KissMeData/150840/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	201200	0	5850	5850	5850	5850	0
3	20241114	201100	0	5850	5850	5850	5850	0
4	20241114	201000	0	5850	5850	5850	5850	0
5	20241114	200900	0	5850	5850	5850	5850	0
6	20241114	200800	0	5850	5850	5850	5850	0
7	20241114	200700	0	5850	5850	5850	5850	0
8	20241114	200600	0	5850	5850	5850	5850	0
9	20241114	200500	0	5850	5850	5850	5850	0
10	20241114	200400	0	5850	5850	5850	5850	0
11	20241114	200300	0	5850	5850	5850	5850	0
12	20241114	200200	0	5850	5850	5850	5850	0
13	20241114	200100	0	5850	5850	5850	5850	0
14	20241114	200000	0	5850	5850	5850	5850	0
15	20241114	195900	0	5850	5850	5850	5850	0
16	20241114	195800	0	5850	5850	5850	5850	0
17	20241114	195700	0	5850	5850	5850	5850	0
18	20241114	195600	0	5850	5850	5850	5850	0
19	20241114	195500	0	5850	5850	5850	5850	0
20	20241114	195400	0	5850	5850	5850	5850	0
21	20241114	195300	0	5850	5850	5850	5850	0
22	20241114	195200	0	5850	5850	5850	5850	0
23	20241114	195100	0	5850	5850	5850	5850	0
24	20241114	195000	0	5850	5850	5850	5850	0
25	20241114	194900	0	5850	5850	5850	5850	0
26	20241114	194800	0	5850	5850	5850	5850	0
27	20241114	194700	0	5850	5850	5850	5850	0
28	20241114	194600	0	5850	5850	5850	5850	0
29	20241114	194500	0	5850	5850	5850	5850	0
30	20241114	194400	0	5850	5850	5850	5850	0
31	20241114	194300	0	5850	5850	5850	5850	0
32	20241114	194200	0	5850	5850	5850	5850	0
33	20241114	194100	0	5850	5850	5850	5850	0
34	20241114	194000	0	5850	5850	5850	5850	0
35	20241114	193900	0	5850	5850	5850	5850	0
36	20241114	193800	0	5850	5850	5850	5850	0
37	20241114	193700	0	5850	5850	5850	5850	0
38	20241114	193600	0	5850	5850	5850	5850	0
39	20241114	193500	0	5850	5850	5850	5850	0
40	20241114	193400	0	5850	5850	5850	5850	0
41	20241114	193300	0	5850	5850	5850	5850	0
42	20241114	193200	0	5850	5850	5850	5850	0
43	20241114	193100	0	5850	5850	5850	5850	0
44	20241114	193000	0	5850	5850	5850	5850	0
45	20241114	192900	0	5850	5850	5850	5850	0
46	20241114	192800	0	5850	5850	5850	5850	0
47	20241114	192700	0	5850	5850	5850	5850	0
48	20241114	192600	0	5850	5850	5850	5850	0
49	20241114	192500	0	5850	5850	5850	5850	0
50	20241114	192400	0	5850	5850	5850	5850	0
51	20241114	192300	0	5850	5850	5850	5850	0
52	20241114	192200	0	5850	5850	5850	5850	0
53	20241114	192100	0	5850	5850	5850	5850	0
54	20241114	192000	0	5850	5850	5850	5850	0
55	20241114	191900	0	5850	5850	5850	5850	0
56	20241114	191800	0	5850	5850	5850	5850	0
57	20241114	191700	0	5850	5850	5850	5850	0
58	20241114	191600	0	5850	5850	5850	5850	0
59	20241114	191500	0	5850	5850	5850	5850	0
60	20241114	191400	0	5850	5850	5850	5850	0
61	20241114	191300	0	5850	5850	5850	5850	0
62	20241114	191200	0	5850	5850	5850	5850	0
63	20241114	191100	0	5850	5850	5850	5850	0
64	20241114	191000	0	5850	5850	5850	5850	0
65	20241114	190900	0	5850	5850	5850	5850	0
66	20241114	190800	0	5850	5850	5850	5850	0
67	20241114	190700	0	5850	5850	5850	5850	0
68	20241114	190600	0	5850	5850	5850	5850	0
69	20241114	190500	0	5850	5850	5850	5850	0
70	20241114	190400	0	5850	5850	5850	5850	0
71	20241114	190300	0	5850	5850	5850	5850	0
72	20241114	190200	0	5850	5850	5850	5850	0
73	20241114	190100	0	5850	5850	5850	5850	0
74	20241114	190000	0	5850	5850	5850	5850	0
75	20241114	185900	0	5850	5850	5850	5850	0
76	20241114	185800	0	5850	5850	5850	5850	0
77	20241114	185700	0	5850	5850	5850	5850	0
78	20241114	185600	0	5850	5850	5850	5850	0
79	20241114	185500	0	5850	5850	5850	5850	0
80	20241114	185400	0	5850	5850	5850	5850	0
81	20241114	185300	0	5850	5850	5850	5850	0
82	20241114	185200	0	5850	5850	5850	5850	0
83	20241114	185100	0	5850	5850	5850	5850	0
84	20241114	185000	0	5850	5850	5850	5850	0
85	20241114	184900	0	5850	5850	5850	5850	0
86	20241114	184800	0	5850	5850	5850	5850	0
87	20241114	184700	0	5850	5850	5850	5850	0
88	20241114	184600	0	5850	5850	5850	5850	0
89	20241114	184500	0	5850	5850	5850	5850	0
90	20241114	184400	0	5850	5850	5850	5850	0
91	20241114	184300	0	5850	5850	5850	5850	0
92	20241114	184200	0	5850	5850	5850	5850	0
93	20241114	184100	0	5850	5850	5850	5850	0
94	20241114	184000	0	5850	5850	5850	5850	0
95	20241114	183900	0	5850	5850	5850	5850	0
96	20241114	183800	0	5850	5850	5850	5850	0
97	20241114	183700	0	5850	5850	5850	5850	0
98	20241114	183600	0	5850	5850	5850	5850	0
99	20241114	183500	0	5850	5850	5850	5850	0
100	20241114	183400	0	5850	5850	5850	5850	0
101	20241114	183300	0	5850	5850	5850	5850	0
102	20241114	183200	0	5850	5850	5850	5850	0
103	20241114	183100	0	5850	5850	5850	5850	0
104	20241114	183000	0	5850	5850	5850	5850	0
105	20241114	182900	0	5850	5850	5850	5850	0
106	20241114	182800	0	5850	5850	5850	5850	0
107	20241114	182700	0	5850	5850	5850	5850	0
108	20241114	182600	0	5850	5850	5850	5850	0
109	20241114	182500	0	5850	5850	5850	5850	0
110	20241114	182400	0	5850	5850	5850	5850	0
111	20241114	182300	0	5850	5850	5850	5850	0
112	20241114	182200	0	5850	5850	5850	5850	0
113	20241114	182100	0	5850	5850	5850	5850	0
114	20241114	182000	0	5850	5850	5850	5850	0
115	20241114	181900	0	5850	5850	5850	5850	0
116	20241114	181800	0	5850	5850	5850	5850	0
117	20241114	181700	0	5850	5850	5850	5850	0
118	20241114	181600	0	5850	5850	5850	5850	0
119	20241114	181500	0	5850	5850	5850	5850	0
120	20241114	181400	0	5850	5850	5850	5850	0
121	20241114	181300	0	5850	5850	5850	5850	0
122	20241114	181200	0	5850	5850	5850	5850	0
123	20241114	181100	0	5850	5850	5850	5850	0
124	20241114	181000	0	5850	5850	5850	5850	0
125	20241114	180900	0	5850	5850	5850	5850	0
126	20241114	180800	0	5850	5850	5850	5850	0
127	20241114	180700	0	5850	5850	5850	5850	0
128	20241114	180600	0	5850	5850	5850	5850	0
129	20241114	180500	0	5850	5850	5850	5850	0
130	20241114	180400	0	5850	5850	5850	5850	0
131	20241114	180300	0	5850	5850	5850	5850	0
132	20241114	180200	0	5850	5850	5850	5850	0
133	20241114	180100	0	5850	5850	5850	5850	0
134	20241114	180000	0	5850	5850	5850	5850	0
135	20241114	175900	0	5850	5850	5850	5850	0
136	20241114	175800	0	5850	5850	5850	5850	0
137	20241114	175700	0	5850	5850	5850	5850	0
138	20241114	175600	0	5850	5850	5850	5850	0
139	20241114	175500	0	5850	5850	5850	5850	0
140	20241114	175400	0	5850	5850	5850	5850	0
141	20241114	175300	0	5850	5850	5850	5850	0
142	20241114	175200	0	5850	5850	5850	5850	0
143	20241114	175100	0	5850	5850	5850	5850	0
144	20241114	175000	0	5850	5850	5850	5850	0
145	20241114	174900	0	5850	5850	5850	5850	0
146	20241114	174800	0	5850	5850	5850	5850	0
147	20241114	174700	0	5850	5850	5850	5850	0
148	20241114	174600	0	5850	5850	5850	5850	0
149	20241114	174500	0	5850	5850	5850	5850	0
150	20241114	174400	0	5850	5850	5850	5850	0
151	20241114	174300	0	5850	5850	5850	5850	0
152	20241114	174200	0	5850	5850	5850	5850	0
153	20241114	174100	0	5850	5850	5850	5850	0
154	20241114	174000	0	5850	5850	5850	5850	0
155	20241114	173900	0	5850	5850	5850	5850	0
156	20241114	173800	0	5850	5850	5850	5850	0
157	20241114	173700	0	5850	5850	5850	5850	0
158	20241114	173600	0	5850	5850	5850	5850	0
159	20241114	173500	0	5850	5850	5850	5850	0
160	20241114	173400	0	5850	5850	5850	5850	0
161	20241114	173300	0	5850	5850	5850	5850	0
162	20241114	173200	0	5850	5850	5850	5850	0
163	20241114	173100	0	5850	5850	5850	5850	0
164	20241114	173000	0	5850	5850	5850	5850	0
165	20241114	172900	0	5850	5850	5850	5850	0
166	20241114	172800	0	5850	5850	5850	5850	0
167	20241114	172700	0	5850	5850	5850	5850	0
168	20241114	172600	0	5850	5850	5850	5850	0
169	20241114	172500	0	5850	5850	5850	5850	0
170	20241114	172400	0	5850	5850	5850	5850	0
171	20241114	172300	0	5850	5850	5850	5850	0
172	20241114	172200	0	5850	5850	5850	5850	0
173	20241114	172100	0	5850	5850	5850	5850	0
174	20241114	172000	0	5850	5850	5850	5850	0
175	20241114	171900	0	5850	5850	5850	5850	0
176	20241114	171800	0	5850	5850	5850	5850	0
177	20241114	171700	0	5850	5850	5850	5850	0
178	20241114	171600	0	5850	5850	5850	5850	0
179	20241114	171500	0	5850	5850	5850	5850	0
180	20241114	171400	0	5850	5850	5850	5850	0
181	20241114	171300	0	5850	5850	5850	5850	0
182	20241114	171200	0	5850	5850	5850	5850	0
183	20241114	171100	0	5850	5850	5850	5850	0
184	20241114	171000	0	5850	5850	5850	5850	0
185	20241114	170900	0	5850	5850	5850	5850	0
186	20241114	170800	0	5850	5850	5850	5850	0
187	20241114	170700	0	5850	5850	5850	5850	0
188	20241114	170600	0	5850	5850	5850	5850	0
189	20241114	170500	0	5850	5850	5850	5850	0
190	20241114	170400	0	5850	5850	5850	5850	0
191	20241114	170300	0	5850	5850	5850	5850	0
192	20241114	170200	0	5850	5850	5850	5850	0
193	20241114	170100	0	5850	5850	5850	5850	0
194	20241114	170000	0	5850	5850	5850	5850	0
195	20241114	165900	0	5850	5850	5850	5850	0
196	20241114	165800	0	5850	5850	5850	5850	0
197	20241114	165700	0	5850	5850	5850	5850	0
198	20241114	165600	0	5850	5850	5850	5850	0
199	20241114	165500	0	5850	5850	5850	5850	0
200	20241114	165400	0	5850	5850	5850	5850	0
201	20241114	165300	0	5850	5850	5850	5850	0
202	20241114	165200	0	5850	5850	5850	5850	0
203	20241114	165100	0	5850	5850	5850	5850	0
204	20241114	165000	0	5850	5850	5850	5850	0
205	20241114	164900	0	5850	5850	5850	5850	0
206	20241114	164800	0	5850	5850	5850	5850	0
207	20241114	164700	0	5850	5850	5850	5850	0
208	20241114	164600	0	5850	5850	5850	5850	0
209	20241114	164500	0	5850	5850	5850	5850	0
210	20241114	164400	0	5850	5850	5850	5850	0
211	20241114	164300	0	5850	5850	5850	5850	0
212	20241114	164200	0	5850	5850	5850	5850	0
213	20241114	164100	0	5850	5850	5850	5850	0
214	20241114	164000	0	5850	5850	5850	5850	0
215	20241114	163900	0	5850	5850	5850	5850	0
216	20241114	163800	0	5850	5850	5850	5850	0
217	20241114	163700	0	5850	5850	5850	5850	0
218	20241114	163600	0	5850	5850	5850	5850	0
219	20241114	163500	0	5850	5850	5850	5850	0
220	20241114	163400	0	5850	5850	5850	5850	0
221	20241114	163300	0	5850	5850	5850	5850	0
222	20241114	163200	0	5850	5850	5850	5850	0
223	20241114	163100	0	5850	5850	5850	5850	0
224	20241114	163000	0	5850	5850	5850	5850	0
225	20241114	162900	0	5850	5850	5850	5850	0
226	20241114	162800	0	5850	5850	5850	5850	0
227	20241114	162700	0	5850	5850	5850	5850	0
228	20241114	162600	0	5850	5850	5850	5850	0
229	20241114	162500	0	5850	5850	5850	5850	0
230	20241114	162400	0	5850	5850	5850	5850	0
231	20241114	162300	0	5850	5850	5850	5850	0
232	20241114	162200	0	5850	5850	5850	5850	0
233	20241114	162100	0	5850	5850	5850	5850	0
234	20241114	162000	0	5850	5850	5850	5850	0
235	20241114	161900	0	5850	5850	5850	5850	0
236	20241114	161800	0	5850	5850	5850	5850	0
237	20241114	161700	0	5850	5850	5850	5850	0
238	20241114	161600	0	5850	5850	5850	5850	0
239	20241114	161500	0	5850	5850	5850	5850	0
240	20241114	161400	0	5850	5850	5850	5850	0
241	20241114	161300	0	5850	5850	5850	5850	0
242	20241114	161200	0	5850	5850	5850	5850	0
243	20241114	161100	0	5850	5850	5850	5850	0
244	20241114	161000	0	5850	5850	5850	5850	0
245	20241114	160900	0	5850	5850	5850	5850	0
246	20241114	160800	0	5850	5850	5850	5850	0
247	20241114	160700	0	5850	5850	5850	5850	0
248	20241114	160600	0	5850	5850	5850	5850	0
249	20241114	160500	0	5850	5850	5850	5850	0
250	20241114	160400	0	5850	5850	5850	5850	0
251	20241114	160300	0	5850	5850	5850	5850	0
252	20241114	160200	0	5850	5850	5850	5850	0
253	20241114	160100	0	5850	5850	5850	5850	0
254	20241114	160000	0	5850	5850	5850	5850	0
255	20241114	155900	0	5850	5850	5850	5850	0
256	20241114	155800	0	5850	5850	5850	5850	0
257	20241114	155700	0	5850	5850	5850	5850	0
258	20241114	155600	0	5850	5850	5850	5850	0
259	20241114	155500	0	5850	5850	5850	5850	0
260	20241114	155400	0	5850	5850	5850	5850	0
261	20241114	155300	0	5850	5850	5850	5850	0
262	20241114	155200	0	5850	5850	5850	5850	0
263	20241114	155100	0	5850	5850	5850	5850	0
264	20241114	155000	0	5850	5850	5850	5850	0
265	20241114	154900	0	5850	5850	5850	5850	0
266	20241114	154800	0	5850	5850	5850	5850	0
267	20241114	154700	0	5850	5850	5850	5850	0
268	20241114	154600	0	5850	5850	5850	5850	0
269	20241114	154500	0	5850	5850	5850	5850	0
270	20241114	154400	0	5850	5850	5850	5850	0
271	20241114	154300	0	5850	5850	5850	5850	0
272	20241114	154200	0	5850	5850	5850	5850	0
273	20241114	154100	0	5850	5850	5850	5850	0
274	20241114	154000	0	5850	5850	5850	5850	0
275	20241114	153900	0	5850	5850	5850	5850	0
276	20241114	153800	0	5850	5850	5850	5850	0
277	20241114	153700	0	5850	5850	5850	5850	0
278	20241114	153600	0	5850	5850	5850	5850	0
279	20241114	153500	0	5850	5850	5850	5850	0
280	20241114	153400	0	5850	5850	5850	5850	0
281	20241114	153300	0	5850	5850	5850	5850	0
282	20241114	153200	0	5850	5850	5850	5850	0
283	20241114	153100	0	5850	5850	5850	5850	0
284	20241114	153000	0	5850	5850	5850	5850	0
285	20241114	152900	0	5850	5850	5850	5850	0
286	20241114	152800	0	5850	5850	5850	5850	0
287	20241114	152700	0	5850	5850	5850	5850	0
288	20241114	152600	0	5850	5850	5850	5850	0
289	20241114	152500	0	5850	5850	5850	5850	0
290	20241114	152400	0	5850	5850	5850	5850	0
291	20241114	152300	0	5850	5850	5850	5850	0
292	20241114	152200	0	5850	5850	5850	5850	0
293	20241114	152100	0	5850	5850	5850	5850	0
294	20241114	152000	0	5850	5850	5850	5850	0
295	20241114	151900	0	5850	5850	5850	5850	0
296	20241114	151800	0	5850	5850	5850	5850	0
297	20241114	151700	0	5850	5850	5850	5850	0
298	20241114	151600	0	5850	5850	5850	5850	0
299	20241114	151500	0	5850	5850	5850	5850	0
300	20241114	151400	0	5850	5850	5850	5850	0
301	20241114	151300	0	5850	5850	5850	5850	0
302	20241114	151200	0	5850	5850	5850	5850	0
303	20241114	151100	0	5850	5850	5850	5850	0
304	20241114	151000	0	5850	5850	5850	5850	0
305	20241114	150900	0	5850	5850	5850	5850	0
306	20241114	150800	0	5850	5850	5850	5850	0
307	20241114	150700	0	5850	5850	5850	5850	0
308	20241114	150600	0	5850	5850	5850	5850	0
309	20241114	150500	0	5850	5850	5850	5850	0
310	20241114	150400	0	5850	5850	5850	5850	0
311	20241114	150300	0	5850	5850	5850	5850	0
312	20241114	150200	0	5850	5850	5850	5850	0
313	20241114	150100	0	5850	5850	5850	5850	0
314	20241114	150000	0	5850	5850	5850	5850	0
315	20241114	145900	0	5850	5850	5850	5850	0
316	20241114	145800	0	5850	5850	5850	5850	0
317	20241114	145700	0	5850	5850	5850	5850	0
318	20241114	145600	0	5850	5850	5850	5850	0
319	20241114	145500	0	5850	5850	5850	5850	0
320	20241114	145400	0	5850	5850	5850	5850	0
321	20241114	145300	0	5850	5850	5850	5850	0
322	20241114	145200	0	5850	5850	5850	5850	0
323	20241114	145100	0	5850	5850	5850	5850	0
324	20241114	145000	0	5850	5850	5850	5850	0
325	20241114	144900	0	5850	5850	5850	5850	0
326	20241114	144800	0	5850	5850	5850	5850	0
327	20241114	144700	0	5850	5850	5850	5850	0
328	20241114	144600	0	5850	5850	5850	5850	0
329	20241114	144500	0	5850	5850	5850	5850	0
330	20241114	144400	0	5850	5850	5850	5850	0
331	20241114	144300	0	5850	5850	5850	5850	0
332	20241114	144200	0	5850	5850	5850	5850	0
333	20241114	144100	0	5850	5850	5850	5850	0
334	20241114	144000	0	5850	5850	5850	5850	0
335	20241114	143900	0	5850	5850	5850	5850	0
336	20241114	143800	0	5850	5850	5850	5850	0
337	20241114	143700	0	5850	5850	5850	5850	0
338	20241114	143600	0	5850	5850	5850	5850	0
339	20241114	143500	0	5850	5850	5850	5850	0
340	20241114	143400	0	5850	5850	5850	5850	0
341	20241114	143300	0	5850	5850	5850	5850	0
342	20241114	143200	0	5850	5850	5850	5850	0
343	20241114	143100	0	5850	5850	5850	5850	0
344	20241114	143000	0	5850	5850	5850	5850	0
345	20241114	142900	0	5850	5850	5850	5850	0
346	20241114	142800	0	5850	5850	5850	5850	0
347	20241114	142700	0	5850	5850	5850	5850	0
348	20241114	142600	0	5850	5850	5850	5850	0
349	20241114	142500	0	5850	5850	5850	5850	0
350	20241114	142400	0	5850	5850	5850	5850	0
351	20241114	142300	0	5850	5850	5850	5850	0
352	20241114	142200	0	5850	5850	5850	5850	0
353	20241114	142100	0	5850	5850	5850	5850	0
354	20241114	142000	0	5850	5850	5850	5850	0
355	20241114	141900	0	5850	5850	5850	5850	0
356	20241114	141800	0	5850	5850	5850	5850	0
357	20241114	141700	0	5850	5850	5850	5850	0
358	20241114	141600	0	5850	5850	5850	5850	0
359	20241114	141500	0	5850	5850	5850	5850	0
360	20241114	141400	0	5850	5850	5850	5850	0
361	20241114	141300	0	5850	5850	5850	5850	0
362	20241114	141200	0	5850	5850	5850	5850	0
363	20241114	141100	0	5850	5850	5850	5850	0
364	20241114	141000	0	5850	5850	5850	5850	0
365	20241114	140900	0	5850	5850	5850	5850	0
366	20241114	140800	0	5850	5850	5850	5850	0
367	20241114	140700	0	5850	5850	5850	5850	0
368	20241114	140600	0	5850	5850	5850	5850	0
369	20241114	140500	0	5850	5850	5850	5850	0
370	20241114	140400	0	5850	5850	5850	5850	0
371	20241114	140300	0	5850	5850	5850	5850	0
372	20241114	140200	0	5850	5850	5850	5850	0
373	20241114	140100	0	5850	5850	5850	5850	0
374	20241114	140000	0	5850	5850	5850	5850	0
375	20241114	135900	0	5850	5850	5850	5850	0
376	20241114	135800	0	5850	5850	5850	5850	0
377	20241114	135700	0	5850	5850	5850	5850	0
378	20241114	135600	0	5850	5850	5850	5850	0
379	20241114	135500	0	5850	5850	5850	5850	0
380	20241114	135400	0	5850	5850	5850	5850	0
381	20241114	135300	0	5850	5850	5850	5850	0
382	20241114	135200	0	5850	5850	5850	5850	0
383	20241114	135100	0	5850	5850	5850	5850	0
384	20241114	135000	0	5850	5850	5850	5850	0
385	20241114	134900	0	5850	5850	5850	5850	0
386	20241114	134800	0	5850	5850	5850	5850	0
387	20241114	134700	0	5850	5850	5850	5850	0
388	20241114	134600	0	5850	5850	5850	5850	0
389	20241114	134500	0	5850	5850	5850	5850	0
390	20241114	134400	0	5850	5850	5850	5850	0
391	20241114	134300	0	5850	5850	5850	5850	0
392	20241114	134200	0	5850	5850	5850	5850	0
393	20241114	134100	0	5850	5850	5850	5850	0
394	20241114	134000	0	5850	5850	5850	5850	0
395	20241114	133900	0	5850	5850	5850	5850	0
396	20241114	133800	0	5850	5850	5850	5850	0
397	20241114	133700	0	5850	5850	5850	5850	0
398	20241114	133600	0	5850	5850	5850	5850	0
399	20241114	133500	0	5850	5850	5850	5850	0
400	20241114	133400	0	5850	5850	5850	5850	0
401	20241114	133300	0	5850	5850	5850	5850	0
402	20241114	133200	0	5850	5850	5850	5850	0
403	20241114	133100	0	5850	5850	5850	5850	0
404	20241114	133000	0	5850	5850	5850	5850	0
405	20241114	132900	0	5850	5850	5850	5850	0
406	20241114	132800	0	5850	5850	5850	5850	0
407	20241114	132700	0	5850	5850	5850	5850	0
408	20241114	132600	0	5850	5850	5850	5850	0
409	20241114	132500	0	5850	5850	5850	5850	0
410	20241114	132400	0	5850	5850	5850	5850	0
411	20241114	132300	0	5850	5850	5850	5850	0
412	20241114	132200	0	5850	5850	5850	5850	0
413	20241114	132100	0	5850	5850	5850	5850	0
414	20241114	132000	0	5850	5850	5850	5850	0
415	20241114	131900	0	5850	5850	5850	5850	0
416	20241114	131800	0	5850	5850	5850	5850	0
417	20241114	131700	0	5850	5850	5850	5850	0
418	20241114	131600	0	5850	5850	5850	5850	0
419	20241114	131500	0	5850	5850	5850	5850	0
420	20241114	131400	0	5850	5850	5850	5850	0
421	20241114	131300	0	5850	5850	5850	5850	0
422	20241114	131200	0	5850	5850	5850	5850	0
423	20241114	131100	0	5850	5850	5850	5850	0
424	20241114	131000	0	5850	5850	5850	5850	0
425	20241114	130900	0	5850	5850	5850	5850	0
426	20241114	130800	0	5850	5850	5850	5850	0
427	20241114	130700	0	5850	5850	5850	5850	0
428	20241114	130600	0	5850	5850	5850	5850	0
429	20241114	130500	0	5850	5850	5850	5850	0
430	20241114	130400	0	5850	5850	5850	5850	0
431	20241114	130300	0	5850	5850	5850	5850	0
432	20241114	130200	0	5850	5850	5850	5850	0
433	20241114	130100	0	5850	5850	5850	5850	0
434	20241114	130000	0	5850	5850	5850	5850	0
435	20241114	125900	0	5850	5850	5850	5850	0
436	20241114	125800	0	5850	5850	5850	5850	0
437	20241114	125700	0	5850	5850	5850	5850	0
438	20241114	125600	0	5850	5850	5850	5850	0
439	20241114	125500	0	5850	5850	5850	5850	0
440	20241114	125400	0	5850	5850	5850	5850	0
441	20241114	125300	0	5850	5850	5850	5850	0
442	20241114	125200	0	5850	5850	5850	5850	0
443	20241114	125100	0	5850	5850	5850	5850	0
444	20241114	125000	0	5850	5850	5850	5850	0
445	20241114	124900	0	5850	5850	5850	5850	0
446	20241114	124800	0	5850	5850	5850	5850	0
447	20241114	124700	0	5850	5850	5850	5850	0
448	20241114	124600	0	5850	5850	5850	5850	0
449	20241114	124500	0	5850	5850	5850	5850	0
450	20241114	124400	0	5850	5850	5850	5850	0
451	20241114	124300	0	5850	5850	5850	5850	0
452	20241114	124200	0	5850	5850	5850	5850	0
453	20241114	124100	0	5850	5850	5850	5850	0
454	20241114	124000	0	5850	5850	5850	5850	0
455	20241114	123900	0	5850	5850	5850	5850	0
456	20241114	123800	0	5850	5850	5850	5850	0
457	20241114	123700	0	5850	5850	5850	5850	0
458	20241114	123600	0	5850	5850	5850	5850	0
459	20241114	123500	0	5850	5850	5850	5850	0
460	20241114	123400	0	5850	5850	5850	5850	0
461	20241114	123300	0	5850	5850	5850	5850	0
462	20241114	123200	0	5850	5850	5850	5850	0
463	20241114	123100	0	5850	5850	5850	5850	0
464	20241114	123000	0	5850	5850	5850	5850	0
465	20241114	122900	0	5850	5850	5850	5850	0
466	20241114	122800	0	5850	5850	5850	5850	0
467	20241114	122700	0	5850	5850	5850	5850	0
468	20241114	122600	0	5850	5850	5850	5850	0
469	20241114	122500	0	5850	5850	5850	5850	0
470	20241114	122400	0	5850	5850	5850	5850	0
471	20241114	122300	0	5850	5850	5850	5850	0
472	20241114	122200	0	5850	5850	5850	5850	0
473	20241114	122100	0	5850	5850	5850	5850	0
474	20241114	122000	0	5850	5850	5850	5850	0
475	20241114	121900	0	5850	5850	5850	5850	0
476	20241114	121800	0	5850	5850	5850	5850	0
477	20241114	121700	0	5850	5850	5850	5850	0
478	20241114	121600	0	5850	5850	5850	5850	0
479	20241114	121500	0	5850	5850	5850	5850	0
480	20241114	121400	0	5850	5850	5850	5850	0
481	20241114	121300	0	5850	5850	5850	5850	0
482	20241114	121200	0	5850	5850	5850	5850	0
483	20241114	121100	0	5850	5850	5850	5850	0
484	20241114	121000	0	5850	5850	5850	5850	0
485	20241114	120900	0	5850	5850	5850	5850	0
486	20241114	120800	0	5850	5850	5850	5850	0
487	20241114	120700	0	5850	5850	5850	5850	0
488	20241114	120600	0	5850	5850	5850	5850	0
489	20241114	120500	0	5850	5850	5850	5850	0
490	20241114	120400	0	5850	5850	5850	5850	0
491	20241114	120300	0	5850	5850	5850	5850	0
492	20241114	120200	0	5850	5850	5850	5850	0
493	20241114	120100	0	5850	5850	5850	5850	0
494	20241114	120000	0	5850	5850	5850	5850	0
495	20241114	115900	0	5850	5850	5850	5850	0
496	20241114	115800	0	5850	5850	5850	5850	0
497	20241114	115700	0	5850	5850	5850	5850	0
498	20241114	115600	0	5850	5850	5850	5850	0
499	20241114	115500	0	5850	5850	5850	5850	0
500	20241114	115400	0	5850	5850	5850	5850	0
501	20241114	115300	0	5850	5850	5850	5850	0
502	20241114	115200	0	5850	5850	5850	5850	0
503	20241114	115100	0	5850	5850	5850	5850	0
504	20241114	115000	0	5850	5850	5850	5850	0
505	20241114	114900	0	5850	5850	5850	5850	0
506	20241114	114800	0	5850	5850	5850	5850	0
507	20241114	114700	0	5850	5850	5850	5850	0
508	20241114	114600	0	5850	5850	5850	5850	0
509	20241114	114500	0	5850	5850	5850	5850	0
510	20241114	114400	0	5850	5850	5850	5850	0
511	20241114	114300	0	5850	5850	5850	5850	0
512	20241114	114200	0	5850	5850	5850	5850	0
513	20241114	114100	0	5850	5850	5850	5850	0
514	20241114	114000	0	5850	5850	5850	5850	0
515	20241114	113900	0	5850	5850	5850	5850	0
516	20241114	113800	0	5850	5850	5850	5850	0
517	20241114	113700	0	5850	5850	5850	5850	0
518	20241114	113600	0	5850	5850	5850	5850	0
519	20241114	113500	0	5850	5850	5850	5850	0
520	20241114	113400	0	5850	5850	5850	5850	0
521	20241114	113300	0	5850	5850	5850	5850	0
522	20241114	113200	0	5850	5850	5850	5850	0
523	20241114	113100	0	5850	5850	5850	5850	0
524	20241114	113000	0	5850	5850	5850	5850	0
525	20241114	112900	0	5850	5850	5850	5850	0
526	20241114	112800	0	5850	5850	5850	5850	0
527	20241114	112700	0	5850	5850	5850	5850	0
528	20241114	112600	0	5850	5850	5850	5850	0
529	20241114	112500	0	5850	5850	5850	5850	0
530	20241114	112400	0	5850	5850	5850	5850	0
531	20241114	112300	0	5850	5850	5850	5850	0
532	20241114	112200	0	5850	5850	5850	5850	0
533	20241114	112100	0	5850	5850	5850	5850	0
534	20241114	112000	0	5850	5850	5850	5850	0
535	20241114	111900	0	5850	5850	5850	5850	0
536	20241114	111800	0	5850	5850	5850	5850	0
537	20241114	111700	0	5850	5850	5850	5850	0
538	20241114	111600	0	5850	5850	5850	5850	0
539	20241114	111500	0	5850	5850	5850	5850	0
540	20241114	111400	0	5850	5850	5850	5850	0
541	20241114	111300	0	5850	5850	5850	5850	0
542	20241114	111200	0	5850	5850	5850	5850	0
543	20241114	111100	0	5850	5850	5850	5850	0
544	20241114	111000	0	5850	5850	5850	5850	0
545	20241114	110900	0	5850	5850	5850	5850	0
546	20241114	110800	0	5850	5850	5850	5850	0
547	20241114	110700	0	5850	5850	5850	5850	0
548	20241114	110600	0	5850	5850	5850	5850	0
549	20241114	110500	0	5850	5850	5850	5850	0
550	20241114	110400	0	5850	5850	5850	5850	0
551	20241114	110300	0	5850	5850	5850	5850	0
552	20241114	110200	0	5850	5850	5850	5850	0
553	20241114	110100	0	5850	5850	5850	5850	0
554	20241114	110000	0	5850	5850	5850	5850	0
555	20241114	105900	0	5850	5850	5850	5850	0
556	20241114	105800	0	5850	5850	5850	5850	0
557	20241114	105700	0	5850	5850	5850	5850	0
558	20241114	105600	0	5850	5850	5850	5850	0
559	20241114	105500	0	5850	5850	5850	5850	0
560	20241114	105400	0	5850	5850	5850	5850	0
561	20241114	105300	0	5850	5850	5850	5850	0
562	20241114	105200	0	5850	5850	5850	5850	0
563	20241114	105100	0	5850	5850	5850	5850	0
564	20241114	105000	0	5850	5850	5850	5850	0
565	20241114	104900	0	5850	5850	5850	5850	0
566	20241114	104800	0	5850	5850	5850	5850	0
567	20241114	104700	0	5850	5850	5850	5850	0
568	20241114	104600	0	5850	5850	5850	5850	0
569	20241114	104500	0	5850	5850	5850	5850	0
570	20241114	104400	0	5850	5850	5850	5850	0
571	20241114	104300	0	5850	5850	5850	5850	0
572	20241114	104200	0	5850	5850	5850	5850	0
573	20241114	104100	0	5850	5850	5850	5850	0
574	20241114	104000	0	5850	5850	5850	5850	0
575	20241114	103900	0	5850	5850	5850	5850	0
576	20241114	103800	0	5850	5850	5850	5850	0
577	20241114	103700	0	5850	5850	5850	5850	0
578	20241114	103600	0	5850	5850	5850	5850	0
579	20241114	103500	0	5850	5850	5850	5850	0
580	20241114	103400	0	5850	5850	5850	5850	0
581	20241114	103300	0	5850	5850	5850	5850	0
582	20241114	103200	0	5850	5850	5850	5850	0
583	20241114	103100	0	5850	5850	5850	5850	0
584	20241114	103000	0	5850	5850	5850	5850	0
585	20241114	102900	0	5850	5850	5850	5850	0
586	20241114	102800	0	5850	5850	5850	5850	0
587	20241114	102700	0	5850	5850	5850	5850	0
588	20241114	102600	0	5850	5850	5850	5850	0
589	20241114	102500	0	5850	5850	5850	5850	0
590	20241114	102400	0	5850	5850	5850	5850	0
591	20241114	102300	0	5850	5850	5850	5850	0
592	20241114	102200	0	5850	5850	5850	5850	0
593	20241114	102100	0	5850	5850	5850	5850	0
594	20241114	102000	0	5850	5850	5850	5850	0
595	20241114	101900	0	5850	5850	5850	5850	0
596	20241114	101800	0	5850	5850	5850	5850	0
597	20241114	101700	0	5850	5850	5850	5850	0
598	20241114	101600	0	5850	5850	5850	5850	0
599	20241114	101500	0	5850	5850	5850	5850	0
600	20241114	101400	0	5850	5850	5850	5850	0
601	20241114	101300	0	5850	5850	5850	5850	0
602	20241114	101200	0	5850	5850	5850	5850	0
603	20241114	101100	0	5850	5850	5850	5850	0
604	20241114	101000	0	5850	5850	5850	5850	0
605	20241114	100900	0	5850	5850	5850	5850	0
606	20241114	100800	0	5850	5850	5850	5850	0
607	20241114	100700	0	5850	5850	5850	5850	0
608	20241114	100600	0	5850	5850	5850	5850	0
609	20241114	100500	0	5850	5850	5850	5850	0
610	20241114	100400	0	5850	5850	5850	5850	0
611	20241114	100300	0	5850	5850	5850	5850	0
612	20241114	100200	0	5850	5850	5850	5850	0
613	20241114	100100	0	5850	5850	5850	5850	0
614	20241114	100000	0	5850	5850	5850	5850	0