KissMeData/150840/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202800	0	5850	5850	5850	5850	0
3	20250108	202700	0	5850	5850	5850	5850	0
4	20250108	202600	0	5850	5850	5850	5850	0
5	20250108	202500	0	5850	5850	5850	5850	0
6	20250108	202400	0	5850	5850	5850	5850	0
7	20250108	202300	0	5850	5850	5850	5850	0
8	20250108	202200	0	5850	5850	5850	5850	0
9	20250108	202100	0	5850	5850	5850	5850	0
10	20250108	202000	0	5850	5850	5850	5850	0
11	20250108	201900	0	5850	5850	5850	5850	0
12	20250108	201800	0	5850	5850	5850	5850	0
13	20250108	201700	0	5850	5850	5850	5850	0
14	20250108	201600	0	5850	5850	5850	5850	0
15	20250108	201500	0	5850	5850	5850	5850	0
16	20250108	201400	0	5850	5850	5850	5850	0
17	20250108	201300	0	5850	5850	5850	5850	0
18	20250108	201200	0	5850	5850	5850	5850	0
19	20250108	201100	0	5850	5850	5850	5850	0
20	20250108	201000	0	5850	5850	5850	5850	0
21	20250108	200900	0	5850	5850	5850	5850	0
22	20250108	200800	0	5850	5850	5850	5850	0
23	20250108	200700	0	5850	5850	5850	5850	0
24	20250108	200600	0	5850	5850	5850	5850	0
25	20250108	200500	0	5850	5850	5850	5850	0
26	20250108	200400	0	5850	5850	5850	5850	0
27	20250108	200300	0	5850	5850	5850	5850	0
28	20250108	200200	0	5850	5850	5850	5850	0
29	20250108	200100	0	5850	5850	5850	5850	0
30	20250108	200000	0	5850	5850	5850	5850	0
31	20250108	195900	0	5850	5850	5850	5850	0
32	20250108	195800	0	5850	5850	5850	5850	0
33	20250108	195700	0	5850	5850	5850	5850	0
34	20250108	195600	0	5850	5850	5850	5850	0
35	20250108	195500	0	5850	5850	5850	5850	0
36	20250108	195400	0	5850	5850	5850	5850	0
37	20250108	195300	0	5850	5850	5850	5850	0
38	20250108	195200	0	5850	5850	5850	5850	0
39	20250108	195100	0	5850	5850	5850	5850	0
40	20250108	195000	0	5850	5850	5850	5850	0
41	20250108	194900	0	5850	5850	5850	5850	0
42	20250108	194800	0	5850	5850	5850	5850	0
43	20250108	194700	0	5850	5850	5850	5850	0
44	20250108	194600	0	5850	5850	5850	5850	0
45	20250108	194500	0	5850	5850	5850	5850	0
46	20250108	194400	0	5850	5850	5850	5850	0
47	20250108	194300	0	5850	5850	5850	5850	0
48	20250108	194200	0	5850	5850	5850	5850	0
49	20250108	194100	0	5850	5850	5850	5850	0
50	20250108	194000	0	5850	5850	5850	5850	0
51	20250108	193900	0	5850	5850	5850	5850	0
52	20250108	193800	0	5850	5850	5850	5850	0
53	20250108	193700	0	5850	5850	5850	5850	0
54	20250108	193600	0	5850	5850	5850	5850	0
55	20250108	193500	0	5850	5850	5850	5850	0
56	20250108	193400	0	5850	5850	5850	5850	0
57	20250108	193300	0	5850	5850	5850	5850	0
58	20250108	193200	0	5850	5850	5850	5850	0
59	20250108	193100	0	5850	5850	5850	5850	0
60	20250108	193000	0	5850	5850	5850	5850	0
61	20250108	192900	0	5850	5850	5850	5850	0
62	20250108	192800	0	5850	5850	5850	5850	0
63	20250108	192700	0	5850	5850	5850	5850	0
64	20250108	192600	0	5850	5850	5850	5850	0
65	20250108	192500	0	5850	5850	5850	5850	0
66	20250108	192400	0	5850	5850	5850	5850	0
67	20250108	192300	0	5850	5850	5850	5850	0
68	20250108	192200	0	5850	5850	5850	5850	0
69	20250108	192100	0	5850	5850	5850	5850	0
70	20250108	192000	0	5850	5850	5850	5850	0
71	20250108	191900	0	5850	5850	5850	5850	0
72	20250108	191800	0	5850	5850	5850	5850	0
73	20250108	191700	0	5850	5850	5850	5850	0
74	20250108	191600	0	5850	5850	5850	5850	0
75	20250108	191500	0	5850	5850	5850	5850	0
76	20250108	191400	0	5850	5850	5850	5850	0
77	20250108	191300	0	5850	5850	5850	5850	0
78	20250108	191200	0	5850	5850	5850	5850	0
79	20250108	191100	0	5850	5850	5850	5850	0
80	20250108	191000	0	5850	5850	5850	5850	0
81	20250108	190900	0	5850	5850	5850	5850	0
82	20250108	190800	0	5850	5850	5850	5850	0
83	20250108	190700	0	5850	5850	5850	5850	0
84	20250108	190600	0	5850	5850	5850	5850	0
85	20250108	190500	0	5850	5850	5850	5850	0
86	20250108	190400	0	5850	5850	5850	5850	0
87	20250108	190300	0	5850	5850	5850	5850	0
88	20250108	190200	0	5850	5850	5850	5850	0
89	20250108	190100	0	5850	5850	5850	5850	0
90	20250108	190000	0	5850	5850	5850	5850	0
91	20250108	185900	0	5850	5850	5850	5850	0
92	20250108	185800	0	5850	5850	5850	5850	0
93	20250108	185700	0	5850	5850	5850	5850	0
94	20250108	185600	0	5850	5850	5850	5850	0
95	20250108	185500	0	5850	5850	5850	5850	0
96	20250108	185400	0	5850	5850	5850	5850	0
97	20250108	185300	0	5850	5850	5850	5850	0
98	20250108	185200	0	5850	5850	5850	5850	0
99	20250108	185100	0	5850	5850	5850	5850	0
100	20250108	185000	0	5850	5850	5850	5850	0
101	20250108	184900	0	5850	5850	5850	5850	0
102	20250108	184800	0	5850	5850	5850	5850	0
103	20250108	184700	0	5850	5850	5850	5850	0
104	20250108	184600	0	5850	5850	5850	5850	0
105	20250108	184500	0	5850	5850	5850	5850	0
106	20250108	184400	0	5850	5850	5850	5850	0
107	20250108	184300	0	5850	5850	5850	5850	0
108	20250108	184200	0	5850	5850	5850	5850	0
109	20250108	184100	0	5850	5850	5850	5850	0
110	20250108	184000	0	5850	5850	5850	5850	0
111	20250108	183900	0	5850	5850	5850	5850	0
112	20250108	183800	0	5850	5850	5850	5850	0
113	20250108	183700	0	5850	5850	5850	5850	0
114	20250108	183600	0	5850	5850	5850	5850	0
115	20250108	183500	0	5850	5850	5850	5850	0
116	20250108	183400	0	5850	5850	5850	5850	0
117	20250108	183300	0	5850	5850	5850	5850	0
118	20250108	183200	0	5850	5850	5850	5850	0
119	20250108	183100	0	5850	5850	5850	5850	0
120	20250108	183000	0	5850	5850	5850	5850	0
121	20250108	182900	0	5850	5850	5850	5850	0
122	20250108	182800	0	5850	5850	5850	5850	0
123	20250108	182700	0	5850	5850	5850	5850	0
124	20250108	182600	0	5850	5850	5850	5850	0
125	20250108	182500	0	5850	5850	5850	5850	0
126	20250108	182400	0	5850	5850	5850	5850	0
127	20250108	182300	0	5850	5850	5850	5850	0
128	20250108	182200	0	5850	5850	5850	5850	0
129	20250108	182100	0	5850	5850	5850	5850	0
130	20250108	182000	0	5850	5850	5850	5850	0
131	20250108	181900	0	5850	5850	5850	5850	0
132	20250108	181800	0	5850	5850	5850	5850	0
133	20250108	181700	0	5850	5850	5850	5850	0
134	20250108	181600	0	5850	5850	5850	5850	0
135	20250108	181500	0	5850	5850	5850	5850	0
136	20250108	181400	0	5850	5850	5850	5850	0
137	20250108	181300	0	5850	5850	5850	5850	0
138	20250108	181200	0	5850	5850	5850	5850	0
139	20250108	181100	0	5850	5850	5850	5850	0
140	20250108	181000	0	5850	5850	5850	5850	0
141	20250108	180900	0	5850	5850	5850	5850	0
142	20250108	180800	0	5850	5850	5850	5850	0
143	20250108	180700	0	5850	5850	5850	5850	0
144	20250108	180600	0	5850	5850	5850	5850	0
145	20250108	180500	0	5850	5850	5850	5850	0
146	20250108	180400	0	5850	5850	5850	5850	0
147	20250108	180300	0	5850	5850	5850	5850	0
148	20250108	180200	0	5850	5850	5850	5850	0
149	20250108	180100	0	5850	5850	5850	5850	0
150	20250108	180000	0	5850	5850	5850	5850	0
151	20250108	175900	0	5850	5850	5850	5850	0
152	20250108	175800	0	5850	5850	5850	5850	0
153	20250108	175700	0	5850	5850	5850	5850	0
154	20250108	175600	0	5850	5850	5850	5850	0
155	20250108	175500	0	5850	5850	5850	5850	0
156	20250108	175400	0	5850	5850	5850	5850	0
157	20250108	175300	0	5850	5850	5850	5850	0
158	20250108	175200	0	5850	5850	5850	5850	0
159	20250108	175100	0	5850	5850	5850	5850	0
160	20250108	175000	0	5850	5850	5850	5850	0
161	20250108	174900	0	5850	5850	5850	5850	0
162	20250108	174800	0	5850	5850	5850	5850	0
163	20250108	174700	0	5850	5850	5850	5850	0
164	20250108	174600	0	5850	5850	5850	5850	0
165	20250108	174500	0	5850	5850	5850	5850	0
166	20250108	174400	0	5850	5850	5850	5850	0
167	20250108	174300	0	5850	5850	5850	5850	0
168	20250108	174200	0	5850	5850	5850	5850	0
169	20250108	174100	0	5850	5850	5850	5850	0
170	20250108	174000	0	5850	5850	5850	5850	0
171	20250108	173900	0	5850	5850	5850	5850	0
172	20250108	173800	0	5850	5850	5850	5850	0
173	20250108	173700	0	5850	5850	5850	5850	0
174	20250108	173600	0	5850	5850	5850	5850	0
175	20250108	173500	0	5850	5850	5850	5850	0
176	20250108	173400	0	5850	5850	5850	5850	0
177	20250108	173300	0	5850	5850	5850	5850	0
178	20250108	173200	0	5850	5850	5850	5850	0
179	20250108	173100	0	5850	5850	5850	5850	0
180	20250108	173000	0	5850	5850	5850	5850	0
181	20250108	172900	0	5850	5850	5850	5850	0
182	20250108	172800	0	5850	5850	5850	5850	0
183	20250108	172700	0	5850	5850	5850	5850	0
184	20250108	172600	0	5850	5850	5850	5850	0
185	20250108	172500	0	5850	5850	5850	5850	0
186	20250108	172400	0	5850	5850	5850	5850	0
187	20250108	172300	0	5850	5850	5850	5850	0
188	20250108	172200	0	5850	5850	5850	5850	0
189	20250108	172100	0	5850	5850	5850	5850	0
190	20250108	172000	0	5850	5850	5850	5850	0
191	20250108	171900	0	5850	5850	5850	5850	0
192	20250108	171800	0	5850	5850	5850	5850	0
193	20250108	171700	0	5850	5850	5850	5850	0
194	20250108	171600	0	5850	5850	5850	5850	0
195	20250108	171500	0	5850	5850	5850	5850	0
196	20250108	171400	0	5850	5850	5850	5850	0
197	20250108	171300	0	5850	5850	5850	5850	0
198	20250108	171200	0	5850	5850	5850	5850	0
199	20250108	171100	0	5850	5850	5850	5850	0
200	20250108	171000	0	5850	5850	5850	5850	0
201	20250108	170900	0	5850	5850	5850	5850	0
202	20250108	170800	0	5850	5850	5850	5850	0
203	20250108	170700	0	5850	5850	5850	5850	0
204	20250108	170600	0	5850	5850	5850	5850	0
205	20250108	170500	0	5850	5850	5850	5850	0
206	20250108	170400	0	5850	5850	5850	5850	0
207	20250108	170300	0	5850	5850	5850	5850	0
208	20250108	170200	0	5850	5850	5850	5850	0
209	20250108	170100	0	5850	5850	5850	5850	0
210	20250108	170000	0	5850	5850	5850	5850	0
211	20250108	165900	0	5850	5850	5850	5850	0
212	20250108	165800	0	5850	5850	5850	5850	0
213	20250108	165700	0	5850	5850	5850	5850	0
214	20250108	165600	0	5850	5850	5850	5850	0
215	20250108	165500	0	5850	5850	5850	5850	0
216	20250108	165400	0	5850	5850	5850	5850	0
217	20250108	165300	0	5850	5850	5850	5850	0
218	20250108	165200	0	5850	5850	5850	5850	0
219	20250108	165100	0	5850	5850	5850	5850	0
220	20250108	165000	0	5850	5850	5850	5850	0
221	20250108	164900	0	5850	5850	5850	5850	0
222	20250108	164800	0	5850	5850	5850	5850	0
223	20250108	164700	0	5850	5850	5850	5850	0
224	20250108	164600	0	5850	5850	5850	5850	0
225	20250108	164500	0	5850	5850	5850	5850	0
226	20250108	164400	0	5850	5850	5850	5850	0
227	20250108	164300	0	5850	5850	5850	5850	0
228	20250108	164200	0	5850	5850	5850	5850	0
229	20250108	164100	0	5850	5850	5850	5850	0
230	20250108	164000	0	5850	5850	5850	5850	0
231	20250108	163900	0	5850	5850	5850	5850	0
232	20250108	163800	0	5850	5850	5850	5850	0
233	20250108	163700	0	5850	5850	5850	5850	0
234	20250108	163600	0	5850	5850	5850	5850	0
235	20250108	163500	0	5850	5850	5850	5850	0
236	20250108	163400	0	5850	5850	5850	5850	0
237	20250108	163300	0	5850	5850	5850	5850	0
238	20250108	163200	0	5850	5850	5850	5850	0
239	20250108	163100	0	5850	5850	5850	5850	0
240	20250108	163000	0	5850	5850	5850	5850	0
241	20250108	162900	0	5850	5850	5850	5850	0
242	20250108	162800	0	5850	5850	5850	5850	0
243	20250108	162700	0	5850	5850	5850	5850	0
244	20250108	162600	0	5850	5850	5850	5850	0
245	20250108	162500	0	5850	5850	5850	5850	0
246	20250108	162400	0	5850	5850	5850	5850	0
247	20250108	162300	0	5850	5850	5850	5850	0
248	20250108	162200	0	5850	5850	5850	5850	0
249	20250108	162100	0	5850	5850	5850	5850	0
250	20250108	162000	0	5850	5850	5850	5850	0
251	20250108	161900	0	5850	5850	5850	5850	0
252	20250108	161800	0	5850	5850	5850	5850	0
253	20250108	161700	0	5850	5850	5850	5850	0
254	20250108	161600	0	5850	5850	5850	5850	0
255	20250108	161500	0	5850	5850	5850	5850	0
256	20250108	161400	0	5850	5850	5850	5850	0
257	20250108	161300	0	5850	5850	5850	5850	0
258	20250108	161200	0	5850	5850	5850	5850	0
259	20250108	161100	0	5850	5850	5850	5850	0
260	20250108	161000	0	5850	5850	5850	5850	0
261	20250108	160900	0	5850	5850	5850	5850	0
262	20250108	160800	0	5850	5850	5850	5850	0
263	20250108	160700	0	5850	5850	5850	5850	0
264	20250108	160600	0	5850	5850	5850	5850	0
265	20250108	160500	0	5850	5850	5850	5850	0
266	20250108	160400	0	5850	5850	5850	5850	0
267	20250108	160300	0	5850	5850	5850	5850	0
268	20250108	160200	0	5850	5850	5850	5850	0
269	20250108	160100	0	5850	5850	5850	5850	0
270	20250108	160000	0	5850	5850	5850	5850	0
271	20250108	155900	0	5850	5850	5850	5850	0
272	20250108	155800	0	5850	5850	5850	5850	0
273	20250108	155700	0	5850	5850	5850	5850	0
274	20250108	155600	0	5850	5850	5850	5850	0
275	20250108	155500	0	5850	5850	5850	5850	0
276	20250108	155400	0	5850	5850	5850	5850	0
277	20250108	155300	0	5850	5850	5850	5850	0
278	20250108	155200	0	5850	5850	5850	5850	0
279	20250108	155100	0	5850	5850	5850	5850	0
280	20250108	155000	0	5850	5850	5850	5850	0
281	20250108	154900	0	5850	5850	5850	5850	0
282	20250108	154800	0	5850	5850	5850	5850	0
283	20250108	154700	0	5850	5850	5850	5850	0
284	20250108	154600	0	5850	5850	5850	5850	0
285	20250108	154500	0	5850	5850	5850	5850	0
286	20250108	154400	0	5850	5850	5850	5850	0
287	20250108	154300	0	5850	5850	5850	5850	0
288	20250108	154200	0	5850	5850	5850	5850	0
289	20250108	154100	0	5850	5850	5850	5850	0
290	20250108	154000	0	5850	5850	5850	5850	0
291	20250108	153900	0	5850	5850	5850	5850	0
292	20250108	153800	0	5850	5850	5850	5850	0
293	20250108	153700	0	5850	5850	5850	5850	0
294	20250108	153600	0	5850	5850	5850	5850	0
295	20250108	153500	0	5850	5850	5850	5850	0
296	20250108	153400	0	5850	5850	5850	5850	0
297	20250108	153300	0	5850	5850	5850	5850	0
298	20250108	153200	0	5850	5850	5850	5850	0
299	20250108	153100	0	5850	5850	5850	5850	0
300	20250108	153000	0	5850	5850	5850	5850	0
301	20250108	152900	0	5850	5850	5850	5850	0
302	20250108	152800	0	5850	5850	5850	5850	0
303	20250108	152700	0	5850	5850	5850	5850	0
304	20250108	152600	0	5850	5850	5850	5850	0
305	20250108	152500	0	5850	5850	5850	5850	0
306	20250108	152400	0	5850	5850	5850	5850	0
307	20250108	152300	0	5850	5850	5850	5850	0
308	20250108	152200	0	5850	5850	5850	5850	0
309	20250108	152100	0	5850	5850	5850	5850	0
310	20250108	152000	0	5850	5850	5850	5850	0
311	20250108	151900	0	5850	5850	5850	5850	0
312	20250108	151800	0	5850	5850	5850	5850	0
313	20250108	151700	0	5850	5850	5850	5850	0
314	20250108	151600	0	5850	5850	5850	5850	0
315	20250108	151500	0	5850	5850	5850	5850	0
316	20250108	151400	0	5850	5850	5850	5850	0
317	20250108	151300	0	5850	5850	5850	5850	0
318	20250108	151200	0	5850	5850	5850	5850	0
319	20250108	151100	0	5850	5850	5850	5850	0
320	20250108	151000	0	5850	5850	5850	5850	0
321	20250108	150900	0	5850	5850	5850	5850	0
322	20250108	150800	0	5850	5850	5850	5850	0
323	20250108	150700	0	5850	5850	5850	5850	0
324	20250108	150600	0	5850	5850	5850	5850	0
325	20250108	150500	0	5850	5850	5850	5850	0
326	20250108	150400	0	5850	5850	5850	5850	0
327	20250108	150300	0	5850	5850	5850	5850	0
328	20250108	150200	0	5850	5850	5850	5850	0
329	20250108	150100	0	5850	5850	5850	5850	0
330	20250108	150000	0	5850	5850	5850	5850	0
331	20250108	145900	0	5850	5850	5850	5850	0
332	20250108	145800	0	5850	5850	5850	5850	0
333	20250108	145700	0	5850	5850	5850	5850	0
334	20250108	145600	0	5850	5850	5850	5850	0
335	20250108	145500	0	5850	5850	5850	5850	0
336	20250108	145400	0	5850	5850	5850	5850	0
337	20250108	145300	0	5850	5850	5850	5850	0
338	20250108	145200	0	5850	5850	5850	5850	0
339	20250108	145100	0	5850	5850	5850	5850	0
340	20250108	145000	0	5850	5850	5850	5850	0
341	20250108	144900	0	5850	5850	5850	5850	0
342	20250108	144800	0	5850	5850	5850	5850	0
343	20250108	144700	0	5850	5850	5850	5850	0
344	20250108	144600	0	5850	5850	5850	5850	0
345	20250108	144500	0	5850	5850	5850	5850	0
346	20250108	144400	0	5850	5850	5850	5850	0
347	20250108	144300	0	5850	5850	5850	5850	0
348	20250108	144200	0	5850	5850	5850	5850	0
349	20250108	144100	0	5850	5850	5850	5850	0
350	20250108	144000	0	5850	5850	5850	5850	0
351	20250108	143900	0	5850	5850	5850	5850	0
352	20250108	143800	0	5850	5850	5850	5850	0
353	20250108	143700	0	5850	5850	5850	5850	0
354	20250108	143600	0	5850	5850	5850	5850	0
355	20250108	143500	0	5850	5850	5850	5850	0
356	20250108	143400	0	5850	5850	5850	5850	0
357	20250108	143300	0	5850	5850	5850	5850	0
358	20250108	143200	0	5850	5850	5850	5850	0
359	20250108	143100	0	5850	5850	5850	5850	0
360	20250108	143000	0	5850	5850	5850	5850	0
361	20250108	142900	0	5850	5850	5850	5850	0
362	20250108	142800	0	5850	5850	5850	5850	0
363	20250108	142700	0	5850	5850	5850	5850	0
364	20250108	142600	0	5850	5850	5850	5850	0
365	20250108	142500	0	5850	5850	5850	5850	0
366	20250108	142400	0	5850	5850	5850	5850	0
367	20250108	142300	0	5850	5850	5850	5850	0
368	20250108	142200	0	5850	5850	5850	5850	0
369	20250108	142100	0	5850	5850	5850	5850	0
370	20250108	142000	0	5850	5850	5850	5850	0
371	20250108	141900	0	5850	5850	5850	5850	0
372	20250108	141800	0	5850	5850	5850	5850	0
373	20250108	141700	0	5850	5850	5850	5850	0
374	20250108	141600	0	5850	5850	5850	5850	0
375	20250108	141500	0	5850	5850	5850	5850	0
376	20250108	141400	0	5850	5850	5850	5850	0
377	20250108	141300	0	5850	5850	5850	5850	0
378	20250108	141200	0	5850	5850	5850	5850	0
379	20250108	141100	0	5850	5850	5850	5850	0
380	20250108	141000	0	5850	5850	5850	5850	0
381	20250108	140900	0	5850	5850	5850	5850	0
382	20250108	140800	0	5850	5850	5850	5850	0
383	20250108	140700	0	5850	5850	5850	5850	0
384	20250108	140600	0	5850	5850	5850	5850	0
385	20250108	140500	0	5850	5850	5850	5850	0
386	20250108	140400	0	5850	5850	5850	5850	0
387	20250108	140300	0	5850	5850	5850	5850	0
388	20250108	140200	0	5850	5850	5850	5850	0
389	20250108	140100	0	5850	5850	5850	5850	0
390	20250108	140000	0	5850	5850	5850	5850	0
391	20250108	135900	0	5850	5850	5850	5850	0
392	20250108	135800	0	5850	5850	5850	5850	0
393	20250108	135700	0	5850	5850	5850	5850	0
394	20250108	135600	0	5850	5850	5850	5850	0
395	20250108	135500	0	5850	5850	5850	5850	0
396	20250108	135400	0	5850	5850	5850	5850	0
397	20250108	135300	0	5850	5850	5850	5850	0
398	20250108	135200	0	5850	5850	5850	5850	0
399	20250108	135100	0	5850	5850	5850	5850	0
400	20250108	135000	0	5850	5850	5850	5850	0
401	20250108	134900	0	5850	5850	5850	5850	0
402	20250108	134800	0	5850	5850	5850	5850	0
403	20250108	134700	0	5850	5850	5850	5850	0
404	20250108	134600	0	5850	5850	5850	5850	0
405	20250108	134500	0	5850	5850	5850	5850	0
406	20250108	134400	0	5850	5850	5850	5850	0
407	20250108	134300	0	5850	5850	5850	5850	0
408	20250108	134200	0	5850	5850	5850	5850	0
409	20250108	134100	0	5850	5850	5850	5850	0
410	20250108	134000	0	5850	5850	5850	5850	0
411	20250108	133900	0	5850	5850	5850	5850	0
412	20250108	133800	0	5850	5850	5850	5850	0
413	20250108	133700	0	5850	5850	5850	5850	0
414	20250108	133600	0	5850	5850	5850	5850	0
415	20250108	133500	0	5850	5850	5850	5850	0
416	20250108	133400	0	5850	5850	5850	5850	0
417	20250108	133300	0	5850	5850	5850	5850	0
418	20250108	133200	0	5850	5850	5850	5850	0
419	20250108	133100	0	5850	5850	5850	5850	0
420	20250108	133000	0	5850	5850	5850	5850	0
421	20250108	132900	0	5850	5850	5850	5850	0
422	20250108	132800	0	5850	5850	5850	5850	0
423	20250108	132700	0	5850	5850	5850	5850	0
424	20250108	132600	0	5850	5850	5850	5850	0
425	20250108	132500	0	5850	5850	5850	5850	0
426	20250108	132400	0	5850	5850	5850	5850	0
427	20250108	132300	0	5850	5850	5850	5850	0
428	20250108	132200	0	5850	5850	5850	5850	0
429	20250108	132100	0	5850	5850	5850	5850	0
430	20250108	132000	0	5850	5850	5850	5850	0
431	20250108	131900	0	5850	5850	5850	5850	0
432	20250108	131800	0	5850	5850	5850	5850	0
433	20250108	131700	0	5850	5850	5850	5850	0
434	20250108	131600	0	5850	5850	5850	5850	0
435	20250108	131500	0	5850	5850	5850	5850	0
436	20250108	131400	0	5850	5850	5850	5850	0
437	20250108	131300	0	5850	5850	5850	5850	0
438	20250108	131200	0	5850	5850	5850	5850	0
439	20250108	131100	0	5850	5850	5850	5850	0
440	20250108	131000	0	5850	5850	5850	5850	0
441	20250108	130900	0	5850	5850	5850	5850	0
442	20250108	130800	0	5850	5850	5850	5850	0
443	20250108	130700	0	5850	5850	5850	5850	0
444	20250108	130600	0	5850	5850	5850	5850	0
445	20250108	130500	0	5850	5850	5850	5850	0
446	20250108	130400	0	5850	5850	5850	5850	0
447	20250108	130300	0	5850	5850	5850	5850	0
448	20250108	130200	0	5850	5850	5850	5850	0
449	20250108	130100	0	5850	5850	5850	5850	0
450	20250108	130000	0	5850	5850	5850	5850	0
451	20250108	125900	0	5850	5850	5850	5850	0
452	20250108	125800	0	5850	5850	5850	5850	0
453	20250108	125700	0	5850	5850	5850	5850	0
454	20250108	125600	0	5850	5850	5850	5850	0
455	20250108	125500	0	5850	5850	5850	5850	0
456	20250108	125400	0	5850	5850	5850	5850	0
457	20250108	125300	0	5850	5850	5850	5850	0
458	20250108	125200	0	5850	5850	5850	5850	0
459	20250108	125100	0	5850	5850	5850	5850	0
460	20250108	125000	0	5850	5850	5850	5850	0
461	20250108	124900	0	5850	5850	5850	5850	0
462	20250108	124800	0	5850	5850	5850	5850	0
463	20250108	124700	0	5850	5850	5850	5850	0
464	20250108	124600	0	5850	5850	5850	5850	0
465	20250108	124500	0	5850	5850	5850	5850	0
466	20250108	124400	0	5850	5850	5850	5850	0
467	20250108	124300	0	5850	5850	5850	5850	0
468	20250108	124200	0	5850	5850	5850	5850	0
469	20250108	124100	0	5850	5850	5850	5850	0
470	20250108	124000	0	5850	5850	5850	5850	0
471	20250108	123900	0	5850	5850	5850	5850	0
472	20250108	123800	0	5850	5850	5850	5850	0
473	20250108	123700	0	5850	5850	5850	5850	0
474	20250108	123600	0	5850	5850	5850	5850	0
475	20250108	123500	0	5850	5850	5850	5850	0
476	20250108	123400	0	5850	5850	5850	5850	0
477	20250108	123300	0	5850	5850	5850	5850	0
478	20250108	123200	0	5850	5850	5850	5850	0
479	20250108	123100	0	5850	5850	5850	5850	0
480	20250108	123000	0	5850	5850	5850	5850	0
481	20250108	122900	0	5850	5850	5850	5850	0
482	20250108	122800	0	5850	5850	5850	5850	0
483	20250108	122700	0	5850	5850	5850	5850	0
484	20250108	122600	0	5850	5850	5850	5850	0
485	20250108	122500	0	5850	5850	5850	5850	0
486	20250108	122400	0	5850	5850	5850	5850	0
487	20250108	122300	0	5850	5850	5850	5850	0
488	20250108	122200	0	5850	5850	5850	5850	0
489	20250108	122100	0	5850	5850	5850	5850	0
490	20250108	122000	0	5850	5850	5850	5850	0
491	20250108	121900	0	5850	5850	5850	5850	0
492	20250108	121800	0	5850	5850	5850	5850	0
493	20250108	121700	0	5850	5850	5850	5850	0
494	20250108	121600	0	5850	5850	5850	5850	0
495	20250108	121500	0	5850	5850	5850	5850	0
496	20250108	121400	0	5850	5850	5850	5850	0
497	20250108	121300	0	5850	5850	5850	5850	0
498	20250108	121200	0	5850	5850	5850	5850	0
499	20250108	121100	0	5850	5850	5850	5850	0
500	20250108	121000	0	5850	5850	5850	5850	0
501	20250108	120900	0	5850	5850	5850	5850	0
502	20250108	120800	0	5850	5850	5850	5850	0
503	20250108	120700	0	5850	5850	5850	5850	0
504	20250108	120600	0	5850	5850	5850	5850	0
505	20250108	120500	0	5850	5850	5850	5850	0
506	20250108	120400	0	5850	5850	5850	5850	0
507	20250108	120300	0	5850	5850	5850	5850	0
508	20250108	120200	0	5850	5850	5850	5850	0
509	20250108	120100	0	5850	5850	5850	5850	0
510	20250108	120000	0	5850	5850	5850	5850	0
511	20250108	115900	0	5850	5850	5850	5850	0
512	20250108	115800	0	5850	5850	5850	5850	0
513	20250108	115700	0	5850	5850	5850	5850	0
514	20250108	115600	0	5850	5850	5850	5850	0
515	20250108	115500	0	5850	5850	5850	5850	0
516	20250108	115400	0	5850	5850	5850	5850	0
517	20250108	115300	0	5850	5850	5850	5850	0
518	20250108	115200	0	5850	5850	5850	5850	0
519	20250108	115100	0	5850	5850	5850	5850	0
520	20250108	115000	0	5850	5850	5850	5850	0
521	20250108	114900	0	5850	5850	5850	5850	0
522	20250108	114800	0	5850	5850	5850	5850	0
523	20250108	114700	0	5850	5850	5850	5850	0
524	20250108	114600	0	5850	5850	5850	5850	0
525	20250108	114500	0	5850	5850	5850	5850	0
526	20250108	114400	0	5850	5850	5850	5850	0
527	20250108	114300	0	5850	5850	5850	5850	0
528	20250108	114200	0	5850	5850	5850	5850	0
529	20250108	114100	0	5850	5850	5850	5850	0
530	20250108	114000	0	5850	5850	5850	5850	0
531	20250108	113900	0	5850	5850	5850	5850	0
532	20250108	113800	0	5850	5850	5850	5850	0
533	20250108	113700	0	5850	5850	5850	5850	0
534	20250108	113600	0	5850	5850	5850	5850	0
535	20250108	113500	0	5850	5850	5850	5850	0
536	20250108	113400	0	5850	5850	5850	5850	0
537	20250108	113300	0	5850	5850	5850	5850	0
538	20250108	113200	0	5850	5850	5850	5850	0
539	20250108	113100	0	5850	5850	5850	5850	0
540	20250108	113000	0	5850	5850	5850	5850	0
541	20250108	112900	0	5850	5850	5850	5850	0
542	20250108	112800	0	5850	5850	5850	5850	0
543	20250108	112700	0	5850	5850	5850	5850	0
544	20250108	112600	0	5850	5850	5850	5850	0
545	20250108	112500	0	5850	5850	5850	5850	0
546	20250108	112400	0	5850	5850	5850	5850	0
547	20250108	112300	0	5850	5850	5850	5850	0
548	20250108	112200	0	5850	5850	5850	5850	0
549	20250108	112100	0	5850	5850	5850	5850	0
550	20250108	112000	0	5850	5850	5850	5850	0
551	20250108	111900	0	5850	5850	5850	5850	0
552	20250108	111800	0	5850	5850	5850	5850	0
553	20250108	111700	0	5850	5850	5850	5850	0
554	20250108	111600	0	5850	5850	5850	5850	0
555	20250108	111500	0	5850	5850	5850	5850	0
556	20250108	111400	0	5850	5850	5850	5850	0
557	20250108	111300	0	5850	5850	5850	5850	0
558	20250108	111200	0	5850	5850	5850	5850	0
559	20250108	111100	0	5850	5850	5850	5850	0
560	20250108	111000	0	5850	5850	5850	5850	0
561	20250108	110900	0	5850	5850	5850	5850	0
562	20250108	110800	0	5850	5850	5850	5850	0
563	20250108	110700	0	5850	5850	5850	5850	0
564	20250108	110600	0	5850	5850	5850	5850	0
565	20250108	110500	0	5850	5850	5850	5850	0
566	20250108	110400	0	5850	5850	5850	5850	0
567	20250108	110300	0	5850	5850	5850	5850	0
568	20250108	110200	0	5850	5850	5850	5850	0
569	20250108	110100	0	5850	5850	5850	5850	0
570	20250108	110000	0	5850	5850	5850	5850	0
571	20250108	105900	0	5850	5850	5850	5850	0
572	20250108	105800	0	5850	5850	5850	5850	0
573	20250108	105700	0	5850	5850	5850	5850	0
574	20250108	105600	0	5850	5850	5850	5850	0
575	20250108	105500	0	5850	5850	5850	5850	0
576	20250108	105400	0	5850	5850	5850	5850	0
577	20250108	105300	0	5850	5850	5850	5850	0
578	20250108	105200	0	5850	5850	5850	5850	0
579	20250108	105100	0	5850	5850	5850	5850	0
580	20250108	105000	0	5850	5850	5850	5850	0
581	20250108	104900	0	5850	5850	5850	5850	0
582	20250108	104800	0	5850	5850	5850	5850	0
583	20250108	104700	0	5850	5850	5850	5850	0
584	20250108	104600	0	5850	5850	5850	5850	0
585	20250108	104500	0	5850	5850	5850	5850	0
586	20250108	104400	0	5850	5850	5850	5850	0
587	20250108	104300	0	5850	5850	5850	5850	0
588	20250108	104200	0	5850	5850	5850	5850	0
589	20250108	104100	0	5850	5850	5850	5850	0
590	20250108	104000	0	5850	5850	5850	5850	0
591	20250108	103900	0	5850	5850	5850	5850	0
592	20250108	103800	0	5850	5850	5850	5850	0
593	20250108	103700	0	5850	5850	5850	5850	0
594	20250108	103600	0	5850	5850	5850	5850	0
595	20250108	103500	0	5850	5850	5850	5850	0
596	20250108	103400	0	5850	5850	5850	5850	0
597	20250108	103300	0	5850	5850	5850	5850	0
598	20250108	103200	0	5850	5850	5850	5850	0
599	20250108	103100	0	5850	5850	5850	5850	0
600	20250108	103000	0	5850	5850	5850	5850	0
601	20250108	102900	0	5850	5850	5850	5850	0
602	20250108	102800	0	5850	5850	5850	5850	0
603	20250108	102700	0	5850	5850	5850	5850	0
604	20250108	102600	0	5850	5850	5850	5850	0
605	20250108	102500	0	5850	5850	5850	5850	0
606	20250108	102400	0	5850	5850	5850	5850	0
607	20250108	102300	0	5850	5850	5850	5850	0
608	20250108	102200	0	5850	5850	5850	5850	0
609	20250108	102100	0	5850	5850	5850	5850	0
610	20250108	102000	0	5850	5850	5850	5850	0
611	20250108	101900	0	5850	5850	5850	5850	0
612	20250108	101800	0	5850	5850	5850	5850	0
613	20250108	101700	0	5850	5850	5850	5850	0
614	20250108	101600	0	5850	5850	5850	5850	0
615	20250108	101500	0	5850	5850	5850	5850	0
616	20250108	101400	0	5850	5850	5850	5850	0
617	20250108	101300	0	5850	5850	5850	5850	0
618	20250108	101200	0	5850	5850	5850	5850	0
619	20250108	101100	0	5850	5850	5850	5850	0
620	20250108	101000	0	5850	5850	5850	5850	0
621	20250108	100900	0	5850	5850	5850	5850	0
622	20250108	100800	0	5850	5850	5850	5850	0
623	20250108	100700	0	5850	5850	5850	5850	0
624	20250108	100600	0	5850	5850	5850	5850	0
625	20250108	100500	0	5850	5850	5850	5850	0
626	20250108	100400	0	5850	5850	5850	5850	0
627	20250108	100300	0	5850	5850	5850	5850	0
628	20250108	100200	0	5850	5850	5850	5850	0
629	20250108	100100	0	5850	5850	5850	5850	0
630	20250108	100000	0	5850	5850	5850	5850	0
631	20250108	095900	0	5850	5850	5850	5850	0
632	20250108	095800	0	5850	5850	5850	5850	0
633	20250108	095700	0	5850	5850	5850	5850	0
634	20250108	095600	0	5850	5850	5850	5850	0
635	20250108	095500	0	5850	5850	5850	5850	0
636	20250108	095400	0	5850	5850	5850	5850	0
637	20250108	095300	0	5850	5850	5850	5850	0
638	20250108	095200	0	5850	5850	5850	5850	0
639	20250108	095100	0	5850	5850	5850	5850	0
640	20250108	095000	0	5850	5850	5850	5850	0
641	20250108	094900	0	5850	5850	5850	5850	0
642	20250108	094800	0	5850	5850	5850	5850	0
643	20250108	094700	0	5850	5850	5850	5850	0
644	20250108	094600	0	5850	5850	5850	5850	0
645	20250108	094500	0	5850	5850	5850	5850	0
646	20250108	094400	0	5850	5850	5850	5850	0
647	20250108	094300	0	5850	5850	5850	5850	0
648	20250108	094200	0	5850	5850	5850	5850	0
649	20250108	094100	0	5850	5850	5850	5850	0
650	20250108	094000	0	5850	5850	5850	5850	0
651	20250108	093900	0	5850	5850	5850	5850	0
652	20250108	093800	0	5850	5850	5850	5850	0
653	20250108	093700	0	5850	5850	5850	5850	0
654	20250108	093600	0	5850	5850	5850	5850	0
655	20250108	093500	0	5850	5850	5850	5850	0
656	20250108	093400	0	5850	5850	5850	5850	0
657	20250108	093300	0	5850	5850	5850	5850	0
658	20250108	093200	0	5850	5850	5850	5850	0
659	20250108	093100	0	5850	5850	5850	5850	0
660	20250108	093000	0	5850	5850	5850	5850	0
661	20250108	092900	0	5850	5850	5850	5850	0
662	20250108	092800	0	5850	5850	5850	5850	0
663	20250108	092700	0	5850	5850	5850	5850	0
664	20250108	092600	0	5850	5850	5850	5850	0
665	20250108	092500	0	5850	5850	5850	5850	0
666	20250108	092400	0	5850	5850	5850	5850	0
667	20250108	092300	0	5850	5850	5850	5850	0
668	20250108	092200	0	5850	5850	5850	5850	0
669	20250108	092100	0	5850	5850	5850	5850	0
670	20250108	092000	0	5850	5850	5850	5850	0
671	20250108	091900	0	5850	5850	5850	5850	0
672	20250108	091800	0	5850	5850	5850	5850	0
673	20250108	091700	0	5850	5850	5850	5850	0
674	20250108	091600	0	5850	5850	5850	5850	0
675	20250108	091500	0	5850	5850	5850	5850	0
676	20250108	091400	0	5850	5850	5850	5850	0
677	20250108	091300	0	5850	5850	5850	5850	0
678	20250108	091200	0	5850	5850	5850	5850	0
679	20250108	091100	0	5850	5850	5850	5850	0
680	20250108	091000	0	5850	5850	5850	5850	0
681	20250108	090900	0	5850	5850	5850	5850	0
682	20250108	090800	0	5850	5850	5850	5850	0
683	20250108	090700	0	5850	5850	5850	5850	0
684	20250108	090600	0	5850	5850	5850	5850	0
685	20250108	090500	0	5850	5850	5850	5850	0
686	20250108	090400	0	5850	5850	5850	5850	0
687	20250108	090300	0	5850	5850	5850	5850	0
688	20250108	090200	0	5850	5850	5850	5850	0
689	20250108	090100	0	5850	5850	5850	5850	0
690	20250108	090000	0	5850	5850	5850	5850	0