KissMeData/150840/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	202700	0	5850	5850	5850	5850	0
3	20250117	202600	0	5850	5850	5850	5850	0
4	20250117	202500	0	5850	5850	5850	5850	0
5	20250117	202400	0	5850	5850	5850	5850	0
6	20250117	202300	0	5850	5850	5850	5850	0
7	20250117	202200	0	5850	5850	5850	5850	0
8	20250117	202100	0	5850	5850	5850	5850	0
9	20250117	202000	0	5850	5850	5850	5850	0
10	20250117	201900	0	5850	5850	5850	5850	0
11	20250117	201800	0	5850	5850	5850	5850	0
12	20250117	201700	0	5850	5850	5850	5850	0
13	20250117	201600	0	5850	5850	5850	5850	0
14	20250117	201500	0	5850	5850	5850	5850	0
15	20250117	201400	0	5850	5850	5850	5850	0
16	20250117	201300	0	5850	5850	5850	5850	0
17	20250117	201200	0	5850	5850	5850	5850	0
18	20250117	201100	0	5850	5850	5850	5850	0
19	20250117	201000	0	5850	5850	5850	5850	0
20	20250117	200900	0	5850	5850	5850	5850	0
21	20250117	200800	0	5850	5850	5850	5850	0
22	20250117	200700	0	5850	5850	5850	5850	0
23	20250117	200600	0	5850	5850	5850	5850	0
24	20250117	200500	0	5850	5850	5850	5850	0
25	20250117	200400	0	5850	5850	5850	5850	0
26	20250117	200300	0	5850	5850	5850	5850	0
27	20250117	200200	0	5850	5850	5850	5850	0
28	20250117	200100	0	5850	5850	5850	5850	0
29	20250117	200000	0	5850	5850	5850	5850	0
30	20250117	195900	0	5850	5850	5850	5850	0
31	20250117	195800	0	5850	5850	5850	5850	0
32	20250117	195700	0	5850	5850	5850	5850	0
33	20250117	195600	0	5850	5850	5850	5850	0
34	20250117	195500	0	5850	5850	5850	5850	0
35	20250117	195400	0	5850	5850	5850	5850	0
36	20250117	195300	0	5850	5850	5850	5850	0
37	20250117	195200	0	5850	5850	5850	5850	0
38	20250117	195100	0	5850	5850	5850	5850	0
39	20250117	195000	0	5850	5850	5850	5850	0
40	20250117	194900	0	5850	5850	5850	5850	0
41	20250117	194800	0	5850	5850	5850	5850	0
42	20250117	194700	0	5850	5850	5850	5850	0
43	20250117	194600	0	5850	5850	5850	5850	0
44	20250117	194500	0	5850	5850	5850	5850	0
45	20250117	194400	0	5850	5850	5850	5850	0
46	20250117	194300	0	5850	5850	5850	5850	0
47	20250117	194200	0	5850	5850	5850	5850	0
48	20250117	194100	0	5850	5850	5850	5850	0
49	20250117	194000	0	5850	5850	5850	5850	0
50	20250117	193900	0	5850	5850	5850	5850	0
51	20250117	193800	0	5850	5850	5850	5850	0
52	20250117	193700	0	5850	5850	5850	5850	0
53	20250117	193600	0	5850	5850	5850	5850	0
54	20250117	193500	0	5850	5850	5850	5850	0
55	20250117	193400	0	5850	5850	5850	5850	0
56	20250117	193300	0	5850	5850	5850	5850	0
57	20250117	193200	0	5850	5850	5850	5850	0
58	20250117	193100	0	5850	5850	5850	5850	0
59	20250117	193000	0	5850	5850	5850	5850	0
60	20250117	192900	0	5850	5850	5850	5850	0
61	20250117	192800	0	5850	5850	5850	5850	0
62	20250117	192700	0	5850	5850	5850	5850	0
63	20250117	192600	0	5850	5850	5850	5850	0
64	20250117	192500	0	5850	5850	5850	5850	0
65	20250117	192400	0	5850	5850	5850	5850	0
66	20250117	192300	0	5850	5850	5850	5850	0
67	20250117	192200	0	5850	5850	5850	5850	0
68	20250117	192100	0	5850	5850	5850	5850	0
69	20250117	192000	0	5850	5850	5850	5850	0
70	20250117	191900	0	5850	5850	5850	5850	0
71	20250117	191800	0	5850	5850	5850	5850	0
72	20250117	191700	0	5850	5850	5850	5850	0
73	20250117	191600	0	5850	5850	5850	5850	0
74	20250117	191500	0	5850	5850	5850	5850	0
75	20250117	191400	0	5850	5850	5850	5850	0
76	20250117	191300	0	5850	5850	5850	5850	0
77	20250117	191200	0	5850	5850	5850	5850	0
78	20250117	191100	0	5850	5850	5850	5850	0
79	20250117	191000	0	5850	5850	5850	5850	0
80	20250117	190900	0	5850	5850	5850	5850	0
81	20250117	190800	0	5850	5850	5850	5850	0
82	20250117	190700	0	5850	5850	5850	5850	0
83	20250117	190600	0	5850	5850	5850	5850	0
84	20250117	190500	0	5850	5850	5850	5850	0
85	20250117	190400	0	5850	5850	5850	5850	0
86	20250117	190300	0	5850	5850	5850	5850	0
87	20250117	190200	0	5850	5850	5850	5850	0
88	20250117	190100	0	5850	5850	5850	5850	0
89	20250117	190000	0	5850	5850	5850	5850	0
90	20250117	185900	0	5850	5850	5850	5850	0
91	20250117	185800	0	5850	5850	5850	5850	0
92	20250117	185700	0	5850	5850	5850	5850	0
93	20250117	185600	0	5850	5850	5850	5850	0
94	20250117	185500	0	5850	5850	5850	5850	0
95	20250117	185400	0	5850	5850	5850	5850	0
96	20250117	185300	0	5850	5850	5850	5850	0
97	20250117	185200	0	5850	5850	5850	5850	0
98	20250117	185100	0	5850	5850	5850	5850	0
99	20250117	185000	0	5850	5850	5850	5850	0
100	20250117	184900	0	5850	5850	5850	5850	0
101	20250117	184800	0	5850	5850	5850	5850	0
102	20250117	184700	0	5850	5850	5850	5850	0
103	20250117	184600	0	5850	5850	5850	5850	0
104	20250117	184500	0	5850	5850	5850	5850	0
105	20250117	184400	0	5850	5850	5850	5850	0
106	20250117	184300	0	5850	5850	5850	5850	0
107	20250117	184200	0	5850	5850	5850	5850	0
108	20250117	184100	0	5850	5850	5850	5850	0
109	20250117	184000	0	5850	5850	5850	5850	0
110	20250117	183900	0	5850	5850	5850	5850	0
111	20250117	183800	0	5850	5850	5850	5850	0
112	20250117	183700	0	5850	5850	5850	5850	0
113	20250117	183600	0	5850	5850	5850	5850	0
114	20250117	183500	0	5850	5850	5850	5850	0
115	20250117	183400	0	5850	5850	5850	5850	0
116	20250117	183300	0	5850	5850	5850	5850	0
117	20250117	183200	0	5850	5850	5850	5850	0
118	20250117	183100	0	5850	5850	5850	5850	0
119	20250117	183000	0	5850	5850	5850	5850	0
120	20250117	182900	0	5850	5850	5850	5850	0
121	20250117	182800	0	5850	5850	5850	5850	0
122	20250117	182700	0	5850	5850	5850	5850	0
123	20250117	182600	0	5850	5850	5850	5850	0
124	20250117	182500	0	5850	5850	5850	5850	0
125	20250117	182400	0	5850	5850	5850	5850	0
126	20250117	182300	0	5850	5850	5850	5850	0
127	20250117	182200	0	5850	5850	5850	5850	0
128	20250117	182100	0	5850	5850	5850	5850	0
129	20250117	182000	0	5850	5850	5850	5850	0
130	20250117	181900	0	5850	5850	5850	5850	0
131	20250117	181800	0	5850	5850	5850	5850	0
132	20250117	181700	0	5850	5850	5850	5850	0
133	20250117	181600	0	5850	5850	5850	5850	0
134	20250117	181500	0	5850	5850	5850	5850	0
135	20250117	181400	0	5850	5850	5850	5850	0
136	20250117	181300	0	5850	5850	5850	5850	0
137	20250117	181200	0	5850	5850	5850	5850	0
138	20250117	181100	0	5850	5850	5850	5850	0
139	20250117	181000	0	5850	5850	5850	5850	0
140	20250117	180900	0	5850	5850	5850	5850	0
141	20250117	180800	0	5850	5850	5850	5850	0
142	20250117	180700	0	5850	5850	5850	5850	0
143	20250117	180600	0	5850	5850	5850	5850	0
144	20250117	180500	0	5850	5850	5850	5850	0
145	20250117	180400	0	5850	5850	5850	5850	0
146	20250117	180300	0	5850	5850	5850	5850	0
147	20250117	180200	0	5850	5850	5850	5850	0
148	20250117	180100	0	5850	5850	5850	5850	0
149	20250117	180000	0	5850	5850	5850	5850	0
150	20250117	175900	0	5850	5850	5850	5850	0
151	20250117	175800	0	5850	5850	5850	5850	0
152	20250117	175700	0	5850	5850	5850	5850	0
153	20250117	175600	0	5850	5850	5850	5850	0
154	20250117	175500	0	5850	5850	5850	5850	0
155	20250117	175400	0	5850	5850	5850	5850	0
156	20250117	175300	0	5850	5850	5850	5850	0
157	20250117	175200	0	5850	5850	5850	5850	0
158	20250117	175100	0	5850	5850	5850	5850	0
159	20250117	175000	0	5850	5850	5850	5850	0
160	20250117	174900	0	5850	5850	5850	5850	0
161	20250117	174800	0	5850	5850	5850	5850	0
162	20250117	174700	0	5850	5850	5850	5850	0
163	20250117	174600	0	5850	5850	5850	5850	0
164	20250117	174500	0	5850	5850	5850	5850	0
165	20250117	174400	0	5850	5850	5850	5850	0
166	20250117	174300	0	5850	5850	5850	5850	0
167	20250117	174200	0	5850	5850	5850	5850	0
168	20250117	174100	0	5850	5850	5850	5850	0
169	20250117	174000	0	5850	5850	5850	5850	0
170	20250117	173900	0	5850	5850	5850	5850	0
171	20250117	173800	0	5850	5850	5850	5850	0
172	20250117	173700	0	5850	5850	5850	5850	0
173	20250117	173600	0	5850	5850	5850	5850	0
174	20250117	173500	0	5850	5850	5850	5850	0
175	20250117	173400	0	5850	5850	5850	5850	0
176	20250117	173300	0	5850	5850	5850	5850	0
177	20250117	173200	0	5850	5850	5850	5850	0
178	20250117	173100	0	5850	5850	5850	5850	0
179	20250117	173000	0	5850	5850	5850	5850	0
180	20250117	172900	0	5850	5850	5850	5850	0
181	20250117	172800	0	5850	5850	5850	5850	0
182	20250117	172700	0	5850	5850	5850	5850	0
183	20250117	172600	0	5850	5850	5850	5850	0
184	20250117	172500	0	5850	5850	5850	5850	0
185	20250117	172400	0	5850	5850	5850	5850	0
186	20250117	172300	0	5850	5850	5850	5850	0
187	20250117	172200	0	5850	5850	5850	5850	0
188	20250117	172100	0	5850	5850	5850	5850	0
189	20250117	172000	0	5850	5850	5850	5850	0
190	20250117	171900	0	5850	5850	5850	5850	0
191	20250117	171800	0	5850	5850	5850	5850	0
192	20250117	171700	0	5850	5850	5850	5850	0
193	20250117	171600	0	5850	5850	5850	5850	0
194	20250117	171500	0	5850	5850	5850	5850	0
195	20250117	171400	0	5850	5850	5850	5850	0
196	20250117	171300	0	5850	5850	5850	5850	0
197	20250117	171200	0	5850	5850	5850	5850	0
198	20250117	171100	0	5850	5850	5850	5850	0
199	20250117	171000	0	5850	5850	5850	5850	0
200	20250117	170900	0	5850	5850	5850	5850	0
201	20250117	170800	0	5850	5850	5850	5850	0
202	20250117	170700	0	5850	5850	5850	5850	0
203	20250117	170600	0	5850	5850	5850	5850	0
204	20250117	170500	0	5850	5850	5850	5850	0
205	20250117	170400	0	5850	5850	5850	5850	0
206	20250117	170300	0	5850	5850	5850	5850	0
207	20250117	170200	0	5850	5850	5850	5850	0
208	20250117	170100	0	5850	5850	5850	5850	0
209	20250117	170000	0	5850	5850	5850	5850	0
210	20250117	165900	0	5850	5850	5850	5850	0
211	20250117	165800	0	5850	5850	5850	5850	0
212	20250117	165700	0	5850	5850	5850	5850	0
213	20250117	165600	0	5850	5850	5850	5850	0
214	20250117	165500	0	5850	5850	5850	5850	0
215	20250117	165400	0	5850	5850	5850	5850	0
216	20250117	165300	0	5850	5850	5850	5850	0
217	20250117	165200	0	5850	5850	5850	5850	0
218	20250117	165100	0	5850	5850	5850	5850	0
219	20250117	165000	0	5850	5850	5850	5850	0
220	20250117	164900	0	5850	5850	5850	5850	0
221	20250117	164800	0	5850	5850	5850	5850	0
222	20250117	164700	0	5850	5850	5850	5850	0
223	20250117	164600	0	5850	5850	5850	5850	0
224	20250117	164500	0	5850	5850	5850	5850	0
225	20250117	164400	0	5850	5850	5850	5850	0
226	20250117	164300	0	5850	5850	5850	5850	0
227	20250117	164200	0	5850	5850	5850	5850	0
228	20250117	164100	0	5850	5850	5850	5850	0
229	20250117	164000	0	5850	5850	5850	5850	0
230	20250117	163900	0	5850	5850	5850	5850	0
231	20250117	163800	0	5850	5850	5850	5850	0
232	20250117	163700	0	5850	5850	5850	5850	0
233	20250117	163600	0	5850	5850	5850	5850	0
234	20250117	163500	0	5850	5850	5850	5850	0
235	20250117	163400	0	5850	5850	5850	5850	0
236	20250117	163300	0	5850	5850	5850	5850	0
237	20250117	163200	0	5850	5850	5850	5850	0
238	20250117	163100	0	5850	5850	5850	5850	0
239	20250117	163000	0	5850	5850	5850	5850	0
240	20250117	162900	0	5850	5850	5850	5850	0
241	20250117	162800	0	5850	5850	5850	5850	0
242	20250117	162700	0	5850	5850	5850	5850	0
243	20250117	162600	0	5850	5850	5850	5850	0
244	20250117	162500	0	5850	5850	5850	5850	0
245	20250117	162400	0	5850	5850	5850	5850	0
246	20250117	162300	0	5850	5850	5850	5850	0
247	20250117	162200	0	5850	5850	5850	5850	0
248	20250117	162100	0	5850	5850	5850	5850	0
249	20250117	162000	0	5850	5850	5850	5850	0
250	20250117	161900	0	5850	5850	5850	5850	0
251	20250117	161800	0	5850	5850	5850	5850	0
252	20250117	161700	0	5850	5850	5850	5850	0
253	20250117	161600	0	5850	5850	5850	5850	0
254	20250117	161500	0	5850	5850	5850	5850	0
255	20250117	161400	0	5850	5850	5850	5850	0
256	20250117	161300	0	5850	5850	5850	5850	0
257	20250117	161200	0	5850	5850	5850	5850	0
258	20250117	161100	0	5850	5850	5850	5850	0
259	20250117	161000	0	5850	5850	5850	5850	0
260	20250117	160900	0	5850	5850	5850	5850	0
261	20250117	160800	0	5850	5850	5850	5850	0
262	20250117	160700	0	5850	5850	5850	5850	0
263	20250117	160600	0	5850	5850	5850	5850	0
264	20250117	160500	0	5850	5850	5850	5850	0
265	20250117	160400	0	5850	5850	5850	5850	0
266	20250117	160300	0	5850	5850	5850	5850	0
267	20250117	160200	0	5850	5850	5850	5850	0
268	20250117	160100	0	5850	5850	5850	5850	0
269	20250117	160000	0	5850	5850	5850	5850	0
270	20250117	155900	0	5850	5850	5850	5850	0
271	20250117	155800	0	5850	5850	5850	5850	0
272	20250117	155700	0	5850	5850	5850	5850	0
273	20250117	155600	0	5850	5850	5850	5850	0
274	20250117	155500	0	5850	5850	5850	5850	0
275	20250117	155400	0	5850	5850	5850	5850	0
276	20250117	155300	0	5850	5850	5850	5850	0
277	20250117	155200	0	5850	5850	5850	5850	0
278	20250117	155100	0	5850	5850	5850	5850	0
279	20250117	155000	0	5850	5850	5850	5850	0
280	20250117	154900	0	5850	5850	5850	5850	0
281	20250117	154800	0	5850	5850	5850	5850	0
282	20250117	154700	0	5850	5850	5850	5850	0
283	20250117	154600	0	5850	5850	5850	5850	0
284	20250117	154500	0	5850	5850	5850	5850	0
285	20250117	154400	0	5850	5850	5850	5850	0
286	20250117	154300	0	5850	5850	5850	5850	0
287	20250117	154200	0	5850	5850	5850	5850	0
288	20250117	154100	0	5850	5850	5850	5850	0
289	20250117	154000	0	5850	5850	5850	5850	0
290	20250117	153900	0	5850	5850	5850	5850	0
291	20250117	153800	0	5850	5850	5850	5850	0
292	20250117	153700	0	5850	5850	5850	5850	0
293	20250117	153600	0	5850	5850	5850	5850	0
294	20250117	153500	0	5850	5850	5850	5850	0
295	20250117	153400	0	5850	5850	5850	5850	0
296	20250117	153300	0	5850	5850	5850	5850	0
297	20250117	153200	0	5850	5850	5850	5850	0
298	20250117	153100	0	5850	5850	5850	5850	0
299	20250117	153000	0	5850	5850	5850	5850	0
300	20250117	152900	0	5850	5850	5850	5850	0
301	20250117	152800	0	5850	5850	5850	5850	0
302	20250117	152700	0	5850	5850	5850	5850	0
303	20250117	152600	0	5850	5850	5850	5850	0
304	20250117	152500	0	5850	5850	5850	5850	0
305	20250117	152400	0	5850	5850	5850	5850	0
306	20250117	152300	0	5850	5850	5850	5850	0
307	20250117	152200	0	5850	5850	5850	5850	0
308	20250117	152100	0	5850	5850	5850	5850	0
309	20250117	152000	0	5850	5850	5850	5850	0
310	20250117	151900	0	5850	5850	5850	5850	0
311	20250117	151800	0	5850	5850	5850	5850	0
312	20250117	151700	0	5850	5850	5850	5850	0
313	20250117	151600	0	5850	5850	5850	5850	0
314	20250117	151500	0	5850	5850	5850	5850	0
315	20250117	151400	0	5850	5850	5850	5850	0
316	20250117	151300	0	5850	5850	5850	5850	0
317	20250117	151200	0	5850	5850	5850	5850	0
318	20250117	151100	0	5850	5850	5850	5850	0
319	20250117	151000	0	5850	5850	5850	5850	0
320	20250117	150900	0	5850	5850	5850	5850	0
321	20250117	150800	0	5850	5850	5850	5850	0
322	20250117	150700	0	5850	5850	5850	5850	0
323	20250117	150600	0	5850	5850	5850	5850	0
324	20250117	150500	0	5850	5850	5850	5850	0
325	20250117	150400	0	5850	5850	5850	5850	0
326	20250117	150300	0	5850	5850	5850	5850	0
327	20250117	150200	0	5850	5850	5850	5850	0
328	20250117	150100	0	5850	5850	5850	5850	0
329	20250117	150000	0	5850	5850	5850	5850	0
330	20250117	145900	0	5850	5850	5850	5850	0
331	20250117	145800	0	5850	5850	5850	5850	0
332	20250117	145700	0	5850	5850	5850	5850	0
333	20250117	145600	0	5850	5850	5850	5850	0
334	20250117	145500	0	5850	5850	5850	5850	0
335	20250117	145400	0	5850	5850	5850	5850	0
336	20250117	145300	0	5850	5850	5850	5850	0
337	20250117	145200	0	5850	5850	5850	5850	0
338	20250117	145100	0	5850	5850	5850	5850	0
339	20250117	145000	0	5850	5850	5850	5850	0
340	20250117	144900	0	5850	5850	5850	5850	0
341	20250117	144800	0	5850	5850	5850	5850	0
342	20250117	144700	0	5850	5850	5850	5850	0
343	20250117	144600	0	5850	5850	5850	5850	0
344	20250117	144500	0	5850	5850	5850	5850	0
345	20250117	144400	0	5850	5850	5850	5850	0
346	20250117	144300	0	5850	5850	5850	5850	0
347	20250117	144200	0	5850	5850	5850	5850	0
348	20250117	144100	0	5850	5850	5850	5850	0
349	20250117	144000	0	5850	5850	5850	5850	0
350	20250117	143900	0	5850	5850	5850	5850	0
351	20250117	143800	0	5850	5850	5850	5850	0
352	20250117	143700	0	5850	5850	5850	5850	0
353	20250117	143600	0	5850	5850	5850	5850	0
354	20250117	143500	0	5850	5850	5850	5850	0
355	20250117	143400	0	5850	5850	5850	5850	0
356	20250117	143300	0	5850	5850	5850	5850	0
357	20250117	143200	0	5850	5850	5850	5850	0
358	20250117	143100	0	5850	5850	5850	5850	0
359	20250117	143000	0	5850	5850	5850	5850	0
360	20250117	142900	0	5850	5850	5850	5850	0
361	20250117	142800	0	5850	5850	5850	5850	0
362	20250117	142700	0	5850	5850	5850	5850	0
363	20250117	142600	0	5850	5850	5850	5850	0
364	20250117	142500	0	5850	5850	5850	5850	0
365	20250117	142400	0	5850	5850	5850	5850	0
366	20250117	142300	0	5850	5850	5850	5850	0
367	20250117	142200	0	5850	5850	5850	5850	0
368	20250117	142100	0	5850	5850	5850	5850	0
369	20250117	142000	0	5850	5850	5850	5850	0
370	20250117	141900	0	5850	5850	5850	5850	0
371	20250117	141800	0	5850	5850	5850	5850	0
372	20250117	141700	0	5850	5850	5850	5850	0
373	20250117	141600	0	5850	5850	5850	5850	0
374	20250117	141500	0	5850	5850	5850	5850	0
375	20250117	141400	0	5850	5850	5850	5850	0
376	20250117	141300	0	5850	5850	5850	5850	0
377	20250117	141200	0	5850	5850	5850	5850	0
378	20250117	141100	0	5850	5850	5850	5850	0
379	20250117	141000	0	5850	5850	5850	5850	0
380	20250117	140900	0	5850	5850	5850	5850	0
381	20250117	140800	0	5850	5850	5850	5850	0
382	20250117	140700	0	5850	5850	5850	5850	0
383	20250117	140600	0	5850	5850	5850	5850	0
384	20250117	140500	0	5850	5850	5850	5850	0
385	20250117	140400	0	5850	5850	5850	5850	0
386	20250117	140300	0	5850	5850	5850	5850	0
387	20250117	140200	0	5850	5850	5850	5850	0
388	20250117	140100	0	5850	5850	5850	5850	0
389	20250117	140000	0	5850	5850	5850	5850	0
390	20250117	135900	0	5850	5850	5850	5850	0
391	20250117	135800	0	5850	5850	5850	5850	0
392	20250117	135700	0	5850	5850	5850	5850	0
393	20250117	135600	0	5850	5850	5850	5850	0
394	20250117	135500	0	5850	5850	5850	5850	0
395	20250117	135400	0	5850	5850	5850	5850	0
396	20250117	135300	0	5850	5850	5850	5850	0
397	20250117	135200	0	5850	5850	5850	5850	0
398	20250117	135100	0	5850	5850	5850	5850	0
399	20250117	135000	0	5850	5850	5850	5850	0
400	20250117	134900	0	5850	5850	5850	5850	0
401	20250117	134800	0	5850	5850	5850	5850	0
402	20250117	134700	0	5850	5850	5850	5850	0
403	20250117	134600	0	5850	5850	5850	5850	0
404	20250117	134500	0	5850	5850	5850	5850	0
405	20250117	134400	0	5850	5850	5850	5850	0
406	20250117	134300	0	5850	5850	5850	5850	0
407	20250117	134200	0	5850	5850	5850	5850	0
408	20250117	134100	0	5850	5850	5850	5850	0
409	20250117	134000	0	5850	5850	5850	5850	0
410	20250117	133900	0	5850	5850	5850	5850	0
411	20250117	133800	0	5850	5850	5850	5850	0
412	20250117	133700	0	5850	5850	5850	5850	0
413	20250117	133600	0	5850	5850	5850	5850	0
414	20250117	133500	0	5850	5850	5850	5850	0
415	20250117	133400	0	5850	5850	5850	5850	0
416	20250117	133300	0	5850	5850	5850	5850	0
417	20250117	133200	0	5850	5850	5850	5850	0
418	20250117	133100	0	5850	5850	5850	5850	0
419	20250117	133000	0	5850	5850	5850	5850	0
420	20250117	132900	0	5850	5850	5850	5850	0
421	20250117	132800	0	5850	5850	5850	5850	0
422	20250117	132700	0	5850	5850	5850	5850	0
423	20250117	132600	0	5850	5850	5850	5850	0
424	20250117	132500	0	5850	5850	5850	5850	0
425	20250117	132400	0	5850	5850	5850	5850	0
426	20250117	132300	0	5850	5850	5850	5850	0
427	20250117	132200	0	5850	5850	5850	5850	0
428	20250117	132100	0	5850	5850	5850	5850	0
429	20250117	132000	0	5850	5850	5850	5850	0
430	20250117	131900	0	5850	5850	5850	5850	0
431	20250117	131800	0	5850	5850	5850	5850	0
432	20250117	131700	0	5850	5850	5850	5850	0
433	20250117	131600	0	5850	5850	5850	5850	0
434	20250117	131500	0	5850	5850	5850	5850	0
435	20250117	131400	0	5850	5850	5850	5850	0
436	20250117	131300	0	5850	5850	5850	5850	0
437	20250117	131200	0	5850	5850	5850	5850	0
438	20250117	131100	0	5850	5850	5850	5850	0
439	20250117	131000	0	5850	5850	5850	5850	0
440	20250117	130900	0	5850	5850	5850	5850	0
441	20250117	130800	0	5850	5850	5850	5850	0
442	20250117	130700	0	5850	5850	5850	5850	0
443	20250117	130600	0	5850	5850	5850	5850	0
444	20250117	130500	0	5850	5850	5850	5850	0
445	20250117	130400	0	5850	5850	5850	5850	0
446	20250117	130300	0	5850	5850	5850	5850	0
447	20250117	130200	0	5850	5850	5850	5850	0
448	20250117	130100	0	5850	5850	5850	5850	0
449	20250117	130000	0	5850	5850	5850	5850	0
450	20250117	125900	0	5850	5850	5850	5850	0
451	20250117	125800	0	5850	5850	5850	5850	0
452	20250117	125700	0	5850	5850	5850	5850	0
453	20250117	125600	0	5850	5850	5850	5850	0
454	20250117	125500	0	5850	5850	5850	5850	0
455	20250117	125400	0	5850	5850	5850	5850	0
456	20250117	125300	0	5850	5850	5850	5850	0
457	20250117	125200	0	5850	5850	5850	5850	0
458	20250117	125100	0	5850	5850	5850	5850	0
459	20250117	125000	0	5850	5850	5850	5850	0
460	20250117	124900	0	5850	5850	5850	5850	0
461	20250117	124800	0	5850	5850	5850	5850	0
462	20250117	124700	0	5850	5850	5850	5850	0
463	20250117	124600	0	5850	5850	5850	5850	0
464	20250117	124500	0	5850	5850	5850	5850	0
465	20250117	124400	0	5850	5850	5850	5850	0
466	20250117	124300	0	5850	5850	5850	5850	0
467	20250117	124200	0	5850	5850	5850	5850	0
468	20250117	124100	0	5850	5850	5850	5850	0
469	20250117	124000	0	5850	5850	5850	5850	0
470	20250117	123900	0	5850	5850	5850	5850	0
471	20250117	123800	0	5850	5850	5850	5850	0
472	20250117	123700	0	5850	5850	5850	5850	0
473	20250117	123600	0	5850	5850	5850	5850	0
474	20250117	123500	0	5850	5850	5850	5850	0
475	20250117	123400	0	5850	5850	5850	5850	0
476	20250117	123300	0	5850	5850	5850	5850	0
477	20250117	123200	0	5850	5850	5850	5850	0
478	20250117	123100	0	5850	5850	5850	5850	0
479	20250117	123000	0	5850	5850	5850	5850	0
480	20250117	122900	0	5850	5850	5850	5850	0
481	20250117	122800	0	5850	5850	5850	5850	0
482	20250117	122700	0	5850	5850	5850	5850	0
483	20250117	122600	0	5850	5850	5850	5850	0
484	20250117	122500	0	5850	5850	5850	5850	0
485	20250117	122400	0	5850	5850	5850	5850	0
486	20250117	122300	0	5850	5850	5850	5850	0
487	20250117	122200	0	5850	5850	5850	5850	0
488	20250117	122100	0	5850	5850	5850	5850	0
489	20250117	122000	0	5850	5850	5850	5850	0
490	20250117	121900	0	5850	5850	5850	5850	0
491	20250117	121800	0	5850	5850	5850	5850	0
492	20250117	121700	0	5850	5850	5850	5850	0
493	20250117	121600	0	5850	5850	5850	5850	0
494	20250117	121500	0	5850	5850	5850	5850	0
495	20250117	121400	0	5850	5850	5850	5850	0
496	20250117	121300	0	5850	5850	5850	5850	0
497	20250117	121200	0	5850	5850	5850	5850	0
498	20250117	121100	0	5850	5850	5850	5850	0
499	20250117	121000	0	5850	5850	5850	5850	0
500	20250117	120900	0	5850	5850	5850	5850	0
501	20250117	120800	0	5850	5850	5850	5850	0
502	20250117	120700	0	5850	5850	5850	5850	0
503	20250117	120600	0	5850	5850	5850	5850	0
504	20250117	120500	0	5850	5850	5850	5850	0
505	20250117	120400	0	5850	5850	5850	5850	0
506	20250117	120300	0	5850	5850	5850	5850	0
507	20250117	120200	0	5850	5850	5850	5850	0
508	20250117	120100	0	5850	5850	5850	5850	0
509	20250117	120000	0	5850	5850	5850	5850	0
510	20250117	115900	0	5850	5850	5850	5850	0
511	20250117	115800	0	5850	5850	5850	5850	0
512	20250117	115700	0	5850	5850	5850	5850	0
513	20250117	115600	0	5850	5850	5850	5850	0
514	20250117	115500	0	5850	5850	5850	5850	0
515	20250117	115400	0	5850	5850	5850	5850	0
516	20250117	115300	0	5850	5850	5850	5850	0
517	20250117	115200	0	5850	5850	5850	5850	0
518	20250117	115100	0	5850	5850	5850	5850	0
519	20250117	115000	0	5850	5850	5850	5850	0
520	20250117	114900	0	5850	5850	5850	5850	0
521	20250117	114800	0	5850	5850	5850	5850	0
522	20250117	114700	0	5850	5850	5850	5850	0
523	20250117	114600	0	5850	5850	5850	5850	0
524	20250117	114500	0	5850	5850	5850	5850	0
525	20250117	114400	0	5850	5850	5850	5850	0
526	20250117	114300	0	5850	5850	5850	5850	0
527	20250117	114200	0	5850	5850	5850	5850	0
528	20250117	114100	0	5850	5850	5850	5850	0
529	20250117	114000	0	5850	5850	5850	5850	0
530	20250117	113900	0	5850	5850	5850	5850	0
531	20250117	113800	0	5850	5850	5850	5850	0
532	20250117	113700	0	5850	5850	5850	5850	0
533	20250117	113600	0	5850	5850	5850	5850	0
534	20250117	113500	0	5850	5850	5850	5850	0
535	20250117	113400	0	5850	5850	5850	5850	0
536	20250117	113300	0	5850	5850	5850	5850	0
537	20250117	113200	0	5850	5850	5850	5850	0
538	20250117	113100	0	5850	5850	5850	5850	0
539	20250117	113000	0	5850	5850	5850	5850	0
540	20250117	112900	0	5850	5850	5850	5850	0
541	20250117	112800	0	5850	5850	5850	5850	0
542	20250117	112700	0	5850	5850	5850	5850	0
543	20250117	112600	0	5850	5850	5850	5850	0
544	20250117	112500	0	5850	5850	5850	5850	0
545	20250117	112400	0	5850	5850	5850	5850	0
546	20250117	112300	0	5850	5850	5850	5850	0
547	20250117	112200	0	5850	5850	5850	5850	0
548	20250117	112100	0	5850	5850	5850	5850	0
549	20250117	112000	0	5850	5850	5850	5850	0
550	20250117	111900	0	5850	5850	5850	5850	0
551	20250117	111800	0	5850	5850	5850	5850	0
552	20250117	111700	0	5850	5850	5850	5850	0
553	20250117	111600	0	5850	5850	5850	5850	0
554	20250117	111500	0	5850	5850	5850	5850	0
555	20250117	111400	0	5850	5850	5850	5850	0
556	20250117	111300	0	5850	5850	5850	5850	0
557	20250117	111200	0	5850	5850	5850	5850	0
558	20250117	111100	0	5850	5850	5850	5850	0
559	20250117	111000	0	5850	5850	5850	5850	0
560	20250117	110900	0	5850	5850	5850	5850	0
561	20250117	110800	0	5850	5850	5850	5850	0
562	20250117	110700	0	5850	5850	5850	5850	0
563	20250117	110600	0	5850	5850	5850	5850	0
564	20250117	110500	0	5850	5850	5850	5850	0
565	20250117	110400	0	5850	5850	5850	5850	0
566	20250117	110300	0	5850	5850	5850	5850	0
567	20250117	110200	0	5850	5850	5850	5850	0
568	20250117	110100	0	5850	5850	5850	5850	0
569	20250117	110000	0	5850	5850	5850	5850	0
570	20250117	105900	0	5850	5850	5850	5850	0
571	20250117	105800	0	5850	5850	5850	5850	0
572	20250117	105700	0	5850	5850	5850	5850	0
573	20250117	105600	0	5850	5850	5850	5850	0
574	20250117	105500	0	5850	5850	5850	5850	0
575	20250117	105400	0	5850	5850	5850	5850	0
576	20250117	105300	0	5850	5850	5850	5850	0
577	20250117	105200	0	5850	5850	5850	5850	0
578	20250117	105100	0	5850	5850	5850	5850	0
579	20250117	105000	0	5850	5850	5850	5850	0
580	20250117	104900	0	5850	5850	5850	5850	0
581	20250117	104800	0	5850	5850	5850	5850	0
582	20250117	104700	0	5850	5850	5850	5850	0
583	20250117	104600	0	5850	5850	5850	5850	0
584	20250117	104500	0	5850	5850	5850	5850	0
585	20250117	104400	0	5850	5850	5850	5850	0
586	20250117	104300	0	5850	5850	5850	5850	0
587	20250117	104200	0	5850	5850	5850	5850	0
588	20250117	104100	0	5850	5850	5850	5850	0
589	20250117	104000	0	5850	5850	5850	5850	0
590	20250117	103900	0	5850	5850	5850	5850	0
591	20250117	103800	0	5850	5850	5850	5850	0
592	20250117	103700	0	5850	5850	5850	5850	0
593	20250117	103600	0	5850	5850	5850	5850	0
594	20250117	103500	0	5850	5850	5850	5850	0
595	20250117	103400	0	5850	5850	5850	5850	0
596	20250117	103300	0	5850	5850	5850	5850	0
597	20250117	103200	0	5850	5850	5850	5850	0
598	20250117	103100	0	5850	5850	5850	5850	0
599	20250117	103000	0	5850	5850	5850	5850	0
600	20250117	102900	0	5850	5850	5850	5850	0
601	20250117	102800	0	5850	5850	5850	5850	0
602	20250117	102700	0	5850	5850	5850	5850	0
603	20250117	102600	0	5850	5850	5850	5850	0
604	20250117	102500	0	5850	5850	5850	5850	0
605	20250117	102400	0	5850	5850	5850	5850	0
606	20250117	102300	0	5850	5850	5850	5850	0
607	20250117	102200	0	5850	5850	5850	5850	0
608	20250117	102100	0	5850	5850	5850	5850	0
609	20250117	102000	0	5850	5850	5850	5850	0
610	20250117	101900	0	5850	5850	5850	5850	0
611	20250117	101800	0	5850	5850	5850	5850	0
612	20250117	101700	0	5850	5850	5850	5850	0
613	20250117	101600	0	5850	5850	5850	5850	0
614	20250117	101500	0	5850	5850	5850	5850	0
615	20250117	101400	0	5850	5850	5850	5850	0
616	20250117	101300	0	5850	5850	5850	5850	0
617	20250117	101200	0	5850	5850	5850	5850	0
618	20250117	101100	0	5850	5850	5850	5850	0
619	20250117	101000	0	5850	5850	5850	5850	0
620	20250117	100900	0	5850	5850	5850	5850	0
621	20250117	100800	0	5850	5850	5850	5850	0
622	20250117	100700	0	5850	5850	5850	5850	0
623	20250117	100600	0	5850	5850	5850	5850	0
624	20250117	100500	0	5850	5850	5850	5850	0
625	20250117	100400	0	5850	5850	5850	5850	0
626	20250117	100300	0	5850	5850	5850	5850	0
627	20250117	100200	0	5850	5850	5850	5850	0
628	20250117	100100	0	5850	5850	5850	5850	0
629	20250117	100000	0	5850	5850	5850	5850	0
630	20250117	095900	0	5850	5850	5850	5850	0
631	20250117	095800	0	5850	5850	5850	5850	0
632	20250117	095700	0	5850	5850	5850	5850	0
633	20250117	095600	0	5850	5850	5850	5850	0
634	20250117	095500	0	5850	5850	5850	5850	0
635	20250117	095400	0	5850	5850	5850	5850	0
636	20250117	095300	0	5850	5850	5850	5850	0
637	20250117	095200	0	5850	5850	5850	5850	0
638	20250117	095100	0	5850	5850	5850	5850	0
639	20250117	095000	0	5850	5850	5850	5850	0
640	20250117	094900	0	5850	5850	5850	5850	0
641	20250117	094800	0	5850	5850	5850	5850	0
642	20250117	094700	0	5850	5850	5850	5850	0
643	20250117	094600	0	5850	5850	5850	5850	0
644	20250117	094500	0	5850	5850	5850	5850	0
645	20250117	094400	0	5850	5850	5850	5850	0
646	20250117	094300	0	5850	5850	5850	5850	0
647	20250117	094200	0	5850	5850	5850	5850	0
648	20250117	094100	0	5850	5850	5850	5850	0
649	20250117	094000	0	5850	5850	5850	5850	0
650	20250117	093900	0	5850	5850	5850	5850	0
651	20250117	093800	0	5850	5850	5850	5850	0
652	20250117	093700	0	5850	5850	5850	5850	0
653	20250117	093600	0	5850	5850	5850	5850	0
654	20250117	093500	0	5850	5850	5850	5850	0
655	20250117	093400	0	5850	5850	5850	5850	0
656	20250117	093300	0	5850	5850	5850	5850	0
657	20250117	093200	0	5850	5850	5850	5850	0
658	20250117	093100	0	5850	5850	5850	5850	0
659	20250117	093000	0	5850	5850	5850	5850	0
660	20250117	092900	0	5850	5850	5850	5850	0
661	20250117	092800	0	5850	5850	5850	5850	0
662	20250117	092700	0	5850	5850	5850	5850	0
663	20250117	092600	0	5850	5850	5850	5850	0
664	20250117	092500	0	5850	5850	5850	5850	0
665	20250117	092400	0	5850	5850	5850	5850	0
666	20250117	092300	0	5850	5850	5850	5850	0
667	20250117	092200	0	5850	5850	5850	5850	0
668	20250117	092100	0	5850	5850	5850	5850	0
669	20250117	092000	0	5850	5850	5850	5850	0
670	20250117	091900	0	5850	5850	5850	5850	0
671	20250117	091800	0	5850	5850	5850	5850	0
672	20250117	091700	0	5850	5850	5850	5850	0
673	20250117	091600	0	5850	5850	5850	5850	0
674	20250117	091500	0	5850	5850	5850	5850	0
675	20250117	091400	0	5850	5850	5850	5850	0
676	20250117	091300	0	5850	5850	5850	5850	0
677	20250117	091200	0	5850	5850	5850	5850	0
678	20250117	091100	0	5850	5850	5850	5850	0
679	20250117	091000	0	5850	5850	5850	5850	0
680	20250117	090900	0	5850	5850	5850	5850	0
681	20250117	090800	0	5850	5850	5850	5850	0
682	20250117	090700	0	5850	5850	5850	5850	0
683	20250117	090600	0	5850	5850	5850	5850	0
684	20250117	090500	0	5850	5850	5850	5850	0
685	20250117	090400	0	5850	5850	5850	5850	0
686	20250117	090300	0	5850	5850	5850	5850	0
687	20250117	090200	0	5850	5850	5850	5850	0
688	20250117	090100	0	5850	5850	5850	5850	0
689	20250117	090000	0	5850	5850	5850	5850	0