800	0	5850	5850	5850	5850	0
453	20250123	125700	0	5850	5850	5850	5850	0
454	20250123	125600	0	5850	5850	5850	5850	0
455	20250123	125500	0	5850	5850	5850	5850	0
456	20250123	125400	0	5850	5850	5850	5850	0
457	20250123	125300	0	5850	5850	5850	5850	0
458	20250123	125200	0	5850	5850	5850	5850	0
459	20250123	125100	0	5850	5850	5850	5850	0
460	20250123	125000	0	5850	5850	5850	5850	0
461	20250123	124900	0	5850	5850	5850	5850	0
462	20250123	124800	0	5850	5850	5850	5850	0
463	20250123	124700	0	5850	5850	5850	5850	0
464	20250123	124600	0	5850	5850	5850	5850	0
465	20250123	124500	0	5850	5850	5850	5850	0
466	20250123	124400	0	5850	5850	5850	5850	0
467	20250123	124300	0	5850	5850	5850	5850	0
468	20250123	124200	0	5850	5850	5850	5850	0
469	20250123	124100	0	5850	5850	5850	5850	0
470	20250123	124000	0	5850	5850	5850	5850	0
471	20250123	123900	0	5850	5850	5850	5850	0
472	20250123	123800	0	5850	5850	5850	5850	0
473	20250123	123700	0	5850	5850	5850	5850	0
474	20250123	123600	0	5850	5850	5850	5850	0
475	20250123	123500	0	5850	5850	5850	5850	0
476	20250123	123400	0	5850	5850	5850	5850	0
477	20250123	123300	0	5850	5850	5850	5850	0
478	20250123	123200	0	5850	5850	5850	5850	0
479	20250123	123100	0	5850	5850	5850	5850	0
480	20250123	123000	0	5850	5850	5850	5850	0
481	20250123	122900	0	5850	5850	5850	5850	0
482	20250123	122800	0	5850	5850	5850	5850	0
483	20250123	122700	0	5850	5850	5850	5850	0
484	20250123	122600	0	5850	5850	5850	5850	0
485	20250123	122500	0	5850	5850	5850	5850	0
486	20250123	122400	0	5850	5850	5850	5850	0
487	20250123	122300	0	5850	5850	5850	5850	0
488	20250123	122200	0	5850	5850	5850	5850	0
489	20250123	122100	0	5850	5850	5850	5850	0
490	20250123	122000	0	5850	5850	5850	5850	0
491	20250123	121900	0	5850	5850	5850	5850	0
492	20250123	121800	0	5850	5850	5850	5850	0
493	20250123	121700	0	5850	5850	5850	5850	0
494	20250123	121600	0	5850	5850	5850	5850	0
495	20250123	121500	0	5850	5850	5850	5850	0
496	20250123	121400	0	5850	5850	5850	5850	0
497	20250123	121300	0	5850	5850	5850	5850	0
498	20250123	121200	0	5850	5850	5850	5850	0
499	20250123	121100	0	5850	5850	5850	5850	0
500	20250123	121000	0	5850	5850	5850	5850	0
501	20250123	120900	0	5850	5850	5850	5850	0
502	20250123	120800	0	5850	5850	5850	5850	0
503	20250123	120700	0	5850	5850	5850	5850	0
504	20250123	120600	0	5850	5850	5850	5850	0
505	20250123	120500	0	5850	5850	5850	5850	0
506	20250123	120400	0	5850	5850	5850	5850	0
507	20250123	120300	0	5850	5850	5850	5850	0
508	20250123	120200	0	5850	5850	5850	5850	0
509	20250123	120100	0	5850	5850	5850	5850	0
510	20250123	120000	0	5850	5850	5850	5850	0
511	20250123	115900	0	5850	5850	5850	5850	0
512	20250123	115800	0	5850	5850	5850	5850	0
513	20250123	115700	0	5850	5850	5850	5850	0
514	20250123	115600	0	5850	5850	5850	5850	0
515	20250123	115500	0	5850	5850	5850	5850	0
516	20250123	115400	0	5850	5850	5850	5850	0
517	20250123	115300	0	5850	5850	5850	5850	0
518	20250123	115200	0	5850	5850	5850	5850	0
519	20250123	115100	0	5850	5850	5850	5850	0
520	20250123	115000	0	5850	5850	5850	5850	0
521	20250123	114900	0	5850	5850	5850	5850	0
522	20250123	114800	0	5850	5850	5850	5850	0
523	20250123	114700	0	5850	5850	5850	5850	0
524	20250123	114600	0	5850	5850	5850	5850	0
525	20250123	114500	0	5850	5850	5850	5850	0
526	20250123	114400	0	5850	5850	5850	5850	0
527	20250123	114300	0	5850	5850	5850	5850	0
528	20250123	114200	0	5850	5850	5850	5850	0
529	20250123	114100	0	5850	5850	5850	5850	0
530	20250123	114000	0	5850	5850	5850	5850	0
531	20250123	113900	0	5850	5850	5850	5850	0
532	20250123	113800	0	5850	5850	5850	5850	0
533	20250123	113700	0	5850	5850	5850	5850	0
534	20250123	113600	0	5850	5850	5850	5850	0
535	20250123	113500	0	5850	5850	5850	5850	0
536	20250123	113400	0	5850	5850	5850	5850	0
537	20250123	113300	0	5850	5850	5850	5850	0
538	20250123	113200	0	5850	5850	5850	5850	0
539	20250123	113100	0	5850	5850	5850	5850	0
540	20250123	113000	0	5850	5850	5850	5850	0
541	20250123	112900	0	5850	5850	5850	5850	0
542	20250123	112800	0	5850	5850	5850	5850	0
543	20250123	112700	0	5850	5850	5850	5850	0
544	20250123	112600	0	5850	5850	5850	5850	0
545	20250123	112500	0	5850	5850	5850	5850	0
546	20250123	112400	0	5850	5850	5850	5850	0
547	20250123	112300	0	5850	5850	5850	5850	0
548	20250123	112200	0	5850	5850	5850	5850	0
549	20250123	112100	0	5850	5850	5850	5850	0
550	20250123	112000	0	5850	5850	5850	5850	0
551	20250123	111900	0	5850	5850	5850	5850	0
552	20250123	111800	0	5850	5850	5850	5850	0
553	20250123	111700	0	5850	5850	5850	5850	0
554	20250123	111600	0	5850	5850	5850	5850	0
555	20250123	111500	0	5850	5850	5850	5850	0
556	20250123	111400	0	5850	5850	5850	5850	0
557	20250123	111300	0	5850	5850	5850	5850	0
558	20250123	111200	0	5850	5850	5850	5850	0
559	20250123	111100	0	5850	5850	5850	5850	0
560	20250123	111000	0	5850	5850	5850	5850	0
561	20250123	110900	0	5850	5850	5850	5850	0
562	20250123	110800	0	5850	5850	5850	5850	0
563	20250123	110700	0	5850	5850	5850	5850	0
564	20250123	110600	0	5850	5850	5850	5850	0
565	20250123	110500	0	5850	5850	5850	5850	0
566	20250123	110400	0	5850	5850	5850	5850	0
567	20250123	110300	0	5850	5850	5850	5850	0
568	20250123	110200	0	5850	5850	5850	5850	0
569	20250123	110100	0	5850	5850	5850	5850	0
570	20250123	110000	0	5850	5850	5850	5850	0
571	20250123	105900	0	5850	5850	5850	5850	0
572	20250123	105800	0	5850	5850	5850	5850	0
573	20250123	105700	0	5850	5850	5850	5850	0
574	20250123	105600	0	5850	5850	5850	5850	0
575	20250123	105500	0	5850	5850	5850	5850	0
576	20250123	105400	0	5850	5850	5850	5850	0
577	20250123	105300	0	5850	5850	5850	5850	0
578	20250123	105200	0	5850	5850	5850	5850	0
579	20250123	105100	0	5850	5850	5850	5850	0
580	20250123	105000	0	5850	5850	5850	5850	0
581	20250123	104900	0	5850	5850	5850	5850	0
582	20250123	104800	0	5850	5850	5850	5850	0
583	20250123	104700	0	5850	5850	5850	5850	0
584	20250123	104600	0	5850	5850	5850	5850	0
585	20250123	104500	0	5850	5850	5850	5850	0
586	20250123	104400	0	5850	5850	5850	5850	0
587	20250123	104300	0	5850	5850	5850	5850	0
588	20250123	104200	0	5850	5850	5850	5850	0
589	20250123	104100	0	5850	5850	5850	5850	0
590	20250123	104000	0	5850	5850	5850	5850	0
591	20250123	103900	0	5850	5850	5850	5850	0
592	20250123	103800	0	5850	5850	5850	5850	0
593	20250123	103700	0	5850	5850	5850	5850	0
594	20250123	103600	0	5850	5850	5850	5850	0
595	20250123	103500	0	5850	5850	5850	5850	0
596	20250123	103400	0	5850	5850	5850	5850	0
597	20250123	103300	0	5850	5850	5850	5850	0
598	20250123	103200	0	5850	5850	5850	5850	0
599	20250123	103100	0	5850	5850	5850	5850	0
600	20250123	103000	0	5850	5850	5850	5850	0
601	20250123	102900	0	5850	5850	5850	5850	0
602	20250123	102800	0	5850	5850	5850	5850	0
603	20250123	102700	0	5850	5850	5850	5850	0
604	20250123	102600	0	5850	5850	5850	5850	0
605	20250123	102500	0	5850	5850	5850	5850	0
606	20250123	102400	0	5850	5850	5850	5850	0
607	20250123	102300	0	5850	5850	5850	5850	0
608	20250123	102200	0	5850	5850	5850	5850	0
609	20250123	102100	0	5850	5850	5850	5850	0
610	20250123	102000	0	5850	5850	5850	5850	0
611	20250123	101900	0	5850	5850	5850	5850	0
612	20250123	101800	0	5850	5850	5850	5850	0
613	20250123	101700	0	5850	5850	5850	5850	0
614	20250123	101600	0	5850	5850	5850	5850	0
615	20250123	101500	0	5850	5850	5850	5850	0
616	20250123	101400	0	5850	5850	5850	5850	0
617	20250123	101300	0	5850	5850	5850	5850	0
618	20250123	101200	0	5850	5850	5850	5850	0
619	20250123	101100	0	5850	5850	5850	5850	0
620	20250123	101000	0	5850	5850	5850	5850	0
621	20250123	100900	0	5850	5850	5850	5850	0
622	20250123	100800	0	5850	5850	5850	5850	0
623	20250123	100700	0	5850	5850	5850	5850	0
624	20250123	100600	0	5850	5850	5850	5850	0
625	20250123	100500	0	5850	5850	5850	5850	0
626	20250123	100400	0	5850	5850	5850	5850	0
627	20250123	100300	0	5850	5850	5850	5850	0
628	20250123	100200	0	5850	5850	5850	5850	0
629	20250123	100100	0	5850	5850	5850	5850	0
630	20250123	100000	0	5850	5850	5850	5850	0
631	20250123	095900	0	5850	5850	5850	5850	0
632	20250123	095800	0	5850	5850	5850	5850	0
633	20250123	095700	0	5850	5850	5850	5850	0
634	20250123	095600	0	5850	5850	5850	5850	0
635	20250123	095500	0	5850	5850	5850	5850	0
636	20250123	095400	0	5850	5850	5850	5850	0
637	20250123	095300	0	5850	5850	5850	5850	0
638	20250123	095200	0	5850	5850	5850	5850	0
639	20250123	095100	0	5850	5850	5850	5850	0
640	20250123	095000	0	5850	5850	5850	5850	0
641	20250123	094900	0	5850	5850	5850	5850	0
642	20250123	094800	0	5850	5850	5850	5850	0
643	20250123	094700	0	5850	5850	5850	5850	0
644	20250123	094600	0	5850	5850	5850	5850	0
645	20250123	094500	0	5850	5850	5850	5850	0
646	20250123	094400	0	5850	5850	5850	5850	0
647	20250123	094300	0	5850	5850	5850	5850	0
648	20250123	094200	0	5850	5850	5850	5850	0
649	20250123	094100	0	5850	5850	5850	5850	0
650	20250123	094000	0	5850	5850	5850	5850	0
651	20250123	093900	0	5850	5850	5850	5850	0
652	20250123	093800	0	5850	5850	5850	5850	0
653	20250123	093700	0	5850	5850	5850	5850	0
654	20250123	093600	0	5850	5850	5850	5850	0
655	20250123	093500	0	5850	5850	5850	5850	0
656	20250123	093400	0	5850	5850	5850	5850	0
657	20250123	093300	0	5850	5850	5850	5850	0
658	20250123	093200	0	5850	5850	5850	5850	0
659	20250123	093100	0	5850	5850	5850	5850	0
660	20250123	093000	0	5850	5850	5850	5850	0
661	20250123	092900	0	5850	5850	5850	5850	0
662	20250123	092800	0	5850	5850	5850	5850	0
663	20250123	092700	0	5850	5850	5850	5850	0
664	20250123	092600	0	5850	5850	5850	5850	0
665	20250123	092500	0	5850	5850	5850	5850	0
666	20250123	092400	0	5850	5850	5850	5850	0
667	20250123	092300	0	5850	5850	5850	5850	0
668	20250123	092200	0	5850	5850	5850	5850	0
669	20250123	092100	0	5850	5850	5850	5850	0
670	20250123	092000	0	5850	5850	5850	5850	0
671	20250123	091900	0	5850	5850	5850	5850	0
672	20250123	091800	0	5850	5850	5850	5850	0
673	20250123	091700	0	5850	5850	5850	5850	0
674	20250123	091600	0	5850	5850	5850	5850	0
675	20250123	091500	0	5850	5850	5850	5850	0
676	20250123	091400	0	5850	5850	5850	5850	0
677	20250123	091300	0	5850	5850	5850	5850	0
678	20250123	091200	0	5850	5850	5850	5850	0
679	20250123	091100	0	5850	5850	5850	5850	0
680	20250123	091000	0	5850	5850	5850	5850	0
681	20250123	090900	0	5850	5850	5850	5850	0
682	20250123	090800	0	5850	5850	5850	5850	0
683	20250123	090700	0	5850	5850	5850	5850	0
684	20250123	090600	0	5850	5850	5850	5850	0
685	20250123	090500	0	5850	5850	5850	5850	0
686	20250123	090400	0	5850	5850	5850	5850	0
687	20250123	090300	0	5850	5850	5850	5850	0
688	20250123	090200	0	5850	5850	5850	5850	0
689	20250123	090100	0	5850	5850	5850	5850	0
690	20250123	090000	0	5850	5850	5850	5850	0