KissMeData/150840/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	200900	0	5850	5850	5850	5850	0
3	20250417	200800	0	5850	5850	5850	5850	0
4	20250417	200700	0	5850	5850	5850	5850	0
5	20250417	200600	0	5850	5850	5850	5850	0
6	20250417	200500	0	5850	5850	5850	5850	0
7	20250417	200400	0	5850	5850	5850	5850	0
8	20250417	200300	0	5850	5850	5850	5850	0
9	20250417	200200	0	5850	5850	5850	5850	0
10	20250417	200100	0	5850	5850	5850	5850	0
11	20250417	200000	0	5850	5850	5850	5850	0
12	20250417	195900	0	5850	5850	5850	5850	0
13	20250417	195800	0	5850	5850	5850	5850	0
14	20250417	195700	0	5850	5850	5850	5850	0
15	20250417	195600	0	5850	5850	5850	5850	0
16	20250417	195500	0	5850	5850	5850	5850	0
17	20250417	195400	0	5850	5850	5850	5850	0
18	20250417	195300	0	5850	5850	5850	5850	0
19	20250417	195200	0	5850	5850	5850	5850	0
20	20250417	195100	0	5850	5850	5850	5850	0
21	20250417	195000	0	5850	5850	5850	5850	0
22	20250417	194900	0	5850	5850	5850	5850	0
23	20250417	194800	0	5850	5850	5850	5850	0
24	20250417	194700	0	5850	5850	5850	5850	0
25	20250417	194600	0	5850	5850	5850	5850	0
26	20250417	194500	0	5850	5850	5850	5850	0
27	20250417	194400	0	5850	5850	5850	5850	0
28	20250417	194300	0	5850	5850	5850	5850	0
29	20250417	194200	0	5850	5850	5850	5850	0
30	20250417	194100	0	5850	5850	5850	5850	0
31	20250417	194000	0	5850	5850	5850	5850	0
32	20250417	193900	0	5850	5850	5850	5850	0
33	20250417	193800	0	5850	5850	5850	5850	0
34	20250417	193700	0	5850	5850	5850	5850	0
35	20250417	193600	0	5850	5850	5850	5850	0
36	20250417	193500	0	5850	5850	5850	5850	0
37	20250417	193400	0	5850	5850	5850	5850	0
38	20250417	193300	0	5850	5850	5850	5850	0
39	20250417	193200	0	5850	5850	5850	5850	0
40	20250417	193100	0	5850	5850	5850	5850	0
41	20250417	193000	0	5850	5850	5850	5850	0
42	20250417	192900	0	5850	5850	5850	5850	0
43	20250417	192800	0	5850	5850	5850	5850	0
44	20250417	192700	0	5850	5850	5850	5850	0
45	20250417	192600	0	5850	5850	5850	5850	0
46	20250417	192500	0	5850	5850	5850	5850	0
47	20250417	192400	0	5850	5850	5850	5850	0
48	20250417	192300	0	5850	5850	5850	5850	0
49	20250417	192200	0	5850	5850	5850	5850	0
50	20250417	192100	0	5850	5850	5850	5850	0
51	20250417	192000	0	5850	5850	5850	5850	0
52	20250417	191900	0	5850	5850	5850	5850	0
53	20250417	191800	0	5850	5850	5850	5850	0
54	20250417	191700	0	5850	5850	5850	5850	0
55	20250417	191600	0	5850	5850	5850	5850	0
56	20250417	191500	0	5850	5850	5850	5850	0
57	20250417	191400	0	5850	5850	5850	5850	0
58	20250417	191300	0	5850	5850	5850	5850	0
59	20250417	191200	0	5850	5850	5850	5850	0
60	20250417	191100	0	5850	5850	5850	5850	0
61	20250417	191000	0	5850	5850	5850	5850	0
62	20250417	190900	0	5850	5850	5850	5850	0
63	20250417	190800	0	5850	5850	5850	5850	0
64	20250417	190700	0	5850	5850	5850	5850	0
65	20250417	190600	0	5850	5850	5850	5850	0
66	20250417	190500	0	5850	5850	5850	5850	0
67	20250417	190400	0	5850	5850	5850	5850	0
68	20250417	190300	0	5850	5850	5850	5850	0
69	20250417	190200	0	5850	5850	5850	5850	0
70	20250417	190100	0	5850	5850	5850	5850	0
71	20250417	190000	0	5850	5850	5850	5850	0
72	20250417	185900	0	5850	5850	5850	5850	0
73	20250417	185800	0	5850	5850	5850	5850	0
74	20250417	185700	0	5850	5850	5850	5850	0
75	20250417	185600	0	5850	5850	5850	5850	0
76	20250417	185500	0	5850	5850	5850	5850	0
77	20250417	185400	0	5850	5850	5850	5850	0
78	20250417	185300	0	5850	5850	5850	5850	0
79	20250417	185200	0	5850	5850	5850	5850	0
80	20250417	185100	0	5850	5850	5850	5850	0
81	20250417	185000	0	5850	5850	5850	5850	0
82	20250417	184900	0	5850	5850	5850	5850	0
83	20250417	184800	0	5850	5850	5850	5850	0
84	20250417	184700	0	5850	5850	5850	5850	0
85	20250417	184600	0	5850	5850	5850	5850	0
86	20250417	184500	0	5850	5850	5850	5850	0
87	20250417	184400	0	5850	5850	5850	5850	0
88	20250417	184300	0	5850	5850	5850	5850	0
89	20250417	184200	0	5850	5850	5850	5850	0
90	20250417	184100	0	5850	5850	5850	5850	0
91	20250417	184000	0	5850	5850	5850	5850	0
92	20250417	183900	0	5850	5850	5850	5850	0
93	20250417	183800	0	5850	5850	5850	5850	0
94	20250417	183700	0	5850	5850	5850	5850	0
95	20250417	183600	0	5850	5850	5850	5850	0
96	20250417	183500	0	5850	5850	5850	5850	0
97	20250417	183400	0	5850	5850	5850	5850	0
98	20250417	183300	0	5850	5850	5850	5850	0
99	20250417	183200	0	5850	5850	5850	5850	0
100	20250417	183100	0	5850	5850	5850	5850	0
101	20250417	183000	0	5850	5850	5850	5850	0
102	20250417	182900	0	5850	5850	5850	5850	0
103	20250417	182800	0	5850	5850	5850	5850	0
104	20250417	182700	0	5850	5850	5850	5850	0
105	20250417	182600	0	5850	5850	5850	5850	0
106	20250417	182500	0	5850	5850	5850	5850	0
107	20250417	182400	0	5850	5850	5850	5850	0
108	20250417	182300	0	5850	5850	5850	5850	0
109	20250417	182200	0	5850	5850	5850	5850	0
110	20250417	182100	0	5850	5850	5850	5850	0
111	20250417	182000	0	5850	5850	5850	5850	0
112	20250417	181900	0	5850	5850	5850	5850	0
113	20250417	181800	0	5850	5850	5850	5850	0
114	20250417	181700	0	5850	5850	5850	5850	0
115	20250417	181600	0	5850	5850	5850	5850	0
116	20250417	181500	0	5850	5850	5850	5850	0
117	20250417	181400	0	5850	5850	5850	5850	0
118	20250417	181300	0	5850	5850	5850	5850	0
119	20250417	181200	0	5850	5850	5850	5850	0
120	20250417	181100	0	5850	5850	5850	5850	0
121	20250417	181000	0	5850	5850	5850	5850	0
122	20250417	180900	0	5850	5850	5850	5850	0
123	20250417	180800	0	5850	5850	5850	5850	0
124	20250417	180700	0	5850	5850	5850	5850	0
125	20250417	180600	0	5850	5850	5850	5850	0
126	20250417	180500	0	5850	5850	5850	5850	0
127	20250417	180400	0	5850	5850	5850	5850	0
128	20250417	180300	0	5850	5850	5850	5850	0
129	20250417	180200	0	5850	5850	5850	5850	0
130	20250417	180100	0	5850	5850	5850	5850	0
131	20250417	180000	0	5850	5850	5850	5850	0
132	20250417	175900	0	5850	5850	5850	5850	0
133	20250417	175800	0	5850	5850	5850	5850	0
134	20250417	175700	0	5850	5850	5850	5850	0
135	20250417	175600	0	5850	5850	5850	5850	0
136	20250417	175500	0	5850	5850	5850	5850	0
137	20250417	175400	0	5850	5850	5850	5850	0
138	20250417	175300	0	5850	5850	5850	5850	0
139	20250417	175200	0	5850	5850	5850	5850	0
140	20250417	175100	0	5850	5850	5850	5850	0
141	20250417	175000	0	5850	5850	5850	5850	0
142	20250417	174900	0	5850	5850	5850	5850	0
143	20250417	174800	0	5850	5850	5850	5850	0
144	20250417	174700	0	5850	5850	5850	5850	0
145	20250417	174600	0	5850	5850	5850	5850	0
146	20250417	174500	0	5850	5850	5850	5850	0
147	20250417	174400	0	5850	5850	5850	5850	0
148	20250417	174300	0	5850	5850	5850	5850	0
149	20250417	174200	0	5850	5850	5850	5850	0
150	20250417	174100	0	5850	5850	5850	5850	0
151	20250417	174000	0	5850	5850	5850	5850	0
152	20250417	173900	0	5850	5850	5850	5850	0
153	20250417	173800	0	5850	5850	5850	5850	0
154	20250417	173700	0	5850	5850	5850	5850	0
155	20250417	173600	0	5850	5850	5850	5850	0
156	20250417	173500	0	5850	5850	5850	5850	0
157	20250417	173400	0	5850	5850	5850	5850	0
158	20250417	173300	0	5850	5850	5850	5850	0
159	20250417	173200	0	5850	5850	5850	5850	0
160	20250417	173100	0	5850	5850	5850	5850	0
161	20250417	173000	0	5850	5850	5850	5850	0
162	20250417	172900	0	5850	5850	5850	5850	0
163	20250417	172800	0	5850	5850	5850	5850	0
164	20250417	172700	0	5850	5850	5850	5850	0
165	20250417	172600	0	5850	5850	5850	5850	0
166	20250417	172500	0	5850	5850	5850	5850	0
167	20250417	172400	0	5850	5850	5850	5850	0
168	20250417	172300	0	5850	5850	5850	5850	0
169	20250417	172200	0	5850	5850	5850	5850	0
170	20250417	172100	0	5850	5850	5850	5850	0
171	20250417	172000	0	5850	5850	5850	5850	0
172	20250417	171900	0	5850	5850	5850	5850	0
173	20250417	171800	0	5850	5850	5850	5850	0
174	20250417	171700	0	5850	5850	5850	5850	0
175	20250417	171600	0	5850	5850	5850	5850	0
176	20250417	171500	0	5850	5850	5850	5850	0
177	20250417	171400	0	5850	5850	5850	5850	0
178	20250417	171300	0	5850	5850	5850	5850	0
179	20250417	171200	0	5850	5850	5850	5850	0
180	20250417	171100	0	5850	5850	5850	5850	0
181	20250417	171000	0	5850	5850	5850	5850	0
182	20250417	170900	0	5850	5850	5850	5850	0
183	20250417	170800	0	5850	5850	5850	5850	0
184	20250417	170700	0	5850	5850	5850	5850	0
185	20250417	170600	0	5850	5850	5850	5850	0
186	20250417	170500	0	5850	5850	5850	5850	0
187	20250417	170400	0	5850	5850	5850	5850	0
188	20250417	170300	0	5850	5850	5850	5850	0
189	20250417	170200	0	5850	5850	5850	5850	0
190	20250417	170100	0	5850	5850	5850	5850	0
191	20250417	170000	0	5850	5850	5850	5850	0
192	20250417	165900	0	5850	5850	5850	5850	0
193	20250417	165800	0	5850	5850	5850	5850	0
194	20250417	165700	0	5850	5850	5850	5850	0
195	20250417	165600	0	5850	5850	5850	5850	0
196	20250417	165500	0	5850	5850	5850	5850	0
197	20250417	165400	0	5850	5850	5850	5850	0
198	20250417	165300	0	5850	5850	5850	5850	0
199	20250417	165200	0	5850	5850	5850	5850	0
200	20250417	165100	0	5850	5850	5850	5850	0
201	20250417	165000	0	5850	5850	5850	5850	0
202	20250417	164900	0	5850	5850	5850	5850	0
203	20250417	164800	0	5850	5850	5850	5850	0
204	20250417	164700	0	5850	5850	5850	5850	0
205	20250417	164600	0	5850	5850	5850	5850	0
206	20250417	164500	0	5850	5850	5850	5850	0
207	20250417	164400	0	5850	5850	5850	5850	0
208	20250417	164300	0	5850	5850	5850	5850	0
209	20250417	164200	0	5850	5850	5850	5850	0
210	20250417	164100	0	5850	5850	5850	5850	0
211	20250417	164000	0	5850	5850	5850	5850	0
212	20250417	163900	0	5850	5850	5850	5850	0
213	20250417	163800	0	5850	5850	5850	5850	0
214	20250417	163700	0	5850	5850	5850	5850	0
215	20250417	163600	0	5850	5850	5850	5850	0
216	20250417	163500	0	5850	5850	5850	5850	0
217	20250417	163400	0	5850	5850	5850	5850	0
218	20250417	163300	0	5850	5850	5850	5850	0
219	20250417	163200	0	5850	5850	5850	5850	0
220	20250417	163100	0	5850	5850	5850	5850	0
221	20250417	163000	0	5850	5850	5850	5850	0
222	20250417	162900	0	5850	5850	5850	5850	0
223	20250417	162800	0	5850	5850	5850	5850	0
224	20250417	162700	0	5850	5850	5850	5850	0
225	20250417	162600	0	5850	5850	5850	5850	0
226	20250417	162500	0	5850	5850	5850	5850	0
227	20250417	162400	0	5850	5850	5850	5850	0
228	20250417	162300	0	5850	5850	5850	5850	0
229	20250417	162200	0	5850	5850	5850	5850	0
230	20250417	162100	0	5850	5850	5850	5850	0
231	20250417	162000	0	5850	5850	5850	5850	0
232	20250417	161900	0	5850	5850	5850	5850	0
233	20250417	161800	0	5850	5850	5850	5850	0
234	20250417	161700	0	5850	5850	5850	5850	0
235	20250417	161600	0	5850	5850	5850	5850	0
236	20250417	161500	0	5850	5850	5850	5850	0
237	20250417	161400	0	5850	5850	5850	5850	0
238	20250417	161300	0	5850	5850	5850	5850	0
239	20250417	161200	0	5850	5850	5850	5850	0
240	20250417	161100	0	5850	5850	5850	5850	0
241	20250417	161000	0	5850	5850	5850	5850	0
242	20250417	160900	0	5850	5850	5850	5850	0
243	20250417	160800	0	5850	5850	5850	5850	0
244	20250417	160700	0	5850	5850	5850	5850	0
245	20250417	160600	0	5850	5850	5850	5850	0
246	20250417	160500	0	5850	5850	5850	5850	0
247	20250417	160400	0	5850	5850	5850	5850	0
248	20250417	160300	0	5850	5850	5850	5850	0
249	20250417	160200	0	5850	5850	5850	5850	0
250	20250417	160100	0	5850	5850	5850	5850	0
251	20250417	160000	0	5850	5850	5850	5850	0
252	20250417	155900	0	5850	5850	5850	5850	0
253	20250417	155800	0	5850	5850	5850	5850	0
254	20250417	155700	0	5850	5850	5850	5850	0
255	20250417	155600	0	5850	5850	5850	5850	0
256	20250417	155500	0	5850	5850	5850	5850	0
257	20250417	155400	0	5850	5850	5850	5850	0
258	20250417	155300	0	5850	5850	5850	5850	0
259	20250417	155200	0	5850	5850	5850	5850	0
260	20250417	155100	0	5850	5850	5850	5850	0
261	20250417	155000	0	5850	5850	5850	5850	0
262	20250417	154900	0	5850	5850	5850	5850	0
263	20250417	154800	0	5850	5850	5850	5850	0
264	20250417	154700	0	5850	5850	5850	5850	0
265	20250417	154600	0	5850	5850	5850	5850	0
266	20250417	154500	0	5850	5850	5850	5850	0
267	20250417	154400	0	5850	5850	5850	5850	0
268	20250417	154300	0	5850	5850	5850	5850	0
269	20250417	154200	0	5850	5850	5850	5850	0
270	20250417	154100	0	5850	5850	5850	5850	0
271	20250417	154000	0	5850	5850	5850	5850	0
272	20250417	153900	0	5850	5850	5850	5850	0
273	20250417	153800	0	5850	5850	5850	5850	0
274	20250417	153700	0	5850	5850	5850	5850	0
275	20250417	153600	0	5850	5850	5850	5850	0
276	20250417	153500	0	5850	5850	5850	5850	0
277	20250417	153400	0	5850	5850	5850	5850	0
278	20250417	153300	0	5850	5850	5850	5850	0
279	20250417	153200	0	5850	5850	5850	5850	0
280	20250417	153100	0	5850	5850	5850	5850	0
281	20250417	153000	0	5850	5850	5850	5850	0
282	20250417	152900	0	5850	5850	5850	5850	0
283	20250417	152800	0	5850	5850	5850	5850	0
284	20250417	152700	0	5850	5850	5850	5850	0
285	20250417	152600	0	5850	5850	5850	5850	0
286	20250417	152500	0	5850	5850	5850	5850	0
287	20250417	152400	0	5850	5850	5850	5850	0
288	20250417	152300	0	5850	5850	5850	5850	0
289	20250417	152200	0	5850	5850	5850	5850	0
290	20250417	152100	0	5850	5850	5850	5850	0
291	20250417	152000	0	5850	5850	5850	5850	0
292	20250417	151900	0	5850	5850	5850	5850	0
293	20250417	151800	0	5850	5850	5850	5850	0
294	20250417	151700	0	5850	5850	5850	5850	0
295	20250417	151600	0	5850	5850	5850	5850	0
296	20250417	151500	0	5850	5850	5850	5850	0
297	20250417	151400	0	5850	5850	5850	5850	0
298	20250417	151300	0	5850	5850	5850	5850	0
299	20250417	151200	0	5850	5850	5850	5850	0
300	20250417	151100	0	5850	5850	5850	5850	0
301	20250417	151000	0	5850	5850	5850	5850	0
302	20250417	150900	0	5850	5850	5850	5850	0
303	20250417	150800	0	5850	5850	5850	5850	0
304	20250417	150700	0	5850	5850	5850	5850	0
305	20250417	150600	0	5850	5850	5850	5850	0
306	20250417	150500	0	5850	5850	5850	5850	0
307	20250417	150400	0	5850	5850	5850	5850	0
308	20250417	150300	0	5850	5850	5850	5850	0
309	20250417	150200	0	5850	5850	5850	5850	0
310	20250417	150100	0	5850	5850	5850	5850	0
311	20250417	150000	0	5850	5850	5850	5850	0
312	20250417	145900	0	5850	5850	5850	5850	0
313	20250417	145800	0	5850	5850	5850	5850	0
314	20250417	145700	0	5850	5850	5850	5850	0
315	20250417	145600	0	5850	5850	5850	5850	0
316	20250417	145500	0	5850	5850	5850	5850	0
317	20250417	145400	0	5850	5850	5850	5850	0
318	20250417	145300	0	5850	5850	5850	5850	0
319	20250417	145200	0	5850	5850	5850	5850	0
320	20250417	145100	0	5850	5850	5850	5850	0
321	20250417	145000	0	5850	5850	5850	5850	0
322	20250417	144900	0	5850	5850	5850	5850	0
323	20250417	144800	0	5850	5850	5850	5850	0
324	20250417	144700	0	5850	5850	5850	5850	0
325	20250417	144600	0	5850	5850	5850	5850	0
326	20250417	144500	0	5850	5850	5850	5850	0
327	20250417	144400	0	5850	5850	5850	5850	0
328	20250417	144300	0	5850	5850	5850	5850	0
329	20250417	144200	0	5850	5850	5850	5850	0
330	20250417	144100	0	5850	5850	5850	5850	0
331	20250417	144000	0	5850	5850	5850	5850	0
332	20250417	143900	0	5850	5850	5850	5850	0
333	20250417	143800	0	5850	5850	5850	5850	0
334	20250417	143700	0	5850	5850	5850	5850	0
335	20250417	143600	0	5850	5850	5850	5850	0
336	20250417	143500	0	5850	5850	5850	5850	0
337	20250417	143400	0	5850	5850	5850	5850	0
338	20250417	143300	0	5850	5850	5850	5850	0
339	20250417	143200	0	5850	5850	5850	5850	0
340	20250417	143100	0	5850	5850	5850	5850	0
341	20250417	143000	0	5850	5850	5850	5850	0
342	20250417	142900	0	5850	5850	5850	5850	0
343	20250417	142800	0	5850	5850	5850	5850	0
344	20250417	142700	0	5850	5850	5850	5850	0
345	20250417	142600	0	5850	5850	5850	5850	0
346	20250417	142500	0	5850	5850	5850	5850	0
347	20250417	142400	0	5850	5850	5850	5850	0
348	20250417	142300	0	5850	5850	5850	5850	0
349	20250417	142200	0	5850	5850	5850	5850	0
350	20250417	142100	0	5850	5850	5850	5850	0
351	20250417	142000	0	5850	5850	5850	5850	0
352	20250417	141900	0	5850	5850	5850	5850	0
353	20250417	141800	0	5850	5850	5850	5850	0
354	20250417	141700	0	5850	5850	5850	5850	0
355	20250417	141600	0	5850	5850	5850	5850	0
356	20250417	141500	0	5850	5850	5850	5850	0
357	20250417	141400	0	5850	5850	5850	5850	0
358	20250417	141300	0	5850	5850	5850	5850	0
359	20250417	141200	0	5850	5850	5850	5850	0
360	20250417	141100	0	5850	5850	5850	5850	0
361	20250417	141000	0	5850	5850	5850	5850	0
362	20250417	140900	0	5850	5850	5850	5850	0
363	20250417	140800	0	5850	5850	5850	5850	0
364	20250417	140700	0	5850	5850	5850	5850	0
365	20250417	140600	0	5850	5850	5850	5850	0
366	20250417	140500	0	5850	5850	5850	5850	0
367	20250417	140400	0	5850	5850	5850	5850	0
368	20250417	140300	0	5850	5850	5850	5850	0
369	20250417	140200	0	5850	5850	5850	5850	0
370	20250417	140100	0	5850	5850	5850	5850	0
371	20250417	140000	0	5850	5850	5850	5850	0
372	20250417	135900	0	5850	5850	5850	5850	0
373	20250417	135800	0	5850	5850	5850	5850	0
374	20250417	135700	0	5850	5850	5850	5850	0
375	20250417	135600	0	5850	5850	5850	5850	0
376	20250417	135500	0	5850	5850	5850	5850	0
377	20250417	135400	0	5850	5850	5850	5850	0
378	20250417	135300	0	5850	5850	5850	5850	0
379	20250417	135200	0	5850	5850	5850	5850	0
380	20250417	135100	0	5850	5850	5850	5850	0
381	20250417	135000	0	5850	5850	5850	5850	0
382	20250417	134900	0	5850	5850	5850	5850	0
383	20250417	134800	0	5850	5850	5850	5850	0
384	20250417	134700	0	5850	5850	5850	5850	0
385	20250417	134600	0	5850	5850	5850	5850	0
386	20250417	134500	0	5850	5850	5850	5850	0
387	20250417	134400	0	5850	5850	5850	5850	0
388	20250417	134300	0	5850	5850	5850	5850	0
389	20250417	134200	0	5850	5850	5850	5850	0
390	20250417	134100	0	5850	5850	5850	5850	0
391	20250417	134000	0	5850	5850	5850	5850	0
392	20250417	133900	0	5850	5850	5850	5850	0
393	20250417	133800	0	5850	5850	5850	5850	0
394	20250417	133700	0	5850	5850	5850	5850	0
395	20250417	133600	0	5850	5850	5850	5850	0
396	20250417	133500	0	5850	5850	5850	5850	0
397	20250417	133400	0	5850	5850	5850	5850	0
398	20250417	133300	0	5850	5850	5850	5850	0
399	20250417	133200	0	5850	5850	5850	5850	0
400	20250417	133100	0	5850	5850	5850	5850	0
401	20250417	133000	0	5850	5850	5850	5850	0
402	20250417	132900	0	5850	5850	5850	5850	0
403	20250417	132800	0	5850	5850	5850	5850	0
404	20250417	132700	0	5850	5850	5850	5850	0
405	20250417	132600	0	5850	5850	5850	5850	0
406	20250417	132500	0	5850	5850	5850	5850	0
407	20250417	132400	0	5850	5850	5850	5850	0
408	20250417	132300	0	5850	5850	5850	5850	0
409	20250417	132200	0	5850	5850	5850	5850	0
410	20250417	132100	0	5850	5850	5850	5850	0
411	20250417	132000	0	5850	5850	5850	5850	0
412	20250417	131900	0	5850	5850	5850	5850	0
413	20250417	131800	0	5850	5850	5850	5850	0
414	20250417	131700	0	5850	5850	5850	5850	0
415	20250417	131600	0	5850	5850	5850	5850	0
416	20250417	131500	0	5850	5850	5850	5850	0
417	20250417	131400	0	5850	5850	5850	5850	0
418	20250417	131300	0	5850	5850	5850	5850	0
419	20250417	131200	0	5850	5850	5850	5850	0
420	20250417	131100	0	5850	5850	5850	5850	0
421	20250417	131000	0	5850	5850	5850	5850	0
422	20250417	130900	0	5850	5850	5850	5850	0
423	20250417	130800	0	5850	5850	5850	5850	0
424	20250417	130700	0	5850	5850	5850	5850	0
425	20250417	130600	0	5850	5850	5850	5850	0
426	20250417	130500	0	5850	5850	5850	5850	0
427	20250417	130400	0	5850	5850	5850	5850	0
428	20250417	130300	0	5850	5850	5850	5850	0
429	20250417	130200	0	5850	5850	5850	5850	0
430	20250417	130100	0	5850	5850	5850	5850	0
431	20250417	130000	0	5850	5850	5850	5850	0
432	20250417	125900	0	5850	5850	5850	5850	0
433	20250417	125800	0	5850	5850	5850	5850	0
434	20250417	125700	0	5850	5850	5850	5850	0
435	20250417	125600	0	5850	5850	5850	5850	0
436	20250417	125500	0	5850	5850	5850	5850	0
437	20250417	125400	0	5850	5850	5850	5850	0
438	20250417	125300	0	5850	5850	5850	5850	0
439	20250417	125200	0	5850	5850	5850	5850	0
440	20250417	125100	0	5850	5850	5850	5850	0
441	20250417	125000	0	5850	5850	5850	5850	0
442	20250417	124900	0	5850	5850	5850	5850	0
443	20250417	124800	0	5850	5850	5850	5850	0
444	20250417	124700	0	5850	5850	5850	5850	0
445	20250417	124600	0	5850	5850	5850	5850	0
446	20250417	124500	0	5850	5850	5850	5850	0
447	20250417	124400	0	5850	5850	5850	5850	0
448	20250417	124300	0	5850	5850	5850	5850	0
449	20250417	124200	0	5850	5850	5850	5850	0
450	20250417	124100	0	5850	5850	5850	5850	0
451	20250417	124000	0	5850	5850	5850	5850	0
452	20250417	123900	0	5850	5850	5850	5850	0
453	20250417	123800	0	5850	5850	5850	5850	0
454	20250417	123700	0	5850	5850	5850	5850	0
455	20250417	123600	0	5850	5850	5850	5850	0
456	20250417	123500	0	5850	5850	5850	5850	0
457	20250417	123400	0	5850	5850	5850	5850	0
458	20250417	123300	0	5850	5850	5850	5850	0
459	20250417	123200	0	5850	5850	5850	5850	0
460	20250417	123100	0	5850	5850	5850	5850	0
461	20250417	123000	0	5850	5850	5850	5850	0
462	20250417	122900	0	5850	5850	5850	5850	0
463	20250417	122800	0	5850	5850	5850	5850	0
464	20250417	122700	0	5850	5850	5850	5850	0
465	20250417	122600	0	5850	5850	5850	5850	0
466	20250417	122500	0	5850	5850	5850	5850	0
467	20250417	122400	0	5850	5850	5850	5850	0
468	20250417	122300	0	5850	5850	5850	5850	0
469	20250417	122200	0	5850	5850	5850	5850	0
470	20250417	122100	0	5850	5850	5850	5850	0
471	20250417	122000	0	5850	5850	5850	5850	0
472	20250417	121900	0	5850	5850	5850	5850	0
473	20250417	121800	0	5850	5850	5850	5850	0
474	20250417	121700	0	5850	5850	5850	5850	0
475	20250417	121600	0	5850	5850	5850	5850	0
476	20250417	121500	0	5850	5850	5850	5850	0
477	20250417	121400	0	5850	5850	5850	5850	0
478	20250417	121300	0	5850	5850	5850	5850	0
479	20250417	121200	0	5850	5850	5850	5850	0
480	20250417	121100	0	5850	5850	5850	5850	0
481	20250417	121000	0	5850	5850	5850	5850	0
482	20250417	120900	0	5850	5850	5850	5850	0
483	20250417	120800	0	5850	5850	5850	5850	0
484	20250417	120700	0	5850	5850	5850	5850	0
485	20250417	120600	0	5850	5850	5850	5850	0
486	20250417	120500	0	5850	5850	5850	5850	0
487	20250417	120400	0	5850	5850	5850	5850	0
488	20250417	120300	0	5850	5850	5850	5850	0
489	20250417	120200	0	5850	5850	5850	5850	0
490	20250417	120100	0	5850	5850	5850	5850	0
491	20250417	120000	0	5850	5850	5850	5850	0
492	20250417	115900	0	5850	5850	5850	5850	0
493	20250417	115800	0	5850	5850	5850	5850	0
494	20250417	115700	0	5850	5850	5850	5850	0
495	20250417	115600	0	5850	5850	5850	5850	0
496	20250417	115500	0	5850	5850	5850	5850	0
497	20250417	115400	0	5850	5850	5850	5850	0
498	20250417	115300	0	5850	5850	5850	5850	0
499	20250417	115200	0	5850	5850	5850	5850	0
500	20250417	115100	0	5850	5850	5850	5850	0
501	20250417	115000	0	5850	5850	5850	5850	0
502	20250417	114900	0	5850	5850	5850	5850	0
503	20250417	114800	0	5850	5850	5850	5850	0
504	20250417	114700	0	5850	5850	5850	5850	0
505	20250417	114600	0	5850	5850	5850	5850	0
506	20250417	114500	0	5850	5850	5850	5850	0
507	20250417	114400	0	5850	5850	5850	5850	0
508	20250417	114300	0	5850	5850	5850	5850	0
509	20250417	114200	0	5850	5850	5850	5850	0
510	20250417	114100	0	5850	5850	5850	5850	0
511	20250417	114000	0	5850	5850	5850	5850	0
512	20250417	113900	0	5850	5850	5850	5850	0
513	20250417	113800	0	5850	5850	5850	5850	0
514	20250417	113700	0	5850	5850	5850	5850	0
515	20250417	113600	0	5850	5850	5850	5850	0
516	20250417	113500	0	5850	5850	5850	5850	0
517	20250417	113400	0	5850	5850	5850	5850	0
518	20250417	113300	0	5850	5850	5850	5850	0
519	20250417	113200	0	5850	5850	5850	5850	0
520	20250417	113100	0	5850	5850	5850	5850	0
521	20250417	113000	0	5850	5850	5850	5850	0
522	20250417	112900	0	5850	5850	5850	5850	0
523	20250417	112800	0	5850	5850	5850	5850	0
524	20250417	112700	0	5850	5850	5850	5850	0
525	20250417	112600	0	5850	5850	5850	5850	0
526	20250417	112500	0	5850	5850	5850	5850	0
527	20250417	112400	0	5850	5850	5850	5850	0
528	20250417	112300	0	5850	5850	5850	5850	0
529	20250417	112200	0	5850	5850	5850	5850	0
530	20250417	112100	0	5850	5850	5850	5850	0
531	20250417	112000	0	5850	5850	5850	5850	0
532	20250417	111900	0	5850	5850	5850	5850	0
533	20250417	111800	0	5850	5850	5850	5850	0
534	20250417	111700	0	5850	5850	5850	5850	0
535	20250417	111600	0	5850	5850	5850	5850	0
536	20250417	111500	0	5850	5850	5850	5850	0
537	20250417	111400	0	5850	5850	5850	5850	0
538	20250417	111300	0	5850	5850	5850	5850	0
539	20250417	111200	0	5850	5850	5850	5850	0
540	20250417	111100	0	5850	5850	5850	5850	0
541	20250417	111000	0	5850	5850	5850	5850	0
542	20250417	110900	0	5850	5850	5850	5850	0
543	20250417	110800	0	5850	5850	5850	5850	0
544	20250417	110700	0	5850	5850	5850	5850	0
545	20250417	110600	0	5850	5850	5850	5850	0
546	20250417	110500	0	5850	5850	5850	5850	0
547	20250417	110400	0	5850	5850	5850	5850	0
548	20250417	110300	0	5850	5850	5850	5850	0
549	20250417	110200	0	5850	5850	5850	5850	0
550	20250417	110100	0	5850	5850	5850	5850	0
551	20250417	110000	0	5850	5850	5850	5850	0
552	20250417	105900	0	5850	5850	5850	5850	0
553	20250417	105800	0	5850	5850	5850	5850	0
554	20250417	105700	0	5850	5850	5850	5850	0
555	20250417	105600	0	5850	5850	5850	5850	0
556	20250417	105500	0	5850	5850	5850	5850	0
557	20250417	105400	0	5850	5850	5850	5850	0
558	20250417	105300	0	5850	5850	5850	5850	0
559	20250417	105200	0	5850	5850	5850	5850	0
560	20250417	105100	0	5850	5850	5850	5850	0
561	20250417	105000	0	5850	5850	5850	5850	0
562	20250417	104900	0	5850	5850	5850	5850	0
563	20250417	104800	0	5850	5850	5850	5850	0
564	20250417	104700	0	5850	5850	5850	5850	0
565	20250417	104600	0	5850	5850	5850	5850	0
566	20250417	104500	0	5850	5850	5850	5850	0
567	20250417	104400	0	5850	5850	5850	5850	0
568	20250417	104300	0	5850	5850	5850	5850	0
569	20250417	104200	0	5850	5850	5850	5850	0
570	20250417	104100	0	5850	5850	5850	5850	0
571	20250417	104000	0	5850	5850	5850	5850	0
572	20250417	103900	0	5850	5850	5850	5850	0
573	20250417	103800	0	5850	5850	5850	5850	0
574	20250417	103700	0	5850	5850	5850	5850	0
575	20250417	103600	0	5850	5850	5850	5850	0
576	20250417	103500	0	5850	5850	5850	5850	0
577	20250417	103400	0	5850	5850	5850	5850	0
578	20250417	103300	0	5850	5850	5850	5850	0
579	20250417	103200	0	5850	5850	5850	5850	0
580	20250417	103100	0	5850	5850	5850	5850	0
581	20250417	103000	0	5850	5850	5850	5850	0
582	20250417	102900	0	5850	5850	5850	5850	0
583	20250417	102800	0	5850	5850	5850	5850	0
584	20250417	102700	0	5850	5850	5850	5850	0
585	20250417	102600	0	5850	5850	5850	5850	0
586	20250417	102500	0	5850	5850	5850	5850	0
587	20250417	102400	0	5850	5850	5850	5850	0
588	20250417	102300	0	5850	5850	5850	5850	0
589	20250417	102200	0	5850	5850	5850	5850	0
590	20250417	102100	0	5850	5850	5850	5850	0
591	20250417	102000	0	5850	5850	5850	5850	0
592	20250417	101900	0	5850	5850	5850	5850	0
593	20250417	101800	0	5850	5850	5850	5850	0
594	20250417	101700	0	5850	5850	5850	5850	0
595	20250417	101600	0	5850	5850	5850	5850	0
596	20250417	101500	0	5850	5850	5850	5850	0
597	20250417	101400	0	5850	5850	5850	5850	0
598	20250417	101300	0	5850	5850	5850	5850	0
599	20250417	101200	0	5850	5850	5850	5850	0
600	20250417	101100	0	5850	5850	5850	5850	0
601	20250417	101000	0	5850	5850	5850	5850	0
602	20250417	100900	0	5850	5850	5850	5850	0
603	20250417	100800	0	5850	5850	5850	5850	0
604	20250417	100700	0	5850	5850	5850	5850	0
605	20250417	100600	0	5850	5850	5850	5850	0
606	20250417	100500	0	5850	5850	5850	5850	0
607	20250417	100400	0	5850	5850	5850	5850	0
608	20250417	100300	0	5850	5850	5850	5850	0
609	20250417	100200	0	5850	5850	5850	5850	0
610	20250417	100100	0	5850	5850	5850	5850	0
611	20250417	100000	0	5850	5850	5850	5850	0
612	20250417	095900	0	5850	5850	5850	5850	0
613	20250417	095800	0	5850	5850	5850	5850	0
614	20250417	095700	0	5850	5850	5850	5850	0
615	20250417	095600	0	5850	5850	5850	5850	0
616	20250417	095500	0	5850	5850	5850	5850	0
617	20250417	095400	0	5850	5850	5850	5850	0
618	20250417	095300	0	5850	5850	5850	5850	0
619	20250417	095200	0	5850	5850	5850	5850	0
620	20250417	095100	0	5850	5850	5850	5850	0
621	20250417	095000	0	5850	5850	5850	5850	0
622	20250417	094900	0	5850	5850	5850	5850	0
623	20250417	094800	0	5850	5850	5850	5850	0
624	20250417	094700	0	5850	5850	5850	5850	0
625	20250417	094600	0	5850	5850	5850	5850	0
626	20250417	094500	0	5850	5850	5850	5850	0
627	20250417	094400	0	5850	5850	5850	5850	0
628	20250417	094300	0	5850	5850	5850	5850	0
629	20250417	094200	0	5850	5850	5850	5850	0
630	20250417	094100	0	5850	5850	5850	5850	0
631	20250417	094000	0	5850	5850	5850	5850	0
632	20250417	093900	0	5850	5850	5850	5850	0
633	20250417	093800	0	5850	5850	5850	5850	0
634	20250417	093700	0	5850	5850	5850	5850	0
635	20250417	093600	0	5850	5850	5850	5850	0
636	20250417	093500	0	5850	5850	5850	5850	0
637	20250417	093400	0	5850	5850	5850	5850	0
638	20250417	093300	0	5850	5850	5850	5850	0
639	20250417	093200	0	5850	5850	5850	5850	0
640	20250417	093100	0	5850	5850	5850	5850	0
641	20250417	093000	0	5850	5850	5850	5850	0
642	20250417	092900	0	5850	5850	5850	5850	0
643	20250417	092800	0	5850	5850	5850	5850	0
644	20250417	092700	0	5850	5850	5850	5850	0
645	20250417	092600	0	5850	5850	5850	5850	0
646	20250417	092500	0	5850	5850	5850	5850	0
647	20250417	092400	0	5850	5850	5850	5850	0
648	20250417	092300	0	5850	5850	5850	5850	0
649	20250417	092200	0	5850	5850	5850	5850	0
650	20250417	092100	0	5850	5850	5850	5850	0
651	20250417	092000	0	5850	5850	5850	5850	0
652	20250417	091900	0	5850	5850	5850	5850	0
653	20250417	091800	0	5850	5850	5850	5850	0
654	20250417	091700	0	5850	5850	5850	5850	0
655	20250417	091600	0	5850	5850	5850	5850	0
656	20250417	091500	0	5850	5850	5850	5850	0
657	20250417	091400	0	5850	5850	5850	5850	0
658	20250417	091300	0	5850	5850	5850	5850	0
659	20250417	091200	0	5850	5850	5850	5850	0
660	20250417	091100	0	5850	5850	5850	5850	0
661	20250417	091000	0	5850	5850	5850	5850	0
662	20250417	090900	0	5850	5850	5850	5850	0
663	20250417	090800	0	5850	5850	5850	5850	0
664	20250417	090700	0	5850	5850	5850	5850	0
665	20250417	090600	0	5850	5850	5850	5850	0
666	20250417	090500	0	5850	5850	5850	5850	0
667	20250417	090400	0	5850	5850	5850	5850	0
668	20250417	090300	0	5850	5850	5850	5850	0
669	20250417	090200	0	5850	5850	5850	5850	0
670	20250417	090100	0	5850	5850	5850	5850	0
671	20250417	090000	0	5850	5850	5850	5850	0