KissMeData/150840/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	202800	0	5850	5850	5850	5850	0
3	20250121	202700	0	5850	5850	5850	5850	0
4	20250121	202600	0	5850	5850	5850	5850	0
5	20250121	202500	0	5850	5850	5850	5850	0
6	20250121	202400	0	5850	5850	5850	5850	0
7	20250121	202300	0	5850	5850	5850	5850	0
8	20250121	202200	0	5850	5850	5850	5850	0
9	20250121	202100	0	5850	5850	5850	5850	0
10	20250121	202000	0	5850	5850	5850	5850	0
11	20250121	201900	0	5850	5850	5850	5850	0
12	20250121	201800	0	5850	5850	5850	5850	0
13	20250121	201700	0	5850	5850	5850	5850	0
14	20250121	201600	0	5850	5850	5850	5850	0
15	20250121	201500	0	5850	5850	5850	5850	0
16	20250121	201400	0	5850	5850	5850	5850	0
17	20250121	201300	0	5850	5850	5850	5850	0
18	20250121	201200	0	5850	5850	5850	5850	0
19	20250121	201100	0	5850	5850	5850	5850	0
20	20250121	201000	0	5850	5850	5850	5850	0
21	20250121	200900	0	5850	5850	5850	5850	0
22	20250121	200800	0	5850	5850	5850	5850	0
23	20250121	200700	0	5850	5850	5850	5850	0
24	20250121	200600	0	5850	5850	5850	5850	0
25	20250121	200500	0	5850	5850	5850	5850	0
26	20250121	200400	0	5850	5850	5850	5850	0
27	20250121	200300	0	5850	5850	5850	5850	0
28	20250121	200200	0	5850	5850	5850	5850	0
29	20250121	200100	0	5850	5850	5850	5850	0
30	20250121	200000	0	5850	5850	5850	5850	0
31	20250121	195900	0	5850	5850	5850	5850	0
32	20250121	195800	0	5850	5850	5850	5850	0
33	20250121	195700	0	5850	5850	5850	5850	0
34	20250121	195600	0	5850	5850	5850	5850	0
35	20250121	195500	0	5850	5850	5850	5850	0
36	20250121	195400	0	5850	5850	5850	5850	0
37	20250121	195300	0	5850	5850	5850	5850	0
38	20250121	195200	0	5850	5850	5850	5850	0
39	20250121	195100	0	5850	5850	5850	5850	0
40	20250121	195000	0	5850	5850	5850	5850	0
41	20250121	194900	0	5850	5850	5850	5850	0
42	20250121	194800	0	5850	5850	5850	5850	0
43	20250121	194700	0	5850	5850	5850	5850	0
44	20250121	194600	0	5850	5850	5850	5850	0
45	20250121	194500	0	5850	5850	5850	5850	0
46	20250121	194400	0	5850	5850	5850	5850	0
47	20250121	194300	0	5850	5850	5850	5850	0
48	20250121	194200	0	5850	5850	5850	5850	0
49	20250121	194100	0	5850	5850	5850	5850	0
50	20250121	194000	0	5850	5850	5850	5850	0
51	20250121	193900	0	5850	5850	5850	5850	0
52	20250121	193800	0	5850	5850	5850	5850	0
53	20250121	193700	0	5850	5850	5850	5850	0
54	20250121	193600	0	5850	5850	5850	5850	0
55	20250121	193500	0	5850	5850	5850	5850	0
56	20250121	193400	0	5850	5850	5850	5850	0
57	20250121	193300	0	5850	5850	5850	5850	0
58	20250121	193200	0	5850	5850	5850	5850	0
59	20250121	193100	0	5850	5850	5850	5850	0
60	20250121	193000	0	5850	5850	5850	5850	0
61	20250121	192900	0	5850	5850	5850	5850	0
62	20250121	192800	0	5850	5850	5850	5850	0
63	20250121	192700	0	5850	5850	5850	5850	0
64	20250121	192600	0	5850	5850	5850	5850	0
65	20250121	192500	0	5850	5850	5850	5850	0
66	20250121	192400	0	5850	5850	5850	5850	0
67	20250121	192300	0	5850	5850	5850	5850	0
68	20250121	192200	0	5850	5850	5850	5850	0
69	20250121	192100	0	5850	5850	5850	5850	0
70	20250121	192000	0	5850	5850	5850	5850	0
71	20250121	191900	0	5850	5850	5850	5850	0
72	20250121	191800	0	5850	5850	5850	5850	0
73	20250121	191700	0	5850	5850	5850	5850	0
74	20250121	191600	0	5850	5850	5850	5850	0
75	20250121	191500	0	5850	5850	5850	5850	0
76	20250121	191400	0	5850	5850	5850	5850	0
77	20250121	191300	0	5850	5850	5850	5850	0
78	20250121	191200	0	5850	5850	5850	5850	0
79	20250121	191100	0	5850	5850	5850	5850	0
80	20250121	191000	0	5850	5850	5850	5850	0
81	20250121	190900	0	5850	5850	5850	5850	0
82	20250121	190800	0	5850	5850	5850	5850	0
83	20250121	190700	0	5850	5850	5850	5850	0
84	20250121	190600	0	5850	5850	5850	5850	0
85	20250121	190500	0	5850	5850	5850	5850	0
86	20250121	190400	0	5850	5850	5850	5850	0
87	20250121	190300	0	5850	5850	5850	5850	0
88	20250121	190200	0	5850	5850	5850	5850	0
89	20250121	190100	0	5850	5850	5850	5850	0
90	20250121	190000	0	5850	5850	5850	5850	0
91	20250121	185900	0	5850	5850	5850	5850	0
92	20250121	185800	0	5850	5850	5850	5850	0
93	20250121	185700	0	5850	5850	5850	5850	0
94	20250121	185600	0	5850	5850	5850	5850	0
95	20250121	185500	0	5850	5850	5850	5850	0
96	20250121	185400	0	5850	5850	5850	5850	0
97	20250121	185300	0	5850	5850	5850	5850	0
98	20250121	185200	0	5850	5850	5850	5850	0
99	20250121	185100	0	5850	5850	5850	5850	0
100	20250121	185000	0	5850	5850	5850	5850	0
101	20250121	184900	0	5850	5850	5850	5850	0
102	20250121	184800	0	5850	5850	5850	5850	0
103	20250121	184700	0	5850	5850	5850	5850	0
104	20250121	184600	0	5850	5850	5850	5850	0
105	20250121	184500	0	5850	5850	5850	5850	0
106	20250121	184400	0	5850	5850	5850	5850	0
107	20250121	184300	0	5850	5850	5850	5850	0
108	20250121	184200	0	5850	5850	5850	5850	0
109	20250121	184100	0	5850	5850	5850	5850	0
110	20250121	184000	0	5850	5850	5850	5850	0
111	20250121	183900	0	5850	5850	5850	5850	0
112	20250121	183800	0	5850	5850	5850	5850	0
113	20250121	183700	0	5850	5850	5850	5850	0
114	20250121	183600	0	5850	5850	5850	5850	0
115	20250121	183500	0	5850	5850	5850	5850	0
116	20250121	183400	0	5850	5850	5850	5850	0
117	20250121	183300	0	5850	5850	5850	5850	0
118	20250121	183200	0	5850	5850	5850	5850	0
119	20250121	183100	0	5850	5850	5850	5850	0
120	20250121	183000	0	5850	5850	5850	5850	0
121	20250121	182900	0	5850	5850	5850	5850	0
122	20250121	182800	0	5850	5850	5850	5850	0
123	20250121	182700	0	5850	5850	5850	5850	0
124	20250121	182600	0	5850	5850	5850	5850	0
125	20250121	182500	0	5850	5850	5850	5850	0
126	20250121	182400	0	5850	5850	5850	5850	0
127	20250121	182300	0	5850	5850	5850	5850	0
128	20250121	182200	0	5850	5850	5850	5850	0
129	20250121	182100	0	5850	5850	5850	5850	0
130	20250121	182000	0	5850	5850	5850	5850	0
131	20250121	181900	0	5850	5850	5850	5850	0
132	20250121	181800	0	5850	5850	5850	5850	0
133	20250121	181700	0	5850	5850	5850	5850	0
134	20250121	181600	0	5850	5850	5850	5850	0
135	20250121	181500	0	5850	5850	5850	5850	0
136	20250121	181400	0	5850	5850	5850	5850	0
137	20250121	181300	0	5850	5850	5850	5850	0
138	20250121	181200	0	5850	5850	5850	5850	0
139	20250121	181100	0	5850	5850	5850	5850	0
140	20250121	181000	0	5850	5850	5850	5850	0
141	20250121	180900	0	5850	5850	5850	5850	0
142	20250121	180800	0	5850	5850	5850	5850	0
143	20250121	180700	0	5850	5850	5850	5850	0
144	20250121	180600	0	5850	5850	5850	5850	0
145	20250121	180500	0	5850	5850	5850	5850	0
146	20250121	180400	0	5850	5850	5850	5850	0
147	20250121	180300	0	5850	5850	5850	5850	0
148	20250121	180200	0	5850	5850	5850	5850	0
149	20250121	180100	0	5850	5850	5850	5850	0
150	20250121	180000	0	5850	5850	5850	5850	0
151	20250121	175900	0	5850	5850	5850	5850	0
152	20250121	175800	0	5850	5850	5850	5850	0
153	20250121	175700	0	5850	5850	5850	5850	0
154	20250121	175600	0	5850	5850	5850	5850	0
155	20250121	175500	0	5850	5850	5850	5850	0
156	20250121	175400	0	5850	5850	5850	5850	0
157	20250121	175300	0	5850	5850	5850	5850	0
158	20250121	175200	0	5850	5850	5850	5850	0
159	20250121	175100	0	5850	5850	5850	5850	0
160	20250121	175000	0	5850	5850	5850	5850	0
161	20250121	174900	0	5850	5850	5850	5850	0
162	20250121	174800	0	5850	5850	5850	5850	0
163	20250121	174700	0	5850	5850	5850	5850	0
164	20250121	174600	0	5850	5850	5850	5850	0
165	20250121	174500	0	5850	5850	5850	5850	0
166	20250121	174400	0	5850	5850	5850	5850	0
167	20250121	174300	0	5850	5850	5850	5850	0
168	20250121	174200	0	5850	5850	5850	5850	0
169	20250121	174100	0	5850	5850	5850	5850	0
170	20250121	174000	0	5850	5850	5850	5850	0
171	20250121	173900	0	5850	5850	5850	5850	0
172	20250121	173800	0	5850	5850	5850	5850	0
173	20250121	173700	0	5850	5850	5850	5850	0
174	20250121	173600	0	5850	5850	5850	5850	0
175	20250121	173500	0	5850	5850	5850	5850	0
176	20250121	173400	0	5850	5850	5850	5850	0
177	20250121	173300	0	5850	5850	5850	5850	0
178	20250121	173200	0	5850	5850	5850	5850	0
179	20250121	173100	0	5850	5850	5850	5850	0
180	20250121	173000	0	5850	5850	5850	5850	0
181	20250121	172900	0	5850	5850	5850	5850	0
182	20250121	172800	0	5850	5850	5850	5850	0
183	20250121	172700	0	5850	5850	5850	5850	0
184	20250121	172600	0	5850	5850	5850	5850	0
185	20250121	172500	0	5850	5850	5850	5850	0
186	20250121	172400	0	5850	5850	5850	5850	0
187	20250121	172300	0	5850	5850	5850	5850	0
188	20250121	172200	0	5850	5850	5850	5850	0
189	20250121	172100	0	5850	5850	5850	5850	0
190	20250121	172000	0	5850	5850	5850	5850	0
191	20250121	171900	0	5850	5850	5850	5850	0
192	20250121	171800	0	5850	5850	5850	5850	0
193	20250121	171700	0	5850	5850	5850	5850	0
194	20250121	171600	0	5850	5850	5850	5850	0
195	20250121	171500	0	5850	5850	5850	5850	0
196	20250121	171400	0	5850	5850	5850	5850	0
197	20250121	171300	0	5850	5850	5850	5850	0
198	20250121	171200	0	5850	5850	5850	5850	0
199	20250121	171100	0	5850	5850	5850	5850	0
200	20250121	171000	0	5850	5850	5850	5850	0
201	20250121	170900	0	5850	5850	5850	5850	0
202	20250121	170800	0	5850	5850	5850	5850	0
203	20250121	170700	0	5850	5850	5850	5850	0
204	20250121	170600	0	5850	5850	5850	5850	0
205	20250121	170500	0	5850	5850	5850	5850	0
206	20250121	170400	0	5850	5850	5850	5850	0
207	20250121	170300	0	5850	5850	5850	5850	0
208	20250121	170200	0	5850	5850	5850	5850	0
209	20250121	170100	0	5850	5850	5850	5850	0
210	20250121	170000	0	5850	5850	5850	5850	0
211	20250121	165900	0	5850	5850	5850	5850	0
212	20250121	165800	0	5850	5850	5850	5850	0
213	20250121	165700	0	5850	5850	5850	5850	0
214	20250121	165600	0	5850	5850	5850	5850	0
215	20250121	165500	0	5850	5850	5850	5850	0
216	20250121	165400	0	5850	5850	5850	5850	0
217	20250121	165300	0	5850	5850	5850	5850	0
218	20250121	165200	0	5850	5850	5850	5850	0
219	20250121	165100	0	5850	5850	5850	5850	0
220	20250121	165000	0	5850	5850	5850	5850	0
221	20250121	164900	0	5850	5850	5850	5850	0
222	20250121	164800	0	5850	5850	5850	5850	0
223	20250121	164700	0	5850	5850	5850	5850	0
224	20250121	164600	0	5850	5850	5850	5850	0
225	20250121	164500	0	5850	5850	5850	5850	0
226	20250121	164400	0	5850	5850	5850	5850	0
227	20250121	164300	0	5850	5850	5850	5850	0
228	20250121	164200	0	5850	5850	5850	5850	0
229	20250121	164100	0	5850	5850	5850	5850	0
230	20250121	164000	0	5850	5850	5850	5850	0
231	20250121	163900	0	5850	5850	5850	5850	0
232	20250121	163800	0	5850	5850	5850	5850	0
233	20250121	163700	0	5850	5850	5850	5850	0
234	20250121	163600	0	5850	5850	5850	5850	0
235	20250121	163500	0	5850	5850	5850	5850	0
236	20250121	163400	0	5850	5850	5850	5850	0
237	20250121	163300	0	5850	5850	5850	5850	0
238	20250121	163200	0	5850	5850	5850	5850	0
239	20250121	163100	0	5850	5850	5850	5850	0
240	20250121	163000	0	5850	5850	5850	5850	0
241	20250121	162900	0	5850	5850	5850	5850	0
242	20250121	162800	0	5850	5850	5850	5850	0
243	20250121	162700	0	5850	5850	5850	5850	0
244	20250121	162600	0	5850	5850	5850	5850	0
245	20250121	162500	0	5850	5850	5850	5850	0
246	20250121	162400	0	5850	5850	5850	5850	0
247	20250121	162300	0	5850	5850	5850	5850	0
248	20250121	162200	0	5850	5850	5850	5850	0
249	20250121	162100	0	5850	5850	5850	5850	0
250	20250121	162000	0	5850	5850	5850	5850	0
251	20250121	161900	0	5850	5850	5850	5850	0
252	20250121	161800	0	5850	5850	5850	5850	0
253	20250121	161700	0	5850	5850	5850	5850	0
254	20250121	161600	0	5850	5850	5850	5850	0
255	20250121	161500	0	5850	5850	5850	5850	0
256	20250121	161400	0	5850	5850	5850	5850	0
257	20250121	161300	0	5850	5850	5850	5850	0
258	20250121	161200	0	5850	5850	5850	5850	0
259	20250121	161100	0	5850	5850	5850	5850	0
260	20250121	161000	0	5850	5850	5850	5850	0
261	20250121	160900	0	5850	5850	5850	5850	0
262	20250121	160800	0	5850	5850	5850	5850	0
263	20250121	160700	0	5850	5850	5850	5850	0
264	20250121	160600	0	5850	5850	5850	5850	0
265	20250121	160500	0	5850	5850	5850	5850	0
266	20250121	160400	0	5850	5850	5850	5850	0
267	20250121	160300	0	5850	5850	5850	5850	0
268	20250121	160200	0	5850	5850	5850	5850	0
269	20250121	160100	0	5850	5850	5850	5850	0
270	20250121	160000	0	5850	5850	5850	5850	0
271	20250121	155900	0	5850	5850	5850	5850	0
272	20250121	155800	0	5850	5850	5850	5850	0
273	20250121	155700	0	5850	5850	5850	5850	0
274	20250121	155600	0	5850	5850	5850	5850	0
275	20250121	155500	0	5850	5850	5850	5850	0
276	20250121	155400	0	5850	5850	5850	5850	0
277	20250121	155300	0	5850	5850	5850	5850	0
278	20250121	155200	0	5850	5850	5850	5850	0
279	20250121	155100	0	5850	5850	5850	5850	0
280	20250121	155000	0	5850	5850	5850	5850	0
281	20250121	154900	0	5850	5850	5850	5850	0
282	20250121	154800	0	5850	5850	5850	5850	0
283	20250121	154700	0	5850	5850	5850	5850	0
284	20250121	154600	0	5850	5850	5850	5850	0
285	20250121	154500	0	5850	5850	5850	5850	0
286	20250121	154400	0	5850	5850	5850	5850	0
287	20250121	154300	0	5850	5850	5850	5850	0
288	20250121	154200	0	5850	5850	5850	5850	0
289	20250121	154100	0	5850	5850	5850	5850	0
290	20250121	154000	0	5850	5850	5850	5850	0
291	20250121	153900	0	5850	5850	5850	5850	0
292	20250121	153800	0	5850	5850	5850	5850	0
293	20250121	153700	0	5850	5850	5850	5850	0
294	20250121	153600	0	5850	5850	5850	5850	0
295	20250121	153500	0	5850	5850	5850	5850	0
296	20250121	153400	0	5850	5850	5850	5850	0
297	20250121	153300	0	5850	5850	5850	5850	0
298	20250121	153200	0	5850	5850	5850	5850	0
299	20250121	153100	0	5850	5850	5850	5850	0
300	20250121	153000	0	5850	5850	5850	5850	0
301	20250121	152900	0	5850	5850	5850	5850	0
302	20250121	152800	0	5850	5850	5850	5850	0
303	20250121	152700	0	5850	5850	5850	5850	0
304	20250121	152600	0	5850	5850	5850	5850	0
305	20250121	152500	0	5850	5850	5850	5850	0
306	20250121	152400	0	5850	5850	5850	5850	0
307	20250121	152300	0	5850	5850	5850	5850	0
308	20250121	152200	0	5850	5850	5850	5850	0
309	20250121	152100	0	5850	5850	5850	5850	0
310	20250121	152000	0	5850	5850	5850	5850	0
311	20250121	151900	0	5850	5850	5850	5850	0
312	20250121	151800	0	5850	5850	5850	5850	0
313	20250121	151700	0	5850	5850	5850	5850	0
314	20250121	151600	0	5850	5850	5850	5850	0
315	20250121	151500	0	5850	5850	5850	5850	0
316	20250121	151400	0	5850	5850	5850	5850	0
317	20250121	151300	0	5850	5850	5850	5850	0
318	20250121	151200	0	5850	5850	5850	5850	0
319	20250121	151100	0	5850	5850	5850	5850	0
320	20250121	151000	0	5850	5850	5850	5850	0
321	20250121	150900	0	5850	5850	5850	5850	0
322	20250121	150800	0	5850	5850	5850	5850	0
323	20250121	150700	0	5850	5850	5850	5850	0
324	20250121	150600	0	5850	5850	5850	5850	0
325	20250121	150500	0	5850	5850	5850	5850	0
326	20250121	150400	0	5850	5850	5850	5850	0
327	20250121	150300	0	5850	5850	5850	5850	0
328	20250121	150200	0	5850	5850	5850	5850	0
329	20250121	150100	0	5850	5850	5850	5850	0
330	20250121	150000	0	5850	5850	5850	5850	0
331	20250121	145900	0	5850	5850	5850	5850	0
332	20250121	145800	0	5850	5850	5850	5850	0
333	20250121	145700	0	5850	5850	5850	5850	0
334	20250121	145600	0	5850	5850	5850	5850	0
335	20250121	145500	0	5850	5850	5850	5850	0
336	20250121	145400	0	5850	5850	5850	5850	0
337	20250121	145300	0	5850	5850	5850	5850	0
338	20250121	145200	0	5850	5850	5850	5850	0
339	20250121	145100	0	5850	5850	5850	5850	0
340	20250121	145000	0	5850	5850	5850	5850	0
341	20250121	144900	0	5850	5850	5850	5850	0
342	20250121	144800	0	5850	5850	5850	5850	0
343	20250121	144700	0	5850	5850	5850	5850	0
344	20250121	144600	0	5850	5850	5850	5850	0
345	20250121	144500	0	5850	5850	5850	5850	0
346	20250121	144400	0	5850	5850	5850	5850	0
347	20250121	144300	0	5850	5850	5850	5850	0
348	20250121	144200	0	5850	5850	5850	5850	0
349	20250121	144100	0	5850	5850	5850	5850	0
350	20250121	144000	0	5850	5850	5850	5850	0
351	20250121	143900	0	5850	5850	5850	5850	0
352	20250121	143800	0	5850	5850	5850	5850	0
353	20250121	143700	0	5850	5850	5850	5850	0
354	20250121	143600	0	5850	5850	5850	5850	0
355	20250121	143500	0	5850	5850	5850	5850	0
356	20250121	143400	0	5850	5850	5850	5850	0
357	20250121	143300	0	5850	5850	5850	5850	0
358	20250121	143200	0	5850	5850	5850	5850	0
359	20250121	143100	0	5850	5850	5850	5850	0
360	20250121	143000	0	5850	5850	5850	5850	0
361	20250121	142900	0	5850	5850	5850	5850	0
362	20250121	142800	0	5850	5850	5850	5850	0
363	20250121	142700	0	5850	5850	5850	5850	0
364	20250121	142600	0	5850	5850	5850	5850	0
365	20250121	142500	0	5850	5850	5850	5850	0
366	20250121	142400	0	5850	5850	5850	5850	0
367	20250121	142300	0	5850	5850	5850	5850	0
368	20250121	142200	0	5850	5850	5850	5850	0
369	20250121	142100	0	5850	5850	5850	5850	0
370	20250121	142000	0	5850	5850	5850	5850	0
371	20250121	141900	0	5850	5850	5850	5850	0
372	20250121	141800	0	5850	5850	5850	5850	0
373	20250121	141700	0	5850	5850	5850	5850	0
374	20250121	141600	0	5850	5850	5850	5850	0
375	20250121	141500	0	5850	5850	5850	5850	0
376	20250121	141400	0	5850	5850	5850	5850	0
377	20250121	141300	0	5850	5850	5850	5850	0
378	20250121	141200	0	5850	5850	5850	5850	0
379	20250121	141100	0	5850	5850	5850	5850	0
380	20250121	141000	0	5850	5850	5850	5850	0
381	20250121	140900	0	5850	5850	5850	5850	0
382	20250121	140800	0	5850	5850	5850	5850	0
383	20250121	140700	0	5850	5850	5850	5850	0
384	20250121	140600	0	5850	5850	5850	5850	0
385	20250121	140500	0	5850	5850	5850	5850	0
386	20250121	140400	0	5850	5850	5850	5850	0
387	20250121	140300	0	5850	5850	5850	5850	0
388	20250121	140200	0	5850	5850	5850	5850	0
389	20250121	140100	0	5850	5850	5850	5850	0
390	20250121	140000	0	5850	5850	5850	5850	0
391	20250121	135900	0	5850	5850	5850	5850	0
392	20250121	135800	0	5850	5850	5850	5850	0
393	20250121	135700	0	5850	5850	5850	5850	0
394	20250121	135600	0	5850	5850	5850	5850	0
395	20250121	135500	0	5850	5850	5850	5850	0
396	20250121	135400	0	5850	5850	5850	5850	0
397	20250121	135300	0	5850	5850	5850	5850	0
398	20250121	135200	0	5850	5850	5850	5850	0
399	20250121	135100	0	5850	5850	5850	5850	0
400	20250121	135000	0	5850	5850	5850	5850	0
401	20250121	134900	0	5850	5850	5850	5850	0
402	20250121	134800	0	5850	5850	5850	5850	0
403	20250121	134700	0	5850	5850	5850	5850	0
404	20250121	134600	0	5850	5850	5850	5850	0
405	20250121	134500	0	5850	5850	5850	5850	0
406	20250121	134400	0	5850	5850	5850	5850	0
407	20250121	134300	0	5850	5850	5850	5850	0
408	20250121	134200	0	5850	5850	5850	5850	0
409	20250121	134100	0	5850	5850	5850	5850	0
410	20250121	134000	0	5850	5850	5850	5850	0
411	20250121	133900	0	5850	5850	5850	5850	0
412	20250121	133800	0	5850	5850	5850	5850	0
413	20250121	133700	0	5850	5850	5850	5850	0
414	20250121	133600	0	5850	5850	5850	5850	0
415	20250121	133500	0	5850	5850	5850	5850	0
416	20250121	133400	0	5850	5850	5850	5850	0
417	20250121	133300	0	5850	5850	5850	5850	0
418	20250121	133200	0	5850	5850	5850	5850	0
419	20250121	133100	0	5850	5850	5850	5850	0
420	20250121	133000	0	5850	5850	5850	5850	0
421	20250121	132900	0	5850	5850	5850	5850	0
422	20250121	132800	0	5850	5850	5850	5850	0
423	20250121	132700	0	5850	5850	5850	5850	0
424	20250121	132600	0	5850	5850	5850	5850	0
425	20250121	132500	0	5850	5850	5850	5850	0
426	20250121	132400	0	5850	5850	5850	5850	0
427	20250121	132300	0	5850	5850	5850	5850	0
428	20250121	132200	0	5850	5850	5850	5850	0
429	20250121	132100	0	5850	5850	5850	5850	0
430	20250121	132000	0	5850	5850	5850	5850	0
431	20250121	131900	0	5850	5850	5850	5850	0
432	20250121	131800	0	5850	5850	5850	5850	0
433	20250121	131700	0	5850	5850	5850	5850	0
434	20250121	131600	0	5850	5850	5850	5850	0
435	20250121	131500	0	5850	5850	5850	5850	0
436	20250121	131400	0	5850	5850	5850	5850	0
437	20250121	131300	0	5850	5850	5850	5850	0
438	20250121	131200	0	5850	5850	5850	5850	0
439	20250121	131100	0	5850	5850	5850	5850	0
440	20250121	131000	0	5850	5850	5850	5850	0
441	20250121	130900	0	5850	5850	5850	5850	0
442	20250121	130800	0	5850	5850	5850	5850	0
443	20250121	130700	0	5850	5850	5850	5850	0
444	20250121	130600	0	5850	5850	5850	5850	0
445	20250121	130500	0	5850	5850	5850	5850	0
446	20250121	130400	0	5850	5850	5850	5850	0
447	20250121	130300	0	5850	5850	5850	5850	0
448	20250121	130200	0	5850	5850	5850	5850	0
449	20250121	130100	0	5850	5850	5850	5850	0
450	20250121	130000	0	5850	5850	5850	5850	0
451	20250121	125900	0	5850	5850	5850	5850	0
452	20250121	125800	0	5850	5850	5850	5850	0
453	20250121	125700	0	5850	5850	5850	5850	0
454	20250121	125600	0	5850	5850	5850	5850	0
455	20250121	125500	0	5850	5850	5850	5850	0
456	20250121	125400	0	5850	5850	5850	5850	0
457	20250121	125300	0	5850	5850	5850	5850	0
458	20250121	125200	0	5850	5850	5850	5850	0
459	20250121	125100	0	5850	5850	5850	5850	0
460	20250121	125000	0	5850	5850	5850	5850	0
461	20250121	124900	0	5850	5850	5850	5850	0
462	20250121	124800	0	5850	5850	5850	5850	0
463	20250121	124700	0	5850	5850	5850	5850	0
464	20250121	124600	0	5850	5850	5850	5850	0
465	20250121	124500	0	5850	5850	5850	5850	0
466	20250121	124400	0	5850	5850	5850	5850	0
467	20250121	124300	0	5850	5850	5850	5850	0
468	20250121	124200	0	5850	5850	5850	5850	0
469	20250121	124100	0	5850	5850	5850	5850	0
470	20250121	124000	0	5850	5850	5850	5850	0
471	20250121	123900	0	5850	5850	5850	5850	0
472	20250121	123800	0	5850	5850	5850	5850	0
473	20250121	123700	0	5850	5850	5850	5850	0
474	20250121	123600	0	5850	5850	5850	5850	0
475	20250121	123500	0	5850	5850	5850	5850	0
476	20250121	123400	0	5850	5850	5850	5850	0
477	20250121	123300	0	5850	5850	5850	5850	0
478	20250121	123200	0	5850	5850	5850	5850	0
479	20250121	123100	0	5850	5850	5850	5850	0
480	20250121	123000	0	5850	5850	5850	5850	0
481	20250121	122900	0	5850	5850	5850	5850	0
482	20250121	122800	0	5850	5850	5850	5850	0
483	20250121	122700	0	5850	5850	5850	5850	0
484	20250121	122600	0	5850	5850	5850	5850	0
485	20250121	122500	0	5850	5850	5850	5850	0
486	20250121	122400	0	5850	5850	5850	5850	0
487	20250121	122300	0	5850	5850	5850	5850	0
488	20250121	122200	0	5850	5850	5850	5850	0
489	20250121	122100	0	5850	5850	5850	5850	0
490	20250121	122000	0	5850	5850	5850	5850	0
491	20250121	121900	0	5850	5850	5850	5850	0
492	20250121	121800	0	5850	5850	5850	5850	0
493	20250121	121700	0	5850	5850	5850	5850	0
494	20250121	121600	0	5850	5850	5850	5850	0
495	20250121	121500	0	5850	5850	5850	5850	0
496	20250121	121400	0	5850	5850	5850	5850	0
497	20250121	121300	0	5850	5850	5850	5850	0
498	20250121	121200	0	5850	5850	5850	5850	0
499	20250121	121100	0	5850	5850	5850	5850	0
500	20250121	121000	0	5850	5850	5850	5850	0
501	20250121	120900	0	5850	5850	5850	5850	0
502	20250121	120800	0	5850	5850	5850	5850	0
503	20250121	120700	0	5850	5850	5850	5850	0
504	20250121	120600	0	5850	5850	5850	5850	0
505	20250121	120500	0	5850	5850	5850	5850	0
506	20250121	120400	0	5850	5850	5850	5850	0
507	20250121	120300	0	5850	5850	5850	5850	0
508	20250121	120200	0	5850	5850	5850	5850	0
509	20250121	120100	0	5850	5850	5850	5850	0
510	20250121	120000	0	5850	5850	5850	5850	0
511	20250121	115900	0	5850	5850	5850	5850	0
512	20250121	115800	0	5850	5850	5850	5850	0
513	20250121	115700	0	5850	5850	5850	5850	0
514	20250121	115600	0	5850	5850	5850	5850	0
515	20250121	115500	0	5850	5850	5850	5850	0
516	20250121	115400	0	5850	5850	5850	5850	0
517	20250121	115300	0	5850	5850	5850	5850	0
518	20250121	115200	0	5850	5850	5850	5850	0
519	20250121	115100	0	5850	5850	5850	5850	0
520	20250121	115000	0	5850	5850	5850	5850	0
521	20250121	114900	0	5850	5850	5850	5850	0
522	20250121	114800	0	5850	5850	5850	5850	0
523	20250121	114700	0	5850	5850	5850	5850	0
524	20250121	114600	0	5850	5850	5850	5850	0
525	20250121	114500	0	5850	5850	5850	5850	0
526	20250121	114400	0	5850	5850	5850	5850	0
527	20250121	114300	0	5850	5850	5850	5850	0
528	20250121	114200	0	5850	5850	5850	5850	0
529	20250121	114100	0	5850	5850	5850	5850	0
530	20250121	114000	0	5850	5850	5850	5850	0
531	20250121	113900	0	5850	5850	5850	5850	0
532	20250121	113800	0	5850	5850	5850	5850	0
533	20250121	113700	0	5850	5850	5850	5850	0
534	20250121	113600	0	5850	5850	5850	5850	0
535	20250121	113500	0	5850	5850	5850	5850	0
536	20250121	113400	0	5850	5850	5850	5850	0
537	20250121	113300	0	5850	5850	5850	5850	0
538	20250121	113200	0	5850	5850	5850	5850	0
539	20250121	113100	0	5850	5850	5850	5850	0
540	20250121	113000	0	5850	5850	5850	5850	0
541	20250121	112900	0	5850	5850	5850	5850	0
542	20250121	112800	0	5850	5850	5850	5850	0
543	20250121	112700	0	5850	5850	5850	5850	0
544	20250121	112600	0	5850	5850	5850	5850	0
545	20250121	112500	0	5850	5850	5850	5850	0
546	20250121	112400	0	5850	5850	5850	5850	0
547	20250121	112300	0	5850	5850	5850	5850	0
548	20250121	112200	0	5850	5850	5850	5850	0
549	20250121	112100	0	5850	5850	5850	5850	0
550	20250121	112000	0	5850	5850	5850	5850	0
551	20250121	111900	0	5850	5850	5850	5850	0
552	20250121	111800	0	5850	5850	5850	5850	0
553	20250121	111700	0	5850	5850	5850	5850	0
554	20250121	111600	0	5850	5850	5850	5850	0
555	20250121	111500	0	5850	5850	5850	5850	0
556	20250121	111400	0	5850	5850	5850	5850	0
557	20250121	111300	0	5850	5850	5850	5850	0
558	20250121	111200	0	5850	5850	5850	5850	0
559	20250121	111100	0	5850	5850	5850	5850	0
560	20250121	111000	0	5850	5850	5850	5850	0
561	20250121	110900	0	5850	5850	5850	5850	0
562	20250121	110800	0	5850	5850	5850	5850	0
563	20250121	110700	0	5850	5850	5850	5850	0
564	20250121	110600	0	5850	5850	5850	5850	0
565	20250121	110500	0	5850	5850	5850	5850	0
566	20250121	110400	0	5850	5850	5850	5850	0
567	20250121	110300	0	5850	5850	5850	5850	0
568	20250121	110200	0	5850	5850	5850	5850	0
569	20250121	110100	0	5850	5850	5850	5850	0
570	20250121	110000	0	5850	5850	5850	5850	0
571	20250121	105900	0	5850	5850	5850	5850	0
572	20250121	105800	0	5850	5850	5850	5850	0
573	20250121	105700	0	5850	5850	5850	5850	0
574	20250121	105600	0	5850	5850	5850	5850	0
575	20250121	105500	0	5850	5850	5850	5850	0
576	20250121	105400	0	5850	5850	5850	5850	0
577	20250121	105300	0	5850	5850	5850	5850	0
578	20250121	105200	0	5850	5850	5850	5850	0
579	20250121	105100	0	5850	5850	5850	5850	0
580	20250121	105000	0	5850	5850	5850	5850	0
581	20250121	104900	0	5850	5850	5850	5850	0
582	20250121	104800	0	5850	5850	5850	5850	0
583	20250121	104700	0	5850	5850	5850	5850	0
584	20250121	104600	0	5850	5850	5850	5850	0
585	20250121	104500	0	5850	5850	5850	5850	0
586	20250121	104400	0	5850	5850	5850	5850	0
587	20250121	104300	0	5850	5850	5850	5850	0
588	20250121	104200	0	5850	5850	5850	5850	0
589	20250121	104100	0	5850	5850	5850	5850	0
590	20250121	104000	0	5850	5850	5850	5850	0
591	20250121	103900	0	5850	5850	5850	5850	0
592	20250121	103800	0	5850	5850	5850	5850	0
593	20250121	103700	0	5850	5850	5850	5850	0
594	20250121	103600	0	5850	5850	5850	5850	0
595	20250121	103500	0	5850	5850	5850	5850	0
596	20250121	103400	0	5850	5850	5850	5850	0
597	20250121	103300	0	5850	5850	5850	5850	0
598	20250121	103200	0	5850	5850	5850	5850	0
599	20250121	103100	0	5850	5850	5850	5850	0
600	20250121	103000	0	5850	5850	5850	5850	0
601	20250121	102900	0	5850	5850	5850	5850	0
602	20250121	102800	0	5850	5850	5850	5850	0
603	20250121	102700	0	5850	5850	5850	5850	0
604	20250121	102600	0	5850	5850	5850	5850	0
605	20250121	102500	0	5850	5850	5850	5850	0
606	20250121	102400	0	5850	5850	5850	5850	0
607	20250121	102300	0	5850	5850	5850	5850	0
608	20250121	102200	0	5850	5850	5850	5850	0
609	20250121	102100	0	5850	5850	5850	5850	0
610	20250121	102000	0	5850	5850	5850	5850	0
611	20250121	101900	0	5850	5850	5850	5850	0
612	20250121	101800	0	5850	5850	5850	5850	0
613	20250121	101700	0	5850	5850	5850	5850	0
614	20250121	101600	0	5850	5850	5850	5850	0
615	20250121	101500	0	5850	5850	5850	5850	0
616	20250121	101400	0	5850	5850	5850	5850	0
617	20250121	101300	0	5850	5850	5850	5850	0
618	20250121	101200	0	5850	5850	5850	5850	0
619	20250121	101100	0	5850	5850	5850	5850	0
620	20250121	101000	0	5850	5850	5850	5850	0
621	20250121	100900	0	5850	5850	5850	5850	0
622	20250121	100800	0	5850	5850	5850	5850	0
623	20250121	100700	0	5850	5850	5850	5850	0
624	20250121	100600	0	5850	5850	5850	5850	0
625	20250121	100500	0	5850	5850	5850	5850	0
626	20250121	100400	0	5850	5850	5850	5850	0
627	20250121	100300	0	5850	5850	5850	5850	0
628	20250121	100200	0	5850	5850	5850	5850	0
629	20250121	100100	0	5850	5850	5850	5850	0
630	20250121	100000	0	5850	5850	5850	5850	0
631	20250121	095900	0	5850	5850	5850	5850	0
632	20250121	095800	0	5850	5850	5850	5850	0
633	20250121	095700	0	5850	5850	5850	5850	0
634	20250121	095600	0	5850	5850	5850	5850	0
635	20250121	095500	0	5850	5850	5850	5850	0
636	20250121	095400	0	5850	5850	5850	5850	0
637	20250121	095300	0	5850	5850	5850	5850	0
638	20250121	095200	0	5850	5850	5850	5850	0
639	20250121	095100	0	5850	5850	5850	5850	0
640	20250121	095000	0	5850	5850	5850	5850	0
641	20250121	094900	0	5850	5850	5850	5850	0
642	20250121	094800	0	5850	5850	5850	5850	0
643	20250121	094700	0	5850	5850	5850	5850	0
644	20250121	094600	0	5850	5850	5850	5850	0
645	20250121	094500	0	5850	5850	5850	5850	0
646	20250121	094400	0	5850	5850	5850	5850	0
647	20250121	094300	0	5850	5850	5850	5850	0
648	20250121	094200	0	5850	5850	5850	5850	0
649	20250121	094100	0	5850	5850	5850	5850	0
650	20250121	094000	0	5850	5850	5850	5850	0
651	20250121	093900	0	5850	5850	5850	5850	0
652	20250121	093800	0	5850	5850	5850	5850	0
653	20250121	093700	0	5850	5850	5850	5850	0
654	20250121	093600	0	5850	5850	5850	5850	0
655	20250121	093500	0	5850	5850	5850	5850	0
656	20250121	093400	0	5850	5850	5850	5850	0
657	20250121	093300	0	5850	5850	5850	5850	0
658	20250121	093200	0	5850	5850	5850	5850	0
659	20250121	093100	0	5850	5850	5850	5850	0
660	20250121	093000	0	5850	5850	5850	5850	0
661	20250121	092900	0	5850	5850	5850	5850	0
662	20250121	092800	0	5850	5850	5850	5850	0
663	20250121	092700	0	5850	5850	5850	5850	0
664	20250121	092600	0	5850	5850	5850	5850	0
665	20250121	092500	0	5850	5850	5850	5850	0
666	20250121	092400	0	5850	5850	5850	5850	0
667	20250121	092300	0	5850	5850	5850	5850	0
668	20250121	092200	0	5850	5850	5850	5850	0
669	20250121	092100	0	5850	5850	5850	5850	0
670	20250121	092000	0	5850	5850	5850	5850	0
671	20250121	091900	0	5850	5850	5850	5850	0
672	20250121	091800	0	5850	5850	5850	5850	0
673	20250121	091700	0	5850	5850	5850	5850	0
674	20250121	091600	0	5850	5850	5850	5850	0
675	20250121	091500	0	5850	5850	5850	5850	0
676	20250121	091400	0	5850	5850	5850	5850	0
677	20250121	091300	0	5850	5850	5850	5850	0
678	20250121	091200	0	5850	5850	5850	5850	0
679	20250121	091100	0	5850	5850	5850	5850	0
680	20250121	091000	0	5850	5850	5850	5850	0
681	20250121	090900	0	5850	5850	5850	5850	0
682	20250121	090800	0	5850	5850	5850	5850	0
683	20250121	090700	0	5850	5850	5850	5850	0
684	20250121	090600	0	5850	5850	5850	5850	0
685	20250121	090500	0	5850	5850	5850	5850	0
686	20250121	090400	0	5850	5850	5850	5850	0
687	20250121	090300	0	5850	5850	5850	5850	0
688	20250121	090200	0	5850	5850	5850	5850	0
689	20250121	090100	0	5850	5850	5850	5850	0
690	20250121	090000	0	5850	5850	5850	5850	0