KissMeData/150840/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	203000	0	5850	5850	5850	5850	0
3	20241126	202900	0	5850	5850	5850	5850	0
4	20241126	202800	0	5850	5850	5850	5850	0
5	20241126	202700	0	5850	5850	5850	5850	0
6	20241126	202600	0	5850	5850	5850	5850	0
7	20241126	202500	0	5850	5850	5850	5850	0
8	20241126	202400	0	5850	5850	5850	5850	0
9	20241126	202300	0	5850	5850	5850	5850	0
10	20241126	202200	0	5850	5850	5850	5850	0
11	20241126	202100	0	5850	5850	5850	5850	0
12	20241126	202000	0	5850	5850	5850	5850	0
13	20241126	201900	0	5850	5850	5850	5850	0
14	20241126	201800	0	5850	5850	5850	5850	0
15	20241126	201700	0	5850	5850	5850	5850	0
16	20241126	201600	0	5850	5850	5850	5850	0
17	20241126	201500	0	5850	5850	5850	5850	0
18	20241126	201400	0	5850	5850	5850	5850	0
19	20241126	201300	0	5850	5850	5850	5850	0
20	20241126	201200	0	5850	5850	5850	5850	0
21	20241126	201100	0	5850	5850	5850	5850	0
22	20241126	201000	0	5850	5850	5850	5850	0
23	20241126	200900	0	5850	5850	5850	5850	0
24	20241126	200800	0	5850	5850	5850	5850	0
25	20241126	200700	0	5850	5850	5850	5850	0
26	20241126	200600	0	5850	5850	5850	5850	0
27	20241126	200500	0	5850	5850	5850	5850	0
28	20241126	200400	0	5850	5850	5850	5850	0
29	20241126	200300	0	5850	5850	5850	5850	0
30	20241126	200200	0	5850	5850	5850	5850	0
31	20241126	200100	0	5850	5850	5850	5850	0
32	20241126	200000	0	5850	5850	5850	5850	0
33	20241126	195900	0	5850	5850	5850	5850	0
34	20241126	195800	0	5850	5850	5850	5850	0
35	20241126	195700	0	5850	5850	5850	5850	0
36	20241126	195600	0	5850	5850	5850	5850	0
37	20241126	195500	0	5850	5850	5850	5850	0
38	20241126	195400	0	5850	5850	5850	5850	0
39	20241126	195300	0	5850	5850	5850	5850	0
40	20241126	195200	0	5850	5850	5850	5850	0
41	20241126	195100	0	5850	5850	5850	5850	0
42	20241126	195000	0	5850	5850	5850	5850	0
43	20241126	194900	0	5850	5850	5850	5850	0
44	20241126	194800	0	5850	5850	5850	5850	0
45	20241126	194700	0	5850	5850	5850	5850	0
46	20241126	194600	0	5850	5850	5850	5850	0
47	20241126	194500	0	5850	5850	5850	5850	0
48	20241126	194400	0	5850	5850	5850	5850	0
49	20241126	194300	0	5850	5850	5850	5850	0
50	20241126	194200	0	5850	5850	5850	5850	0
51	20241126	194100	0	5850	5850	5850	5850	0
52	20241126	194000	0	5850	5850	5850	5850	0
53	20241126	193900	0	5850	5850	5850	5850	0
54	20241126	193800	0	5850	5850	5850	5850	0
55	20241126	193700	0	5850	5850	5850	5850	0
56	20241126	193600	0	5850	5850	5850	5850	0
57	20241126	193500	0	5850	5850	5850	5850	0
58	20241126	193400	0	5850	5850	5850	5850	0
59	20241126	193300	0	5850	5850	5850	5850	0
60	20241126	193200	0	5850	5850	5850	5850	0
61	20241126	193100	0	5850	5850	5850	5850	0
62	20241126	193000	0	5850	5850	5850	5850	0
63	20241126	192900	0	5850	5850	5850	5850	0
64	20241126	192800	0	5850	5850	5850	5850	0
65	20241126	192700	0	5850	5850	5850	5850	0
66	20241126	192600	0	5850	5850	5850	5850	0
67	20241126	192500	0	5850	5850	5850	5850	0
68	20241126	192400	0	5850	5850	5850	5850	0
69	20241126	192300	0	5850	5850	5850	5850	0
70	20241126	192200	0	5850	5850	5850	5850	0
71	20241126	192100	0	5850	5850	5850	5850	0
72	20241126	192000	0	5850	5850	5850	5850	0
73	20241126	191900	0	5850	5850	5850	5850	0
74	20241126	191800	0	5850	5850	5850	5850	0
75	20241126	191700	0	5850	5850	5850	5850	0
76	20241126	191600	0	5850	5850	5850	5850	0
77	20241126	191500	0	5850	5850	5850	5850	0
78	20241126	191400	0	5850	5850	5850	5850	0
79	20241126	191300	0	5850	5850	5850	5850	0
80	20241126	191200	0	5850	5850	5850	5850	0
81	20241126	191100	0	5850	5850	5850	5850	0
82	20241126	191000	0	5850	5850	5850	5850	0
83	20241126	190900	0	5850	5850	5850	5850	0
84	20241126	190800	0	5850	5850	5850	5850	0
85	20241126	190700	0	5850	5850	5850	5850	0
86	20241126	190600	0	5850	5850	5850	5850	0
87	20241126	190500	0	5850	5850	5850	5850	0
88	20241126	190400	0	5850	5850	5850	5850	0
89	20241126	190300	0	5850	5850	5850	5850	0
90	20241126	190200	0	5850	5850	5850	5850	0
91	20241126	190100	0	5850	5850	5850	5850	0
92	20241126	190000	0	5850	5850	5850	5850	0
93	20241126	185900	0	5850	5850	5850	5850	0
94	20241126	185800	0	5850	5850	5850	5850	0
95	20241126	185700	0	5850	5850	5850	5850	0
96	20241126	185600	0	5850	5850	5850	5850	0
97	20241126	185500	0	5850	5850	5850	5850	0
98	20241126	185400	0	5850	5850	5850	5850	0
99	20241126	185300	0	5850	5850	5850	5850	0
100	20241126	185200	0	5850	5850	5850	5850	0
101	20241126	185100	0	5850	5850	5850	5850	0
102	20241126	185000	0	5850	5850	5850	5850	0
103	20241126	184900	0	5850	5850	5850	5850	0
104	20241126	184800	0	5850	5850	5850	5850	0
105	20241126	184700	0	5850	5850	5850	5850	0
106	20241126	184600	0	5850	5850	5850	5850	0
107	20241126	184500	0	5850	5850	5850	5850	0
108	20241126	184400	0	5850	5850	5850	5850	0
109	20241126	184300	0	5850	5850	5850	5850	0
110	20241126	184200	0	5850	5850	5850	5850	0
111	20241126	184100	0	5850	5850	5850	5850	0
112	20241126	184000	0	5850	5850	5850	5850	0
113	20241126	183900	0	5850	5850	5850	5850	0
114	20241126	183800	0	5850	5850	5850	5850	0
115	20241126	183700	0	5850	5850	5850	5850	0
116	20241126	183600	0	5850	5850	5850	5850	0
117	20241126	183500	0	5850	5850	5850	5850	0
118	20241126	183400	0	5850	5850	5850	5850	0
119	20241126	183300	0	5850	5850	5850	5850	0
120	20241126	183200	0	5850	5850	5850	5850	0
121	20241126	183100	0	5850	5850	5850	5850	0
122	20241126	183000	0	5850	5850	5850	5850	0
123	20241126	182900	0	5850	5850	5850	5850	0
124	20241126	182800	0	5850	5850	5850	5850	0
125	20241126	182700	0	5850	5850	5850	5850	0
126	20241126	182600	0	5850	5850	5850	5850	0
127	20241126	182500	0	5850	5850	5850	5850	0
128	20241126	182400	0	5850	5850	5850	5850	0
129	20241126	182300	0	5850	5850	5850	5850	0
130	20241126	182200	0	5850	5850	5850	5850	0
131	20241126	182100	0	5850	5850	5850	5850	0
132	20241126	182000	0	5850	5850	5850	5850	0
133	20241126	181900	0	5850	5850	5850	5850	0
134	20241126	181800	0	5850	5850	5850	5850	0
135	20241126	181700	0	5850	5850	5850	5850	0
136	20241126	181600	0	5850	5850	5850	5850	0
137	20241126	181500	0	5850	5850	5850	5850	0
138	20241126	181400	0	5850	5850	5850	5850	0
139	20241126	181300	0	5850	5850	5850	5850	0
140	20241126	181200	0	5850	5850	5850	5850	0
141	20241126	181100	0	5850	5850	5850	5850	0
142	20241126	181000	0	5850	5850	5850	5850	0
143	20241126	180900	0	5850	5850	5850	5850	0
144	20241126	180800	0	5850	5850	5850	5850	0
145	20241126	180700	0	5850	5850	5850	5850	0
146	20241126	180600	0	5850	5850	5850	5850	0
147	20241126	180500	0	5850	5850	5850	5850	0
148	20241126	180400	0	5850	5850	5850	5850	0
149	20241126	180300	0	5850	5850	5850	5850	0
150	20241126	180200	0	5850	5850	5850	5850	0
151	20241126	180100	0	5850	5850	5850	5850	0
152	20241126	180000	0	5850	5850	5850	5850	0
153	20241126	175900	0	5850	5850	5850	5850	0
154	20241126	175800	0	5850	5850	5850	5850	0
155	20241126	175700	0	5850	5850	5850	5850	0
156	20241126	175600	0	5850	5850	5850	5850	0
157	20241126	175500	0	5850	5850	5850	5850	0
158	20241126	175400	0	5850	5850	5850	5850	0
159	20241126	175300	0	5850	5850	5850	5850	0
160	20241126	175200	0	5850	5850	5850	5850	0
161	20241126	175100	0	5850	5850	5850	5850	0
162	20241126	175000	0	5850	5850	5850	5850	0
163	20241126	174900	0	5850	5850	5850	5850	0
164	20241126	174800	0	5850	5850	5850	5850	0
165	20241126	174700	0	5850	5850	5850	5850	0
166	20241126	174600	0	5850	5850	5850	5850	0
167	20241126	174500	0	5850	5850	5850	5850	0
168	20241126	174400	0	5850	5850	5850	5850	0
169	20241126	174300	0	5850	5850	5850	5850	0
170	20241126	174200	0	5850	5850	5850	5850	0
171	20241126	174100	0	5850	5850	5850	5850	0
172	20241126	174000	0	5850	5850	5850	5850	0
173	20241126	173900	0	5850	5850	5850	5850	0
174	20241126	173800	0	5850	5850	5850	5850	0
175	20241126	173700	0	5850	5850	5850	5850	0
176	20241126	173600	0	5850	5850	5850	5850	0
177	20241126	173500	0	5850	5850	5850	5850	0
178	20241126	173400	0	5850	5850	5850	5850	0
179	20241126	173300	0	5850	5850	5850	5850	0
180	20241126	173200	0	5850	5850	5850	5850	0
181	20241126	173100	0	5850	5850	5850	5850	0
182	20241126	173000	0	5850	5850	5850	5850	0
183	20241126	172900	0	5850	5850	5850	5850	0
184	20241126	172800	0	5850	5850	5850	5850	0
185	20241126	172700	0	5850	5850	5850	5850	0
186	20241126	172600	0	5850	5850	5850	5850	0
187	20241126	172500	0	5850	5850	5850	5850	0
188	20241126	172400	0	5850	5850	5850	5850	0
189	20241126	172300	0	5850	5850	5850	5850	0
190	20241126	172200	0	5850	5850	5850	5850	0
191	20241126	172100	0	5850	5850	5850	5850	0
192	20241126	172000	0	5850	5850	5850	5850	0
193	20241126	171900	0	5850	5850	5850	5850	0
194	20241126	171800	0	5850	5850	5850	5850	0
195	20241126	171700	0	5850	5850	5850	5850	0
196	20241126	171600	0	5850	5850	5850	5850	0
197	20241126	171500	0	5850	5850	5850	5850	0
198	20241126	171400	0	5850	5850	5850	5850	0
199	20241126	171300	0	5850	5850	5850	5850	0
200	20241126	171200	0	5850	5850	5850	5850	0
201	20241126	171100	0	5850	5850	5850	5850	0
202	20241126	171000	0	5850	5850	5850	5850	0
203	20241126	170900	0	5850	5850	5850	5850	0
204	20241126	170800	0	5850	5850	5850	5850	0
205	20241126	170700	0	5850	5850	5850	5850	0
206	20241126	170600	0	5850	5850	5850	5850	0
207	20241126	170500	0	5850	5850	5850	5850	0
208	20241126	170400	0	5850	5850	5850	5850	0
209	20241126	170300	0	5850	5850	5850	5850	0
210	20241126	170200	0	5850	5850	5850	5850	0
211	20241126	170100	0	5850	5850	5850	5850	0
212	20241126	170000	0	5850	5850	5850	5850	0
213	20241126	165900	0	5850	5850	5850	5850	0
214	20241126	165800	0	5850	5850	5850	5850	0
215	20241126	165700	0	5850	5850	5850	5850	0
216	20241126	165600	0	5850	5850	5850	5850	0
217	20241126	165500	0	5850	5850	5850	5850	0
218	20241126	165400	0	5850	5850	5850	5850	0
219	20241126	165300	0	5850	5850	5850	5850	0
220	20241126	165200	0	5850	5850	5850	5850	0
221	20241126	165100	0	5850	5850	5850	5850	0
222	20241126	165000	0	5850	5850	5850	5850	0
223	20241126	164900	0	5850	5850	5850	5850	0
224	20241126	164800	0	5850	5850	5850	5850	0
225	20241126	164700	0	5850	5850	5850	5850	0
226	20241126	164600	0	5850	5850	5850	5850	0
227	20241126	164500	0	5850	5850	5850	5850	0
228	20241126	164400	0	5850	5850	5850	5850	0
229	20241126	164300	0	5850	5850	5850	5850	0
230	20241126	164200	0	5850	5850	5850	5850	0
231	20241126	164100	0	5850	5850	5850	5850	0
232	20241126	164000	0	5850	5850	5850	5850	0
233	20241126	163900	0	5850	5850	5850	5850	0
234	20241126	163800	0	5850	5850	5850	5850	0
235	20241126	163700	0	5850	5850	5850	5850	0
236	20241126	163600	0	5850	5850	5850	5850	0
237	20241126	163500	0	5850	5850	5850	5850	0
238	20241126	163400	0	5850	5850	5850	5850	0
239	20241126	163300	0	5850	5850	5850	5850	0
240	20241126	163200	0	5850	5850	5850	5850	0
241	20241126	163100	0	5850	5850	5850	5850	0
242	20241126	163000	0	5850	5850	5850	5850	0
243	20241126	162900	0	5850	5850	5850	5850	0
244	20241126	162800	0	5850	5850	5850	5850	0
245	20241126	162700	0	5850	5850	5850	5850	0
246	20241126	162600	0	5850	5850	5850	5850	0
247	20241126	162500	0	5850	5850	5850	5850	0
248	20241126	162400	0	5850	5850	5850	5850	0
249	20241126	162300	0	5850	5850	5850	5850	0
250	20241126	162200	0	5850	5850	5850	5850	0
251	20241126	162100	0	5850	5850	5850	5850	0
252	20241126	162000	0	5850	5850	5850	5850	0
253	20241126	161900	0	5850	5850	5850	5850	0
254	20241126	161800	0	5850	5850	5850	5850	0
255	20241126	161700	0	5850	5850	5850	5850	0
256	20241126	161600	0	5850	5850	5850	5850	0
257	20241126	161500	0	5850	5850	5850	5850	0
258	20241126	161400	0	5850	5850	5850	5850	0
259	20241126	161300	0	5850	5850	5850	5850	0
260	20241126	161200	0	5850	5850	5850	5850	0
261	20241126	161100	0	5850	5850	5850	5850	0
262	20241126	161000	0	5850	5850	5850	5850	0
263	20241126	160900	0	5850	5850	5850	5850	0
264	20241126	160800	0	5850	5850	5850	5850	0
265	20241126	160700	0	5850	5850	5850	5850	0
266	20241126	160600	0	5850	5850	5850	5850	0
267	20241126	160500	0	5850	5850	5850	5850	0
268	20241126	160400	0	5850	5850	5850	5850	0
269	20241126	160300	0	5850	5850	5850	5850	0
270	20241126	160200	0	5850	5850	5850	5850	0
271	20241126	160100	0	5850	5850	5850	5850	0
272	20241126	160000	0	5850	5850	5850	5850	0
273	20241126	155900	0	5850	5850	5850	5850	0
274	20241126	155800	0	5850	5850	5850	5850	0
275	20241126	155700	0	5850	5850	5850	5850	0
276	20241126	155600	0	5850	5850	5850	5850	0
277	20241126	155500	0	5850	5850	5850	5850	0
278	20241126	155400	0	5850	5850	5850	5850	0
279	20241126	155300	0	5850	5850	5850	5850	0
280	20241126	155200	0	5850	5850	5850	5850	0
281	20241126	155100	0	5850	5850	5850	5850	0
282	20241126	155000	0	5850	5850	5850	5850	0
283	20241126	154900	0	5850	5850	5850	5850	0
284	20241126	154800	0	5850	5850	5850	5850	0
285	20241126	154700	0	5850	5850	5850	5850	0
286	20241126	154600	0	5850	5850	5850	5850	0
287	20241126	154500	0	5850	5850	5850	5850	0
288	20241126	154400	0	5850	5850	5850	5850	0
289	20241126	154300	0	5850	5850	5850	5850	0
290	20241126	154200	0	5850	5850	5850	5850	0
291	20241126	154100	0	5850	5850	5850	5850	0
292	20241126	154000	0	5850	5850	5850	5850	0
293	20241126	153900	0	5850	5850	5850	5850	0
294	20241126	153800	0	5850	5850	5850	5850	0
295	20241126	153700	0	5850	5850	5850	5850	0
296	20241126	153600	0	5850	5850	5850	5850	0
297	20241126	153500	0	5850	5850	5850	5850	0
298	20241126	153400	0	5850	5850	5850	5850	0
299	20241126	153300	0	5850	5850	5850	5850	0
300	20241126	153200	0	5850	5850	5850	5850	0
301	20241126	153100	0	5850	5850	5850	5850	0
302	20241126	153000	0	5850	5850	5850	5850	0
303	20241126	152900	0	5850	5850	5850	5850	0
304	20241126	152800	0	5850	5850	5850	5850	0
305	20241126	152700	0	5850	5850	5850	5850	0
306	20241126	152600	0	5850	5850	5850	5850	0
307	20241126	152500	0	5850	5850	5850	5850	0
308	20241126	152400	0	5850	5850	5850	5850	0
309	20241126	152300	0	5850	5850	5850	5850	0
310	20241126	152200	0	5850	5850	5850	5850	0
311	20241126	152100	0	5850	5850	5850	5850	0
312	20241126	152000	0	5850	5850	5850	5850	0
313	20241126	151900	0	5850	5850	5850	5850	0
314	20241126	151800	0	5850	5850	5850	5850	0
315	20241126	151700	0	5850	5850	5850	5850	0
316	20241126	151600	0	5850	5850	5850	5850	0
317	20241126	151500	0	5850	5850	5850	5850	0
318	20241126	151400	0	5850	5850	5850	5850	0
319	20241126	151300	0	5850	5850	5850	5850	0
320	20241126	151200	0	5850	5850	5850	5850	0
321	20241126	151100	0	5850	5850	5850	5850	0
322	20241126	151000	0	5850	5850	5850	5850	0
323	20241126	150900	0	5850	5850	5850	5850	0
324	20241126	150800	0	5850	5850	5850	5850	0
325	20241126	150700	0	5850	5850	5850	5850	0
326	20241126	150600	0	5850	5850	5850	5850	0
327	20241126	150500	0	5850	5850	5850	5850	0
328	20241126	150400	0	5850	5850	5850	5850	0
329	20241126	150300	0	5850	5850	5850	5850	0
330	20241126	150200	0	5850	5850	5850	5850	0
331	20241126	150100	0	5850	5850	5850	5850	0
332	20241126	150000	0	5850	5850	5850	5850	0
333	20241126	145900	0	5850	5850	5850	5850	0
334	20241126	145800	0	5850	5850	5850	5850	0
335	20241126	145700	0	5850	5850	5850	5850	0
336	20241126	145600	0	5850	5850	5850	5850	0
337	20241126	145500	0	5850	5850	5850	5850	0
338	20241126	145400	0	5850	5850	5850	5850	0
339	20241126	145300	0	5850	5850	5850	5850	0
340	20241126	145200	0	5850	5850	5850	5850	0
341	20241126	145100	0	5850	5850	5850	5850	0
342	20241126	145000	0	5850	5850	5850	5850	0
343	20241126	144900	0	5850	5850	5850	5850	0
344	20241126	144800	0	5850	5850	5850	5850	0
345	20241126	144700	0	5850	5850	5850	5850	0
346	20241126	144600	0	5850	5850	5850	5850	0
347	20241126	144500	0	5850	5850	5850	5850	0
348	20241126	144400	0	5850	5850	5850	5850	0
349	20241126	144300	0	5850	5850	5850	5850	0
350	20241126	144200	0	5850	5850	5850	5850	0
351	20241126	144100	0	5850	5850	5850	5850	0
352	20241126	144000	0	5850	5850	5850	5850	0
353	20241126	143900	0	5850	5850	5850	5850	0
354	20241126	143800	0	5850	5850	5850	5850	0
355	20241126	143700	0	5850	5850	5850	5850	0
356	20241126	143600	0	5850	5850	5850	5850	0
357	20241126	143500	0	5850	5850	5850	5850	0
358	20241126	143400	0	5850	5850	5850	5850	0
359	20241126	143300	0	5850	5850	5850	5850	0
360	20241126	143200	0	5850	5850	5850	5850	0
361	20241126	143100	0	5850	5850	5850	5850	0
362	20241126	143000	0	5850	5850	5850	5850	0
363	20241126	142900	0	5850	5850	5850	5850	0
364	20241126	142800	0	5850	5850	5850	5850	0
365	20241126	142700	0	5850	5850	5850	5850	0
366	20241126	142600	0	5850	5850	5850	5850	0
367	20241126	142500	0	5850	5850	5850	5850	0
368	20241126	142400	0	5850	5850	5850	5850	0
369	20241126	142300	0	5850	5850	5850	5850	0
370	20241126	142200	0	5850	5850	5850	5850	0
371	20241126	142100	0	5850	5850	5850	5850	0
372	20241126	142000	0	5850	5850	5850	5850	0
373	20241126	141900	0	5850	5850	5850	5850	0
374	20241126	141800	0	5850	5850	5850	5850	0
375	20241126	141700	0	5850	5850	5850	5850	0
376	20241126	141600	0	5850	5850	5850	5850	0
377	20241126	141500	0	5850	5850	5850	5850	0
378	20241126	141400	0	5850	5850	5850	5850	0
379	20241126	141300	0	5850	5850	5850	5850	0
380	20241126	141200	0	5850	5850	5850	5850	0
381	20241126	141100	0	5850	5850	5850	5850	0
382	20241126	141000	0	5850	5850	5850	5850	0
383	20241126	140900	0	5850	5850	5850	5850	0
384	20241126	140800	0	5850	5850	5850	5850	0
385	20241126	140700	0	5850	5850	5850	5850	0
386	20241126	140600	0	5850	5850	5850	5850	0
387	20241126	140500	0	5850	5850	5850	5850	0
388	20241126	140400	0	5850	5850	5850	5850	0
389	20241126	140300	0	5850	5850	5850	5850	0
390	20241126	140200	0	5850	5850	5850	5850	0
391	20241126	140100	0	5850	5850	5850	5850	0
392	20241126	140000	0	5850	5850	5850	5850	0
393	20241126	135900	0	5850	5850	5850	5850	0
394	20241126	135800	0	5850	5850	5850	5850	0
395	20241126	135700	0	5850	5850	5850	5850	0
396	20241126	135600	0	5850	5850	5850	5850	0
397	20241126	135500	0	5850	5850	5850	5850	0
398	20241126	135400	0	5850	5850	5850	5850	0
399	20241126	135300	0	5850	5850	5850	5850	0
400	20241126	135200	0	5850	5850	5850	5850	0
401	20241126	135100	0	5850	5850	5850	5850	0
402	20241126	135000	0	5850	5850	5850	5850	0
403	20241126	134900	0	5850	5850	5850	5850	0
404	20241126	134800	0	5850	5850	5850	5850	0
405	20241126	134700	0	5850	5850	5850	5850	0
406	20241126	134600	0	5850	5850	5850	5850	0
407	20241126	134500	0	5850	5850	5850	5850	0
408	20241126	134400	0	5850	5850	5850	5850	0
409	20241126	134300	0	5850	5850	5850	5850	0
410	20241126	134200	0	5850	5850	5850	5850	0
411	20241126	134100	0	5850	5850	5850	5850	0
412	20241126	134000	0	5850	5850	5850	5850	0
413	20241126	133900	0	5850	5850	5850	5850	0
414	20241126	133800	0	5850	5850	5850	5850	0
415	20241126	133700	0	5850	5850	5850	5850	0
416	20241126	133600	0	5850	5850	5850	5850	0
417	20241126	133500	0	5850	5850	5850	5850	0
418	20241126	133400	0	5850	5850	5850	5850	0
419	20241126	133300	0	5850	5850	5850	5850	0
420	20241126	133200	0	5850	5850	5850	5850	0
421	20241126	133100	0	5850	5850	5850	5850	0
422	20241126	133000	0	5850	5850	5850	5850	0
423	20241126	132900	0	5850	5850	5850	5850	0
424	20241126	132800	0	5850	5850	5850	5850	0
425	20241126	132700	0	5850	5850	5850	5850	0
426	20241126	132600	0	5850	5850	5850	5850	0
427	20241126	132500	0	5850	5850	5850	5850	0
428	20241126	132400	0	5850	5850	5850	5850	0
429	20241126	132300	0	5850	5850	5850	5850	0
430	20241126	132200	0	5850	5850	5850	5850	0
431	20241126	132100	0	5850	5850	5850	5850	0
432	20241126	132000	0	5850	5850	5850	5850	0
433	20241126	131900	0	5850	5850	5850	5850	0
434	20241126	131800	0	5850	5850	5850	5850	0
435	20241126	131700	0	5850	5850	5850	5850	0
436	20241126	131600	0	5850	5850	5850	5850	0
437	20241126	131500	0	5850	5850	5850	5850	0
438	20241126	131400	0	5850	5850	5850	5850	0
439	20241126	131300	0	5850	5850	5850	5850	0
440	20241126	131200	0	5850	5850	5850	5850	0
441	20241126	131100	0	5850	5850	5850	5850	0
442	20241126	131000	0	5850	5850	5850	5850	0
443	20241126	130900	0	5850	5850	5850	5850	0
444	20241126	130800	0	5850	5850	5850	5850	0
445	20241126	130700	0	5850	5850	5850	5850	0
446	20241126	130600	0	5850	5850	5850	5850	0
447	20241126	130500	0	5850	5850	5850	5850	0
448	20241126	130400	0	5850	5850	5850	5850	0
449	20241126	130300	0	5850	5850	5850	5850	0
450	20241126	130200	0	5850	5850	5850	5850	0
451	20241126	130100	0	5850	5850	5850	5850	0
452	20241126	130000	0	5850	5850	5850	5850	0
453	20241126	125900	0	5850	5850	5850	5850	0
454	20241126	125800	0	5850	5850	5850	5850	0
455	20241126	125700	0	5850	5850	5850	5850	0
456	20241126	125600	0	5850	5850	5850	5850	0
457	20241126	125500	0	5850	5850	5850	5850	0
458	20241126	125400	0	5850	5850	5850	5850	0
459	20241126	125300	0	5850	5850	5850	5850	0
460	20241126	125200	0	5850	5850	5850	5850	0
461	20241126	125100	0	5850	5850	5850	5850	0
462	20241126	125000	0	5850	5850	5850	5850	0
463	20241126	124900	0	5850	5850	5850	5850	0
464	20241126	124800	0	5850	5850	5850	5850	0
465	20241126	124700	0	5850	5850	5850	5850	0
466	20241126	124600	0	5850	5850	5850	5850	0
467	20241126	124500	0	5850	5850	5850	5850	0
468	20241126	124400	0	5850	5850	5850	5850	0
469	20241126	124300	0	5850	5850	5850	5850	0
470	20241126	124200	0	5850	5850	5850	5850	0
471	20241126	124100	0	5850	5850	5850	5850	0
472	20241126	124000	0	5850	5850	5850	5850	0
473	20241126	123900	0	5850	5850	5850	5850	0
474	20241126	123800	0	5850	5850	5850	5850	0
475	20241126	123700	0	5850	5850	5850	5850	0
476	20241126	123600	0	5850	5850	5850	5850	0
477	20241126	123500	0	5850	5850	5850	5850	0
478	20241126	123400	0	5850	5850	5850	5850	0
479	20241126	123300	0	5850	5850	5850	5850	0
480	20241126	123200	0	5850	5850	5850	5850	0
481	20241126	123100	0	5850	5850	5850	5850	0
482	20241126	123000	0	5850	5850	5850	5850	0
483	20241126	122900	0	5850	5850	5850	5850	0
484	20241126	122800	0	5850	5850	5850	5850	0
485	20241126	122700	0	5850	5850	5850	5850	0
486	20241126	122600	0	5850	5850	5850	5850	0
487	20241126	122500	0	5850	5850	5850	5850	0
488	20241126	122400	0	5850	5850	5850	5850	0
489	20241126	122300	0	5850	5850	5850	5850	0
490	20241126	122200	0	5850	5850	5850	5850	0
491	20241126	122100	0	5850	5850	5850	5850	0
492	20241126	122000	0	5850	5850	5850	5850	0
493	20241126	121900	0	5850	5850	5850	5850	0
494	20241126	121800	0	5850	5850	5850	5850	0
495	20241126	121700	0	5850	5850	5850	5850	0
496	20241126	121600	0	5850	5850	5850	5850	0
497	20241126	121500	0	5850	5850	5850	5850	0
498	20241126	121400	0	5850	5850	5850	5850	0
499	20241126	121300	0	5850	5850	5850	5850	0
500	20241126	121200	0	5850	5850	5850	5850	0
501	20241126	121100	0	5850	5850	5850	5850	0
502	20241126	121000	0	5850	5850	5850	5850	0
503	20241126	120900	0	5850	5850	5850	5850	0
504	20241126	120800	0	5850	5850	5850	5850	0
505	20241126	120700	0	5850	5850	5850	5850	0
506	20241126	120600	0	5850	5850	5850	5850	0
507	20241126	120500	0	5850	5850	5850	5850	0
508	20241126	120400	0	5850	5850	5850	5850	0
509	20241126	120300	0	5850	5850	5850	5850	0
510	20241126	120200	0	5850	5850	5850	5850	0
511	20241126	120100	0	5850	5850	5850	5850	0
512	20241126	120000	0	5850	5850	5850	5850	0
513	20241126	115900	0	5850	5850	5850	5850	0
514	20241126	115800	0	5850	5850	5850	5850	0
515	20241126	115700	0	5850	5850	5850	5850	0
516	20241126	115600	0	5850	5850	5850	5850	0
517	20241126	115500	0	5850	5850	5850	5850	0
518	20241126	115400	0	5850	5850	5850	5850	0
519	20241126	115300	0	5850	5850	5850	5850	0
520	20241126	115200	0	5850	5850	5850	5850	0
521	20241126	115100	0	5850	5850	5850	5850	0
522	20241126	115000	0	5850	5850	5850	5850	0
523	20241126	114900	0	5850	5850	5850	5850	0
524	20241126	114800	0	5850	5850	5850	5850	0
525	20241126	114700	0	5850	5850	5850	5850	0
526	20241126	114600	0	5850	5850	5850	5850	0
527	20241126	114500	0	5850	5850	5850	5850	0
528	20241126	114400	0	5850	5850	5850	5850	0
529	20241126	114300	0	5850	5850	5850	5850	0
530	20241126	114200	0	5850	5850	5850	5850	0
531	20241126	114100	0	5850	5850	5850	5850	0
532	20241126	114000	0	5850	5850	5850	5850	0
533	20241126	113900	0	5850	5850	5850	5850	0
534	20241126	113800	0	5850	5850	5850	5850	0
535	20241126	113700	0	5850	5850	5850	5850	0
536	20241126	113600	0	5850	5850	5850	5850	0
537	20241126	113500	0	5850	5850	5850	5850	0
538	20241126	113400	0	5850	5850	5850	5850	0
539	20241126	113300	0	5850	5850	5850	5850	0
540	20241126	113200	0	5850	5850	5850	5850	0
541	20241126	113100	0	5850	5850	5850	5850	0
542	20241126	113000	0	5850	5850	5850	5850	0
543	20241126	112900	0	5850	5850	5850	5850	0
544	20241126	112800	0	5850	5850	5850	5850	0
545	20241126	112700	0	5850	5850	5850	5850	0
546	20241126	112600	0	5850	5850	5850	5850	0
547	20241126	112500	0	5850	5850	5850	5850	0
548	20241126	112400	0	5850	5850	5850	5850	0
549	20241126	112300	0	5850	5850	5850	5850	0
550	20241126	112200	0	5850	5850	5850	5850	0
551	20241126	112100	0	5850	5850	5850	5850	0
552	20241126	112000	0	5850	5850	5850	5850	0
553	20241126	111900	0	5850	5850	5850	5850	0
554	20241126	111800	0	5850	5850	5850	5850	0
555	20241126	111700	0	5850	5850	5850	5850	0
556	20241126	111600	0	5850	5850	5850	5850	0
557	20241126	111500	0	5850	5850	5850	5850	0
558	20241126	111400	0	5850	5850	5850	5850	0
559	20241126	111300	0	5850	5850	5850	5850	0
560	20241126	111200	0	5850	5850	5850	5850	0
561	20241126	111100	0	5850	5850	5850	5850	0
562	20241126	111000	0	5850	5850	5850	5850	0
563	20241126	110900	0	5850	5850	5850	5850	0
564	20241126	110800	0	5850	5850	5850	5850	0
565	20241126	110700	0	5850	5850	5850	5850	0
566	20241126	110600	0	5850	5850	5850	5850	0
567	20241126	110500	0	5850	5850	5850	5850	0
568	20241126	110400	0	5850	5850	5850	5850	0
569	20241126	110300	0	5850	5850	5850	5850	0
570	20241126	110200	0	5850	5850	5850	5850	0
571	20241126	110100	0	5850	5850	5850	5850	0
572	20241126	110000	0	5850	5850	5850	5850	0
573	20241126	105900	0	5850	5850	5850	5850	0
574	20241126	105800	0	5850	5850	5850	5850	0
575	20241126	105700	0	5850	5850	5850	5850	0
576	20241126	105600	0	5850	5850	5850	5850	0
577	20241126	105500	0	5850	5850	5850	5850	0
578	20241126	105400	0	5850	5850	5850	5850	0
579	20241126	105300	0	5850	5850	5850	5850	0
580	20241126	105200	0	5850	5850	5850	5850	0
581	20241126	105100	0	5850	5850	5850	5850	0
582	20241126	105000	0	5850	5850	5850	5850	0
583	20241126	104900	0	5850	5850	5850	5850	0
584	20241126	104800	0	5850	5850	5850	5850	0
585	20241126	104700	0	5850	5850	5850	5850	0
586	20241126	104600	0	5850	5850	5850	5850	0
587	20241126	104500	0	5850	5850	5850	5850	0
588	20241126	104400	0	5850	5850	5850	5850	0
589	20241126	104300	0	5850	5850	5850	5850	0
590	20241126	104200	0	5850	5850	5850	5850	0
591	20241126	104100	0	5850	5850	5850	5850	0
592	20241126	104000	0	5850	5850	5850	5850	0
593	20241126	103900	0	5850	5850	5850	5850	0
594	20241126	103800	0	5850	5850	5850	5850	0
595	20241126	103700	0	5850	5850	5850	5850	0
596	20241126	103600	0	5850	5850	5850	5850	0
597	20241126	103500	0	5850	5850	5850	5850	0
598	20241126	103400	0	5850	5850	5850	5850	0
599	20241126	103300	0	5850	5850	5850	5850	0
600	20241126	103200	0	5850	5850	5850	5850	0
601	20241126	103100	0	5850	5850	5850	5850	0
602	20241126	103000	0	5850	5850	5850	5850	0
603	20241126	102900	0	5850	5850	5850	5850	0
604	20241126	102800	0	5850	5850	5850	5850	0
605	20241126	102700	0	5850	5850	5850	5850	0
606	20241126	102600	0	5850	5850	5850	5850	0
607	20241126	102500	0	5850	5850	5850	5850	0
608	20241126	102400	0	5850	5850	5850	5850	0
609	20241126	102300	0	5850	5850	5850	5850	0
610	20241126	102200	0	5850	5850	5850	5850	0
611	20241126	102100	0	5850	5850	5850	5850	0
612	20241126	102000	0	5850	5850	5850	5850	0
613	20241126	101900	0	5850	5850	5850	5850	0
614	20241126	101800	0	5850	5850	5850	5850	0
615	20241126	101700	0	5850	5850	5850	5850	0
616	20241126	101600	0	5850	5850	5850	5850	0
617	20241126	101500	0	5850	5850	5850	5850	0
618	20241126	101400	0	5850	5850	5850	5850	0
619	20241126	101300	0	5850	5850	5850	5850	0
620	20241126	101200	0	5850	5850	5850	5850	0
621	20241126	101100	0	5850	5850	5850	5850	0
622	20241126	101000	0	5850	5850	5850	5850	0
623	20241126	100900	0	5850	5850	5850	5850	0
624	20241126	100800	0	5850	5850	5850	5850	0
625	20241126	100700	0	5850	5850	5850	5850	0
626	20241126	100600	0	5850	5850	5850	5850	0
627	20241126	100500	0	5850	5850	5850	5850	0
628	20241126	100400	0	5850	5850	5850	5850	0
629	20241126	100300	0	5850	5850	5850	5850	0
630	20241126	100200	0	5850	5850	5850	5850	0
631	20241126	100100	0	5850	5850	5850	5850	0
632	20241126	100000	0	5850	5850	5850	5850	0
633	20241126	095900	0	5850	5850	5850	5850	0
634	20241126	095800	0	5850	5850	5850	5850	0
635	20241126	095700	0	5850	5850	5850	5850	0
636	20241126	095600	0	5850	5850	5850	5850	0
637	20241126	095500	0	5850	5850	5850	5850	0
638	20241126	095400	0	5850	5850	5850	5850	0
639	20241126	095300	0	5850	5850	5850	5850	0
640	20241126	095200	0	5850	5850	5850	5850	0
641	20241126	095100	0	5850	5850	5850	5850	0
642	20241126	095000	0	5850	5850	5850	5850	0
643	20241126	094900	0	5850	5850	5850	5850	0
644	20241126	094800	0	5850	5850	5850	5850	0
645	20241126	094700	0	5850	5850	5850	5850	0
646	20241126	094600	0	5850	5850	5850	5850	0
647	20241126	094500	0	5850	5850	5850	5850	0
648	20241126	094400	0	5850	5850	5850	5850	0
649	20241126	094300	0	5850	5850	5850	5850	0
650	20241126	094200	0	5850	5850	5850	5850	0
651	20241126	094100	0	5850	5850	5850	5850	0
652	20241126	094000	0	5850	5850	5850	5850	0
653	20241126	093900	0	5850	5850	5850	5850	0
654	20241126	093800	0	5850	5850	5850	5850	0
655	20241126	093700	0	5850	5850	5850	5850	0
656	20241126	093600	0	5850	5850	5850	5850	0
657	20241126	093500	0	5850	5850	5850	5850	0
658	20241126	093400	0	5850	5850	5850	5850	0
659	20241126	093300	0	5850	5850	5850	5850	0
660	20241126	093200	0	5850	5850	5850	5850	0
661	20241126	093100	0	5850	5850	5850	5850	0
662	20241126	093000	0	5850	5850	5850	5850	0
663	20241126	092900	0	5850	5850	5850	5850	0
664	20241126	092800	0	5850	5850	5850	5850	0
665	20241126	092700	0	5850	5850	5850	5850	0
666	20241126	092600	0	5850	5850	5850	5850	0
667	20241126	092500	0	5850	5850	5850	5850	0
668	20241126	092400	0	5850	5850	5850	5850	0
669	20241126	092300	0	5850	5850	5850	5850	0
670	20241126	092200	0	5850	5850	5850	5850	0
671	20241126	092100	0	5850	5850	5850	5850	0
672	20241126	092000	0	5850	5850	5850	5850	0
673	20241126	091900	0	5850	5850	5850	5850	0
674	20241126	091800	0	5850	5850	5850	5850	0
675	20241126	091700	0	5850	5850	5850	5850	0
676	20241126	091600	0	5850	5850	5850	5850	0
677	20241126	091500	0	5850	5850	5850	5850	0
678	20241126	091400	0	5850	5850	5850	5850	0
679	20241126	091300	0	5850	5850	5850	5850	0
680	20241126	091200	0	5850	5850	5850	5850	0
681	20241126	091100	0	5850	5850	5850	5850	0
682	20241126	091000	0	5850	5850	5850	5850	0
683	20241126	090900	0	5850	5850	5850	5850	0
684	20241126	090800	0	5850	5850	5850	5850	0
685	20241126	090700	0	5850	5850	5850	5850	0
686	20241126	090600	0	5850	5850	5850	5850	0
687	20241126	090500	0	5850	5850	5850	5850	0
688	20241126	090400	0	5850	5850	5850	5850	0
689	20241126	090300	0	5850	5850	5850	5850	0
690	20241126	090200	0	5850	5850	5850	5850	0
691	20241126	090100	0	5850	5850	5850	5850	0
692	20241126	090000	0	5850	5850	5850	5850	0