KissMeData/150840/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202800	0	5850	5850	5850	5850	0
3	20250106	202700	0	5850	5850	5850	5850	0
4	20250106	202600	0	5850	5850	5850	5850	0
5	20250106	202500	0	5850	5850	5850	5850	0
6	20250106	202400	0	5850	5850	5850	5850	0
7	20250106	202300	0	5850	5850	5850	5850	0
8	20250106	202200	0	5850	5850	5850	5850	0
9	20250106	202100	0	5850	5850	5850	5850	0
10	20250106	202000	0	5850	5850	5850	5850	0
11	20250106	201900	0	5850	5850	5850	5850	0
12	20250106	201800	0	5850	5850	5850	5850	0
13	20250106	201700	0	5850	5850	5850	5850	0
14	20250106	201600	0	5850	5850	5850	5850	0
15	20250106	201500	0	5850	5850	5850	5850	0
16	20250106	201400	0	5850	5850	5850	5850	0
17	20250106	201300	0	5850	5850	5850	5850	0
18	20250106	201200	0	5850	5850	5850	5850	0
19	20250106	201100	0	5850	5850	5850	5850	0
20	20250106	201000	0	5850	5850	5850	5850	0
21	20250106	200900	0	5850	5850	5850	5850	0
22	20250106	200800	0	5850	5850	5850	5850	0
23	20250106	200700	0	5850	5850	5850	5850	0
24	20250106	200600	0	5850	5850	5850	5850	0
25	20250106	200500	0	5850	5850	5850	5850	0
26	20250106	200400	0	5850	5850	5850	5850	0
27	20250106	200300	0	5850	5850	5850	5850	0
28	20250106	200200	0	5850	5850	5850	5850	0
29	20250106	200100	0	5850	5850	5850	5850	0
30	20250106	200000	0	5850	5850	5850	5850	0
31	20250106	195900	0	5850	5850	5850	5850	0
32	20250106	195800	0	5850	5850	5850	5850	0
33	20250106	195700	0	5850	5850	5850	5850	0
34	20250106	195600	0	5850	5850	5850	5850	0
35	20250106	195500	0	5850	5850	5850	5850	0
36	20250106	195400	0	5850	5850	5850	5850	0
37	20250106	195300	0	5850	5850	5850	5850	0
38	20250106	195200	0	5850	5850	5850	5850	0
39	20250106	195100	0	5850	5850	5850	5850	0
40	20250106	195000	0	5850	5850	5850	5850	0
41	20250106	194900	0	5850	5850	5850	5850	0
42	20250106	194800	0	5850	5850	5850	5850	0
43	20250106	194700	0	5850	5850	5850	5850	0
44	20250106	194600	0	5850	5850	5850	5850	0
45	20250106	194500	0	5850	5850	5850	5850	0
46	20250106	194400	0	5850	5850	5850	5850	0
47	20250106	194300	0	5850	5850	5850	5850	0
48	20250106	194200	0	5850	5850	5850	5850	0
49	20250106	194100	0	5850	5850	5850	5850	0
50	20250106	194000	0	5850	5850	5850	5850	0
51	20250106	193900	0	5850	5850	5850	5850	0
52	20250106	193800	0	5850	5850	5850	5850	0
53	20250106	193700	0	5850	5850	5850	5850	0
54	20250106	193600	0	5850	5850	5850	5850	0
55	20250106	193500	0	5850	5850	5850	5850	0
56	20250106	193400	0	5850	5850	5850	5850	0
57	20250106	193300	0	5850	5850	5850	5850	0
58	20250106	193200	0	5850	5850	5850	5850	0
59	20250106	193100	0	5850	5850	5850	5850	0
60	20250106	193000	0	5850	5850	5850	5850	0
61	20250106	192900	0	5850	5850	5850	5850	0
62	20250106	192800	0	5850	5850	5850	5850	0
63	20250106	192700	0	5850	5850	5850	5850	0
64	20250106	192600	0	5850	5850	5850	5850	0
65	20250106	192500	0	5850	5850	5850	5850	0
66	20250106	192400	0	5850	5850	5850	5850	0
67	20250106	192300	0	5850	5850	5850	5850	0
68	20250106	192200	0	5850	5850	5850	5850	0
69	20250106	192100	0	5850	5850	5850	5850	0
70	20250106	192000	0	5850	5850	5850	5850	0
71	20250106	191900	0	5850	5850	5850	5850	0
72	20250106	191800	0	5850	5850	5850	5850	0
73	20250106	191700	0	5850	5850	5850	5850	0
74	20250106	191600	0	5850	5850	5850	5850	0
75	20250106	191500	0	5850	5850	5850	5850	0
76	20250106	191400	0	5850	5850	5850	5850	0
77	20250106	191300	0	5850	5850	5850	5850	0
78	20250106	191200	0	5850	5850	5850	5850	0
79	20250106	191100	0	5850	5850	5850	5850	0
80	20250106	191000	0	5850	5850	5850	5850	0
81	20250106	190900	0	5850	5850	5850	5850	0
82	20250106	190800	0	5850	5850	5850	5850	0
83	20250106	190700	0	5850	5850	5850	5850	0
84	20250106	190600	0	5850	5850	5850	5850	0
85	20250106	190500	0	5850	5850	5850	5850	0
86	20250106	190400	0	5850	5850	5850	5850	0
87	20250106	190300	0	5850	5850	5850	5850	0
88	20250106	190200	0	5850	5850	5850	5850	0
89	20250106	190100	0	5850	5850	5850	5850	0
90	20250106	190000	0	5850	5850	5850	5850	0
91	20250106	185900	0	5850	5850	5850	5850	0
92	20250106	185800	0	5850	5850	5850	5850	0
93	20250106	185700	0	5850	5850	5850	5850	0
94	20250106	185600	0	5850	5850	5850	5850	0
95	20250106	185500	0	5850	5850	5850	5850	0
96	20250106	185400	0	5850	5850	5850	5850	0
97	20250106	185300	0	5850	5850	5850	5850	0
98	20250106	185200	0	5850	5850	5850	5850	0
99	20250106	185100	0	5850	5850	5850	5850	0
100	20250106	185000	0	5850	5850	5850	5850	0
101	20250106	184900	0	5850	5850	5850	5850	0
102	20250106	184800	0	5850	5850	5850	5850	0
103	20250106	184700	0	5850	5850	5850	5850	0
104	20250106	184600	0	5850	5850	5850	5850	0
105	20250106	184500	0	5850	5850	5850	5850	0
106	20250106	184400	0	5850	5850	5850	5850	0
107	20250106	184300	0	5850	5850	5850	5850	0
108	20250106	184200	0	5850	5850	5850	5850	0
109	20250106	184100	0	5850	5850	5850	5850	0
110	20250106	184000	0	5850	5850	5850	5850	0
111	20250106	183900	0	5850	5850	5850	5850	0
112	20250106	183800	0	5850	5850	5850	5850	0
113	20250106	183700	0	5850	5850	5850	5850	0
114	20250106	183600	0	5850	5850	5850	5850	0
115	20250106	183500	0	5850	5850	5850	5850	0
116	20250106	183400	0	5850	5850	5850	5850	0
117	20250106	183300	0	5850	5850	5850	5850	0
118	20250106	183200	0	5850	5850	5850	5850	0
119	20250106	183100	0	5850	5850	5850	5850	0
120	20250106	183000	0	5850	5850	5850	5850	0
121	20250106	182900	0	5850	5850	5850	5850	0
122	20250106	182800	0	5850	5850	5850	5850	0
123	20250106	182700	0	5850	5850	5850	5850	0
124	20250106	182600	0	5850	5850	5850	5850	0
125	20250106	182500	0	5850	5850	5850	5850	0
126	20250106	182400	0	5850	5850	5850	5850	0
127	20250106	182300	0	5850	5850	5850	5850	0
128	20250106	182200	0	5850	5850	5850	5850	0
129	20250106	182100	0	5850	5850	5850	5850	0
130	20250106	182000	0	5850	5850	5850	5850	0
131	20250106	181900	0	5850	5850	5850	5850	0
132	20250106	181800	0	5850	5850	5850	5850	0
133	20250106	181700	0	5850	5850	5850	5850	0
134	20250106	181600	0	5850	5850	5850	5850	0
135	20250106	181500	0	5850	5850	5850	5850	0
136	20250106	181400	0	5850	5850	5850	5850	0
137	20250106	181300	0	5850	5850	5850	5850	0
138	20250106	181200	0	5850	5850	5850	5850	0
139	20250106	181100	0	5850	5850	5850	5850	0
140	20250106	181000	0	5850	5850	5850	5850	0
141	20250106	180900	0	5850	5850	5850	5850	0
142	20250106	180800	0	5850	5850	5850	5850	0
143	20250106	180700	0	5850	5850	5850	5850	0
144	20250106	180600	0	5850	5850	5850	5850	0
145	20250106	180500	0	5850	5850	5850	5850	0
146	20250106	180400	0	5850	5850	5850	5850	0
147	20250106	180300	0	5850	5850	5850	5850	0
148	20250106	180200	0	5850	5850	5850	5850	0
149	20250106	180100	0	5850	5850	5850	5850	0
150	20250106	180000	0	5850	5850	5850	5850	0
151	20250106	175900	0	5850	5850	5850	5850	0
152	20250106	175800	0	5850	5850	5850	5850	0
153	20250106	175700	0	5850	5850	5850	5850	0
154	20250106	175600	0	5850	5850	5850	5850	0
155	20250106	175500	0	5850	5850	5850	5850	0
156	20250106	175400	0	5850	5850	5850	5850	0
157	20250106	175300	0	5850	5850	5850	5850	0
158	20250106	175200	0	5850	5850	5850	5850	0
159	20250106	175100	0	5850	5850	5850	5850	0
160	20250106	175000	0	5850	5850	5850	5850	0
161	20250106	174900	0	5850	5850	5850	5850	0
162	20250106	174800	0	5850	5850	5850	5850	0
163	20250106	174700	0	5850	5850	5850	5850	0
164	20250106	174600	0	5850	5850	5850	5850	0
165	20250106	174500	0	5850	5850	5850	5850	0
166	20250106	174400	0	5850	5850	5850	5850	0
167	20250106	174300	0	5850	5850	5850	5850	0
168	20250106	174200	0	5850	5850	5850	5850	0
169	20250106	174100	0	5850	5850	5850	5850	0
170	20250106	174000	0	5850	5850	5850	5850	0
171	20250106	173900	0	5850	5850	5850	5850	0
172	20250106	173800	0	5850	5850	5850	5850	0
173	20250106	173700	0	5850	5850	5850	5850	0
174	20250106	173600	0	5850	5850	5850	5850	0
175	20250106	173500	0	5850	5850	5850	5850	0
176	20250106	173400	0	5850	5850	5850	5850	0
177	20250106	173300	0	5850	5850	5850	5850	0
178	20250106	173200	0	5850	5850	5850	5850	0
179	20250106	173100	0	5850	5850	5850	5850	0
180	20250106	173000	0	5850	5850	5850	5850	0
181	20250106	172900	0	5850	5850	5850	5850	0
182	20250106	172800	0	5850	5850	5850	5850	0
183	20250106	172700	0	5850	5850	5850	5850	0
184	20250106	172600	0	5850	5850	5850	5850	0
185	20250106	172500	0	5850	5850	5850	5850	0
186	20250106	172400	0	5850	5850	5850	5850	0
187	20250106	172300	0	5850	5850	5850	5850	0
188	20250106	172200	0	5850	5850	5850	5850	0
189	20250106	172100	0	5850	5850	5850	5850	0
190	20250106	172000	0	5850	5850	5850	5850	0
191	20250106	171900	0	5850	5850	5850	5850	0
192	20250106	171800	0	5850	5850	5850	5850	0
193	20250106	171700	0	5850	5850	5850	5850	0
194	20250106	171600	0	5850	5850	5850	5850	0
195	20250106	171500	0	5850	5850	5850	5850	0
196	20250106	171400	0	5850	5850	5850	5850	0
197	20250106	171300	0	5850	5850	5850	5850	0
198	20250106	171200	0	5850	5850	5850	5850	0
199	20250106	171100	0	5850	5850	5850	5850	0
200	20250106	171000	0	5850	5850	5850	5850	0
201	20250106	170900	0	5850	5850	5850	5850	0
202	20250106	170800	0	5850	5850	5850	5850	0
203	20250106	170700	0	5850	5850	5850	5850	0
204	20250106	170600	0	5850	5850	5850	5850	0
205	20250106	170500	0	5850	5850	5850	5850	0
206	20250106	170400	0	5850	5850	5850	5850	0
207	20250106	170300	0	5850	5850	5850	5850	0
208	20250106	170200	0	5850	5850	5850	5850	0
209	20250106	170100	0	5850	5850	5850	5850	0
210	20250106	170000	0	5850	5850	5850	5850	0
211	20250106	165900	0	5850	5850	5850	5850	0
212	20250106	165800	0	5850	5850	5850	5850	0
213	20250106	165700	0	5850	5850	5850	5850	0
214	20250106	165600	0	5850	5850	5850	5850	0
215	20250106	165500	0	5850	5850	5850	5850	0
216	20250106	165400	0	5850	5850	5850	5850	0
217	20250106	165300	0	5850	5850	5850	5850	0
218	20250106	165200	0	5850	5850	5850	5850	0
219	20250106	165100	0	5850	5850	5850	5850	0
220	20250106	165000	0	5850	5850	5850	5850	0
221	20250106	164900	0	5850	5850	5850	5850	0
222	20250106	164800	0	5850	5850	5850	5850	0
223	20250106	164700	0	5850	5850	5850	5850	0
224	20250106	164600	0	5850	5850	5850	5850	0
225	20250106	164500	0	5850	5850	5850	5850	0
226	20250106	164400	0	5850	5850	5850	5850	0
227	20250106	164300	0	5850	5850	5850	5850	0
228	20250106	164200	0	5850	5850	5850	5850	0
229	20250106	164100	0	5850	5850	5850	5850	0
230	20250106	164000	0	5850	5850	5850	5850	0
231	20250106	163900	0	5850	5850	5850	5850	0
232	20250106	163800	0	5850	5850	5850	5850	0
233	20250106	163700	0	5850	5850	5850	5850	0
234	20250106	163600	0	5850	5850	5850	5850	0
235	20250106	163500	0	5850	5850	5850	5850	0
236	20250106	163400	0	5850	5850	5850	5850	0
237	20250106	163300	0	5850	5850	5850	5850	0
238	20250106	163200	0	5850	5850	5850	5850	0
239	20250106	163100	0	5850	5850	5850	5850	0
240	20250106	163000	0	5850	5850	5850	5850	0
241	20250106	162900	0	5850	5850	5850	5850	0
242	20250106	162800	0	5850	5850	5850	5850	0
243	20250106	162700	0	5850	5850	5850	5850	0
244	20250106	162600	0	5850	5850	5850	5850	0
245	20250106	162500	0	5850	5850	5850	5850	0
246	20250106	162400	0	5850	5850	5850	5850	0
247	20250106	162300	0	5850	5850	5850	5850	0
248	20250106	162200	0	5850	5850	5850	5850	0
249	20250106	162100	0	5850	5850	5850	5850	0
250	20250106	162000	0	5850	5850	5850	5850	0
251	20250106	161900	0	5850	5850	5850	5850	0
252	20250106	161800	0	5850	5850	5850	5850	0
253	20250106	161700	0	5850	5850	5850	5850	0
254	20250106	161600	0	5850	5850	5850	5850	0
255	20250106	161500	0	5850	5850	5850	5850	0
256	20250106	161400	0	5850	5850	5850	5850	0
257	20250106	161300	0	5850	5850	5850	5850	0
258	20250106	161200	0	5850	5850	5850	5850	0
259	20250106	161100	0	5850	5850	5850	5850	0
260	20250106	161000	0	5850	5850	5850	5850	0
261	20250106	160900	0	5850	5850	5850	5850	0
262	20250106	160800	0	5850	5850	5850	5850	0
263	20250106	160700	0	5850	5850	5850	5850	0
264	20250106	160600	0	5850	5850	5850	5850	0
265	20250106	160500	0	5850	5850	5850	5850	0
266	20250106	160400	0	5850	5850	5850	5850	0
267	20250106	160300	0	5850	5850	5850	5850	0
268	20250106	160200	0	5850	5850	5850	5850	0
269	20250106	160100	0	5850	5850	5850	5850	0
270	20250106	160000	0	5850	5850	5850	5850	0
271	20250106	155900	0	5850	5850	5850	5850	0
272	20250106	155800	0	5850	5850	5850	5850	0
273	20250106	155700	0	5850	5850	5850	5850	0
274	20250106	155600	0	5850	5850	5850	5850	0
275	20250106	155500	0	5850	5850	5850	5850	0
276	20250106	155400	0	5850	5850	5850	5850	0
277	20250106	155300	0	5850	5850	5850	5850	0
278	20250106	155200	0	5850	5850	5850	5850	0
279	20250106	155100	0	5850	5850	5850	5850	0
280	20250106	155000	0	5850	5850	5850	5850	0
281	20250106	154900	0	5850	5850	5850	5850	0
282	20250106	154800	0	5850	5850	5850	5850	0
283	20250106	154700	0	5850	5850	5850	5850	0
284	20250106	154600	0	5850	5850	5850	5850	0
285	20250106	154500	0	5850	5850	5850	5850	0
286	20250106	154400	0	5850	5850	5850	5850	0
287	20250106	154300	0	5850	5850	5850	5850	0
288	20250106	154200	0	5850	5850	5850	5850	0
289	20250106	154100	0	5850	5850	5850	5850	0
290	20250106	154000	0	5850	5850	5850	5850	0
291	20250106	153900	0	5850	5850	5850	5850	0
292	20250106	153800	0	5850	5850	5850	5850	0
293	20250106	153700	0	5850	5850	5850	5850	0
294	20250106	153600	0	5850	5850	5850	5850	0
295	20250106	153500	0	5850	5850	5850	5850	0
296	20250106	153400	0	5850	5850	5850	5850	0
297	20250106	153300	0	5850	5850	5850	5850	0
298	20250106	153200	0	5850	5850	5850	5850	0
299	20250106	153100	0	5850	5850	5850	5850	0
300	20250106	153000	0	5850	5850	5850	5850	0
301	20250106	152900	0	5850	5850	5850	5850	0
302	20250106	152800	0	5850	5850	5850	5850	0
303	20250106	152700	0	5850	5850	5850	5850	0
304	20250106	152600	0	5850	5850	5850	5850	0
305	20250106	152500	0	5850	5850	5850	5850	0
306	20250106	152400	0	5850	5850	5850	5850	0
307	20250106	152300	0	5850	5850	5850	5850	0
308	20250106	152200	0	5850	5850	5850	5850	0
309	20250106	152100	0	5850	5850	5850	5850	0
310	20250106	152000	0	5850	5850	5850	5850	0
311	20250106	151900	0	5850	5850	5850	5850	0
312	20250106	151800	0	5850	5850	5850	5850	0
313	20250106	151700	0	5850	5850	5850	5850	0
314	20250106	151600	0	5850	5850	5850	5850	0
315	20250106	151500	0	5850	5850	5850	5850	0
316	20250106	151400	0	5850	5850	5850	5850	0
317	20250106	151300	0	5850	5850	5850	5850	0
318	20250106	151200	0	5850	5850	5850	5850	0
319	20250106	151100	0	5850	5850	5850	5850	0
320	20250106	151000	0	5850	5850	5850	5850	0
321	20250106	150900	0	5850	5850	5850	5850	0
322	20250106	150800	0	5850	5850	5850	5850	0
323	20250106	150700	0	5850	5850	5850	5850	0
324	20250106	150600	0	5850	5850	5850	5850	0
325	20250106	150500	0	5850	5850	5850	5850	0
326	20250106	150400	0	5850	5850	5850	5850	0
327	20250106	150300	0	5850	5850	5850	5850	0
328	20250106	150200	0	5850	5850	5850	5850	0
329	20250106	150100	0	5850	5850	5850	5850	0
330	20250106	150000	0	5850	5850	5850	5850	0
331	20250106	145900	0	5850	5850	5850	5850	0
332	20250106	145800	0	5850	5850	5850	5850	0
333	20250106	145700	0	5850	5850	5850	5850	0
334	20250106	145600	0	5850	5850	5850	5850	0
335	20250106	145500	0	5850	5850	5850	5850	0
336	20250106	145400	0	5850	5850	5850	5850	0
337	20250106	145300	0	5850	5850	5850	5850	0
338	20250106	145200	0	5850	5850	5850	5850	0
339	20250106	145100	0	5850	5850	5850	5850	0
340	20250106	145000	0	5850	5850	5850	5850	0
341	20250106	144900	0	5850	5850	5850	5850	0
342	20250106	144800	0	5850	5850	5850	5850	0
343	20250106	144700	0	5850	5850	5850	5850	0
344	20250106	144600	0	5850	5850	5850	5850	0
345	20250106	144500	0	5850	5850	5850	5850	0
346	20250106	144400	0	5850	5850	5850	5850	0
347	20250106	144300	0	5850	5850	5850	5850	0
348	20250106	144200	0	5850	5850	5850	5850	0
349	20250106	144100	0	5850	5850	5850	5850	0
350	20250106	144000	0	5850	5850	5850	5850	0
351	20250106	143900	0	5850	5850	5850	5850	0
352	20250106	143800	0	5850	5850	5850	5850	0
353	20250106	143700	0	5850	5850	5850	5850	0
354	20250106	143600	0	5850	5850	5850	5850	0
355	20250106	143500	0	5850	5850	5850	5850	0
356	20250106	143400	0	5850	5850	5850	5850	0
357	20250106	143300	0	5850	5850	5850	5850	0
358	20250106	143200	0	5850	5850	5850	5850	0
359	20250106	143100	0	5850	5850	5850	5850	0
360	20250106	143000	0	5850	5850	5850	5850	0
361	20250106	142900	0	5850	5850	5850	5850	0
362	20250106	142800	0	5850	5850	5850	5850	0
363	20250106	142700	0	5850	5850	5850	5850	0
364	20250106	142600	0	5850	5850	5850	5850	0
365	20250106	142500	0	5850	5850	5850	5850	0
366	20250106	142400	0	5850	5850	5850	5850	0
367	20250106	142300	0	5850	5850	5850	5850	0
368	20250106	142200	0	5850	5850	5850	5850	0
369	20250106	142100	0	5850	5850	5850	5850	0
370	20250106	142000	0	5850	5850	5850	5850	0
371	20250106	141900	0	5850	5850	5850	5850	0
372	20250106	141800	0	5850	5850	5850	5850	0
373	20250106	141700	0	5850	5850	5850	5850	0
374	20250106	141600	0	5850	5850	5850	5850	0
375	20250106	141500	0	5850	5850	5850	5850	0
376	20250106	141400	0	5850	5850	5850	5850	0
377	20250106	141300	0	5850	5850	5850	5850	0
378	20250106	141200	0	5850	5850	5850	5850	0
379	20250106	141100	0	5850	5850	5850	5850	0
380	20250106	141000	0	5850	5850	5850	5850	0
381	20250106	140900	0	5850	5850	5850	5850	0
382	20250106	140800	0	5850	5850	5850	5850	0
383	20250106	140700	0	5850	5850	5850	5850	0
384	20250106	140600	0	5850	5850	5850	5850	0
385	20250106	140500	0	5850	5850	5850	5850	0
386	20250106	140400	0	5850	5850	5850	5850	0
387	20250106	140300	0	5850	5850	5850	5850	0
388	20250106	140200	0	5850	5850	5850	5850	0
389	20250106	140100	0	5850	5850	5850	5850	0
390	20250106	140000	0	5850	5850	5850	5850	0
391	20250106	135900	0	5850	5850	5850	5850	0
392	20250106	135800	0	5850	5850	5850	5850	0
393	20250106	135700	0	5850	5850	5850	5850	0
394	20250106	135600	0	5850	5850	5850	5850	0
395	20250106	135500	0	5850	5850	5850	5850	0
396	20250106	135400	0	5850	5850	5850	5850	0
397	20250106	135300	0	5850	5850	5850	5850	0
398	20250106	135200	0	5850	5850	5850	5850	0
399	20250106	135100	0	5850	5850	5850	5850	0
400	20250106	135000	0	5850	5850	5850	5850	0
401	20250106	134900	0	5850	5850	5850	5850	0
402	20250106	134800	0	5850	5850	5850	5850	0
403	20250106	134700	0	5850	5850	5850	5850	0
404	20250106	134600	0	5850	5850	5850	5850	0
405	20250106	134500	0	5850	5850	5850	5850	0
406	20250106	134400	0	5850	5850	5850	5850	0
407	20250106	134300	0	5850	5850	5850	5850	0
408	20250106	134200	0	5850	5850	5850	5850	0
409	20250106	134100	0	5850	5850	5850	5850	0
410	20250106	134000	0	5850	5850	5850	5850	0
411	20250106	133900	0	5850	5850	5850	5850	0
412	20250106	133800	0	5850	5850	5850	5850	0
413	20250106	133700	0	5850	5850	5850	5850	0
414	20250106	133600	0	5850	5850	5850	5850	0
415	20250106	133500	0	5850	5850	5850	5850	0
416	20250106	133400	0	5850	5850	5850	5850	0
417	20250106	133300	0	5850	5850	5850	5850	0
418	20250106	133200	0	5850	5850	5850	5850	0
419	20250106	133100	0	5850	5850	5850	5850	0
420	20250106	133000	0	5850	5850	5850	5850	0
421	20250106	132900	0	5850	5850	5850	5850	0
422	20250106	132800	0	5850	5850	5850	5850	0
423	20250106	132700	0	5850	5850	5850	5850	0
424	20250106	132600	0	5850	5850	5850	5850	0
425	20250106	132500	0	5850	5850	5850	5850	0
426	20250106	132400	0	5850	5850	5850	5850	0
427	20250106	132300	0	5850	5850	5850	5850	0
428	20250106	132200	0	5850	5850	5850	5850	0
429	20250106	132100	0	5850	5850	5850	5850	0
430	20250106	132000	0	5850	5850	5850	5850	0
431	20250106	131900	0	5850	5850	5850	5850	0
432	20250106	131800	0	5850	5850	5850	5850	0
433	20250106	131700	0	5850	5850	5850	5850	0
434	20250106	131600	0	5850	5850	5850	5850	0
435	20250106	131500	0	5850	5850	5850	5850	0
436	20250106	131400	0	5850	5850	5850	5850	0
437	20250106	131300	0	5850	5850	5850	5850	0
438	20250106	131200	0	5850	5850	5850	5850	0
439	20250106	131100	0	5850	5850	5850	5850	0
440	20250106	131000	0	5850	5850	5850	5850	0
441	20250106	130900	0	5850	5850	5850	5850	0
442	20250106	130800	0	5850	5850	5850	5850	0
443	20250106	130700	0	5850	5850	5850	5850	0
444	20250106	130600	0	5850	5850	5850	5850	0
445	20250106	130500	0	5850	5850	5850	5850	0
446	20250106	130400	0	5850	5850	5850	5850	0
447	20250106	130300	0	5850	5850	5850	5850	0
448	20250106	130200	0	5850	5850	5850	5850	0
449	20250106	130100	0	5850	5850	5850	5850	0
450	20250106	130000	0	5850	5850	5850	5850	0
451	20250106	125900	0	5850	5850	5850	5850	0
452	20250106	125800	0	5850	5850	5850	5850	0
453	20250106	125700	0	5850	5850	5850	5850	0
454	20250106	125600	0	5850	5850	5850	5850	0
455	20250106	125500	0	5850	5850	5850	5850	0
456	20250106	125400	0	5850	5850	5850	5850	0
457	20250106	125300	0	5850	5850	5850	5850	0
458	20250106	125200	0	5850	5850	5850	5850	0
459	20250106	125100	0	5850	5850	5850	5850	0
460	20250106	125000	0	5850	5850	5850	5850	0
461	20250106	124900	0	5850	5850	5850	5850	0
462	20250106	124800	0	5850	5850	5850	5850	0
463	20250106	124700	0	5850	5850	5850	5850	0
464	20250106	124600	0	5850	5850	5850	5850	0
465	20250106	124500	0	5850	5850	5850	5850	0
466	20250106	124400	0	5850	5850	5850	5850	0
467	20250106	124300	0	5850	5850	5850	5850	0
468	20250106	124200	0	5850	5850	5850	5850	0
469	20250106	124100	0	5850	5850	5850	5850	0
470	20250106	124000	0	5850	5850	5850	5850	0
471	20250106	123900	0	5850	5850	5850	5850	0
472	20250106	123800	0	5850	5850	5850	5850	0
473	20250106	123700	0	5850	5850	5850	5850	0
474	20250106	123600	0	5850	5850	5850	5850	0
475	20250106	123500	0	5850	5850	5850	5850	0
476	20250106	123400	0	5850	5850	5850	5850	0
477	20250106	123300	0	5850	5850	5850	5850	0
478	20250106	123200	0	5850	5850	5850	5850	0
479	20250106	123100	0	5850	5850	5850	5850	0
480	20250106	123000	0	5850	5850	5850	5850	0
481	20250106	122900	0	5850	5850	5850	5850	0
482	20250106	122800	0	5850	5850	5850	5850	0
483	20250106	122700	0	5850	5850	5850	5850	0
484	20250106	122600	0	5850	5850	5850	5850	0
485	20250106	122500	0	5850	5850	5850	5850	0
486	20250106	122400	0	5850	5850	5850	5850	0
487	20250106	122300	0	5850	5850	5850	5850	0
488	20250106	122200	0	5850	5850	5850	5850	0
489	20250106	122100	0	5850	5850	5850	5850	0
490	20250106	122000	0	5850	5850	5850	5850	0
491	20250106	121900	0	5850	5850	5850	5850	0
492	20250106	121800	0	5850	5850	5850	5850	0
493	20250106	121700	0	5850	5850	5850	5850	0
494	20250106	121600	0	5850	5850	5850	5850	0
495	20250106	121500	0	5850	5850	5850	5850	0
496	20250106	121400	0	5850	5850	5850	5850	0
497	20250106	121300	0	5850	5850	5850	5850	0
498	20250106	121200	0	5850	5850	5850	5850	0
499	20250106	121100	0	5850	5850	5850	5850	0
500	20250106	121000	0	5850	5850	5850	5850	0
501	20250106	120900	0	5850	5850	5850	5850	0
502	20250106	120800	0	5850	5850	5850	5850	0
503	20250106	120700	0	5850	5850	5850	5850	0
504	20250106	120600	0	5850	5850	5850	5850	0
505	20250106	120500	0	5850	5850	5850	5850	0
506	20250106	120400	0	5850	5850	5850	5850	0
507	20250106	120300	0	5850	5850	5850	5850	0
508	20250106	120200	0	5850	5850	5850	5850	0
509	20250106	120100	0	5850	5850	5850	5850	0
510	20250106	120000	0	5850	5850	5850	5850	0
511	20250106	115900	0	5850	5850	5850	5850	0
512	20250106	115800	0	5850	5850	5850	5850	0
513	20250106	115700	0	5850	5850	5850	5850	0
514	20250106	115600	0	5850	5850	5850	5850	0
515	20250106	115500	0	5850	5850	5850	5850	0
516	20250106	115400	0	5850	5850	5850	5850	0
517	20250106	115300	0	5850	5850	5850	5850	0
518	20250106	115200	0	5850	5850	5850	5850	0
519	20250106	115100	0	5850	5850	5850	5850	0
520	20250106	115000	0	5850	5850	5850	5850	0
521	20250106	114900	0	5850	5850	5850	5850	0
522	20250106	114800	0	5850	5850	5850	5850	0
523	20250106	114700	0	5850	5850	5850	5850	0
524	20250106	114600	0	5850	5850	5850	5850	0
525	20250106	114500	0	5850	5850	5850	5850	0
526	20250106	114400	0	5850	5850	5850	5850	0
527	20250106	114300	0	5850	5850	5850	5850	0
528	20250106	114200	0	5850	5850	5850	5850	0
529	20250106	114100	0	5850	5850	5850	5850	0
530	20250106	114000	0	5850	5850	5850	5850	0
531	20250106	113900	0	5850	5850	5850	5850	0
532	20250106	113800	0	5850	5850	5850	5850	0
533	20250106	113700	0	5850	5850	5850	5850	0
534	20250106	113600	0	5850	5850	5850	5850	0
535	20250106	113500	0	5850	5850	5850	5850	0
536	20250106	113400	0	5850	5850	5850	5850	0
537	20250106	113300	0	5850	5850	5850	5850	0
538	20250106	113200	0	5850	5850	5850	5850	0
539	20250106	113100	0	5850	5850	5850	5850	0
540	20250106	113000	0	5850	5850	5850	5850	0
541	20250106	112900	0	5850	5850	5850	5850	0
542	20250106	112800	0	5850	5850	5850	5850	0
543	20250106	112700	0	5850	5850	5850	5850	0
544	20250106	112600	0	5850	5850	5850	5850	0
545	20250106	112500	0	5850	5850	5850	5850	0
546	20250106	112400	0	5850	5850	5850	5850	0
547	20250106	112300	0	5850	5850	5850	5850	0
548	20250106	112200	0	5850	5850	5850	5850	0
549	20250106	112100	0	5850	5850	5850	5850	0
550	20250106	112000	0	5850	5850	5850	5850	0
551	20250106	111900	0	5850	5850	5850	5850	0
552	20250106	111800	0	5850	5850	5850	5850	0
553	20250106	111700	0	5850	5850	5850	5850	0
554	20250106	111600	0	5850	5850	5850	5850	0
555	20250106	111500	0	5850	5850	5850	5850	0
556	20250106	111400	0	5850	5850	5850	5850	0
557	20250106	111300	0	5850	5850	5850	5850	0
558	20250106	111200	0	5850	5850	5850	5850	0
559	20250106	111100	0	5850	5850	5850	5850	0
560	20250106	111000	0	5850	5850	5850	5850	0
561	20250106	110900	0	5850	5850	5850	5850	0
562	20250106	110800	0	5850	5850	5850	5850	0
563	20250106	110700	0	5850	5850	5850	5850	0
564	20250106	110600	0	5850	5850	5850	5850	0
565	20250106	110500	0	5850	5850	5850	5850	0
566	20250106	110400	0	5850	5850	5850	5850	0
567	20250106	110300	0	5850	5850	5850	5850	0
568	20250106	110200	0	5850	5850	5850	5850	0
569	20250106	110100	0	5850	5850	5850	5850	0
570	20250106	110000	0	5850	5850	5850	5850	0
571	20250106	105900	0	5850	5850	5850	5850	0
572	20250106	105800	0	5850	5850	5850	5850	0
573	20250106	105700	0	5850	5850	5850	5850	0
574	20250106	105600	0	5850	5850	5850	5850	0
575	20250106	105500	0	5850	5850	5850	5850	0
576	20250106	105400	0	5850	5850	5850	5850	0
577	20250106	105300	0	5850	5850	5850	5850	0
578	20250106	105200	0	5850	5850	5850	5850	0
579	20250106	105100	0	5850	5850	5850	5850	0
580	20250106	105000	0	5850	5850	5850	5850	0
581	20250106	104900	0	5850	5850	5850	5850	0
582	20250106	104800	0	5850	5850	5850	5850	0
583	20250106	104700	0	5850	5850	5850	5850	0
584	20250106	104600	0	5850	5850	5850	5850	0
585	20250106	104500	0	5850	5850	5850	5850	0
586	20250106	104400	0	5850	5850	5850	5850	0
587	20250106	104300	0	5850	5850	5850	5850	0
588	20250106	104200	0	5850	5850	5850	5850	0
589	20250106	104100	0	5850	5850	5850	5850	0
590	20250106	104000	0	5850	5850	5850	5850	0
591	20250106	103900	0	5850	5850	5850	5850	0
592	20250106	103800	0	5850	5850	5850	5850	0
593	20250106	103700	0	5850	5850	5850	5850	0
594	20250106	103600	0	5850	5850	5850	5850	0
595	20250106	103500	0	5850	5850	5850	5850	0
596	20250106	103400	0	5850	5850	5850	5850	0
597	20250106	103300	0	5850	5850	5850	5850	0
598	20250106	103200	0	5850	5850	5850	5850	0
599	20250106	103100	0	5850	5850	5850	5850	0
600	20250106	103000	0	5850	5850	5850	5850	0
601	20250106	102900	0	5850	5850	5850	5850	0
602	20250106	102800	0	5850	5850	5850	5850	0
603	20250106	102700	0	5850	5850	5850	5850	0
604	20250106	102600	0	5850	5850	5850	5850	0
605	20250106	102500	0	5850	5850	5850	5850	0
606	20250106	102400	0	5850	5850	5850	5850	0
607	20250106	102300	0	5850	5850	5850	5850	0
608	20250106	102200	0	5850	5850	5850	5850	0
609	20250106	102100	0	5850	5850	5850	5850	0
610	20250106	102000	0	5850	5850	5850	5850	0
611	20250106	101900	0	5850	5850	5850	5850	0
612	20250106	101800	0	5850	5850	5850	5850	0
613	20250106	101700	0	5850	5850	5850	5850	0
614	20250106	101600	0	5850	5850	5850	5850	0
615	20250106	101500	0	5850	5850	5850	5850	0
616	20250106	101400	0	5850	5850	5850	5850	0
617	20250106	101300	0	5850	5850	5850	5850	0
618	20250106	101200	0	5850	5850	5850	5850	0
619	20250106	101100	0	5850	5850	5850	5850	0
620	20250106	101000	0	5850	5850	5850	5850	0
621	20250106	100900	0	5850	5850	5850	5850	0
622	20250106	100800	0	5850	5850	5850	5850	0
623	20250106	100700	0	5850	5850	5850	5850	0
624	20250106	100600	0	5850	5850	5850	5850	0
625	20250106	100500	0	5850	5850	5850	5850	0
626	20250106	100400	0	5850	5850	5850	5850	0
627	20250106	100300	0	5850	5850	5850	5850	0
628	20250106	100200	0	5850	5850	5850	5850	0
629	20250106	100100	0	5850	5850	5850	5850	0
630	20250106	100000	0	5850	5850	5850	5850	0
631	20250106	095900	0	5850	5850	5850	5850	0
632	20250106	095800	0	5850	5850	5850	5850	0
633	20250106	095700	0	5850	5850	5850	5850	0
634	20250106	095600	0	5850	5850	5850	5850	0
635	20250106	095500	0	5850	5850	5850	5850	0
636	20250106	095400	0	5850	5850	5850	5850	0
637	20250106	095300	0	5850	5850	5850	5850	0
638	20250106	095200	0	5850	5850	5850	5850	0
639	20250106	095100	0	5850	5850	5850	5850	0
640	20250106	095000	0	5850	5850	5850	5850	0
641	20250106	094900	0	5850	5850	5850	5850	0
642	20250106	094800	0	5850	5850	5850	5850	0
643	20250106	094700	0	5850	5850	5850	5850	0
644	20250106	094600	0	5850	5850	5850	5850	0
645	20250106	094500	0	5850	5850	5850	5850	0
646	20250106	094400	0	5850	5850	5850	5850	0
647	20250106	094300	0	5850	5850	5850	5850	0
648	20250106	094200	0	5850	5850	5850	5850	0
649	20250106	094100	0	5850	5850	5850	5850	0
650	20250106	094000	0	5850	5850	5850	5850	0
651	20250106	093900	0	5850	5850	5850	5850	0
652	20250106	093800	0	5850	5850	5850	5850	0
653	20250106	093700	0	5850	5850	5850	5850	0
654	20250106	093600	0	5850	5850	5850	5850	0
655	20250106	093500	0	5850	5850	5850	5850	0
656	20250106	093400	0	5850	5850	5850	5850	0
657	20250106	093300	0	5850	5850	5850	5850	0
658	20250106	093200	0	5850	5850	5850	5850	0
659	20250106	093100	0	5850	5850	5850	5850	0
660	20250106	093000	0	5850	5850	5850	5850	0
661	20250106	092900	0	5850	5850	5850	5850	0
662	20250106	092800	0	5850	5850	5850	5850	0
663	20250106	092700	0	5850	5850	5850	5850	0
664	20250106	092600	0	5850	5850	5850	5850	0
665	20250106	092500	0	5850	5850	5850	5850	0
666	20250106	092400	0	5850	5850	5850	5850	0
667	20250106	092300	0	5850	5850	5850	5850	0
668	20250106	092200	0	5850	5850	5850	5850	0
669	20250106	092100	0	5850	5850	5850	5850	0
670	20250106	092000	0	5850	5850	5850	5850	0
671	20250106	091900	0	5850	5850	5850	5850	0
672	20250106	091800	0	5850	5850	5850	5850	0
673	20250106	091700	0	5850	5850	5850	5850	0
674	20250106	091600	0	5850	5850	5850	5850	0
675	20250106	091500	0	5850	5850	5850	5850	0
676	20250106	091400	0	5850	5850	5850	5850	0
677	20250106	091300	0	5850	5850	5850	5850	0
678	20250106	091200	0	5850	5850	5850	5850	0
679	20250106	091100	0	5850	5850	5850	5850	0
680	20250106	091000	0	5850	5850	5850	5850	0
681	20250106	090900	0	5850	5850	5850	5850	0
682	20250106	090800	0	5850	5850	5850	5850	0
683	20250106	090700	0	5850	5850	5850	5850	0
684	20250106	090600	0	5850	5850	5850	5850	0
685	20250106	090500	0	5850	5850	5850	5850	0
686	20250106	090400	0	5850	5850	5850	5850	0
687	20250106	090300	0	5850	5850	5850	5850	0
688	20250106	090200	0	5850	5850	5850	5850	0
689	20250106	090100	0	5850	5850	5850	5850	0
690	20250106	090000	0	5850	5850	5850	5850	0