KissMeData/150840/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	200800	0	5850	5850	5850	5850	0
3	20250514	200700	0	5850	5850	5850	5850	0
4	20250514	200600	0	5850	5850	5850	5850	0
5	20250514	200500	0	5850	5850	5850	5850	0
6	20250514	200400	0	5850	5850	5850	5850	0
7	20250514	200300	0	5850	5850	5850	5850	0
8	20250514	200200	0	5850	5850	5850	5850	0
9	20250514	200100	0	5850	5850	5850	5850	0
10	20250514	200000	0	5850	5850	5850	5850	0
11	20250514	195900	0	5850	5850	5850	5850	0
12	20250514	195800	0	5850	5850	5850	5850	0
13	20250514	195700	0	5850	5850	5850	5850	0
14	20250514	195600	0	5850	5850	5850	5850	0
15	20250514	195500	0	5850	5850	5850	5850	0
16	20250514	195400	0	5850	5850	5850	5850	0
17	20250514	195300	0	5850	5850	5850	5850	0
18	20250514	195200	0	5850	5850	5850	5850	0
19	20250514	195100	0	5850	5850	5850	5850	0
20	20250514	195000	0	5850	5850	5850	5850	0
21	20250514	194900	0	5850	5850	5850	5850	0
22	20250514	194800	0	5850	5850	5850	5850	0
23	20250514	194700	0	5850	5850	5850	5850	0
24	20250514	194600	0	5850	5850	5850	5850	0
25	20250514	194500	0	5850	5850	5850	5850	0
26	20250514	194400	0	5850	5850	5850	5850	0
27	20250514	194300	0	5850	5850	5850	5850	0
28	20250514	194200	0	5850	5850	5850	5850	0
29	20250514	194100	0	5850	5850	5850	5850	0
30	20250514	194000	0	5850	5850	5850	5850	0
31	20250514	193900	0	5850	5850	5850	5850	0
32	20250514	193800	0	5850	5850	5850	5850	0
33	20250514	193700	0	5850	5850	5850	5850	0
34	20250514	193600	0	5850	5850	5850	5850	0
35	20250514	193500	0	5850	5850	5850	5850	0
36	20250514	193400	0	5850	5850	5850	5850	0
37	20250514	193300	0	5850	5850	5850	5850	0
38	20250514	193200	0	5850	5850	5850	5850	0
39	20250514	193100	0	5850	5850	5850	5850	0
40	20250514	193000	0	5850	5850	5850	5850	0
41	20250514	192900	0	5850	5850	5850	5850	0
42	20250514	192800	0	5850	5850	5850	5850	0
43	20250514	192700	0	5850	5850	5850	5850	0
44	20250514	192600	0	5850	5850	5850	5850	0
45	20250514	192500	0	5850	5850	5850	5850	0
46	20250514	192400	0	5850	5850	5850	5850	0
47	20250514	192300	0	5850	5850	5850	5850	0
48	20250514	192200	0	5850	5850	5850	5850	0
49	20250514	192100	0	5850	5850	5850	5850	0
50	20250514	192000	0	5850	5850	5850	5850	0
51	20250514	191900	0	5850	5850	5850	5850	0
52	20250514	191800	0	5850	5850	5850	5850	0
53	20250514	191700	0	5850	5850	5850	5850	0
54	20250514	191600	0	5850	5850	5850	5850	0
55	20250514	191500	0	5850	5850	5850	5850	0
56	20250514	191400	0	5850	5850	5850	5850	0
57	20250514	191300	0	5850	5850	5850	5850	0
58	20250514	191200	0	5850	5850	5850	5850	0
59	20250514	191100	0	5850	5850	5850	5850	0
60	20250514	191000	0	5850	5850	5850	5850	0
61	20250514	190900	0	5850	5850	5850	5850	0
62	20250514	190800	0	5850	5850	5850	5850	0
63	20250514	190700	0	5850	5850	5850	5850	0
64	20250514	190600	0	5850	5850	5850	5850	0
65	20250514	190500	0	5850	5850	5850	5850	0
66	20250514	190400	0	5850	5850	5850	5850	0
67	20250514	190300	0	5850	5850	5850	5850	0
68	20250514	190200	0	5850	5850	5850	5850	0
69	20250514	190100	0	5850	5850	5850	5850	0
70	20250514	190000	0	5850	5850	5850	5850	0
71	20250514	185900	0	5850	5850	5850	5850	0
72	20250514	185800	0	5850	5850	5850	5850	0
73	20250514	185700	0	5850	5850	5850	5850	0
74	20250514	185600	0	5850	5850	5850	5850	0
75	20250514	185500	0	5850	5850	5850	5850	0
76	20250514	185400	0	5850	5850	5850	5850	0
77	20250514	185300	0	5850	5850	5850	5850	0
78	20250514	185200	0	5850	5850	5850	5850	0
79	20250514	185100	0	5850	5850	5850	5850	0
80	20250514	185000	0	5850	5850	5850	5850	0
81	20250514	184900	0	5850	5850	5850	5850	0
82	20250514	184800	0	5850	5850	5850	5850	0
83	20250514	184700	0	5850	5850	5850	5850	0
84	20250514	184600	0	5850	5850	5850	5850	0
85	20250514	184500	0	5850	5850	5850	5850	0
86	20250514	184400	0	5850	5850	5850	5850	0
87	20250514	184300	0	5850	5850	5850	5850	0
88	20250514	184200	0	5850	5850	5850	5850	0
89	20250514	184100	0	5850	5850	5850	5850	0
90	20250514	184000	0	5850	5850	5850	5850	0
91	20250514	183900	0	5850	5850	5850	5850	0
92	20250514	183800	0	5850	5850	5850	5850	0
93	20250514	183700	0	5850	5850	5850	5850	0
94	20250514	183600	0	5850	5850	5850	5850	0
95	20250514	183500	0	5850	5850	5850	5850	0
96	20250514	183400	0	5850	5850	5850	5850	0
97	20250514	183300	0	5850	5850	5850	5850	0
98	20250514	183200	0	5850	5850	5850	5850	0
99	20250514	183100	0	5850	5850	5850	5850	0
100	20250514	183000	0	5850	5850	5850	5850	0
101	20250514	182900	0	5850	5850	5850	5850	0
102	20250514	182800	0	5850	5850	5850	5850	0
103	20250514	182700	0	5850	5850	5850	5850	0
104	20250514	182600	0	5850	5850	5850	5850	0
105	20250514	182500	0	5850	5850	5850	5850	0
106	20250514	182400	0	5850	5850	5850	5850	0
107	20250514	182300	0	5850	5850	5850	5850	0
108	20250514	182200	0	5850	5850	5850	5850	0
109	20250514	182100	0	5850	5850	5850	5850	0
110	20250514	182000	0	5850	5850	5850	5850	0
111	20250514	181900	0	5850	5850	5850	5850	0
112	20250514	181800	0	5850	5850	5850	5850	0
113	20250514	181700	0	5850	5850	5850	5850	0
114	20250514	181600	0	5850	5850	5850	5850	0
115	20250514	181500	0	5850	5850	5850	5850	0
116	20250514	181400	0	5850	5850	5850	5850	0
117	20250514	181300	0	5850	5850	5850	5850	0
118	20250514	181200	0	5850	5850	5850	5850	0
119	20250514	181100	0	5850	5850	5850	5850	0
120	20250514	181000	0	5850	5850	5850	5850	0
121	20250514	180900	0	5850	5850	5850	5850	0
122	20250514	180800	0	5850	5850	5850	5850	0
123	20250514	180700	0	5850	5850	5850	5850	0
124	20250514	180600	0	5850	5850	5850	5850	0
125	20250514	180500	0	5850	5850	5850	5850	0
126	20250514	180400	0	5850	5850	5850	5850	0
127	20250514	180300	0	5850	5850	5850	5850	0
128	20250514	180200	0	5850	5850	5850	5850	0
129	20250514	180100	0	5850	5850	5850	5850	0
130	20250514	180000	0	5850	5850	5850	5850	0
131	20250514	175900	0	5850	5850	5850	5850	0
132	20250514	175800	0	5850	5850	5850	5850	0
133	20250514	175700	0	5850	5850	5850	5850	0
134	20250514	175600	0	5850	5850	5850	5850	0
135	20250514	175500	0	5850	5850	5850	5850	0
136	20250514	175400	0	5850	5850	5850	5850	0
137	20250514	175300	0	5850	5850	5850	5850	0
138	20250514	175200	0	5850	5850	5850	5850	0
139	20250514	175100	0	5850	5850	5850	5850	0
140	20250514	175000	0	5850	5850	5850	5850	0
141	20250514	174900	0	5850	5850	5850	5850	0
142	20250514	174800	0	5850	5850	5850	5850	0
143	20250514	174700	0	5850	5850	5850	5850	0
144	20250514	174600	0	5850	5850	5850	5850	0
145	20250514	174500	0	5850	5850	5850	5850	0
146	20250514	174400	0	5850	5850	5850	5850	0
147	20250514	174300	0	5850	5850	5850	5850	0
148	20250514	174200	0	5850	5850	5850	5850	0
149	20250514	174100	0	5850	5850	5850	5850	0
150	20250514	174000	0	5850	5850	5850	5850	0
151	20250514	173900	0	5850	5850	5850	5850	0
152	20250514	173800	0	5850	5850	5850	5850	0
153	20250514	173700	0	5850	5850	5850	5850	0
154	20250514	173600	0	5850	5850	5850	5850	0
155	20250514	173500	0	5850	5850	5850	5850	0
156	20250514	173400	0	5850	5850	5850	5850	0
157	20250514	173300	0	5850	5850	5850	5850	0
158	20250514	173200	0	5850	5850	5850	5850	0
159	20250514	173100	0	5850	5850	5850	5850	0
160	20250514	173000	0	5850	5850	5850	5850	0
161	20250514	172900	0	5850	5850	5850	5850	0
162	20250514	172800	0	5850	5850	5850	5850	0
163	20250514	172700	0	5850	5850	5850	5850	0
164	20250514	172600	0	5850	5850	5850	5850	0
165	20250514	172500	0	5850	5850	5850	5850	0
166	20250514	172400	0	5850	5850	5850	5850	0
167	20250514	172300	0	5850	5850	5850	5850	0
168	20250514	172200	0	5850	5850	5850	5850	0
169	20250514	172100	0	5850	5850	5850	5850	0
170	20250514	172000	0	5850	5850	5850	5850	0
171	20250514	171900	0	5850	5850	5850	5850	0
172	20250514	171800	0	5850	5850	5850	5850	0
173	20250514	171700	0	5850	5850	5850	5850	0
174	20250514	171600	0	5850	5850	5850	5850	0
175	20250514	171500	0	5850	5850	5850	5850	0
176	20250514	171400	0	5850	5850	5850	5850	0
177	20250514	171300	0	5850	5850	5850	5850	0
178	20250514	171200	0	5850	5850	5850	5850	0
179	20250514	171100	0	5850	5850	5850	5850	0
180	20250514	171000	0	5850	5850	5850	5850	0
181	20250514	170900	0	5850	5850	5850	5850	0
182	20250514	170800	0	5850	5850	5850	5850	0
183	20250514	170700	0	5850	5850	5850	5850	0
184	20250514	170600	0	5850	5850	5850	5850	0
185	20250514	170500	0	5850	5850	5850	5850	0
186	20250514	170400	0	5850	5850	5850	5850	0
187	20250514	170300	0	5850	5850	5850	5850	0
188	20250514	170200	0	5850	5850	5850	5850	0
189	20250514	170100	0	5850	5850	5850	5850	0
190	20250514	170000	0	5850	5850	5850	5850	0
191	20250514	165900	0	5850	5850	5850	5850	0
192	20250514	165800	0	5850	5850	5850	5850	0
193	20250514	165700	0	5850	5850	5850	5850	0
194	20250514	165600	0	5850	5850	5850	5850	0
195	20250514	165500	0	5850	5850	5850	5850	0
196	20250514	165400	0	5850	5850	5850	5850	0
197	20250514	165300	0	5850	5850	5850	5850	0
198	20250514	165200	0	5850	5850	5850	5850	0
199	20250514	165100	0	5850	5850	5850	5850	0
200	20250514	165000	0	5850	5850	5850	5850	0
201	20250514	164900	0	5850	5850	5850	5850	0
202	20250514	164800	0	5850	5850	5850	5850	0
203	20250514	164700	0	5850	5850	5850	5850	0
204	20250514	164600	0	5850	5850	5850	5850	0
205	20250514	164500	0	5850	5850	5850	5850	0
206	20250514	164400	0	5850	5850	5850	5850	0
207	20250514	164300	0	5850	5850	5850	5850	0
208	20250514	164200	0	5850	5850	5850	5850	0
209	20250514	164100	0	5850	5850	5850	5850	0
210	20250514	164000	0	5850	5850	5850	5850	0
211	20250514	163900	0	5850	5850	5850	5850	0
212	20250514	163800	0	5850	5850	5850	5850	0
213	20250514	163700	0	5850	5850	5850	5850	0
214	20250514	163600	0	5850	5850	5850	5850	0
215	20250514	163500	0	5850	5850	5850	5850	0
216	20250514	163400	0	5850	5850	5850	5850	0
217	20250514	163300	0	5850	5850	5850	5850	0
218	20250514	163200	0	5850	5850	5850	5850	0
219	20250514	163100	0	5850	5850	5850	5850	0
220	20250514	163000	0	5850	5850	5850	5850	0
221	20250514	162900	0	5850	5850	5850	5850	0
222	20250514	162800	0	5850	5850	5850	5850	0
223	20250514	162700	0	5850	5850	5850	5850	0
224	20250514	162600	0	5850	5850	5850	5850	0
225	20250514	162500	0	5850	5850	5850	5850	0
226	20250514	162400	0	5850	5850	5850	5850	0
227	20250514	162300	0	5850	5850	5850	5850	0
228	20250514	162200	0	5850	5850	5850	5850	0
229	20250514	162100	0	5850	5850	5850	5850	0
230	20250514	162000	0	5850	5850	5850	5850	0
231	20250514	161900	0	5850	5850	5850	5850	0
232	20250514	161800	0	5850	5850	5850	5850	0
233	20250514	161700	0	5850	5850	5850	5850	0
234	20250514	161600	0	5850	5850	5850	5850	0
235	20250514	161500	0	5850	5850	5850	5850	0
236	20250514	161400	0	5850	5850	5850	5850	0
237	20250514	161300	0	5850	5850	5850	5850	0
238	20250514	161200	0	5850	5850	5850	5850	0
239	20250514	161100	0	5850	5850	5850	5850	0
240	20250514	161000	0	5850	5850	5850	5850	0
241	20250514	160900	0	5850	5850	5850	5850	0
242	20250514	160800	0	5850	5850	5850	5850	0
243	20250514	160700	0	5850	5850	5850	5850	0
244	20250514	160600	0	5850	5850	5850	5850	0
245	20250514	160500	0	5850	5850	5850	5850	0
246	20250514	160400	0	5850	5850	5850	5850	0
247	20250514	160300	0	5850	5850	5850	5850	0
248	20250514	160200	0	5850	5850	5850	5850	0
249	20250514	160100	0	5850	5850	5850	5850	0
250	20250514	160000	0	5850	5850	5850	5850	0
251	20250514	155900	0	5850	5850	5850	5850	0
252	20250514	155800	0	5850	5850	5850	5850	0
253	20250514	155700	0	5850	5850	5850	5850	0
254	20250514	155600	0	5850	5850	5850	5850	0
255	20250514	155500	0	5850	5850	5850	5850	0
256	20250514	155400	0	5850	5850	5850	5850	0
257	20250514	155300	0	5850	5850	5850	5850	0
258	20250514	155200	0	5850	5850	5850	5850	0
259	20250514	155100	0	5850	5850	5850	5850	0
260	20250514	155000	0	5850	5850	5850	5850	0
261	20250514	154900	0	5850	5850	5850	5850	0
262	20250514	154800	0	5850	5850	5850	5850	0
263	20250514	154700	0	5850	5850	5850	5850	0
264	20250514	154600	0	5850	5850	5850	5850	0
265	20250514	154500	0	5850	5850	5850	5850	0
266	20250514	154400	0	5850	5850	5850	5850	0
267	20250514	154300	0	5850	5850	5850	5850	0
268	20250514	154200	0	5850	5850	5850	5850	0
269	20250514	154100	0	5850	5850	5850	5850	0
270	20250514	154000	0	5850	5850	5850	5850	0
271	20250514	153900	0	5850	5850	5850	5850	0
272	20250514	153800	0	5850	5850	5850	5850	0
273	20250514	153700	0	5850	5850	5850	5850	0
274	20250514	153600	0	5850	5850	5850	5850	0
275	20250514	153500	0	5850	5850	5850	5850	0
276	20250514	153400	0	5850	5850	5850	5850	0
277	20250514	153300	0	5850	5850	5850	5850	0
278	20250514	153200	0	5850	5850	5850	5850	0
279	20250514	153100	0	5850	5850	5850	5850	0
280	20250514	153000	0	5850	5850	5850	5850	0
281	20250514	152900	0	5850	5850	5850	5850	0
282	20250514	152800	0	5850	5850	5850	5850	0
283	20250514	152700	0	5850	5850	5850	5850	0
284	20250514	152600	0	5850	5850	5850	5850	0
285	20250514	152500	0	5850	5850	5850	5850	0
286	20250514	152400	0	5850	5850	5850	5850	0
287	20250514	152300	0	5850	5850	5850	5850	0
288	20250514	152200	0	5850	5850	5850	5850	0
289	20250514	152100	0	5850	5850	5850	5850	0
290	20250514	152000	0	5850	5850	5850	5850	0
291	20250514	151900	0	5850	5850	5850	5850	0
292	20250514	151800	0	5850	5850	5850	5850	0
293	20250514	151700	0	5850	5850	5850	5850	0
294	20250514	151600	0	5850	5850	5850	5850	0
295	20250514	151500	0	5850	5850	5850	5850	0
296	20250514	151400	0	5850	5850	5850	5850	0
297	20250514	151300	0	5850	5850	5850	5850	0
298	20250514	151200	0	5850	5850	5850	5850	0
299	20250514	151100	0	5850	5850	5850	5850	0
300	20250514	151000	0	5850	5850	5850	5850	0
301	20250514	150900	0	5850	5850	5850	5850	0
302	20250514	150800	0	5850	5850	5850	5850	0
303	20250514	150700	0	5850	5850	5850	5850	0
304	20250514	150600	0	5850	5850	5850	5850	0
305	20250514	150500	0	5850	5850	5850	5850	0
306	20250514	150400	0	5850	5850	5850	5850	0
307	20250514	150300	0	5850	5850	5850	5850	0
308	20250514	150200	0	5850	5850	5850	5850	0
309	20250514	150100	0	5850	5850	5850	5850	0
310	20250514	150000	0	5850	5850	5850	5850	0
311	20250514	145900	0	5850	5850	5850	5850	0
312	20250514	145800	0	5850	5850	5850	5850	0
313	20250514	145700	0	5850	5850	5850	5850	0
314	20250514	145600	0	5850	5850	5850	5850	0
315	20250514	145500	0	5850	5850	5850	5850	0
316	20250514	145400	0	5850	5850	5850	5850	0
317	20250514	145300	0	5850	5850	5850	5850	0
318	20250514	145200	0	5850	5850	5850	5850	0
319	20250514	145100	0	5850	5850	5850	5850	0
320	20250514	145000	0	5850	5850	5850	5850	0
321	20250514	144900	0	5850	5850	5850	5850	0
322	20250514	144800	0	5850	5850	5850	5850	0
323	20250514	144700	0	5850	5850	5850	5850	0
324	20250514	144600	0	5850	5850	5850	5850	0
325	20250514	144500	0	5850	5850	5850	5850	0
326	20250514	144400	0	5850	5850	5850	5850	0
327	20250514	144300	0	5850	5850	5850	5850	0
328	20250514	144200	0	5850	5850	5850	5850	0
329	20250514	144100	0	5850	5850	5850	5850	0
330	20250514	144000	0	5850	5850	5850	5850	0
331	20250514	143900	0	5850	5850	5850	5850	0
332	20250514	143800	0	5850	5850	5850	5850	0
333	20250514	143700	0	5850	5850	5850	5850	0
334	20250514	143600	0	5850	5850	5850	5850	0
335	20250514	143500	0	5850	5850	5850	5850	0
336	20250514	143400	0	5850	5850	5850	5850	0
337	20250514	143300	0	5850	5850	5850	5850	0
338	20250514	143200	0	5850	5850	5850	5850	0
339	20250514	143100	0	5850	5850	5850	5850	0
340	20250514	143000	0	5850	5850	5850	5850	0
341	20250514	142900	0	5850	5850	5850	5850	0
342	20250514	142800	0	5850	5850	5850	5850	0
343	20250514	142700	0	5850	5850	5850	5850	0
344	20250514	142600	0	5850	5850	5850	5850	0
345	20250514	142500	0	5850	5850	5850	5850	0
346	20250514	142400	0	5850	5850	5850	5850	0
347	20250514	142300	0	5850	5850	5850	5850	0
348	20250514	142200	0	5850	5850	5850	5850	0
349	20250514	142100	0	5850	5850	5850	5850	0
350	20250514	142000	0	5850	5850	5850	5850	0
351	20250514	141900	0	5850	5850	5850	5850	0
352	20250514	141800	0	5850	5850	5850	5850	0
353	20250514	141700	0	5850	5850	5850	5850	0
354	20250514	141600	0	5850	5850	5850	5850	0
355	20250514	141500	0	5850	5850	5850	5850	0
356	20250514	141400	0	5850	5850	5850	5850	0
357	20250514	141300	0	5850	5850	5850	5850	0
358	20250514	141200	0	5850	5850	5850	5850	0
359	20250514	141100	0	5850	5850	5850	5850	0
360	20250514	141000	0	5850	5850	5850	5850	0
361	20250514	140900	0	5850	5850	5850	5850	0
362	20250514	140800	0	5850	5850	5850	5850	0
363	20250514	140700	0	5850	5850	5850	5850	0
364	20250514	140600	0	5850	5850	5850	5850	0
365	20250514	140500	0	5850	5850	5850	5850	0
366	20250514	140400	0	5850	5850	5850	5850	0
367	20250514	140300	0	5850	5850	5850	5850	0
368	20250514	140200	0	5850	5850	5850	5850	0
369	20250514	140100	0	5850	5850	5850	5850	0
370	20250514	140000	0	5850	5850	5850	5850	0
371	20250514	135900	0	5850	5850	5850	5850	0
372	20250514	135800	0	5850	5850	5850	5850	0
373	20250514	135700	0	5850	5850	5850	5850	0
374	20250514	135600	0	5850	5850	5850	5850	0
375	20250514	135500	0	5850	5850	5850	5850	0
376	20250514	135400	0	5850	5850	5850	5850	0
377	20250514	135300	0	5850	5850	5850	5850	0
378	20250514	135200	0	5850	5850	5850	5850	0
379	20250514	135100	0	5850	5850	5850	5850	0
380	20250514	135000	0	5850	5850	5850	5850	0
381	20250514	134900	0	5850	5850	5850	5850	0
382	20250514	134800	0	5850	5850	5850	5850	0
383	20250514	134700	0	5850	5850	5850	5850	0
384	20250514	134600	0	5850	5850	5850	5850	0
385	20250514	134500	0	5850	5850	5850	5850	0
386	20250514	134400	0	5850	5850	5850	5850	0
387	20250514	134300	0	5850	5850	5850	5850	0
388	20250514	134200	0	5850	5850	5850	5850	0
389	20250514	134100	0	5850	5850	5850	5850	0
390	20250514	134000	0	5850	5850	5850	5850	0
391	20250514	133900	0	5850	5850	5850	5850	0
392	20250514	133800	0	5850	5850	5850	5850	0
393	20250514	133700	0	5850	5850	5850	5850	0
394	20250514	133600	0	5850	5850	5850	5850	0
395	20250514	133500	0	5850	5850	5850	5850	0
396	20250514	133400	0	5850	5850	5850	5850	0
397	20250514	133300	0	5850	5850	5850	5850	0
398	20250514	133200	0	5850	5850	5850	5850	0
399	20250514	133100	0	5850	5850	5850	5850	0
400	20250514	133000	0	5850	5850	5850	5850	0
401	20250514	132900	0	5850	5850	5850	5850	0
402	20250514	132800	0	5850	5850	5850	5850	0
403	20250514	132700	0	5850	5850	5850	5850	0
404	20250514	132600	0	5850	5850	5850	5850	0
405	20250514	132500	0	5850	5850	5850	5850	0
406	20250514	132400	0	5850	5850	5850	5850	0
407	20250514	132300	0	5850	5850	5850	5850	0
408	20250514	132200	0	5850	5850	5850	5850	0
409	20250514	132100	0	5850	5850	5850	5850	0
410	20250514	132000	0	5850	5850	5850	5850	0
411	20250514	131900	0	5850	5850	5850	5850	0
412	20250514	131800	0	5850	5850	5850	5850	0
413	20250514	131700	0	5850	5850	5850	5850	0
414	20250514	131600	0	5850	5850	5850	5850	0
415	20250514	131500	0	5850	5850	5850	5850	0
416	20250514	131400	0	5850	5850	5850	5850	0
417	20250514	131300	0	5850	5850	5850	5850	0
418	20250514	131200	0	5850	5850	5850	5850	0
419	20250514	131100	0	5850	5850	5850	5850	0
420	20250514	131000	0	5850	5850	5850	5850	0
421	20250514	130900	0	5850	5850	5850	5850	0
422	20250514	130800	0	5850	5850	5850	5850	0
423	20250514	130700	0	5850	5850	5850	5850	0
424	20250514	130600	0	5850	5850	5850	5850	0
425	20250514	130500	0	5850	5850	5850	5850	0
426	20250514	130400	0	5850	5850	5850	5850	0
427	20250514	130300	0	5850	5850	5850	5850	0
428	20250514	130200	0	5850	5850	5850	5850	0
429	20250514	130100	0	5850	5850	5850	5850	0
430	20250514	130000	0	5850	5850	5850	5850	0
431	20250514	125900	0	5850	5850	5850	5850	0
432	20250514	125800	0	5850	5850	5850	5850	0
433	20250514	125700	0	5850	5850	5850	5850	0
434	20250514	125600	0	5850	5850	5850	5850	0
435	20250514	125500	0	5850	5850	5850	5850	0
436	20250514	125400	0	5850	5850	5850	5850	0
437	20250514	125300	0	5850	5850	5850	5850	0
438	20250514	125200	0	5850	5850	5850	5850	0
439	20250514	125100	0	5850	5850	5850	5850	0
440	20250514	125000	0	5850	5850	5850	5850	0
441	20250514	124900	0	5850	5850	5850	5850	0
442	20250514	124800	0	5850	5850	5850	5850	0
443	20250514	124700	0	5850	5850	5850	5850	0
444	20250514	124600	0	5850	5850	5850	5850	0
445	20250514	124500	0	5850	5850	5850	5850	0
446	20250514	124400	0	5850	5850	5850	5850	0
447	20250514	124300	0	5850	5850	5850	5850	0
448	20250514	124200	0	5850	5850	5850	5850	0
449	20250514	124100	0	5850	5850	5850	5850	0
450	20250514	124000	0	5850	5850	5850	5850	0
451	20250514	123900	0	5850	5850	5850	5850	0
452	20250514	123800	0	5850	5850	5850	5850	0
453	20250514	123700	0	5850	5850	5850	5850	0
454	20250514	123600	0	5850	5850	5850	5850	0
455	20250514	123500	0	5850	5850	5850	5850	0
456	20250514	123400	0	5850	5850	5850	5850	0
457	20250514	123300	0	5850	5850	5850	5850	0
458	20250514	123200	0	5850	5850	5850	5850	0
459	20250514	123100	0	5850	5850	5850	5850	0
460	20250514	123000	0	5850	5850	5850	5850	0
461	20250514	122900	0	5850	5850	5850	5850	0
462	20250514	122800	0	5850	5850	5850	5850	0
463	20250514	122700	0	5850	5850	5850	5850	0
464	20250514	122600	0	5850	5850	5850	5850	0
465	20250514	122500	0	5850	5850	5850	5850	0
466	20250514	122400	0	5850	5850	5850	5850	0
467	20250514	122300	0	5850	5850	5850	5850	0
468	20250514	122200	0	5850	5850	5850	5850	0
469	20250514	122100	0	5850	5850	5850	5850	0
470	20250514	122000	0	5850	5850	5850	5850	0
471	20250514	121900	0	5850	5850	5850	5850	0
472	20250514	121800	0	5850	5850	5850	5850	0
473	20250514	121700	0	5850	5850	5850	5850	0
474	20250514	121600	0	5850	5850	5850	5850	0
475	20250514	121500	0	5850	5850	5850	5850	0
476	20250514	121400	0	5850	5850	5850	5850	0
477	20250514	121300	0	5850	5850	5850	5850	0
478	20250514	121200	0	5850	5850	5850	5850	0
479	20250514	121100	0	5850	5850	5850	5850	0
480	20250514	121000	0	5850	5850	5850	5850	0
481	20250514	120900	0	5850	5850	5850	5850	0
482	20250514	120800	0	5850	5850	5850	5850	0
483	20250514	120700	0	5850	5850	5850	5850	0
484	20250514	120600	0	5850	5850	5850	5850	0
485	20250514	120500	0	5850	5850	5850	5850	0
486	20250514	120400	0	5850	5850	5850	5850	0
487	20250514	120300	0	5850	5850	5850	5850	0
488	20250514	120200	0	5850	5850	5850	5850	0
489	20250514	120100	0	5850	5850	5850	5850	0
490	20250514	120000	0	5850	5850	5850	5850	0
491	20250514	115900	0	5850	5850	5850	5850	0
492	20250514	115800	0	5850	5850	5850	5850	0
493	20250514	115700	0	5850	5850	5850	5850	0
494	20250514	115600	0	5850	5850	5850	5850	0
495	20250514	115500	0	5850	5850	5850	5850	0
496	20250514	115400	0	5850	5850	5850	5850	0
497	20250514	115300	0	5850	5850	5850	5850	0
498	20250514	115200	0	5850	5850	5850	5850	0
499	20250514	115100	0	5850	5850	5850	5850	0
500	20250514	115000	0	5850	5850	5850	5850	0
501	20250514	114900	0	5850	5850	5850	5850	0
502	20250514	114800	0	5850	5850	5850	5850	0
503	20250514	114700	0	5850	5850	5850	5850	0
504	20250514	114600	0	5850	5850	5850	5850	0
505	20250514	114500	0	5850	5850	5850	5850	0
506	20250514	114400	0	5850	5850	5850	5850	0
507	20250514	114300	0	5850	5850	5850	5850	0
508	20250514	114200	0	5850	5850	5850	5850	0
509	20250514	114100	0	5850	5850	5850	5850	0
510	20250514	114000	0	5850	5850	5850	5850	0
511	20250514	113900	0	5850	5850	5850	5850	0
512	20250514	113800	0	5850	5850	5850	5850	0
513	20250514	113700	0	5850	5850	5850	5850	0
514	20250514	113600	0	5850	5850	5850	5850	0
515	20250514	113500	0	5850	5850	5850	5850	0
516	20250514	113400	0	5850	5850	5850	5850	0
517	20250514	113300	0	5850	5850	5850	5850	0
518	20250514	113200	0	5850	5850	5850	5850	0
519	20250514	113100	0	5850	5850	5850	5850	0
520	20250514	113000	0	5850	5850	5850	5850	0
521	20250514	112900	0	5850	5850	5850	5850	0
522	20250514	112800	0	5850	5850	5850	5850	0
523	20250514	112700	0	5850	5850	5850	5850	0
524	20250514	112600	0	5850	5850	5850	5850	0
525	20250514	112500	0	5850	5850	5850	5850	0
526	20250514	112400	0	5850	5850	5850	5850	0
527	20250514	112300	0	5850	5850	5850	5850	0
528	20250514	112200	0	5850	5850	5850	5850	0
529	20250514	112100	0	5850	5850	5850	5850	0
530	20250514	112000	0	5850	5850	5850	5850	0
531	20250514	111900	0	5850	5850	5850	5850	0
532	20250514	111800	0	5850	5850	5850	5850	0
533	20250514	111700	0	5850	5850	5850	5850	0
534	20250514	111600	0	5850	5850	5850	5850	0
535	20250514	111500	0	5850	5850	5850	5850	0
536	20250514	111400	0	5850	5850	5850	5850	0
537	20250514	111300	0	5850	5850	5850	5850	0
538	20250514	111200	0	5850	5850	5850	5850	0
539	20250514	111100	0	5850	5850	5850	5850	0
540	20250514	111000	0	5850	5850	5850	5850	0
541	20250514	110900	0	5850	5850	5850	5850	0
542	20250514	110800	0	5850	5850	5850	5850	0
543	20250514	110700	0	5850	5850	5850	5850	0
544	20250514	110600	0	5850	5850	5850	5850	0
545	20250514	110500	0	5850	5850	5850	5850	0
546	20250514	110400	0	5850	5850	5850	5850	0
547	20250514	110300	0	5850	5850	5850	5850	0
548	20250514	110200	0	5850	5850	5850	5850	0
549	20250514	110100	0	5850	5850	5850	5850	0
550	20250514	110000	0	5850	5850	5850	5850	0
551	20250514	105900	0	5850	5850	5850	5850	0
552	20250514	105800	0	5850	5850	5850	5850	0
553	20250514	105700	0	5850	5850	5850	5850	0
554	20250514	105600	0	5850	5850	5850	5850	0
555	20250514	105500	0	5850	5850	5850	5850	0
556	20250514	105400	0	5850	5850	5850	5850	0
557	20250514	105300	0	5850	5850	5850	5850	0
558	20250514	105200	0	5850	5850	5850	5850	0
559	20250514	105100	0	5850	5850	5850	5850	0
560	20250514	105000	0	5850	5850	5850	5850	0
561	20250514	104900	0	5850	5850	5850	5850	0
562	20250514	104800	0	5850	5850	5850	5850	0
563	20250514	104700	0	5850	5850	5850	5850	0
564	20250514	104600	0	5850	5850	5850	5850	0
565	20250514	104500	0	5850	5850	5850	5850	0
566	20250514	104400	0	5850	5850	5850	5850	0
567	20250514	104300	0	5850	5850	5850	5850	0
568	20250514	104200	0	5850	5850	5850	5850	0
569	20250514	104100	0	5850	5850	5850	5850	0
570	20250514	104000	0	5850	5850	5850	5850	0
571	20250514	103900	0	5850	5850	5850	5850	0
572	20250514	103800	0	5850	5850	5850	5850	0
573	20250514	103700	0	5850	5850	5850	5850	0
574	20250514	103600	0	5850	5850	5850	5850	0
575	20250514	103500	0	5850	5850	5850	5850	0
576	20250514	103400	0	5850	5850	5850	5850	0
577	20250514	103300	0	5850	5850	5850	5850	0
578	20250514	103200	0	5850	5850	5850	5850	0
579	20250514	103100	0	5850	5850	5850	5850	0
580	20250514	103000	0	5850	5850	5850	5850	0
581	20250514	102900	0	5850	5850	5850	5850	0
582	20250514	102800	0	5850	5850	5850	5850	0
583	20250514	102700	0	5850	5850	5850	5850	0
584	20250514	102600	0	5850	5850	5850	5850	0
585	20250514	102500	0	5850	5850	5850	5850	0
586	20250514	102400	0	5850	5850	5850	5850	0
587	20250514	102300	0	5850	5850	5850	5850	0
588	20250514	102200	0	5850	5850	5850	5850	0
589	20250514	102100	0	5850	5850	5850	5850	0
590	20250514	102000	0	5850	5850	5850	5850	0
591	20250514	101900	0	5850	5850	5850	5850	0
592	20250514	101800	0	5850	5850	5850	5850	0
593	20250514	101700	0	5850	5850	5850	5850	0
594	20250514	101600	0	5850	5850	5850	5850	0
595	20250514	101500	0	5850	5850	5850	5850	0
596	20250514	101400	0	5850	5850	5850	5850	0
597	20250514	101300	0	5850	5850	5850	5850	0
598	20250514	101200	0	5850	5850	5850	5850	0
599	20250514	101100	0	5850	5850	5850	5850	0
600	20250514	101000	0	5850	5850	5850	5850	0
601	20250514	100900	0	5850	5850	5850	5850	0
602	20250514	100800	0	5850	5850	5850	5850	0
603	20250514	100700	0	5850	5850	5850	5850	0
604	20250514	100600	0	5850	5850	5850	5850	0
605	20250514	100500	0	5850	5850	5850	5850	0
606	20250514	100400	0	5850	5850	5850	5850	0
607	20250514	100300	0	5850	5850	5850	5850	0
608	20250514	100200	0	5850	5850	5850	5850	0
609	20250514	100100	0	5850	5850	5850	5850	0
610	20250514	100000	0	5850	5850	5850	5850	0
611	20250514	095900	0	5850	5850	5850	5850	0
612	20250514	095800	0	5850	5850	5850	5850	0
613	20250514	095700	0	5850	5850	5850	5850	0
614	20250514	095600	0	5850	5850	5850	5850	0
615	20250514	095500	0	5850	5850	5850	5850	0
616	20250514	095400	0	5850	5850	5850	5850	0
617	20250514	095300	0	5850	5850	5850	5850	0
618	20250514	095200	0	5850	5850	5850	5850	0
619	20250514	095100	0	5850	5850	5850	5850	0
620	20250514	095000	0	5850	5850	5850	5850	0
621	20250514	094900	0	5850	5850	5850	5850	0
622	20250514	094800	0	5850	5850	5850	5850	0
623	20250514	094700	0	5850	5850	5850	5850	0
624	20250514	094600	0	5850	5850	5850	5850	0
625	20250514	094500	0	5850	5850	5850	5850	0
626	20250514	094400	0	5850	5850	5850	5850	0
627	20250514	094300	0	5850	5850	5850	5850	0
628	20250514	094200	0	5850	5850	5850	5850	0
629	20250514	094100	0	5850	5850	5850	5850	0
630	20250514	094000	0	5850	5850	5850	5850	0
631	20250514	093900	0	5850	5850	5850	5850	0
632	20250514	093800	0	5850	5850	5850	5850	0
633	20250514	093700	0	5850	5850	5850	5850	0
634	20250514	093600	0	5850	5850	5850	5850	0
635	20250514	093500	0	5850	5850	5850	5850	0
636	20250514	093400	0	5850	5850	5850	5850	0
637	20250514	093300	0	5850	5850	5850	5850	0
638	20250514	093200	0	5850	5850	5850	5850	0
639	20250514	093100	0	5850	5850	5850	5850	0
640	20250514	093000	0	5850	5850	5850	5850	0
641	20250514	092900	0	5850	5850	5850	5850	0
642	20250514	092800	0	5850	5850	5850	5850	0
643	20250514	092700	0	5850	5850	5850	5850	0
644	20250514	092600	0	5850	5850	5850	5850	0
645	20250514	092500	0	5850	5850	5850	5850	0
646	20250514	092400	0	5850	5850	5850	5850	0
647	20250514	092300	0	5850	5850	5850	5850	0
648	20250514	092200	0	5850	5850	5850	5850	0
649	20250514	092100	0	5850	5850	5850	5850	0
650	20250514	092000	0	5850	5850	5850	5850	0
651	20250514	091900	0	5850	5850	5850	5850	0
652	20250514	091800	0	5850	5850	5850	5850	0
653	20250514	091700	0	5850	5850	5850	5850	0
654	20250514	091600	0	5850	5850	5850	5850	0
655	20250514	091500	0	5850	5850	5850	5850	0
656	20250514	091400	0	5850	5850	5850	5850	0
657	20250514	091300	0	5850	5850	5850	5850	0
658	20250514	091200	0	5850	5850	5850	5850	0
659	20250514	091100	0	5850	5850	5850	5850	0
660	20250514	091000	0	5850	5850	5850	5850	0
661	20250514	090900	0	5850	5850	5850	5850	0
662	20250514	090800	0	5850	5850	5850	5850	0
663	20250514	090700	0	5850	5850	5850	5850	0
664	20250514	090600	0	5850	5850	5850	5850	0
665	20250514	090500	0	5850	5850	5850	5850	0
666	20250514	090400	0	5850	5850	5850	5850	0
667	20250514	090300	0	5850	5850	5850	5850	0
668	20250514	090200	0	5850	5850	5850	5850	0
669	20250514	090100	0	5850	5850	5850	5850	0
670	20250514	090000	0	5850	5850	5850	5850	0