KissMeData/150840/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	201000	0	5850	5850	5850	5850	0
3	20250509	200900	0	5850	5850	5850	5850	0
4	20250509	200800	0	5850	5850	5850	5850	0
5	20250509	200700	0	5850	5850	5850	5850	0
6	20250509	200600	0	5850	5850	5850	5850	0
7	20250509	200500	0	5850	5850	5850	5850	0
8	20250509	200400	0	5850	5850	5850	5850	0
9	20250509	200300	0	5850	5850	5850	5850	0
10	20250509	200200	0	5850	5850	5850	5850	0
11	20250509	200100	0	5850	5850	5850	5850	0
12	20250509	200000	0	5850	5850	5850	5850	0
13	20250509	195900	0	5850	5850	5850	5850	0
14	20250509	195800	0	5850	5850	5850	5850	0
15	20250509	195700	0	5850	5850	5850	5850	0
16	20250509	195600	0	5850	5850	5850	5850	0
17	20250509	195500	0	5850	5850	5850	5850	0
18	20250509	195400	0	5850	5850	5850	5850	0
19	20250509	195300	0	5850	5850	5850	5850	0
20	20250509	195200	0	5850	5850	5850	5850	0
21	20250509	195100	0	5850	5850	5850	5850	0
22	20250509	195000	0	5850	5850	5850	5850	0
23	20250509	194900	0	5850	5850	5850	5850	0
24	20250509	194800	0	5850	5850	5850	5850	0
25	20250509	194700	0	5850	5850	5850	5850	0
26	20250509	194600	0	5850	5850	5850	5850	0
27	20250509	194500	0	5850	5850	5850	5850	0
28	20250509	194400	0	5850	5850	5850	5850	0
29	20250509	194300	0	5850	5850	5850	5850	0
30	20250509	194200	0	5850	5850	5850	5850	0
31	20250509	194100	0	5850	5850	5850	5850	0
32	20250509	194000	0	5850	5850	5850	5850	0
33	20250509	193900	0	5850	5850	5850	5850	0
34	20250509	193800	0	5850	5850	5850	5850	0
35	20250509	193700	0	5850	5850	5850	5850	0
36	20250509	193600	0	5850	5850	5850	5850	0
37	20250509	193500	0	5850	5850	5850	5850	0
38	20250509	193400	0	5850	5850	5850	5850	0
39	20250509	193300	0	5850	5850	5850	5850	0
40	20250509	193200	0	5850	5850	5850	5850	0
41	20250509	193100	0	5850	5850	5850	5850	0
42	20250509	193000	0	5850	5850	5850	5850	0
43	20250509	192900	0	5850	5850	5850	5850	0
44	20250509	192800	0	5850	5850	5850	5850	0
45	20250509	192700	0	5850	5850	5850	5850	0
46	20250509	192600	0	5850	5850	5850	5850	0
47	20250509	192500	0	5850	5850	5850	5850	0
48	20250509	192400	0	5850	5850	5850	5850	0
49	20250509	192300	0	5850	5850	5850	5850	0
50	20250509	192200	0	5850	5850	5850	5850	0
51	20250509	192100	0	5850	5850	5850	5850	0
52	20250509	192000	0	5850	5850	5850	5850	0
53	20250509	191900	0	5850	5850	5850	5850	0
54	20250509	191800	0	5850	5850	5850	5850	0
55	20250509	191700	0	5850	5850	5850	5850	0
56	20250509	191600	0	5850	5850	5850	5850	0
57	20250509	191500	0	5850	5850	5850	5850	0
58	20250509	191400	0	5850	5850	5850	5850	0
59	20250509	191300	0	5850	5850	5850	5850	0
60	20250509	191200	0	5850	5850	5850	5850	0
61	20250509	191100	0	5850	5850	5850	5850	0
62	20250509	191000	0	5850	5850	5850	5850	0
63	20250509	190900	0	5850	5850	5850	5850	0
64	20250509	190800	0	5850	5850	5850	5850	0
65	20250509	190700	0	5850	5850	5850	5850	0
66	20250509	190600	0	5850	5850	5850	5850	0
67	20250509	190500	0	5850	5850	5850	5850	0
68	20250509	190400	0	5850	5850	5850	5850	0
69	20250509	190300	0	5850	5850	5850	5850	0
70	20250509	190200	0	5850	5850	5850	5850	0
71	20250509	190100	0	5850	5850	5850	5850	0
72	20250509	190000	0	5850	5850	5850	5850	0
73	20250509	185900	0	5850	5850	5850	5850	0
74	20250509	185800	0	5850	5850	5850	5850	0
75	20250509	185700	0	5850	5850	5850	5850	0
76	20250509	185600	0	5850	5850	5850	5850	0
77	20250509	185500	0	5850	5850	5850	5850	0
78	20250509	185400	0	5850	5850	5850	5850	0
79	20250509	185300	0	5850	5850	5850	5850	0
80	20250509	185200	0	5850	5850	5850	5850	0
81	20250509	185100	0	5850	5850	5850	5850	0
82	20250509	185000	0	5850	5850	5850	5850	0
83	20250509	184900	0	5850	5850	5850	5850	0
84	20250509	184800	0	5850	5850	5850	5850	0
85	20250509	184700	0	5850	5850	5850	5850	0
86	20250509	184600	0	5850	5850	5850	5850	0
87	20250509	184500	0	5850	5850	5850	5850	0
88	20250509	184400	0	5850	5850	5850	5850	0
89	20250509	184300	0	5850	5850	5850	5850	0
90	20250509	184200	0	5850	5850	5850	5850	0
91	20250509	184100	0	5850	5850	5850	5850	0
92	20250509	184000	0	5850	5850	5850	5850	0
93	20250509	183900	0	5850	5850	5850	5850	0
94	20250509	183800	0	5850	5850	5850	5850	0
95	20250509	183700	0	5850	5850	5850	5850	0
96	20250509	183600	0	5850	5850	5850	5850	0
97	20250509	183500	0	5850	5850	5850	5850	0
98	20250509	183400	0	5850	5850	5850	5850	0
99	20250509	183300	0	5850	5850	5850	5850	0
100	20250509	183200	0	5850	5850	5850	5850	0
101	20250509	183100	0	5850	5850	5850	5850	0
102	20250509	183000	0	5850	5850	5850	5850	0
103	20250509	182900	0	5850	5850	5850	5850	0
104	20250509	182800	0	5850	5850	5850	5850	0
105	20250509	182700	0	5850	5850	5850	5850	0
106	20250509	182600	0	5850	5850	5850	5850	0
107	20250509	182500	0	5850	5850	5850	5850	0
108	20250509	182400	0	5850	5850	5850	5850	0
109	20250509	182300	0	5850	5850	5850	5850	0
110	20250509	182200	0	5850	5850	5850	5850	0
111	20250509	182100	0	5850	5850	5850	5850	0
112	20250509	182000	0	5850	5850	5850	5850	0
113	20250509	181900	0	5850	5850	5850	5850	0
114	20250509	181800	0	5850	5850	5850	5850	0
115	20250509	181700	0	5850	5850	5850	5850	0
116	20250509	181600	0	5850	5850	5850	5850	0
117	20250509	181500	0	5850	5850	5850	5850	0
118	20250509	181400	0	5850	5850	5850	5850	0
119	20250509	181300	0	5850	5850	5850	5850	0
120	20250509	181200	0	5850	5850	5850	5850	0
121	20250509	181100	0	5850	5850	5850	5850	0
122	20250509	181000	0	5850	5850	5850	5850	0
123	20250509	180900	0	5850	5850	5850	5850	0
124	20250509	180800	0	5850	5850	5850	5850	0
125	20250509	180700	0	5850	5850	5850	5850	0
126	20250509	180600	0	5850	5850	5850	5850	0
127	20250509	180500	0	5850	5850	5850	5850	0
128	20250509	180400	0	5850	5850	5850	5850	0
129	20250509	180300	0	5850	5850	5850	5850	0
130	20250509	180200	0	5850	5850	5850	5850	0
131	20250509	180100	0	5850	5850	5850	5850	0
132	20250509	180000	0	5850	5850	5850	5850	0
133	20250509	175900	0	5850	5850	5850	5850	0
134	20250509	175800	0	5850	5850	5850	5850	0
135	20250509	175700	0	5850	5850	5850	5850	0
136	20250509	175600	0	5850	5850	5850	5850	0
137	20250509	175500	0	5850	5850	5850	5850	0
138	20250509	175400	0	5850	5850	5850	5850	0
139	20250509	175300	0	5850	5850	5850	5850	0
140	20250509	175200	0	5850	5850	5850	5850	0
141	20250509	175100	0	5850	5850	5850	5850	0
142	20250509	175000	0	5850	5850	5850	5850	0
143	20250509	174900	0	5850	5850	5850	5850	0
144	20250509	174800	0	5850	5850	5850	5850	0
145	20250509	174700	0	5850	5850	5850	5850	0
146	20250509	174600	0	5850	5850	5850	5850	0
147	20250509	174500	0	5850	5850	5850	5850	0
148	20250509	174400	0	5850	5850	5850	5850	0
149	20250509	174300	0	5850	5850	5850	5850	0
150	20250509	174200	0	5850	5850	5850	5850	0
151	20250509	174100	0	5850	5850	5850	5850	0
152	20250509	174000	0	5850	5850	5850	5850	0
153	20250509	173900	0	5850	5850	5850	5850	0
154	20250509	173800	0	5850	5850	5850	5850	0
155	20250509	173700	0	5850	5850	5850	5850	0
156	20250509	173600	0	5850	5850	5850	5850	0
157	20250509	173500	0	5850	5850	5850	5850	0
158	20250509	173400	0	5850	5850	5850	5850	0
159	20250509	173300	0	5850	5850	5850	5850	0
160	20250509	173200	0	5850	5850	5850	5850	0
161	20250509	173100	0	5850	5850	5850	5850	0
162	20250509	173000	0	5850	5850	5850	5850	0
163	20250509	172900	0	5850	5850	5850	5850	0
164	20250509	172800	0	5850	5850	5850	5850	0
165	20250509	172700	0	5850	5850	5850	5850	0
166	20250509	172600	0	5850	5850	5850	5850	0
167	20250509	172500	0	5850	5850	5850	5850	0
168	20250509	172400	0	5850	5850	5850	5850	0
169	20250509	172300	0	5850	5850	5850	5850	0
170	20250509	172200	0	5850	5850	5850	5850	0
171	20250509	172100	0	5850	5850	5850	5850	0
172	20250509	172000	0	5850	5850	5850	5850	0
173	20250509	171900	0	5850	5850	5850	5850	0
174	20250509	171800	0	5850	5850	5850	5850	0
175	20250509	171700	0	5850	5850	5850	5850	0
176	20250509	171600	0	5850	5850	5850	5850	0
177	20250509	171500	0	5850	5850	5850	5850	0
178	20250509	171400	0	5850	5850	5850	5850	0
179	20250509	171300	0	5850	5850	5850	5850	0
180	20250509	171200	0	5850	5850	5850	5850	0
181	20250509	171100	0	5850	5850	5850	5850	0
182	20250509	171000	0	5850	5850	5850	5850	0
183	20250509	170900	0	5850	5850	5850	5850	0
184	20250509	170800	0	5850	5850	5850	5850	0
185	20250509	170700	0	5850	5850	5850	5850	0
186	20250509	170600	0	5850	5850	5850	5850	0
187	20250509	170500	0	5850	5850	5850	5850	0
188	20250509	170400	0	5850	5850	5850	5850	0
189	20250509	170300	0	5850	5850	5850	5850	0
190	20250509	170200	0	5850	5850	5850	5850	0
191	20250509	170100	0	5850	5850	5850	5850	0
192	20250509	170000	0	5850	5850	5850	5850	0
193	20250509	165900	0	5850	5850	5850	5850	0
194	20250509	165800	0	5850	5850	5850	5850	0
195	20250509	165700	0	5850	5850	5850	5850	0
196	20250509	165600	0	5850	5850	5850	5850	0
197	20250509	165500	0	5850	5850	5850	5850	0
198	20250509	165400	0	5850	5850	5850	5850	0
199	20250509	165300	0	5850	5850	5850	5850	0
200	20250509	165200	0	5850	5850	5850	5850	0
201	20250509	165100	0	5850	5850	5850	5850	0
202	20250509	165000	0	5850	5850	5850	5850	0
203	20250509	164900	0	5850	5850	5850	5850	0
204	20250509	164800	0	5850	5850	5850	5850	0
205	20250509	164700	0	5850	5850	5850	5850	0
206	20250509	164600	0	5850	5850	5850	5850	0
207	20250509	164500	0	5850	5850	5850	5850	0
208	20250509	164400	0	5850	5850	5850	5850	0
209	20250509	164300	0	5850	5850	5850	5850	0
210	20250509	164200	0	5850	5850	5850	5850	0
211	20250509	164100	0	5850	5850	5850	5850	0
212	20250509	164000	0	5850	5850	5850	5850	0
213	20250509	163900	0	5850	5850	5850	5850	0
214	20250509	163800	0	5850	5850	5850	5850	0
215	20250509	163700	0	5850	5850	5850	5850	0
216	20250509	163600	0	5850	5850	5850	5850	0
217	20250509	163500	0	5850	5850	5850	5850	0
218	20250509	163400	0	5850	5850	5850	5850	0
219	20250509	163300	0	5850	5850	5850	5850	0
220	20250509	163200	0	5850	5850	5850	5850	0
221	20250509	163100	0	5850	5850	5850	5850	0
222	20250509	163000	0	5850	5850	5850	5850	0
223	20250509	162900	0	5850	5850	5850	5850	0
224	20250509	162800	0	5850	5850	5850	5850	0
225	20250509	162700	0	5850	5850	5850	5850	0
226	20250509	162600	0	5850	5850	5850	5850	0
227	20250509	162500	0	5850	5850	5850	5850	0
228	20250509	162400	0	5850	5850	5850	5850	0
229	20250509	162300	0	5850	5850	5850	5850	0
230	20250509	162200	0	5850	5850	5850	5850	0
231	20250509	162100	0	5850	5850	5850	5850	0
232	20250509	162000	0	5850	5850	5850	5850	0
233	20250509	161900	0	5850	5850	5850	5850	0
234	20250509	161800	0	5850	5850	5850	5850	0
235	20250509	161700	0	5850	5850	5850	5850	0
236	20250509	161600	0	5850	5850	5850	5850	0
237	20250509	161500	0	5850	5850	5850	5850	0
238	20250509	161400	0	5850	5850	5850	5850	0
239	20250509	161300	0	5850	5850	5850	5850	0
240	20250509	161200	0	5850	5850	5850	5850	0
241	20250509	161100	0	5850	5850	5850	5850	0
242	20250509	161000	0	5850	5850	5850	5850	0
243	20250509	160900	0	5850	5850	5850	5850	0
244	20250509	160800	0	5850	5850	5850	5850	0
245	20250509	160700	0	5850	5850	5850	5850	0
246	20250509	160600	0	5850	5850	5850	5850	0
247	20250509	160500	0	5850	5850	5850	5850	0
248	20250509	160400	0	5850	5850	5850	5850	0
249	20250509	160300	0	5850	5850	5850	5850	0
250	20250509	160200	0	5850	5850	5850	5850	0
251	20250509	160100	0	5850	5850	5850	5850	0
252	20250509	160000	0	5850	5850	5850	5850	0
253	20250509	155900	0	5850	5850	5850	5850	0
254	20250509	155800	0	5850	5850	5850	5850	0
255	20250509	155700	0	5850	5850	5850	5850	0
256	20250509	155600	0	5850	5850	5850	5850	0
257	20250509	155500	0	5850	5850	5850	5850	0
258	20250509	155400	0	5850	5850	5850	5850	0
259	20250509	155300	0	5850	5850	5850	5850	0
260	20250509	155200	0	5850	5850	5850	5850	0
261	20250509	155100	0	5850	5850	5850	5850	0
262	20250509	155000	0	5850	5850	5850	5850	0
263	20250509	154900	0	5850	5850	5850	5850	0
264	20250509	154800	0	5850	5850	5850	5850	0
265	20250509	154700	0	5850	5850	5850	5850	0
266	20250509	154600	0	5850	5850	5850	5850	0
267	20250509	154500	0	5850	5850	5850	5850	0
268	20250509	154400	0	5850	5850	5850	5850	0
269	20250509	154300	0	5850	5850	5850	5850	0
270	20250509	154200	0	5850	5850	5850	5850	0
271	20250509	154100	0	5850	5850	5850	5850	0
272	20250509	154000	0	5850	5850	5850	5850	0
273	20250509	153900	0	5850	5850	5850	5850	0
274	20250509	153800	0	5850	5850	5850	5850	0
275	20250509	153700	0	5850	5850	5850	5850	0
276	20250509	153600	0	5850	5850	5850	5850	0
277	20250509	153500	0	5850	5850	5850	5850	0
278	20250509	153400	0	5850	5850	5850	5850	0
279	20250509	153300	0	5850	5850	5850	5850	0
280	20250509	153200	0	5850	5850	5850	5850	0
281	20250509	153100	0	5850	5850	5850	5850	0
282	20250509	153000	0	5850	5850	5850	5850	0
283	20250509	152900	0	5850	5850	5850	5850	0
284	20250509	152800	0	5850	5850	5850	5850	0
285	20250509	152700	0	5850	5850	5850	5850	0
286	20250509	152600	0	5850	5850	5850	5850	0
287	20250509	152500	0	5850	5850	5850	5850	0
288	20250509	152400	0	5850	5850	5850	5850	0
289	20250509	152300	0	5850	5850	5850	5850	0
290	20250509	152200	0	5850	5850	5850	5850	0
291	20250509	152100	0	5850	5850	5850	5850	0
292	20250509	152000	0	5850	5850	5850	5850	0
293	20250509	151900	0	5850	5850	5850	5850	0
294	20250509	151800	0	5850	5850	5850	5850	0
295	20250509	151700	0	5850	5850	5850	5850	0
296	20250509	151600	0	5850	5850	5850	5850	0
297	20250509	151500	0	5850	5850	5850	5850	0
298	20250509	151400	0	5850	5850	5850	5850	0
299	20250509	151300	0	5850	5850	5850	5850	0
300	20250509	151200	0	5850	5850	5850	5850	0
301	20250509	151100	0	5850	5850	5850	5850	0
302	20250509	151000	0	5850	5850	5850	5850	0
303	20250509	150900	0	5850	5850	5850	5850	0
304	20250509	150800	0	5850	5850	5850	5850	0
305	20250509	150700	0	5850	5850	5850	5850	0
306	20250509	150600	0	5850	5850	5850	5850	0
307	20250509	150500	0	5850	5850	5850	5850	0
308	20250509	150400	0	5850	5850	5850	5850	0
309	20250509	150300	0	5850	5850	5850	5850	0
310	20250509	150200	0	5850	5850	5850	5850	0
311	20250509	150100	0	5850	5850	5850	5850	0
312	20250509	150000	0	5850	5850	5850	5850	0
313	20250509	145900	0	5850	5850	5850	5850	0
314	20250509	145800	0	5850	5850	5850	5850	0
315	20250509	145700	0	5850	5850	5850	5850	0
316	20250509	145600	0	5850	5850	5850	5850	0
317	20250509	145500	0	5850	5850	5850	5850	0
318	20250509	145400	0	5850	5850	5850	5850	0
319	20250509	145300	0	5850	5850	5850	5850	0
320	20250509	145200	0	5850	5850	5850	5850	0
321	20250509	145100	0	5850	5850	5850	5850	0
322	20250509	145000	0	5850	5850	5850	5850	0
323	20250509	144900	0	5850	5850	5850	5850	0
324	20250509	144800	0	5850	5850	5850	5850	0
325	20250509	144700	0	5850	5850	5850	5850	0
326	20250509	144600	0	5850	5850	5850	5850	0
327	20250509	144500	0	5850	5850	5850	5850	0
328	20250509	144400	0	5850	5850	5850	5850	0
329	20250509	144300	0	5850	5850	5850	5850	0
330	20250509	144200	0	5850	5850	5850	5850	0
331	20250509	144100	0	5850	5850	5850	5850	0
332	20250509	144000	0	5850	5850	5850	5850	0
333	20250509	143900	0	5850	5850	5850	5850	0
334	20250509	143800	0	5850	5850	5850	5850	0
335	20250509	143700	0	5850	5850	5850	5850	0
336	20250509	143600	0	5850	5850	5850	5850	0
337	20250509	143500	0	5850	5850	5850	5850	0
338	20250509	143400	0	5850	5850	5850	5850	0
339	20250509	143300	0	5850	5850	5850	5850	0
340	20250509	143200	0	5850	5850	5850	5850	0
341	20250509	143100	0	5850	5850	5850	5850	0
342	20250509	143000	0	5850	5850	5850	5850	0
343	20250509	142900	0	5850	5850	5850	5850	0
344	20250509	142800	0	5850	5850	5850	5850	0
345	20250509	142700	0	5850	5850	5850	5850	0
346	20250509	142600	0	5850	5850	5850	5850	0
347	20250509	142500	0	5850	5850	5850	5850	0
348	20250509	142400	0	5850	5850	5850	5850	0
349	20250509	142300	0	5850	5850	5850	5850	0
350	20250509	142200	0	5850	5850	5850	5850	0
351	20250509	142100	0	5850	5850	5850	5850	0
352	20250509	142000	0	5850	5850	5850	5850	0
353	20250509	141900	0	5850	5850	5850	5850	0
354	20250509	141800	0	5850	5850	5850	5850	0
355	20250509	141700	0	5850	5850	5850	5850	0
356	20250509	141600	0	5850	5850	5850	5850	0
357	20250509	141500	0	5850	5850	5850	5850	0
358	20250509	141400	0	5850	5850	5850	5850	0
359	20250509	141300	0	5850	5850	5850	5850	0
360	20250509	141200	0	5850	5850	5850	5850	0
361	20250509	141100	0	5850	5850	5850	5850	0
362	20250509	141000	0	5850	5850	5850	5850	0
363	20250509	140900	0	5850	5850	5850	5850	0
364	20250509	140800	0	5850	5850	5850	5850	0
365	20250509	140700	0	5850	5850	5850	5850	0
366	20250509	140600	0	5850	5850	5850	5850	0
367	20250509	140500	0	5850	5850	5850	5850	0
368	20250509	140400	0	5850	5850	5850	5850	0
369	20250509	140300	0	5850	5850	5850	5850	0
370	20250509	140200	0	5850	5850	5850	5850	0
371	20250509	140100	0	5850	5850	5850	5850	0
372	20250509	140000	0	5850	5850	5850	5850	0
373	20250509	135900	0	5850	5850	5850	5850	0
374	20250509	135800	0	5850	5850	5850	5850	0
375	20250509	135700	0	5850	5850	5850	5850	0
376	20250509	135600	0	5850	5850	5850	5850	0
377	20250509	135500	0	5850	5850	5850	5850	0
378	20250509	135400	0	5850	5850	5850	5850	0
379	20250509	135300	0	5850	5850	5850	5850	0
380	20250509	135200	0	5850	5850	5850	5850	0
381	20250509	135100	0	5850	5850	5850	5850	0
382	20250509	135000	0	5850	5850	5850	5850	0
383	20250509	134900	0	5850	5850	5850	5850	0
384	20250509	134800	0	5850	5850	5850	5850	0
385	20250509	134700	0	5850	5850	5850	5850	0
386	20250509	134600	0	5850	5850	5850	5850	0
387	20250509	134500	0	5850	5850	5850	5850	0
388	20250509	134400	0	5850	5850	5850	5850	0
389	20250509	134300	0	5850	5850	5850	5850	0
390	20250509	134200	0	5850	5850	5850	5850	0
391	20250509	134100	0	5850	5850	5850	5850	0
392	20250509	134000	0	5850	5850	5850	5850	0
393	20250509	133900	0	5850	5850	5850	5850	0
394	20250509	133800	0	5850	5850	5850	5850	0
395	20250509	133700	0	5850	5850	5850	5850	0
396	20250509	133600	0	5850	5850	5850	5850	0
397	20250509	133500	0	5850	5850	5850	5850	0
398	20250509	133400	0	5850	5850	5850	5850	0
399	20250509	133300	0	5850	5850	5850	5850	0
400	20250509	133200	0	5850	5850	5850	5850	0
401	20250509	133100	0	5850	5850	5850	5850	0
402	20250509	133000	0	5850	5850	5850	5850	0
403	20250509	132900	0	5850	5850	5850	5850	0
404	20250509	132800	0	5850	5850	5850	5850	0
405	20250509	132700	0	5850	5850	5850	5850	0
406	20250509	132600	0	5850	5850	5850	5850	0
407	20250509	132500	0	5850	5850	5850	5850	0
408	20250509	132400	0	5850	5850	5850	5850	0
409	20250509	132300	0	5850	5850	5850	5850	0
410	20250509	132200	0	5850	5850	5850	5850	0
411	20250509	132100	0	5850	5850	5850	5850	0
412	20250509	132000	0	5850	5850	5850	5850	0
413	20250509	131900	0	5850	5850	5850	5850	0
414	20250509	131800	0	5850	5850	5850	5850	0
415	20250509	131700	0	5850	5850	5850	5850	0
416	20250509	131600	0	5850	5850	5850	5850	0
417	20250509	131500	0	5850	5850	5850	5850	0
418	20250509	131400	0	5850	5850	5850	5850	0
419	20250509	131300	0	5850	5850	5850	5850	0
420	20250509	131200	0	5850	5850	5850	5850	0
421	20250509	131100	0	5850	5850	5850	5850	0
422	20250509	131000	0	5850	5850	5850	5850	0
423	20250509	130900	0	5850	5850	5850	5850	0
424	20250509	130800	0	5850	5850	5850	5850	0
425	20250509	130700	0	5850	5850	5850	5850	0
426	20250509	130600	0	5850	5850	5850	5850	0
427	20250509	130500	0	5850	5850	5850	5850	0
428	20250509	130400	0	5850	5850	5850	5850	0
429	20250509	130300	0	5850	5850	5850	5850	0
430	20250509	130200	0	5850	5850	5850	5850	0
431	20250509	130100	0	5850	5850	5850	5850	0
432	20250509	130000	0	5850	5850	5850	5850	0
433	20250509	125900	0	5850	5850	5850	5850	0
434	20250509	125800	0	5850	5850	5850	5850	0
435	20250509	125700	0	5850	5850	5850	5850	0
436	20250509	125600	0	5850	5850	5850	5850	0
437	20250509	125500	0	5850	5850	5850	5850	0
438	20250509	125400	0	5850	5850	5850	5850	0
439	20250509	125300	0	5850	5850	5850	5850	0
440	20250509	125200	0	5850	5850	5850	5850	0
441	20250509	125100	0	5850	5850	5850	5850	0
442	20250509	125000	0	5850	5850	5850	5850	0
443	20250509	124900	0	5850	5850	5850	5850	0
444	20250509	124800	0	5850	5850	5850	5850	0
445	20250509	124700	0	5850	5850	5850	5850	0
446	20250509	124600	0	5850	5850	5850	5850	0
447	20250509	124500	0	5850	5850	5850	5850	0
448	20250509	124400	0	5850	5850	5850	5850	0
449	20250509	124300	0	5850	5850	5850	5850	0
450	20250509	124200	0	5850	5850	5850	5850	0
451	20250509	124100	0	5850	5850	5850	5850	0
452	20250509	124000	0	5850	5850	5850	5850	0
453	20250509	123900	0	5850	5850	5850	5850	0
454	20250509	123800	0	5850	5850	5850	5850	0
455	20250509	123700	0	5850	5850	5850	5850	0
456	20250509	123600	0	5850	5850	5850	5850	0
457	20250509	123500	0	5850	5850	5850	5850	0
458	20250509	123400	0	5850	5850	5850	5850	0
459	20250509	123300	0	5850	5850	5850	5850	0
460	20250509	123200	0	5850	5850	5850	5850	0
461	20250509	123100	0	5850	5850	5850	5850	0
462	20250509	123000	0	5850	5850	5850	5850	0
463	20250509	122900	0	5850	5850	5850	5850	0
464	20250509	122800	0	5850	5850	5850	5850	0
465	20250509	122700	0	5850	5850	5850	5850	0
466	20250509	122600	0	5850	5850	5850	5850	0
467	20250509	122500	0	5850	5850	5850	5850	0
468	20250509	122400	0	5850	5850	5850	5850	0
469	20250509	122300	0	5850	5850	5850	5850	0
470	20250509	122200	0	5850	5850	5850	5850	0
471	20250509	122100	0	5850	5850	5850	5850	0
472	20250509	122000	0	5850	5850	5850	5850	0
473	20250509	121900	0	5850	5850	5850	5850	0
474	20250509	121800	0	5850	5850	5850	5850	0
475	20250509	121700	0	5850	5850	5850	5850	0
476	20250509	121600	0	5850	5850	5850	5850	0
477	20250509	121500	0	5850	5850	5850	5850	0
478	20250509	121400	0	5850	5850	5850	5850	0
479	20250509	121300	0	5850	5850	5850	5850	0
480	20250509	121200	0	5850	5850	5850	5850	0
481	20250509	121100	0	5850	5850	5850	5850	0
482	20250509	121000	0	5850	5850	5850	5850	0
483	20250509	120900	0	5850	5850	5850	5850	0
484	20250509	120800	0	5850	5850	5850	5850	0
485	20250509	120700	0	5850	5850	5850	5850	0
486	20250509	120600	0	5850	5850	5850	5850	0
487	20250509	120500	0	5850	5850	5850	5850	0
488	20250509	120400	0	5850	5850	5850	5850	0
489	20250509	120300	0	5850	5850	5850	5850	0
490	20250509	120200	0	5850	5850	5850	5850	0
491	20250509	120100	0	5850	5850	5850	5850	0
492	20250509	120000	0	5850	5850	5850	5850	0
493	20250509	115900	0	5850	5850	5850	5850	0
494	20250509	115800	0	5850	5850	5850	5850	0
495	20250509	115700	0	5850	5850	5850	5850	0
496	20250509	115600	0	5850	5850	5850	5850	0
497	20250509	115500	0	5850	5850	5850	5850	0
498	20250509	115400	0	5850	5850	5850	5850	0
499	20250509	115300	0	5850	5850	5850	5850	0
500	20250509	115200	0	5850	5850	5850	5850	0
501	20250509	115100	0	5850	5850	5850	5850	0
502	20250509	115000	0	5850	5850	5850	5850	0
503	20250509	114900	0	5850	5850	5850	5850	0
504	20250509	114800	0	5850	5850	5850	5850	0
505	20250509	114700	0	5850	5850	5850	5850	0
506	20250509	114600	0	5850	5850	5850	5850	0
507	20250509	114500	0	5850	5850	5850	5850	0
508	20250509	114400	0	5850	5850	5850	5850	0
509	20250509	114300	0	5850	5850	5850	5850	0
510	20250509	114200	0	5850	5850	5850	5850	0
511	20250509	114100	0	5850	5850	5850	5850	0
512	20250509	114000	0	5850	5850	5850	5850	0
513	20250509	113900	0	5850	5850	5850	5850	0
514	20250509	113800	0	5850	5850	5850	5850	0
515	20250509	113700	0	5850	5850	5850	5850	0
516	20250509	113600	0	5850	5850	5850	5850	0
517	20250509	113500	0	5850	5850	5850	5850	0
518	20250509	113400	0	5850	5850	5850	5850	0
519	20250509	113300	0	5850	5850	5850	5850	0
520	20250509	113200	0	5850	5850	5850	5850	0
521	20250509	113100	0	5850	5850	5850	5850	0
522	20250509	113000	0	5850	5850	5850	5850	0
523	20250509	112900	0	5850	5850	5850	5850	0
524	20250509	112800	0	5850	5850	5850	5850	0
525	20250509	112700	0	5850	5850	5850	5850	0
526	20250509	112600	0	5850	5850	5850	5850	0
527	20250509	112500	0	5850	5850	5850	5850	0
528	20250509	112400	0	5850	5850	5850	5850	0
529	20250509	112300	0	5850	5850	5850	5850	0
530	20250509	112200	0	5850	5850	5850	5850	0
531	20250509	112100	0	5850	5850	5850	5850	0
532	20250509	112000	0	5850	5850	5850	5850	0
533	20250509	111900	0	5850	5850	5850	5850	0
534	20250509	111800	0	5850	5850	5850	5850	0
535	20250509	111700	0	5850	5850	5850	5850	0
536	20250509	111600	0	5850	5850	5850	5850	0
537	20250509	111500	0	5850	5850	5850	5850	0
538	20250509	111400	0	5850	5850	5850	5850	0
539	20250509	111300	0	5850	5850	5850	5850	0
540	20250509	111200	0	5850	5850	5850	5850	0
541	20250509	111100	0	5850	5850	5850	5850	0
542	20250509	111000	0	5850	5850	5850	5850	0
543	20250509	110900	0	5850	5850	5850	5850	0
544	20250509	110800	0	5850	5850	5850	5850	0
545	20250509	110700	0	5850	5850	5850	5850	0
546	20250509	110600	0	5850	5850	5850	5850	0
547	20250509	110500	0	5850	5850	5850	5850	0
548	20250509	110400	0	5850	5850	5850	5850	0
549	20250509	110300	0	5850	5850	5850	5850	0
550	20250509	110200	0	5850	5850	5850	5850	0
551	20250509	110100	0	5850	5850	5850	5850	0
552	20250509	110000	0	5850	5850	5850	5850	0
553	20250509	105900	0	5850	5850	5850	5850	0
554	20250509	105800	0	5850	5850	5850	5850	0
555	20250509	105700	0	5850	5850	5850	5850	0
556	20250509	105600	0	5850	5850	5850	5850	0
557	20250509	105500	0	5850	5850	5850	5850	0
558	20250509	105400	0	5850	5850	5850	5850	0
559	20250509	105300	0	5850	5850	5850	5850	0
560	20250509	105200	0	5850	5850	5850	5850	0
561	20250509	105100	0	5850	5850	5850	5850	0
562	20250509	105000	0	5850	5850	5850	5850	0
563	20250509	104900	0	5850	5850	5850	5850	0
564	20250509	104800	0	5850	5850	5850	5850	0
565	20250509	104700	0	5850	5850	5850	5850	0
566	20250509	104600	0	5850	5850	5850	5850	0
567	20250509	104500	0	5850	5850	5850	5850	0
568	20250509	104400	0	5850	5850	5850	5850	0
569	20250509	104300	0	5850	5850	5850	5850	0
570	20250509	104200	0	5850	5850	5850	5850	0
571	20250509	104100	0	5850	5850	5850	5850	0
572	20250509	104000	0	5850	5850	5850	5850	0
573	20250509	103900	0	5850	5850	5850	5850	0
574	20250509	103800	0	5850	5850	5850	5850	0
575	20250509	103700	0	5850	5850	5850	5850	0
576	20250509	103600	0	5850	5850	5850	5850	0
577	20250509	103500	0	5850	5850	5850	5850	0
578	20250509	103400	0	5850	5850	5850	5850	0
579	20250509	103300	0	5850	5850	5850	5850	0
580	20250509	103200	0	5850	5850	5850	5850	0
581	20250509	103100	0	5850	5850	5850	5850	0
582	20250509	103000	0	5850	5850	5850	5850	0
583	20250509	102900	0	5850	5850	5850	5850	0
584	20250509	102800	0	5850	5850	5850	5850	0
585	20250509	102700	0	5850	5850	5850	5850	0
586	20250509	102600	0	5850	5850	5850	5850	0
587	20250509	102500	0	5850	5850	5850	5850	0
588	20250509	102400	0	5850	5850	5850	5850	0
589	20250509	102300	0	5850	5850	5850	5850	0
590	20250509	102200	0	5850	5850	5850	5850	0
591	20250509	102100	0	5850	5850	5850	5850	0
592	20250509	102000	0	5850	5850	5850	5850	0
593	20250509	101900	0	5850	5850	5850	5850	0
594	20250509	101800	0	5850	5850	5850	5850	0
595	20250509	101700	0	5850	5850	5850	5850	0
596	20250509	101600	0	5850	5850	5850	5850	0
597	20250509	101500	0	5850	5850	5850	5850	0
598	20250509	101400	0	5850	5850	5850	5850	0
599	20250509	101300	0	5850	5850	5850	5850	0
600	20250509	101200	0	5850	5850	5850	5850	0
601	20250509	101100	0	5850	5850	5850	5850	0
602	20250509	101000	0	5850	5850	5850	5850	0
603	20250509	100900	0	5850	5850	5850	5850	0
604	20250509	100800	0	5850	5850	5850	5850	0
605	20250509	100700	0	5850	5850	5850	5850	0
606	20250509	100600	0	5850	5850	5850	5850	0
607	20250509	100500	0	5850	5850	5850	5850	0
608	20250509	100400	0	5850	5850	5850	5850	0
609	20250509	100300	0	5850	5850	5850	5850	0
610	20250509	100200	0	5850	5850	5850	5850	0
611	20250509	100100	0	5850	5850	5850	5850	0
612	20250509	100000	0	5850	5850	5850	5850	0
613	20250509	095900	0	5850	5850	5850	5850	0
614	20250509	095800	0	5850	5850	5850	5850	0
615	20250509	095700	0	5850	5850	5850	5850	0
616	20250509	095600	0	5850	5850	5850	5850	0
617	20250509	095500	0	5850	5850	5850	5850	0
618	20250509	095400	0	5850	5850	5850	5850	0
619	20250509	095300	0	5850	5850	5850	5850	0
620	20250509	095200	0	5850	5850	5850	5850	0
621	20250509	095100	0	5850	5850	5850	5850	0
622	20250509	095000	0	5850	5850	5850	5850	0
623	20250509	094900	0	5850	5850	5850	5850	0
624	20250509	094800	0	5850	5850	5850	5850	0
625	20250509	094700	0	5850	5850	5850	5850	0
626	20250509	094600	0	5850	5850	5850	5850	0
627	20250509	094500	0	5850	5850	5850	5850	0
628	20250509	094400	0	5850	5850	5850	5850	0
629	20250509	094300	0	5850	5850	5850	5850	0
630	20250509	094200	0	5850	5850	5850	5850	0
631	20250509	094100	0	5850	5850	5850	5850	0
632	20250509	094000	0	5850	5850	5850	5850	0
633	20250509	093900	0	5850	5850	5850	5850	0
634	20250509	093800	0	5850	5850	5850	5850	0
635	20250509	093700	0	5850	5850	5850	5850	0
636	20250509	093600	0	5850	5850	5850	5850	0
637	20250509	093500	0	5850	5850	5850	5850	0
638	20250509	093400	0	5850	5850	5850	5850	0
639	20250509	093300	0	5850	5850	5850	5850	0
640	20250509	093200	0	5850	5850	5850	5850	0
641	20250509	093100	0	5850	5850	5850	5850	0
642	20250509	093000	0	5850	5850	5850	5850	0
643	20250509	092900	0	5850	5850	5850	5850	0
644	20250509	092800	0	5850	5850	5850	5850	0
645	20250509	092700	0	5850	5850	5850	5850	0
646	20250509	092600	0	5850	5850	5850	5850	0
647	20250509	092500	0	5850	5850	5850	5850	0
648	20250509	092400	0	5850	5850	5850	5850	0
649	20250509	092300	0	5850	5850	5850	5850	0
650	20250509	092200	0	5850	5850	5850	5850	0
651	20250509	092100	0	5850	5850	5850	5850	0
652	20250509	092000	0	5850	5850	5850	5850	0
653	20250509	091900	0	5850	5850	5850	5850	0
654	20250509	091800	0	5850	5850	5850	5850	0
655	20250509	091700	0	5850	5850	5850	5850	0
656	20250509	091600	0	5850	5850	5850	5850	0
657	20250509	091500	0	5850	5850	5850	5850	0
658	20250509	091400	0	5850	5850	5850	5850	0
659	20250509	091300	0	5850	5850	5850	5850	0
660	20250509	091200	0	5850	5850	5850	5850	0
661	20250509	091100	0	5850	5850	5850	5850	0
662	20250509	091000	0	5850	5850	5850	5850	0
663	20250509	090900	0	5850	5850	5850	5850	0
664	20250509	090800	0	5850	5850	5850	5850	0
665	20250509	090700	0	5850	5850	5850	5850	0
666	20250509	090600	0	5850	5850	5850	5850	0
667	20250509	090500	0	5850	5850	5850	5850	0
668	20250509	090400	0	5850	5850	5850	5850	0
669	20250509	090300	0	5850	5850	5850	5850	0
670	20250509	090200	0	5850	5850	5850	5850	0
671	20250509	090100	0	5850	5850	5850	5850	0
672	20250509	090000	0	5850	5850	5850	5850	0