KissMeData/150840/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	201000	0	5850	5850	5850	5850	0
3	20250502	200900	0	5850	5850	5850	5850	0
4	20250502	200800	0	5850	5850	5850	5850	0
5	20250502	200700	0	5850	5850	5850	5850	0
6	20250502	200600	0	5850	5850	5850	5850	0
7	20250502	200500	0	5850	5850	5850	5850	0
8	20250502	200400	0	5850	5850	5850	5850	0
9	20250502	200300	0	5850	5850	5850	5850	0
10	20250502	200200	0	5850	5850	5850	5850	0
11	20250502	200100	0	5850	5850	5850	5850	0
12	20250502	200000	0	5850	5850	5850	5850	0
13	20250502	195900	0	5850	5850	5850	5850	0
14	20250502	195800	0	5850	5850	5850	5850	0
15	20250502	195700	0	5850	5850	5850	5850	0
16	20250502	195600	0	5850	5850	5850	5850	0
17	20250502	195500	0	5850	5850	5850	5850	0
18	20250502	195400	0	5850	5850	5850	5850	0
19	20250502	195300	0	5850	5850	5850	5850	0
20	20250502	195200	0	5850	5850	5850	5850	0
21	20250502	195100	0	5850	5850	5850	5850	0
22	20250502	195000	0	5850	5850	5850	5850	0
23	20250502	194900	0	5850	5850	5850	5850	0
24	20250502	194800	0	5850	5850	5850	5850	0
25	20250502	194700	0	5850	5850	5850	5850	0
26	20250502	194600	0	5850	5850	5850	5850	0
27	20250502	194500	0	5850	5850	5850	5850	0
28	20250502	194400	0	5850	5850	5850	5850	0
29	20250502	194300	0	5850	5850	5850	5850	0
30	20250502	194200	0	5850	5850	5850	5850	0
31	20250502	194100	0	5850	5850	5850	5850	0
32	20250502	194000	0	5850	5850	5850	5850	0
33	20250502	193900	0	5850	5850	5850	5850	0
34	20250502	193800	0	5850	5850	5850	5850	0
35	20250502	193700	0	5850	5850	5850	5850	0
36	20250502	193600	0	5850	5850	5850	5850	0
37	20250502	193500	0	5850	5850	5850	5850	0
38	20250502	193400	0	5850	5850	5850	5850	0
39	20250502	193300	0	5850	5850	5850	5850	0
40	20250502	193200	0	5850	5850	5850	5850	0
41	20250502	193100	0	5850	5850	5850	5850	0
42	20250502	193000	0	5850	5850	5850	5850	0
43	20250502	192900	0	5850	5850	5850	5850	0
44	20250502	192800	0	5850	5850	5850	5850	0
45	20250502	192700	0	5850	5850	5850	5850	0
46	20250502	192600	0	5850	5850	5850	5850	0
47	20250502	192500	0	5850	5850	5850	5850	0
48	20250502	192400	0	5850	5850	5850	5850	0
49	20250502	192300	0	5850	5850	5850	5850	0
50	20250502	192200	0	5850	5850	5850	5850	0
51	20250502	192100	0	5850	5850	5850	5850	0
52	20250502	192000	0	5850	5850	5850	5850	0
53	20250502	191900	0	5850	5850	5850	5850	0
54	20250502	191800	0	5850	5850	5850	5850	0
55	20250502	191700	0	5850	5850	5850	5850	0
56	20250502	191600	0	5850	5850	5850	5850	0
57	20250502	191500	0	5850	5850	5850	5850	0
58	20250502	191400	0	5850	5850	5850	5850	0
59	20250502	191300	0	5850	5850	5850	5850	0
60	20250502	191200	0	5850	5850	5850	5850	0
61	20250502	191100	0	5850	5850	5850	5850	0
62	20250502	191000	0	5850	5850	5850	5850	0
63	20250502	190900	0	5850	5850	5850	5850	0
64	20250502	190800	0	5850	5850	5850	5850	0
65	20250502	190700	0	5850	5850	5850	5850	0
66	20250502	190600	0	5850	5850	5850	5850	0
67	20250502	190500	0	5850	5850	5850	5850	0
68	20250502	190400	0	5850	5850	5850	5850	0
69	20250502	190300	0	5850	5850	5850	5850	0
70	20250502	190200	0	5850	5850	5850	5850	0
71	20250502	190100	0	5850	5850	5850	5850	0
72	20250502	190000	0	5850	5850	5850	5850	0
73	20250502	185900	0	5850	5850	5850	5850	0
74	20250502	185800	0	5850	5850	5850	5850	0
75	20250502	185700	0	5850	5850	5850	5850	0
76	20250502	185600	0	5850	5850	5850	5850	0
77	20250502	185500	0	5850	5850	5850	5850	0
78	20250502	185400	0	5850	5850	5850	5850	0
79	20250502	185300	0	5850	5850	5850	5850	0
80	20250502	185200	0	5850	5850	5850	5850	0
81	20250502	185100	0	5850	5850	5850	5850	0
82	20250502	185000	0	5850	5850	5850	5850	0
83	20250502	184900	0	5850	5850	5850	5850	0
84	20250502	184800	0	5850	5850	5850	5850	0
85	20250502	184700	0	5850	5850	5850	5850	0
86	20250502	184600	0	5850	5850	5850	5850	0
87	20250502	184500	0	5850	5850	5850	5850	0
88	20250502	184400	0	5850	5850	5850	5850	0
89	20250502	184300	0	5850	5850	5850	5850	0
90	20250502	184200	0	5850	5850	5850	5850	0
91	20250502	184100	0	5850	5850	5850	5850	0
92	20250502	184000	0	5850	5850	5850	5850	0
93	20250502	183900	0	5850	5850	5850	5850	0
94	20250502	183800	0	5850	5850	5850	5850	0
95	20250502	183700	0	5850	5850	5850	5850	0
96	20250502	183600	0	5850	5850	5850	5850	0
97	20250502	183500	0	5850	5850	5850	5850	0
98	20250502	183400	0	5850	5850	5850	5850	0
99	20250502	183300	0	5850	5850	5850	5850	0
100	20250502	183200	0	5850	5850	5850	5850	0
101	20250502	183100	0	5850	5850	5850	5850	0
102	20250502	183000	0	5850	5850	5850	5850	0
103	20250502	182900	0	5850	5850	5850	5850	0
104	20250502	182800	0	5850	5850	5850	5850	0
105	20250502	182700	0	5850	5850	5850	5850	0
106	20250502	182600	0	5850	5850	5850	5850	0
107	20250502	182500	0	5850	5850	5850	5850	0
108	20250502	182400	0	5850	5850	5850	5850	0
109	20250502	182300	0	5850	5850	5850	5850	0
110	20250502	182200	0	5850	5850	5850	5850	0
111	20250502	182100	0	5850	5850	5850	5850	0
112	20250502	182000	0	5850	5850	5850	5850	0
113	20250502	181900	0	5850	5850	5850	5850	0
114	20250502	181800	0	5850	5850	5850	5850	0
115	20250502	181700	0	5850	5850	5850	5850	0
116	20250502	181600	0	5850	5850	5850	5850	0
117	20250502	181500	0	5850	5850	5850	5850	0
118	20250502	181400	0	5850	5850	5850	5850	0
119	20250502	181300	0	5850	5850	5850	5850	0
120	20250502	181200	0	5850	5850	5850	5850	0
121	20250502	181100	0	5850	5850	5850	5850	0
122	20250502	181000	0	5850	5850	5850	5850	0
123	20250502	180900	0	5850	5850	5850	5850	0
124	20250502	180800	0	5850	5850	5850	5850	0
125	20250502	180700	0	5850	5850	5850	5850	0
126	20250502	180600	0	5850	5850	5850	5850	0
127	20250502	180500	0	5850	5850	5850	5850	0
128	20250502	180400	0	5850	5850	5850	5850	0
129	20250502	180300	0	5850	5850	5850	5850	0
130	20250502	180200	0	5850	5850	5850	5850	0
131	20250502	180100	0	5850	5850	5850	5850	0
132	20250502	180000	0	5850	5850	5850	5850	0
133	20250502	175900	0	5850	5850	5850	5850	0
134	20250502	175800	0	5850	5850	5850	5850	0
135	20250502	175700	0	5850	5850	5850	5850	0
136	20250502	175600	0	5850	5850	5850	5850	0
137	20250502	175500	0	5850	5850	5850	5850	0
138	20250502	175400	0	5850	5850	5850	5850	0
139	20250502	175300	0	5850	5850	5850	5850	0
140	20250502	175200	0	5850	5850	5850	5850	0
141	20250502	175100	0	5850	5850	5850	5850	0
142	20250502	175000	0	5850	5850	5850	5850	0
143	20250502	174900	0	5850	5850	5850	5850	0
144	20250502	174800	0	5850	5850	5850	5850	0
145	20250502	174700	0	5850	5850	5850	5850	0
146	20250502	174600	0	5850	5850	5850	5850	0
147	20250502	174500	0	5850	5850	5850	5850	0
148	20250502	174400	0	5850	5850	5850	5850	0
149	20250502	174300	0	5850	5850	5850	5850	0
150	20250502	174200	0	5850	5850	5850	5850	0
151	20250502	174100	0	5850	5850	5850	5850	0
152	20250502	174000	0	5850	5850	5850	5850	0
153	20250502	173900	0	5850	5850	5850	5850	0
154	20250502	173800	0	5850	5850	5850	5850	0
155	20250502	173700	0	5850	5850	5850	5850	0
156	20250502	173600	0	5850	5850	5850	5850	0
157	20250502	173500	0	5850	5850	5850	5850	0
158	20250502	173400	0	5850	5850	5850	5850	0
159	20250502	173300	0	5850	5850	5850	5850	0
160	20250502	173200	0	5850	5850	5850	5850	0
161	20250502	173100	0	5850	5850	5850	5850	0
162	20250502	173000	0	5850	5850	5850	5850	0
163	20250502	172900	0	5850	5850	5850	5850	0
164	20250502	172800	0	5850	5850	5850	5850	0
165	20250502	172700	0	5850	5850	5850	5850	0
166	20250502	172600	0	5850	5850	5850	5850	0
167	20250502	172500	0	5850	5850	5850	5850	0
168	20250502	172400	0	5850	5850	5850	5850	0
169	20250502	172300	0	5850	5850	5850	5850	0
170	20250502	172200	0	5850	5850	5850	5850	0
171	20250502	172100	0	5850	5850	5850	5850	0
172	20250502	172000	0	5850	5850	5850	5850	0
173	20250502	171900	0	5850	5850	5850	5850	0
174	20250502	171800	0	5850	5850	5850	5850	0
175	20250502	171700	0	5850	5850	5850	5850	0
176	20250502	171600	0	5850	5850	5850	5850	0
177	20250502	171500	0	5850	5850	5850	5850	0
178	20250502	171400	0	5850	5850	5850	5850	0
179	20250502	171300	0	5850	5850	5850	5850	0
180	20250502	171200	0	5850	5850	5850	5850	0
181	20250502	171100	0	5850	5850	5850	5850	0
182	20250502	171000	0	5850	5850	5850	5850	0
183	20250502	170900	0	5850	5850	5850	5850	0
184	20250502	170800	0	5850	5850	5850	5850	0
185	20250502	170700	0	5850	5850	5850	5850	0
186	20250502	170600	0	5850	5850	5850	5850	0
187	20250502	170500	0	5850	5850	5850	5850	0
188	20250502	170400	0	5850	5850	5850	5850	0
189	20250502	170300	0	5850	5850	5850	5850	0
190	20250502	170200	0	5850	5850	5850	5850	0
191	20250502	170100	0	5850	5850	5850	5850	0
192	20250502	170000	0	5850	5850	5850	5850	0
193	20250502	165900	0	5850	5850	5850	5850	0
194	20250502	165800	0	5850	5850	5850	5850	0
195	20250502	165700	0	5850	5850	5850	5850	0
196	20250502	165600	0	5850	5850	5850	5850	0
197	20250502	165500	0	5850	5850	5850	5850	0
198	20250502	165400	0	5850	5850	5850	5850	0
199	20250502	165300	0	5850	5850	5850	5850	0
200	20250502	165200	0	5850	5850	5850	5850	0
201	20250502	165100	0	5850	5850	5850	5850	0
202	20250502	165000	0	5850	5850	5850	5850	0
203	20250502	164900	0	5850	5850	5850	5850	0
204	20250502	164800	0	5850	5850	5850	5850	0
205	20250502	164700	0	5850	5850	5850	5850	0
206	20250502	164600	0	5850	5850	5850	5850	0
207	20250502	164500	0	5850	5850	5850	5850	0
208	20250502	164400	0	5850	5850	5850	5850	0
209	20250502	164300	0	5850	5850	5850	5850	0
210	20250502	164200	0	5850	5850	5850	5850	0
211	20250502	164100	0	5850	5850	5850	5850	0
212	20250502	164000	0	5850	5850	5850	5850	0
213	20250502	163900	0	5850	5850	5850	5850	0
214	20250502	163800	0	5850	5850	5850	5850	0
215	20250502	163700	0	5850	5850	5850	5850	0
216	20250502	163600	0	5850	5850	5850	5850	0
217	20250502	163500	0	5850	5850	5850	5850	0
218	20250502	163400	0	5850	5850	5850	5850	0
219	20250502	163300	0	5850	5850	5850	5850	0
220	20250502	163200	0	5850	5850	5850	5850	0
221	20250502	163100	0	5850	5850	5850	5850	0
222	20250502	163000	0	5850	5850	5850	5850	0
223	20250502	162900	0	5850	5850	5850	5850	0
224	20250502	162800	0	5850	5850	5850	5850	0
225	20250502	162700	0	5850	5850	5850	5850	0
226	20250502	162600	0	5850	5850	5850	5850	0
227	20250502	162500	0	5850	5850	5850	5850	0
228	20250502	162400	0	5850	5850	5850	5850	0
229	20250502	162300	0	5850	5850	5850	5850	0
230	20250502	162200	0	5850	5850	5850	5850	0
231	20250502	162100	0	5850	5850	5850	5850	0
232	20250502	162000	0	5850	5850	5850	5850	0
233	20250502	161900	0	5850	5850	5850	5850	0
234	20250502	161800	0	5850	5850	5850	5850	0
235	20250502	161700	0	5850	5850	5850	5850	0
236	20250502	161600	0	5850	5850	5850	5850	0
237	20250502	161500	0	5850	5850	5850	5850	0
238	20250502	161400	0	5850	5850	5850	5850	0
239	20250502	161300	0	5850	5850	5850	5850	0
240	20250502	161200	0	5850	5850	5850	5850	0
241	20250502	161100	0	5850	5850	5850	5850	0
242	20250502	161000	0	5850	5850	5850	5850	0
243	20250502	160900	0	5850	5850	5850	5850	0
244	20250502	160800	0	5850	5850	5850	5850	0
245	20250502	160700	0	5850	5850	5850	5850	0
246	20250502	160600	0	5850	5850	5850	5850	0
247	20250502	160500	0	5850	5850	5850	5850	0
248	20250502	160400	0	5850	5850	5850	5850	0
249	20250502	160300	0	5850	5850	5850	5850	0
250	20250502	160200	0	5850	5850	5850	5850	0
251	20250502	160100	0	5850	5850	5850	5850	0
252	20250502	160000	0	5850	5850	5850	5850	0
253	20250502	155900	0	5850	5850	5850	5850	0
254	20250502	155800	0	5850	5850	5850	5850	0
255	20250502	155700	0	5850	5850	5850	5850	0
256	20250502	155600	0	5850	5850	5850	5850	0
257	20250502	155500	0	5850	5850	5850	5850	0
258	20250502	155400	0	5850	5850	5850	5850	0
259	20250502	155300	0	5850	5850	5850	5850	0
260	20250502	155200	0	5850	5850	5850	5850	0
261	20250502	155100	0	5850	5850	5850	5850	0
262	20250502	155000	0	5850	5850	5850	5850	0
263	20250502	154900	0	5850	5850	5850	5850	0
264	20250502	154800	0	5850	5850	5850	5850	0
265	20250502	154700	0	5850	5850	5850	5850	0
266	20250502	154600	0	5850	5850	5850	5850	0
267	20250502	154500	0	5850	5850	5850	5850	0
268	20250502	154400	0	5850	5850	5850	5850	0
269	20250502	154300	0	5850	5850	5850	5850	0
270	20250502	154200	0	5850	5850	5850	5850	0
271	20250502	154100	0	5850	5850	5850	5850	0
272	20250502	154000	0	5850	5850	5850	5850	0
273	20250502	153900	0	5850	5850	5850	5850	0
274	20250502	153800	0	5850	5850	5850	5850	0
275	20250502	153700	0	5850	5850	5850	5850	0
276	20250502	153600	0	5850	5850	5850	5850	0
277	20250502	153500	0	5850	5850	5850	5850	0
278	20250502	153400	0	5850	5850	5850	5850	0
279	20250502	153300	0	5850	5850	5850	5850	0
280	20250502	153200	0	5850	5850	5850	5850	0
281	20250502	153100	0	5850	5850	5850	5850	0
282	20250502	153000	0	5850	5850	5850	5850	0
283	20250502	152900	0	5850	5850	5850	5850	0
284	20250502	152800	0	5850	5850	5850	5850	0
285	20250502	152700	0	5850	5850	5850	5850	0
286	20250502	152600	0	5850	5850	5850	5850	0
287	20250502	152500	0	5850	5850	5850	5850	0
288	20250502	152400	0	5850	5850	5850	5850	0
289	20250502	152300	0	5850	5850	5850	5850	0
290	20250502	152200	0	5850	5850	5850	5850	0
291	20250502	152100	0	5850	5850	5850	5850	0
292	20250502	152000	0	5850	5850	5850	5850	0
293	20250502	151900	0	5850	5850	5850	5850	0
294	20250502	151800	0	5850	5850	5850	5850	0
295	20250502	151700	0	5850	5850	5850	5850	0
296	20250502	151600	0	5850	5850	5850	5850	0
297	20250502	151500	0	5850	5850	5850	5850	0
298	20250502	151400	0	5850	5850	5850	5850	0
299	20250502	151300	0	5850	5850	5850	5850	0
300	20250502	151200	0	5850	5850	5850	5850	0
301	20250502	151100	0	5850	5850	5850	5850	0
302	20250502	151000	0	5850	5850	5850	5850	0
303	20250502	150900	0	5850	5850	5850	5850	0
304	20250502	150800	0	5850	5850	5850	5850	0
305	20250502	150700	0	5850	5850	5850	5850	0
306	20250502	150600	0	5850	5850	5850	5850	0
307	20250502	150500	0	5850	5850	5850	5850	0
308	20250502	150400	0	5850	5850	5850	5850	0
309	20250502	150300	0	5850	5850	5850	5850	0
310	20250502	150200	0	5850	5850	5850	5850	0
311	20250502	150100	0	5850	5850	5850	5850	0
312	20250502	150000	0	5850	5850	5850	5850	0
313	20250502	145900	0	5850	5850	5850	5850	0
314	20250502	145800	0	5850	5850	5850	5850	0
315	20250502	145700	0	5850	5850	5850	5850	0
316	20250502	145600	0	5850	5850	5850	5850	0
317	20250502	145500	0	5850	5850	5850	5850	0
318	20250502	145400	0	5850	5850	5850	5850	0
319	20250502	145300	0	5850	5850	5850	5850	0
320	20250502	145200	0	5850	5850	5850	5850	0
321	20250502	145100	0	5850	5850	5850	5850	0
322	20250502	145000	0	5850	5850	5850	5850	0
323	20250502	144900	0	5850	5850	5850	5850	0
324	20250502	144800	0	5850	5850	5850	5850	0
325	20250502	144700	0	5850	5850	5850	5850	0
326	20250502	144600	0	5850	5850	5850	5850	0
327	20250502	144500	0	5850	5850	5850	5850	0
328	20250502	144400	0	5850	5850	5850	5850	0
329	20250502	144300	0	5850	5850	5850	5850	0
330	20250502	144200	0	5850	5850	5850	5850	0
331	20250502	144100	0	5850	5850	5850	5850	0
332	20250502	144000	0	5850	5850	5850	5850	0
333	20250502	143900	0	5850	5850	5850	5850	0
334	20250502	143800	0	5850	5850	5850	5850	0
335	20250502	143700	0	5850	5850	5850	5850	0
336	20250502	143600	0	5850	5850	5850	5850	0
337	20250502	143500	0	5850	5850	5850	5850	0
338	20250502	143400	0	5850	5850	5850	5850	0
339	20250502	143300	0	5850	5850	5850	5850	0
340	20250502	143200	0	5850	5850	5850	5850	0
341	20250502	143100	0	5850	5850	5850	5850	0
342	20250502	143000	0	5850	5850	5850	5850	0
343	20250502	142900	0	5850	5850	5850	5850	0
344	20250502	142800	0	5850	5850	5850	5850	0
345	20250502	142700	0	5850	5850	5850	5850	0
346	20250502	142600	0	5850	5850	5850	5850	0
347	20250502	142500	0	5850	5850	5850	5850	0
348	20250502	142400	0	5850	5850	5850	5850	0
349	20250502	142300	0	5850	5850	5850	5850	0
350	20250502	142200	0	5850	5850	5850	5850	0
351	20250502	142100	0	5850	5850	5850	5850	0
352	20250502	142000	0	5850	5850	5850	5850	0
353	20250502	141900	0	5850	5850	5850	5850	0
354	20250502	141800	0	5850	5850	5850	5850	0
355	20250502	141700	0	5850	5850	5850	5850	0
356	20250502	141600	0	5850	5850	5850	5850	0
357	20250502	141500	0	5850	5850	5850	5850	0
358	20250502	141400	0	5850	5850	5850	5850	0
359	20250502	141300	0	5850	5850	5850	5850	0
360	20250502	141200	0	5850	5850	5850	5850	0
361	20250502	141100	0	5850	5850	5850	5850	0
362	20250502	141000	0	5850	5850	5850	5850	0
363	20250502	140900	0	5850	5850	5850	5850	0
364	20250502	140800	0	5850	5850	5850	5850	0
365	20250502	140700	0	5850	5850	5850	5850	0
366	20250502	140600	0	5850	5850	5850	5850	0
367	20250502	140500	0	5850	5850	5850	5850	0
368	20250502	140400	0	5850	5850	5850	5850	0
369	20250502	140300	0	5850	5850	5850	5850	0
370	20250502	140200	0	5850	5850	5850	5850	0
371	20250502	140100	0	5850	5850	5850	5850	0
372	20250502	140000	0	5850	5850	5850	5850	0
373	20250502	135900	0	5850	5850	5850	5850	0
374	20250502	135800	0	5850	5850	5850	5850	0
375	20250502	135700	0	5850	5850	5850	5850	0
376	20250502	135600	0	5850	5850	5850	5850	0
377	20250502	135500	0	5850	5850	5850	5850	0
378	20250502	135400	0	5850	5850	5850	5850	0
379	20250502	135300	0	5850	5850	5850	5850	0
380	20250502	135200	0	5850	5850	5850	5850	0
381	20250502	135100	0	5850	5850	5850	5850	0
382	20250502	135000	0	5850	5850	5850	5850	0
383	20250502	134900	0	5850	5850	5850	5850	0
384	20250502	134800	0	5850	5850	5850	5850	0
385	20250502	134700	0	5850	5850	5850	5850	0
386	20250502	134600	0	5850	5850	5850	5850	0
387	20250502	134500	0	5850	5850	5850	5850	0
388	20250502	134400	0	5850	5850	5850	5850	0
389	20250502	134300	0	5850	5850	5850	5850	0
390	20250502	134200	0	5850	5850	5850	5850	0
391	20250502	134100	0	5850	5850	5850	5850	0
392	20250502	134000	0	5850	5850	5850	5850	0
393	20250502	133900	0	5850	5850	5850	5850	0
394	20250502	133800	0	5850	5850	5850	5850	0
395	20250502	133700	0	5850	5850	5850	5850	0
396	20250502	133600	0	5850	5850	5850	5850	0
397	20250502	133500	0	5850	5850	5850	5850	0
398	20250502	133400	0	5850	5850	5850	5850	0
399	20250502	133300	0	5850	5850	5850	5850	0
400	20250502	133200	0	5850	5850	5850	5850	0
401	20250502	133100	0	5850	5850	5850	5850	0
402	20250502	133000	0	5850	5850	5850	5850	0
403	20250502	132900	0	5850	5850	5850	5850	0
404	20250502	132800	0	5850	5850	5850	5850	0
405	20250502	132700	0	5850	5850	5850	5850	0
406	20250502	132600	0	5850	5850	5850	5850	0
407	20250502	132500	0	5850	5850	5850	5850	0
408	20250502	132400	0	5850	5850	5850	5850	0
409	20250502	132300	0	5850	5850	5850	5850	0
410	20250502	132200	0	5850	5850	5850	5850	0
411	20250502	132100	0	5850	5850	5850	5850	0
412	20250502	132000	0	5850	5850	5850	5850	0
413	20250502	131900	0	5850	5850	5850	5850	0
414	20250502	131800	0	5850	5850	5850	5850	0
415	20250502	131700	0	5850	5850	5850	5850	0
416	20250502	131600	0	5850	5850	5850	5850	0
417	20250502	131500	0	5850	5850	5850	5850	0
418	20250502	131400	0	5850	5850	5850	5850	0
419	20250502	131300	0	5850	5850	5850	5850	0
420	20250502	131200	0	5850	5850	5850	5850	0
421	20250502	131100	0	5850	5850	5850	5850	0
422	20250502	131000	0	5850	5850	5850	5850	0
423	20250502	130900	0	5850	5850	5850	5850	0
424	20250502	130800	0	5850	5850	5850	5850	0
425	20250502	130700	0	5850	5850	5850	5850	0
426	20250502	130600	0	5850	5850	5850	5850	0
427	20250502	130500	0	5850	5850	5850	5850	0
428	20250502	130400	0	5850	5850	5850	5850	0
429	20250502	130300	0	5850	5850	5850	5850	0
430	20250502	130200	0	5850	5850	5850	5850	0
431	20250502	130100	0	5850	5850	5850	5850	0
432	20250502	130000	0	5850	5850	5850	5850	0
433	20250502	125900	0	5850	5850	5850	5850	0
434	20250502	125800	0	5850	5850	5850	5850	0
435	20250502	125700	0	5850	5850	5850	5850	0
436	20250502	125600	0	5850	5850	5850	5850	0
437	20250502	125500	0	5850	5850	5850	5850	0
438	20250502	125400	0	5850	5850	5850	5850	0
439	20250502	125300	0	5850	5850	5850	5850	0
440	20250502	125200	0	5850	5850	5850	5850	0
441	20250502	125100	0	5850	5850	5850	5850	0
442	20250502	125000	0	5850	5850	5850	5850	0
443	20250502	124900	0	5850	5850	5850	5850	0
444	20250502	124800	0	5850	5850	5850	5850	0
445	20250502	124700	0	5850	5850	5850	5850	0
446	20250502	124600	0	5850	5850	5850	5850	0
447	20250502	124500	0	5850	5850	5850	5850	0
448	20250502	124400	0	5850	5850	5850	5850	0
449	20250502	124300	0	5850	5850	5850	5850	0
450	20250502	124200	0	5850	5850	5850	5850	0
451	20250502	124100	0	5850	5850	5850	5850	0
452	20250502	124000	0	5850	5850	5850	5850	0
453	20250502	123900	0	5850	5850	5850	5850	0
454	20250502	123800	0	5850	5850	5850	5850	0
455	20250502	123700	0	5850	5850	5850	5850	0
456	20250502	123600	0	5850	5850	5850	5850	0
457	20250502	123500	0	5850	5850	5850	5850	0
458	20250502	123400	0	5850	5850	5850	5850	0
459	20250502	123300	0	5850	5850	5850	5850	0
460	20250502	123200	0	5850	5850	5850	5850	0
461	20250502	123100	0	5850	5850	5850	5850	0
462	20250502	123000	0	5850	5850	5850	5850	0
463	20250502	122900	0	5850	5850	5850	5850	0
464	20250502	122800	0	5850	5850	5850	5850	0
465	20250502	122700	0	5850	5850	5850	5850	0
466	20250502	122600	0	5850	5850	5850	5850	0
467	20250502	122500	0	5850	5850	5850	5850	0
468	20250502	122400	0	5850	5850	5850	5850	0
469	20250502	122300	0	5850	5850	5850	5850	0
470	20250502	122200	0	5850	5850	5850	5850	0
471	20250502	122100	0	5850	5850	5850	5850	0
472	20250502	122000	0	5850	5850	5850	5850	0
473	20250502	121900	0	5850	5850	5850	5850	0
474	20250502	121800	0	5850	5850	5850	5850	0
475	20250502	121700	0	5850	5850	5850	5850	0
476	20250502	121600	0	5850	5850	5850	5850	0
477	20250502	121500	0	5850	5850	5850	5850	0
478	20250502	121400	0	5850	5850	5850	5850	0
479	20250502	121300	0	5850	5850	5850	5850	0
480	20250502	121200	0	5850	5850	5850	5850	0
481	20250502	121100	0	5850	5850	5850	5850	0
482	20250502	121000	0	5850	5850	5850	5850	0
483	20250502	120900	0	5850	5850	5850	5850	0
484	20250502	120800	0	5850	5850	5850	5850	0
485	20250502	120700	0	5850	5850	5850	5850	0
486	20250502	120600	0	5850	5850	5850	5850	0
487	20250502	120500	0	5850	5850	5850	5850	0
488	20250502	120400	0	5850	5850	5850	5850	0
489	20250502	120300	0	5850	5850	5850	5850	0
490	20250502	120200	0	5850	5850	5850	5850	0
491	20250502	120100	0	5850	5850	5850	5850	0
492	20250502	120000	0	5850	5850	5850	5850	0
493	20250502	115900	0	5850	5850	5850	5850	0
494	20250502	115800	0	5850	5850	5850	5850	0
495	20250502	115700	0	5850	5850	5850	5850	0
496	20250502	115600	0	5850	5850	5850	5850	0
497	20250502	115500	0	5850	5850	5850	5850	0
498	20250502	115400	0	5850	5850	5850	5850	0
499	20250502	115300	0	5850	5850	5850	5850	0
500	20250502	115200	0	5850	5850	5850	5850	0
501	20250502	115100	0	5850	5850	5850	5850	0
502	20250502	115000	0	5850	5850	5850	5850	0
503	20250502	114900	0	5850	5850	5850	5850	0
504	20250502	114800	0	5850	5850	5850	5850	0
505	20250502	114700	0	5850	5850	5850	5850	0
506	20250502	114600	0	5850	5850	5850	5850	0
507	20250502	114500	0	5850	5850	5850	5850	0
508	20250502	114400	0	5850	5850	5850	5850	0
509	20250502	114300	0	5850	5850	5850	5850	0
510	20250502	114200	0	5850	5850	5850	5850	0
511	20250502	114100	0	5850	5850	5850	5850	0
512	20250502	114000	0	5850	5850	5850	5850	0
513	20250502	113900	0	5850	5850	5850	5850	0
514	20250502	113800	0	5850	5850	5850	5850	0
515	20250502	113700	0	5850	5850	5850	5850	0
516	20250502	113600	0	5850	5850	5850	5850	0
517	20250502	113500	0	5850	5850	5850	5850	0
518	20250502	113400	0	5850	5850	5850	5850	0
519	20250502	113300	0	5850	5850	5850	5850	0
520	20250502	113200	0	5850	5850	5850	5850	0
521	20250502	113100	0	5850	5850	5850	5850	0
522	20250502	113000	0	5850	5850	5850	5850	0
523	20250502	112900	0	5850	5850	5850	5850	0
524	20250502	112800	0	5850	5850	5850	5850	0
525	20250502	112700	0	5850	5850	5850	5850	0
526	20250502	112600	0	5850	5850	5850	5850	0
527	20250502	112500	0	5850	5850	5850	5850	0
528	20250502	112400	0	5850	5850	5850	5850	0
529	20250502	112300	0	5850	5850	5850	5850	0
530	20250502	112200	0	5850	5850	5850	5850	0
531	20250502	112100	0	5850	5850	5850	5850	0
532	20250502	112000	0	5850	5850	5850	5850	0
533	20250502	111900	0	5850	5850	5850	5850	0
534	20250502	111800	0	5850	5850	5850	5850	0
535	20250502	111700	0	5850	5850	5850	5850	0
536	20250502	111600	0	5850	5850	5850	5850	0
537	20250502	111500	0	5850	5850	5850	5850	0
538	20250502	111400	0	5850	5850	5850	5850	0
539	20250502	111300	0	5850	5850	5850	5850	0
540	20250502	111200	0	5850	5850	5850	5850	0
541	20250502	111100	0	5850	5850	5850	5850	0
542	20250502	111000	0	5850	5850	5850	5850	0
543	20250502	110900	0	5850	5850	5850	5850	0
544	20250502	110800	0	5850	5850	5850	5850	0
545	20250502	110700	0	5850	5850	5850	5850	0
546	20250502	110600	0	5850	5850	5850	5850	0
547	20250502	110500	0	5850	5850	5850	5850	0
548	20250502	110400	0	5850	5850	5850	5850	0
549	20250502	110300	0	5850	5850	5850	5850	0
550	20250502	110200	0	5850	5850	5850	5850	0
551	20250502	110100	0	5850	5850	5850	5850	0
552	20250502	110000	0	5850	5850	5850	5850	0
553	20250502	105900	0	5850	5850	5850	5850	0
554	20250502	105800	0	5850	5850	5850	5850	0
555	20250502	105700	0	5850	5850	5850	5850	0
556	20250502	105600	0	5850	5850	5850	5850	0
557	20250502	105500	0	5850	5850	5850	5850	0
558	20250502	105400	0	5850	5850	5850	5850	0
559	20250502	105300	0	5850	5850	5850	5850	0
560	20250502	105200	0	5850	5850	5850	5850	0
561	20250502	105100	0	5850	5850	5850	5850	0
562	20250502	105000	0	5850	5850	5850	5850	0
563	20250502	104900	0	5850	5850	5850	5850	0
564	20250502	104800	0	5850	5850	5850	5850	0
565	20250502	104700	0	5850	5850	5850	5850	0
566	20250502	104600	0	5850	5850	5850	5850	0
567	20250502	104500	0	5850	5850	5850	5850	0
568	20250502	104400	0	5850	5850	5850	5850	0
569	20250502	104300	0	5850	5850	5850	5850	0
570	20250502	104200	0	5850	5850	5850	5850	0
571	20250502	104100	0	5850	5850	5850	5850	0
572	20250502	104000	0	5850	5850	5850	5850	0
573	20250502	103900	0	5850	5850	5850	5850	0
574	20250502	103800	0	5850	5850	5850	5850	0
575	20250502	103700	0	5850	5850	5850	5850	0
576	20250502	103600	0	5850	5850	5850	5850	0
577	20250502	103500	0	5850	5850	5850	5850	0
578	20250502	103400	0	5850	5850	5850	5850	0
579	20250502	103300	0	5850	5850	5850	5850	0
580	20250502	103200	0	5850	5850	5850	5850	0
581	20250502	103100	0	5850	5850	5850	5850	0
582	20250502	103000	0	5850	5850	5850	5850	0
583	20250502	102900	0	5850	5850	5850	5850	0
584	20250502	102800	0	5850	5850	5850	5850	0
585	20250502	102700	0	5850	5850	5850	5850	0
586	20250502	102600	0	5850	5850	5850	5850	0
587	20250502	102500	0	5850	5850	5850	5850	0
588	20250502	102400	0	5850	5850	5850	5850	0
589	20250502	102300	0	5850	5850	5850	5850	0
590	20250502	102200	0	5850	5850	5850	5850	0
591	20250502	102100	0	5850	5850	5850	5850	0
592	20250502	102000	0	5850	5850	5850	5850	0
593	20250502	101900	0	5850	5850	5850	5850	0
594	20250502	101800	0	5850	5850	5850	5850	0
595	20250502	101700	0	5850	5850	5850	5850	0
596	20250502	101600	0	5850	5850	5850	5850	0
597	20250502	101500	0	5850	5850	5850	5850	0
598	20250502	101400	0	5850	5850	5850	5850	0
599	20250502	101300	0	5850	5850	5850	5850	0
600	20250502	101200	0	5850	5850	5850	5850	0
601	20250502	101100	0	5850	5850	5850	5850	0
602	20250502	101000	0	5850	5850	5850	5850	0
603	20250502	100900	0	5850	5850	5850	5850	0
604	20250502	100800	0	5850	5850	5850	5850	0
605	20250502	100700	0	5850	5850	5850	5850	0
606	20250502	100600	0	5850	5850	5850	5850	0
607	20250502	100500	0	5850	5850	5850	5850	0
608	20250502	100400	0	5850	5850	5850	5850	0
609	20250502	100300	0	5850	5850	5850	5850	0
610	20250502	100200	0	5850	5850	5850	5850	0
611	20250502	100100	0	5850	5850	5850	5850	0
612	20250502	100000	0	5850	5850	5850	5850	0
613	20250502	095900	0	5850	5850	5850	5850	0
614	20250502	095800	0	5850	5850	5850	5850	0
615	20250502	095700	0	5850	5850	5850	5850	0
616	20250502	095600	0	5850	5850	5850	5850	0
617	20250502	095500	0	5850	5850	5850	5850	0
618	20250502	095400	0	5850	5850	5850	5850	0
619	20250502	095300	0	5850	5850	5850	5850	0
620	20250502	095200	0	5850	5850	5850	5850	0
621	20250502	095100	0	5850	5850	5850	5850	0
622	20250502	095000	0	5850	5850	5850	5850	0
623	20250502	094900	0	5850	5850	5850	5850	0
624	20250502	094800	0	5850	5850	5850	5850	0
625	20250502	094700	0	5850	5850	5850	5850	0
626	20250502	094600	0	5850	5850	5850	5850	0
627	20250502	094500	0	5850	5850	5850	5850	0
628	20250502	094400	0	5850	5850	5850	5850	0
629	20250502	094300	0	5850	5850	5850	5850	0
630	20250502	094200	0	5850	5850	5850	5850	0
631	20250502	094100	0	5850	5850	5850	5850	0
632	20250502	094000	0	5850	5850	5850	5850	0
633	20250502	093900	0	5850	5850	5850	5850	0
634	20250502	093800	0	5850	5850	5850	5850	0
635	20250502	093700	0	5850	5850	5850	5850	0
636	20250502	093600	0	5850	5850	5850	5850	0
637	20250502	093500	0	5850	5850	5850	5850	0
638	20250502	093400	0	5850	5850	5850	5850	0
639	20250502	093300	0	5850	5850	5850	5850	0
640	20250502	093200	0	5850	5850	5850	5850	0
641	20250502	093100	0	5850	5850	5850	5850	0
642	20250502	093000	0	5850	5850	5850	5850	0
643	20250502	092900	0	5850	5850	5850	5850	0
644	20250502	092800	0	5850	5850	5850	5850	0
645	20250502	092700	0	5850	5850	5850	5850	0
646	20250502	092600	0	5850	5850	5850	5850	0
647	20250502	092500	0	5850	5850	5850	5850	0
648	20250502	092400	0	5850	5850	5850	5850	0
649	20250502	092300	0	5850	5850	5850	5850	0
650	20250502	092200	0	5850	5850	5850	5850	0
651	20250502	092100	0	5850	5850	5850	5850	0
652	20250502	092000	0	5850	5850	5850	5850	0
653	20250502	091900	0	5850	5850	5850	5850	0
654	20250502	091800	0	5850	5850	5850	5850	0
655	20250502	091700	0	5850	5850	5850	5850	0
656	20250502	091600	0	5850	5850	5850	5850	0
657	20250502	091500	0	5850	5850	5850	5850	0
658	20250502	091400	0	5850	5850	5850	5850	0
659	20250502	091300	0	5850	5850	5850	5850	0
660	20250502	091200	0	5850	5850	5850	5850	0
661	20250502	091100	0	5850	5850	5850	5850	0
662	20250502	091000	0	5850	5850	5850	5850	0
663	20250502	090900	0	5850	5850	5850	5850	0
664	20250502	090800	0	5850	5850	5850	5850	0
665	20250502	090700	0	5850	5850	5850	5850	0
666	20250502	090600	0	5850	5850	5850	5850	0
667	20250502	090500	0	5850	5850	5850	5850	0
668	20250502	090400	0	5850	5850	5850	5850	0
669	20250502	090300	0	5850	5850	5850	5850	0
670	20250502	090200	0	5850	5850	5850	5850	0
671	20250502	090100	0	5850	5850	5850	5850	0
672	20250502	090000	0	5850	5850	5850	5850	0