KissMeData/150840/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203200	0	5850	5850	5850	5850	0
3	20241129	203100	0	5850	5850	5850	5850	0
4	20241129	203000	0	5850	5850	5850	5850	0
5	20241129	202900	0	5850	5850	5850	5850	0
6	20241129	202800	0	5850	5850	5850	5850	0
7	20241129	202700	0	5850	5850	5850	5850	0
8	20241129	202600	0	5850	5850	5850	5850	0
9	20241129	202500	0	5850	5850	5850	5850	0
10	20241129	202400	0	5850	5850	5850	5850	0
11	20241129	202300	0	5850	5850	5850	5850	0
12	20241129	202200	0	5850	5850	5850	5850	0
13	20241129	202100	0	5850	5850	5850	5850	0
14	20241129	202000	0	5850	5850	5850	5850	0
15	20241129	201900	0	5850	5850	5850	5850	0
16	20241129	201800	0	5850	5850	5850	5850	0
17	20241129	201700	0	5850	5850	5850	5850	0
18	20241129	201600	0	5850	5850	5850	5850	0
19	20241129	201500	0	5850	5850	5850	5850	0
20	20241129	201400	0	5850	5850	5850	5850	0
21	20241129	201300	0	5850	5850	5850	5850	0
22	20241129	201200	0	5850	5850	5850	5850	0
23	20241129	201100	0	5850	5850	5850	5850	0
24	20241129	201000	0	5850	5850	5850	5850	0
25	20241129	200900	0	5850	5850	5850	5850	0
26	20241129	200800	0	5850	5850	5850	5850	0
27	20241129	200700	0	5850	5850	5850	5850	0
28	20241129	200600	0	5850	5850	5850	5850	0
29	20241129	200500	0	5850	5850	5850	5850	0
30	20241129	200400	0	5850	5850	5850	5850	0
31	20241129	200300	0	5850	5850	5850	5850	0
32	20241129	200200	0	5850	5850	5850	5850	0
33	20241129	200100	0	5850	5850	5850	5850	0
34	20241129	200000	0	5850	5850	5850	5850	0
35	20241129	195900	0	5850	5850	5850	5850	0
36	20241129	195800	0	5850	5850	5850	5850	0
37	20241129	195700	0	5850	5850	5850	5850	0
38	20241129	195600	0	5850	5850	5850	5850	0
39	20241129	195500	0	5850	5850	5850	5850	0
40	20241129	195400	0	5850	5850	5850	5850	0
41	20241129	195300	0	5850	5850	5850	5850	0
42	20241129	195200	0	5850	5850	5850	5850	0
43	20241129	195100	0	5850	5850	5850	5850	0
44	20241129	195000	0	5850	5850	5850	5850	0
45	20241129	194900	0	5850	5850	5850	5850	0
46	20241129	194800	0	5850	5850	5850	5850	0
47	20241129	194700	0	5850	5850	5850	5850	0
48	20241129	194600	0	5850	5850	5850	5850	0
49	20241129	194500	0	5850	5850	5850	5850	0
50	20241129	194400	0	5850	5850	5850	5850	0
51	20241129	194300	0	5850	5850	5850	5850	0
52	20241129	194200	0	5850	5850	5850	5850	0
53	20241129	194100	0	5850	5850	5850	5850	0
54	20241129	194000	0	5850	5850	5850	5850	0
55	20241129	193900	0	5850	5850	5850	5850	0
56	20241129	193800	0	5850	5850	5850	5850	0
57	20241129	193700	0	5850	5850	5850	5850	0
58	20241129	193600	0	5850	5850	5850	5850	0
59	20241129	193500	0	5850	5850	5850	5850	0
60	20241129	193400	0	5850	5850	5850	5850	0
61	20241129	193300	0	5850	5850	5850	5850	0
62	20241129	193200	0	5850	5850	5850	5850	0
63	20241129	193100	0	5850	5850	5850	5850	0
64	20241129	193000	0	5850	5850	5850	5850	0
65	20241129	192900	0	5850	5850	5850	5850	0
66	20241129	192800	0	5850	5850	5850	5850	0
67	20241129	192700	0	5850	5850	5850	5850	0
68	20241129	192600	0	5850	5850	5850	5850	0
69	20241129	192500	0	5850	5850	5850	5850	0
70	20241129	192400	0	5850	5850	5850	5850	0
71	20241129	192300	0	5850	5850	5850	5850	0
72	20241129	192200	0	5850	5850	5850	5850	0
73	20241129	192100	0	5850	5850	5850	5850	0
74	20241129	192000	0	5850	5850	5850	5850	0
75	20241129	191900	0	5850	5850	5850	5850	0
76	20241129	191800	0	5850	5850	5850	5850	0
77	20241129	191700	0	5850	5850	5850	5850	0
78	20241129	191600	0	5850	5850	5850	5850	0
79	20241129	191500	0	5850	5850	5850	5850	0
80	20241129	191400	0	5850	5850	5850	5850	0
81	20241129	191300	0	5850	5850	5850	5850	0
82	20241129	191200	0	5850	5850	5850	5850	0
83	20241129	191100	0	5850	5850	5850	5850	0
84	20241129	191000	0	5850	5850	5850	5850	0
85	20241129	190900	0	5850	5850	5850	5850	0
86	20241129	190800	0	5850	5850	5850	5850	0
87	20241129	190700	0	5850	5850	5850	5850	0
88	20241129	190600	0	5850	5850	5850	5850	0
89	20241129	190500	0	5850	5850	5850	5850	0
90	20241129	190400	0	5850	5850	5850	5850	0
91	20241129	190300	0	5850	5850	5850	5850	0
92	20241129	190200	0	5850	5850	5850	5850	0
93	20241129	190100	0	5850	5850	5850	5850	0
94	20241129	190000	0	5850	5850	5850	5850	0
95	20241129	185900	0	5850	5850	5850	5850	0
96	20241129	185800	0	5850	5850	5850	5850	0
97	20241129	185700	0	5850	5850	5850	5850	0
98	20241129	185600	0	5850	5850	5850	5850	0
99	20241129	185500	0	5850	5850	5850	5850	0
100	20241129	185400	0	5850	5850	5850	5850	0
101	20241129	185300	0	5850	5850	5850	5850	0
102	20241129	185200	0	5850	5850	5850	5850	0
103	20241129	185100	0	5850	5850	5850	5850	0
104	20241129	185000	0	5850	5850	5850	5850	0
105	20241129	184900	0	5850	5850	5850	5850	0
106	20241129	184800	0	5850	5850	5850	5850	0
107	20241129	184700	0	5850	5850	5850	5850	0
108	20241129	184600	0	5850	5850	5850	5850	0
109	20241129	184500	0	5850	5850	5850	5850	0
110	20241129	184400	0	5850	5850	5850	5850	0
111	20241129	184300	0	5850	5850	5850	5850	0
112	20241129	184200	0	5850	5850	5850	5850	0
113	20241129	184100	0	5850	5850	5850	5850	0
114	20241129	184000	0	5850	5850	5850	5850	0
115	20241129	183900	0	5850	5850	5850	5850	0
116	20241129	183800	0	5850	5850	5850	5850	0
117	20241129	183700	0	5850	5850	5850	5850	0
118	20241129	183600	0	5850	5850	5850	5850	0
119	20241129	183500	0	5850	5850	5850	5850	0
120	20241129	183400	0	5850	5850	5850	5850	0
121	20241129	183300	0	5850	5850	5850	5850	0
122	20241129	183200	0	5850	5850	5850	5850	0
123	20241129	183100	0	5850	5850	5850	5850	0
124	20241129	183000	0	5850	5850	5850	5850	0
125	20241129	182900	0	5850	5850	5850	5850	0
126	20241129	182800	0	5850	5850	5850	5850	0
127	20241129	182700	0	5850	5850	5850	5850	0
128	20241129	182600	0	5850	5850	5850	5850	0
129	20241129	182500	0	5850	5850	5850	5850	0
130	20241129	182400	0	5850	5850	5850	5850	0
131	20241129	182300	0	5850	5850	5850	5850	0
132	20241129	182200	0	5850	5850	5850	5850	0
133	20241129	182100	0	5850	5850	5850	5850	0
134	20241129	182000	0	5850	5850	5850	5850	0
135	20241129	181900	0	5850	5850	5850	5850	0
136	20241129	181800	0	5850	5850	5850	5850	0
137	20241129	181700	0	5850	5850	5850	5850	0
138	20241129	181600	0	5850	5850	5850	5850	0
139	20241129	181500	0	5850	5850	5850	5850	0
140	20241129	181400	0	5850	5850	5850	5850	0
141	20241129	181300	0	5850	5850	5850	5850	0
142	20241129	181200	0	5850	5850	5850	5850	0
143	20241129	181100	0	5850	5850	5850	5850	0
144	20241129	181000	0	5850	5850	5850	5850	0
145	20241129	180900	0	5850	5850	5850	5850	0
146	20241129	180800	0	5850	5850	5850	5850	0
147	20241129	180700	0	5850	5850	5850	5850	0
148	20241129	180600	0	5850	5850	5850	5850	0
149	20241129	180500	0	5850	5850	5850	5850	0
150	20241129	180400	0	5850	5850	5850	5850	0
151	20241129	180300	0	5850	5850	5850	5850	0
152	20241129	180200	0	5850	5850	5850	5850	0
153	20241129	180100	0	5850	5850	5850	5850	0
154	20241129	180000	0	5850	5850	5850	5850	0
155	20241129	175900	0	5850	5850	5850	5850	0
156	20241129	175800	0	5850	5850	5850	5850	0
157	20241129	175700	0	5850	5850	5850	5850	0
158	20241129	175600	0	5850	5850	5850	5850	0
159	20241129	175500	0	5850	5850	5850	5850	0
160	20241129	175400	0	5850	5850	5850	5850	0
161	20241129	175300	0	5850	5850	5850	5850	0
162	20241129	175200	0	5850	5850	5850	5850	0
163	20241129	175100	0	5850	5850	5850	5850	0
164	20241129	175000	0	5850	5850	5850	5850	0
165	20241129	174900	0	5850	5850	5850	5850	0
166	20241129	174800	0	5850	5850	5850	5850	0
167	20241129	174700	0	5850	5850	5850	5850	0
168	20241129	174600	0	5850	5850	5850	5850	0
169	20241129	174500	0	5850	5850	5850	5850	0
170	20241129	174400	0	5850	5850	5850	5850	0
171	20241129	174300	0	5850	5850	5850	5850	0
172	20241129	174200	0	5850	5850	5850	5850	0
173	20241129	174100	0	5850	5850	5850	5850	0
174	20241129	174000	0	5850	5850	5850	5850	0
175	20241129	173900	0	5850	5850	5850	5850	0
176	20241129	173800	0	5850	5850	5850	5850	0
177	20241129	173700	0	5850	5850	5850	5850	0
178	20241129	173600	0	5850	5850	5850	5850	0
179	20241129	173500	0	5850	5850	5850	5850	0
180	20241129	173400	0	5850	5850	5850	5850	0
181	20241129	173300	0	5850	5850	5850	5850	0
182	20241129	173200	0	5850	5850	5850	5850	0
183	20241129	173100	0	5850	5850	5850	5850	0
184	20241129	173000	0	5850	5850	5850	5850	0
185	20241129	172900	0	5850	5850	5850	5850	0
186	20241129	172800	0	5850	5850	5850	5850	0
187	20241129	172700	0	5850	5850	5850	5850	0
188	20241129	172600	0	5850	5850	5850	5850	0
189	20241129	172500	0	5850	5850	5850	5850	0
190	20241129	172400	0	5850	5850	5850	5850	0
191	20241129	172300	0	5850	5850	5850	5850	0
192	20241129	172200	0	5850	5850	5850	5850	0
193	20241129	172100	0	5850	5850	5850	5850	0
194	20241129	172000	0	5850	5850	5850	5850	0
195	20241129	171900	0	5850	5850	5850	5850	0
196	20241129	171800	0	5850	5850	5850	5850	0
197	20241129	171700	0	5850	5850	5850	5850	0
198	20241129	171600	0	5850	5850	5850	5850	0
199	20241129	171500	0	5850	5850	5850	5850	0
200	20241129	171400	0	5850	5850	5850	5850	0
201	20241129	171300	0	5850	5850	5850	5850	0
202	20241129	171200	0	5850	5850	5850	5850	0
203	20241129	171100	0	5850	5850	5850	5850	0
204	20241129	171000	0	5850	5850	5850	5850	0
205	20241129	170900	0	5850	5850	5850	5850	0
206	20241129	170800	0	5850	5850	5850	5850	0
207	20241129	170700	0	5850	5850	5850	5850	0
208	20241129	170600	0	5850	5850	5850	5850	0
209	20241129	170500	0	5850	5850	5850	5850	0
210	20241129	170400	0	5850	5850	5850	5850	0
211	20241129	170300	0	5850	5850	5850	5850	0
212	20241129	170200	0	5850	5850	5850	5850	0
213	20241129	170100	0	5850	5850	5850	5850	0
214	20241129	170000	0	5850	5850	5850	5850	0
215	20241129	165900	0	5850	5850	5850	5850	0
216	20241129	165800	0	5850	5850	5850	5850	0
217	20241129	165700	0	5850	5850	5850	5850	0
218	20241129	165600	0	5850	5850	5850	5850	0
219	20241129	165500	0	5850	5850	5850	5850	0
220	20241129	165400	0	5850	5850	5850	5850	0
221	20241129	165300	0	5850	5850	5850	5850	0
222	20241129	165200	0	5850	5850	5850	5850	0
223	20241129	165100	0	5850	5850	5850	5850	0
224	20241129	165000	0	5850	5850	5850	5850	0
225	20241129	164900	0	5850	5850	5850	5850	0
226	20241129	164800	0	5850	5850	5850	5850	0
227	20241129	164700	0	5850	5850	5850	5850	0
228	20241129	164600	0	5850	5850	5850	5850	0
229	20241129	164500	0	5850	5850	5850	5850	0
230	20241129	164400	0	5850	5850	5850	5850	0
231	20241129	164300	0	5850	5850	5850	5850	0
232	20241129	164200	0	5850	5850	5850	5850	0
233	20241129	164100	0	5850	5850	5850	5850	0
234	20241129	164000	0	5850	5850	5850	5850	0
235	20241129	163900	0	5850	5850	5850	5850	0
236	20241129	163800	0	5850	5850	5850	5850	0
237	20241129	163700	0	5850	5850	5850	5850	0
238	20241129	163600	0	5850	5850	5850	5850	0
239	20241129	163500	0	5850	5850	5850	5850	0
240	20241129	163400	0	5850	5850	5850	5850	0
241	20241129	163300	0	5850	5850	5850	5850	0
242	20241129	163200	0	5850	5850	5850	5850	0
243	20241129	163100	0	5850	5850	5850	5850	0
244	20241129	163000	0	5850	5850	5850	5850	0
245	20241129	162900	0	5850	5850	5850	5850	0
246	20241129	162800	0	5850	5850	5850	5850	0
247	20241129	162700	0	5850	5850	5850	5850	0
248	20241129	162600	0	5850	5850	5850	5850	0
249	20241129	162500	0	5850	5850	5850	5850	0
250	20241129	162400	0	5850	5850	5850	5850	0
251	20241129	162300	0	5850	5850	5850	5850	0
252	20241129	162200	0	5850	5850	5850	5850	0
253	20241129	162100	0	5850	5850	5850	5850	0
254	20241129	162000	0	5850	5850	5850	5850	0
255	20241129	161900	0	5850	5850	5850	5850	0
256	20241129	161800	0	5850	5850	5850	5850	0
257	20241129	161700	0	5850	5850	5850	5850	0
258	20241129	161600	0	5850	5850	5850	5850	0
259	20241129	161500	0	5850	5850	5850	5850	0
260	20241129	161400	0	5850	5850	5850	5850	0
261	20241129	161300	0	5850	5850	5850	5850	0
262	20241129	161200	0	5850	5850	5850	5850	0
263	20241129	161100	0	5850	5850	5850	5850	0
264	20241129	161000	0	5850	5850	5850	5850	0
265	20241129	160900	0	5850	5850	5850	5850	0
266	20241129	160800	0	5850	5850	5850	5850	0
267	20241129	160700	0	5850	5850	5850	5850	0
268	20241129	160600	0	5850	5850	5850	5850	0
269	20241129	160500	0	5850	5850	5850	5850	0
270	20241129	160400	0	5850	5850	5850	5850	0
271	20241129	160300	0	5850	5850	5850	5850	0
272	20241129	160200	0	5850	5850	5850	5850	0
273	20241129	160100	0	5850	5850	5850	5850	0
274	20241129	160000	0	5850	5850	5850	5850	0
275	20241129	155900	0	5850	5850	5850	5850	0
276	20241129	155800	0	5850	5850	5850	5850	0
277	20241129	155700	0	5850	5850	5850	5850	0
278	20241129	155600	0	5850	5850	5850	5850	0
279	20241129	155500	0	5850	5850	5850	5850	0
280	20241129	155400	0	5850	5850	5850	5850	0
281	20241129	155300	0	5850	5850	5850	5850	0
282	20241129	155200	0	5850	5850	5850	5850	0
283	20241129	155100	0	5850	5850	5850	5850	0
284	20241129	155000	0	5850	5850	5850	5850	0
285	20241129	154900	0	5850	5850	5850	5850	0
286	20241129	154800	0	5850	5850	5850	5850	0
287	20241129	154700	0	5850	5850	5850	5850	0
288	20241129	154600	0	5850	5850	5850	5850	0
289	20241129	154500	0	5850	5850	5850	5850	0
290	20241129	154400	0	5850	5850	5850	5850	0
291	20241129	154300	0	5850	5850	5850	5850	0
292	20241129	154200	0	5850	5850	5850	5850	0
293	20241129	154100	0	5850	5850	5850	5850	0
294	20241129	154000	0	5850	5850	5850	5850	0
295	20241129	153900	0	5850	5850	5850	5850	0
296	20241129	153800	0	5850	5850	5850	5850	0
297	20241129	153700	0	5850	5850	5850	5850	0
298	20241129	153600	0	5850	5850	5850	5850	0
299	20241129	153500	0	5850	5850	5850	5850	0
300	20241129	153400	0	5850	5850	5850	5850	0
301	20241129	153300	0	5850	5850	5850	5850	0
302	20241129	153200	0	5850	5850	5850	5850	0
303	20241129	153100	0	5850	5850	5850	5850	0
304	20241129	153000	0	5850	5850	5850	5850	0
305	20241129	152900	0	5850	5850	5850	5850	0
306	20241129	152800	0	5850	5850	5850	5850	0
307	20241129	152700	0	5850	5850	5850	5850	0
308	20241129	152600	0	5850	5850	5850	5850	0
309	20241129	152500	0	5850	5850	5850	5850	0
310	20241129	152400	0	5850	5850	5850	5850	0
311	20241129	152300	0	5850	5850	5850	5850	0
312	20241129	152200	0	5850	5850	5850	5850	0
313	20241129	152100	0	5850	5850	5850	5850	0
314	20241129	152000	0	5850	5850	5850	5850	0
315	20241129	151900	0	5850	5850	5850	5850	0
316	20241129	151800	0	5850	5850	5850	5850	0
317	20241129	151700	0	5850	5850	5850	5850	0
318	20241129	151600	0	5850	5850	5850	5850	0
319	20241129	151500	0	5850	5850	5850	5850	0
320	20241129	151400	0	5850	5850	5850	5850	0
321	20241129	151300	0	5850	5850	5850	5850	0
322	20241129	151200	0	5850	5850	5850	5850	0
323	20241129	151100	0	5850	5850	5850	5850	0
324	20241129	151000	0	5850	5850	5850	5850	0
325	20241129	150900	0	5850	5850	5850	5850	0
326	20241129	150800	0	5850	5850	5850	5850	0
327	20241129	150700	0	5850	5850	5850	5850	0
328	20241129	150600	0	5850	5850	5850	5850	0
329	20241129	150500	0	5850	5850	5850	5850	0
330	20241129	150400	0	5850	5850	5850	5850	0
331	20241129	150300	0	5850	5850	5850	5850	0
332	20241129	150200	0	5850	5850	5850	5850	0
333	20241129	150100	0	5850	5850	5850	5850	0
334	20241129	150000	0	5850	5850	5850	5850	0
335	20241129	145900	0	5850	5850	5850	5850	0
336	20241129	145800	0	5850	5850	5850	5850	0
337	20241129	145700	0	5850	5850	5850	5850	0
338	20241129	145600	0	5850	5850	5850	5850	0
339	20241129	145500	0	5850	5850	5850	5850	0
340	20241129	145400	0	5850	5850	5850	5850	0
341	20241129	145300	0	5850	5850	5850	5850	0
342	20241129	145200	0	5850	5850	5850	5850	0
343	20241129	145100	0	5850	5850	5850	5850	0
344	20241129	145000	0	5850	5850	5850	5850	0
345	20241129	144900	0	5850	5850	5850	5850	0
346	20241129	144800	0	5850	5850	5850	5850	0
347	20241129	144700	0	5850	5850	5850	5850	0
348	20241129	144600	0	5850	5850	5850	5850	0
349	20241129	144500	0	5850	5850	5850	5850	0
350	20241129	144400	0	5850	5850	5850	5850	0
351	20241129	144300	0	5850	5850	5850	5850	0
352	20241129	144200	0	5850	5850	5850	5850	0
353	20241129	144100	0	5850	5850	5850	5850	0
354	20241129	144000	0	5850	5850	5850	5850	0
355	20241129	143900	0	5850	5850	5850	5850	0
356	20241129	143800	0	5850	5850	5850	5850	0
357	20241129	143700	0	5850	5850	5850	5850	0
358	20241129	143600	0	5850	5850	5850	5850	0
359	20241129	143500	0	5850	5850	5850	5850	0
360	20241129	143400	0	5850	5850	5850	5850	0
361	20241129	143300	0	5850	5850	5850	5850	0
362	20241129	143200	0	5850	5850	5850	5850	0
363	20241129	143100	0	5850	5850	5850	5850	0
364	20241129	143000	0	5850	5850	5850	5850	0
365	20241129	142900	0	5850	5850	5850	5850	0
366	20241129	142800	0	5850	5850	5850	5850	0
367	20241129	142700	0	5850	5850	5850	5850	0
368	20241129	142600	0	5850	5850	5850	5850	0
369	20241129	142500	0	5850	5850	5850	5850	0
370	20241129	142400	0	5850	5850	5850	5850	0
371	20241129	142300	0	5850	5850	5850	5850	0
372	20241129	142200	0	5850	5850	5850	5850	0
373	20241129	142100	0	5850	5850	5850	5850	0
374	20241129	142000	0	5850	5850	5850	5850	0
375	20241129	141900	0	5850	5850	5850	5850	0
376	20241129	141800	0	5850	5850	5850	5850	0
377	20241129	141700	0	5850	5850	5850	5850	0
378	20241129	141600	0	5850	5850	5850	5850	0
379	20241129	141500	0	5850	5850	5850	5850	0
380	20241129	141400	0	5850	5850	5850	5850	0
381	20241129	141300	0	5850	5850	5850	5850	0
382	20241129	141200	0	5850	5850	5850	5850	0
383	20241129	141100	0	5850	5850	5850	5850	0
384	20241129	141000	0	5850	5850	5850	5850	0
385	20241129	140900	0	5850	5850	5850	5850	0
386	20241129	140800	0	5850	5850	5850	5850	0
387	20241129	140700	0	5850	5850	5850	5850	0
388	20241129	140600	0	5850	5850	5850	5850	0
389	20241129	140500	0	5850	5850	5850	5850	0
390	20241129	140400	0	5850	5850	5850	5850	0
391	20241129	140300	0	5850	5850	5850	5850	0
392	20241129	140200	0	5850	5850	5850	5850	0
393	20241129	140100	0	5850	5850	5850	5850	0
394	20241129	140000	0	5850	5850	5850	5850	0
395	20241129	135900	0	5850	5850	5850	5850	0
396	20241129	135800	0	5850	5850	5850	5850	0
397	20241129	135700	0	5850	5850	5850	5850	0
398	20241129	135600	0	5850	5850	5850	5850	0
399	20241129	135500	0	5850	5850	5850	5850	0
400	20241129	135400	0	5850	5850	5850	5850	0
401	20241129	135300	0	5850	5850	5850	5850	0
402	20241129	135200	0	5850	5850	5850	5850	0
403	20241129	135100	0	5850	5850	5850	5850	0
404	20241129	135000	0	5850	5850	5850	5850	0
405	20241129	134900	0	5850	5850	5850	5850	0
406	20241129	134800	0	5850	5850	5850	5850	0
407	20241129	134700	0	5850	5850	5850	5850	0
408	20241129	134600	0	5850	5850	5850	5850	0
409	20241129	134500	0	5850	5850	5850	5850	0
410	20241129	134400	0	5850	5850	5850	5850	0
411	20241129	134300	0	5850	5850	5850	5850	0
412	20241129	134200	0	5850	5850	5850	5850	0
413	20241129	134100	0	5850	5850	5850	5850	0
414	20241129	134000	0	5850	5850	5850	5850	0
415	20241129	133900	0	5850	5850	5850	5850	0
416	20241129	133800	0	5850	5850	5850	5850	0
417	20241129	133700	0	5850	5850	5850	5850	0
418	20241129	133600	0	5850	5850	5850	5850	0
419	20241129	133500	0	5850	5850	5850	5850	0
420	20241129	133400	0	5850	5850	5850	5850	0
421	20241129	133300	0	5850	5850	5850	5850	0
422	20241129	133200	0	5850	5850	5850	5850	0
423	20241129	133100	0	5850	5850	5850	5850	0
424	20241129	133000	0	5850	5850	5850	5850	0
425	20241129	132900	0	5850	5850	5850	5850	0
426	20241129	132800	0	5850	5850	5850	5850	0
427	20241129	132700	0	5850	5850	5850	5850	0
428	20241129	132600	0	5850	5850	5850	5850	0
429	20241129	132500	0	5850	5850	5850	5850	0
430	20241129	132400	0	5850	5850	5850	5850	0
431	20241129	132300	0	5850	5850	5850	5850	0
432	20241129	132200	0	5850	5850	5850	5850	0
433	20241129	132100	0	5850	5850	5850	5850	0
434	20241129	132000	0	5850	5850	5850	5850	0
435	20241129	131900	0	5850	5850	5850	5850	0
436	20241129	131800	0	5850	5850	5850	5850	0
437	20241129	131700	0	5850	5850	5850	5850	0
438	20241129	131600	0	5850	5850	5850	5850	0
439	20241129	131500	0	5850	5850	5850	5850	0
440	20241129	131400	0	5850	5850	5850	5850	0
441	20241129	131300	0	5850	5850	5850	5850	0
442	20241129	131200	0	5850	5850	5850	5850	0
443	20241129	131100	0	5850	5850	5850	5850	0
444	20241129	131000	0	5850	5850	5850	5850	0
445	20241129	130900	0	5850	5850	5850	5850	0
446	20241129	130800	0	5850	5850	5850	5850	0
447	20241129	130700	0	5850	5850	5850	5850	0
448	20241129	130600	0	5850	5850	5850	5850	0
449	20241129	130500	0	5850	5850	5850	5850	0
450	20241129	130400	0	5850	5850	5850	5850	0
451	20241129	130300	0	5850	5850	5850	5850	0
452	20241129	130200	0	5850	5850	5850	5850	0
453	20241129	130100	0	5850	5850	5850	5850	0
454	20241129	130000	0	5850	5850	5850	5850	0
455	20241129	125900	0	5850	5850	5850	5850	0
456	20241129	125800	0	5850	5850	5850	5850	0
457	20241129	125700	0	5850	5850	5850	5850	0
458	20241129	125600	0	5850	5850	5850	5850	0
459	20241129	125500	0	5850	5850	5850	5850	0
460	20241129	125400	0	5850	5850	5850	5850	0
461	20241129	125300	0	5850	5850	5850	5850	0
462	20241129	125200	0	5850	5850	5850	5850	0
463	20241129	125100	0	5850	5850	5850	5850	0
464	20241129	125000	0	5850	5850	5850	5850	0
465	20241129	124900	0	5850	5850	5850	5850	0
466	20241129	124800	0	5850	5850	5850	5850	0
467	20241129	124700	0	5850	5850	5850	5850	0
468	20241129	124600	0	5850	5850	5850	5850	0
469	20241129	124500	0	5850	5850	5850	5850	0
470	20241129	124400	0	5850	5850	5850	5850	0
471	20241129	124300	0	5850	5850	5850	5850	0
472	20241129	124200	0	5850	5850	5850	5850	0
473	20241129	124100	0	5850	5850	5850	5850	0
474	20241129	124000	0	5850	5850	5850	5850	0
475	20241129	123900	0	5850	5850	5850	5850	0
476	20241129	123800	0	5850	5850	5850	5850	0
477	20241129	123700	0	5850	5850	5850	5850	0
478	20241129	123600	0	5850	5850	5850	5850	0
479	20241129	123500	0	5850	5850	5850	5850	0
480	20241129	123400	0	5850	5850	5850	5850	0
481	20241129	123300	0	5850	5850	5850	5850	0
482	20241129	123200	0	5850	5850	5850	5850	0
483	20241129	123100	0	5850	5850	5850	5850	0
484	20241129	123000	0	5850	5850	5850	5850	0
485	20241129	122900	0	5850	5850	5850	5850	0
486	20241129	122800	0	5850	5850	5850	5850	0
487	20241129	122700	0	5850	5850	5850	5850	0
488	20241129	122600	0	5850	5850	5850	5850	0
489	20241129	122500	0	5850	5850	5850	5850	0
490	20241129	122400	0	5850	5850	5850	5850	0
491	20241129	122300	0	5850	5850	5850	5850	0
492	20241129	122200	0	5850	5850	5850	5850	0
493	20241129	122100	0	5850	5850	5850	5850	0
494	20241129	122000	0	5850	5850	5850	5850	0
495	20241129	121900	0	5850	5850	5850	5850	0
496	20241129	121800	0	5850	5850	5850	5850	0
497	20241129	121700	0	5850	5850	5850	5850	0
498	20241129	121600	0	5850	5850	5850	5850	0
499	20241129	121500	0	5850	5850	5850	5850	0
500	20241129	121400	0	5850	5850	5850	5850	0
501	20241129	121300	0	5850	5850	5850	5850	0
502	20241129	121200	0	5850	5850	5850	5850	0
503	20241129	121100	0	5850	5850	5850	5850	0
504	20241129	121000	0	5850	5850	5850	5850	0
505	20241129	120900	0	5850	5850	5850	5850	0
506	20241129	120800	0	5850	5850	5850	5850	0
507	20241129	120700	0	5850	5850	5850	5850	0
508	20241129	120600	0	5850	5850	5850	5850	0
509	20241129	120500	0	5850	5850	5850	5850	0
510	20241129	120400	0	5850	5850	5850	5850	0
511	20241129	120300	0	5850	5850	5850	5850	0
512	20241129	120200	0	5850	5850	5850	5850	0
513	20241129	120100	0	5850	5850	5850	5850	0
514	20241129	120000	0	5850	5850	5850	5850	0
515	20241129	115900	0	5850	5850	5850	5850	0
516	20241129	115800	0	5850	5850	5850	5850	0
517	20241129	115700	0	5850	5850	5850	5850	0
518	20241129	115600	0	5850	5850	5850	5850	0
519	20241129	115500	0	5850	5850	5850	5850	0
520	20241129	115400	0	5850	5850	5850	5850	0
521	20241129	115300	0	5850	5850	5850	5850	0
522	20241129	115200	0	5850	5850	5850	5850	0
523	20241129	115100	0	5850	5850	5850	5850	0
524	20241129	115000	0	5850	5850	5850	5850	0
525	20241129	114900	0	5850	5850	5850	5850	0
526	20241129	114800	0	5850	5850	5850	5850	0
527	20241129	114700	0	5850	5850	5850	5850	0
528	20241129	114600	0	5850	5850	5850	5850	0
529	20241129	114500	0	5850	5850	5850	5850	0
530	20241129	114400	0	5850	5850	5850	5850	0
531	20241129	114300	0	5850	5850	5850	5850	0
532	20241129	114200	0	5850	5850	5850	5850	0
533	20241129	114100	0	5850	5850	5850	5850	0
534	20241129	114000	0	5850	5850	5850	5850	0
535	20241129	113900	0	5850	5850	5850	5850	0
536	20241129	113800	0	5850	5850	5850	5850	0
537	20241129	113700	0	5850	5850	5850	5850	0
538	20241129	113600	0	5850	5850	5850	5850	0
539	20241129	113500	0	5850	5850	5850	5850	0
540	20241129	113400	0	5850	5850	5850	5850	0
541	20241129	113300	0	5850	5850	5850	5850	0
542	20241129	113200	0	5850	5850	5850	5850	0
543	20241129	113100	0	5850	5850	5850	5850	0
544	20241129	113000	0	5850	5850	5850	5850	0
545	20241129	112900	0	5850	5850	5850	5850	0
546	20241129	112800	0	5850	5850	5850	5850	0
547	20241129	112700	0	5850	5850	5850	5850	0
548	20241129	112600	0	5850	5850	5850	5850	0
549	20241129	112500	0	5850	5850	5850	5850	0
550	20241129	112400	0	5850	5850	5850	5850	0
551	20241129	112300	0	5850	5850	5850	5850	0
552	20241129	112200	0	5850	5850	5850	5850	0
553	20241129	112100	0	5850	5850	5850	5850	0
554	20241129	112000	0	5850	5850	5850	5850	0
555	20241129	111900	0	5850	5850	5850	5850	0
556	20241129	111800	0	5850	5850	5850	5850	0
557	20241129	111700	0	5850	5850	5850	5850	0
558	20241129	111600	0	5850	5850	5850	5850	0
559	20241129	111500	0	5850	5850	5850	5850	0
560	20241129	111400	0	5850	5850	5850	5850	0
561	20241129	111300	0	5850	5850	5850	5850	0
562	20241129	111200	0	5850	5850	5850	5850	0
563	20241129	111100	0	5850	5850	5850	5850	0
564	20241129	111000	0	5850	5850	5850	5850	0
565	20241129	110900	0	5850	5850	5850	5850	0
566	20241129	110800	0	5850	5850	5850	5850	0
567	20241129	110700	0	5850	5850	5850	5850	0
568	20241129	110600	0	5850	5850	5850	5850	0
569	20241129	110500	0	5850	5850	5850	5850	0
570	20241129	110400	0	5850	5850	5850	5850	0
571	20241129	110300	0	5850	5850	5850	5850	0
572	20241129	110200	0	5850	5850	5850	5850	0
573	20241129	110100	0	5850	5850	5850	5850	0
574	20241129	110000	0	5850	5850	5850	5850	0
575	20241129	105900	0	5850	5850	5850	5850	0
576	20241129	105800	0	5850	5850	5850	5850	0
577	20241129	105700	0	5850	5850	5850	5850	0
578	20241129	105600	0	5850	5850	5850	5850	0
579	20241129	105500	0	5850	5850	5850	5850	0
580	20241129	105400	0	5850	5850	5850	5850	0
581	20241129	105300	0	5850	5850	5850	5850	0
582	20241129	105200	0	5850	5850	5850	5850	0
583	20241129	105100	0	5850	5850	5850	5850	0
584	20241129	105000	0	5850	5850	5850	5850	0
585	20241129	104900	0	5850	5850	5850	5850	0
586	20241129	104800	0	5850	5850	5850	5850	0
587	20241129	104700	0	5850	5850	5850	5850	0
588	20241129	104600	0	5850	5850	5850	5850	0
589	20241129	104500	0	5850	5850	5850	5850	0
590	20241129	104400	0	5850	5850	5850	5850	0
591	20241129	104300	0	5850	5850	5850	5850	0
592	20241129	104200	0	5850	5850	5850	5850	0
593	20241129	104100	0	5850	5850	5850	5850	0
594	20241129	104000	0	5850	5850	5850	5850	0
595	20241129	103900	0	5850	5850	5850	5850	0
596	20241129	103800	0	5850	5850	5850	5850	0
597	20241129	103700	0	5850	5850	5850	5850	0
598	20241129	103600	0	5850	5850	5850	5850	0
599	20241129	103500	0	5850	5850	5850	5850	0
600	20241129	103400	0	5850	5850	5850	5850	0
601	20241129	103300	0	5850	5850	5850	5850	0
602	20241129	103200	0	5850	5850	5850	5850	0
603	20241129	103100	0	5850	5850	5850	5850	0
604	20241129	103000	0	5850	5850	5850	5850	0
605	20241129	102900	0	5850	5850	5850	5850	0
606	20241129	102800	0	5850	5850	5850	5850	0
607	20241129	102700	0	5850	5850	5850	5850	0
608	20241129	102600	0	5850	5850	5850	5850	0
609	20241129	102500	0	5850	5850	5850	5850	0
610	20241129	102400	0	5850	5850	5850	5850	0
611	20241129	102300	0	5850	5850	5850	5850	0
612	20241129	102200	0	5850	5850	5850	5850	0
613	20241129	102100	0	5850	5850	5850	5850	0
614	20241129	102000	0	5850	5850	5850	5850	0
615	20241129	101900	0	5850	5850	5850	5850	0
616	20241129	101800	0	5850	5850	5850	5850	0
617	20241129	101700	0	5850	5850	5850	5850	0
618	20241129	101600	0	5850	5850	5850	5850	0
619	20241129	101500	0	5850	5850	5850	5850	0
620	20241129	101400	0	5850	5850	5850	5850	0
621	20241129	101300	0	5850	5850	5850	5850	0
622	20241129	101200	0	5850	5850	5850	5850	0
623	20241129	101100	0	5850	5850	5850	5850	0
624	20241129	101000	0	5850	5850	5850	5850	0
625	20241129	100900	0	5850	5850	5850	5850	0
626	20241129	100800	0	5850	5850	5850	5850	0
627	20241129	100700	0	5850	5850	5850	5850	0
628	20241129	100600	0	5850	5850	5850	5850	0
629	20241129	100500	0	5850	5850	5850	5850	0
630	20241129	100400	0	5850	5850	5850	5850	0
631	20241129	100300	0	5850	5850	5850	5850	0
632	20241129	100200	0	5850	5850	5850	5850	0
633	20241129	100100	0	5850	5850	5850	5850	0
634	20241129	100000	0	5850	5850	5850	5850	0
635	20241129	095900	0	5850	5850	5850	5850	0
636	20241129	095800	0	5850	5850	5850	5850	0
637	20241129	095700	0	5850	5850	5850	5850	0
638	20241129	095600	0	5850	5850	5850	5850	0
639	20241129	095500	0	5850	5850	5850	5850	0
640	20241129	095400	0	5850	5850	5850	5850	0
641	20241129	095300	0	5850	5850	5850	5850	0
642	20241129	095200	0	5850	5850	5850	5850	0
643	20241129	095100	0	5850	5850	5850	5850	0
644	20241129	095000	0	5850	5850	5850	5850	0
645	20241129	094900	0	5850	5850	5850	5850	0
646	20241129	094800	0	5850	5850	5850	5850	0
647	20241129	094700	0	5850	5850	5850	5850	0
648	20241129	094600	0	5850	5850	5850	5850	0
649	20241129	094500	0	5850	5850	5850	5850	0
650	20241129	094400	0	5850	5850	5850	5850	0
651	20241129	094300	0	5850	5850	5850	5850	0
652	20241129	094200	0	5850	5850	5850	5850	0
653	20241129	094100	0	5850	5850	5850	5850	0
654	20241129	094000	0	5850	5850	5850	5850	0
655	20241129	093900	0	5850	5850	5850	5850	0
656	20241129	093800	0	5850	5850	5850	5850	0
657	20241129	093700	0	5850	5850	5850	5850	0
658	20241129	093600	0	5850	5850	5850	5850	0
659	20241129	093500	0	5850	5850	5850	5850	0
660	20241129	093400	0	5850	5850	5850	5850	0
661	20241129	093300	0	5850	5850	5850	5850	0
662	20241129	093200	0	5850	5850	5850	5850	0
663	20241129	093100	0	5850	5850	5850	5850	0
664	20241129	093000	0	5850	5850	5850	5850	0
665	20241129	092900	0	5850	5850	5850	5850	0
666	20241129	092800	0	5850	5850	5850	5850	0
667	20241129	092700	0	5850	5850	5850	5850	0
668	20241129	092600	0	5850	5850	5850	5850	0
669	20241129	092500	0	5850	5850	5850	5850	0
670	20241129	092400	0	5850	5850	5850	5850	0
671	20241129	092300	0	5850	5850	5850	5850	0
672	20241129	092200	0	5850	5850	5850	5850	0
673	20241129	092100	0	5850	5850	5850	5850	0
674	20241129	092000	0	5850	5850	5850	5850	0
675	20241129	091900	0	5850	5850	5850	5850	0
676	20241129	091800	0	5850	5850	5850	5850	0
677	20241129	091700	0	5850	5850	5850	5850	0
678	20241129	091600	0	5850	5850	5850	5850	0
679	20241129	091500	0	5850	5850	5850	5850	0
680	20241129	091400	0	5850	5850	5850	5850	0
681	20241129	091300	0	5850	5850	5850	5850	0
682	20241129	091200	0	5850	5850	5850	5850	0
683	20241129	091100	0	5850	5850	5850	5850	0
684	20241129	091000	0	5850	5850	5850	5850	0
685	20241129	090900	0	5850	5850	5850	5850	0
686	20241129	090800	0	5850	5850	5850	5850	0
687	20241129	090700	0	5850	5850	5850	5850	0
688	20241129	090600	0	5850	5850	5850	5850	0
689	20241129	090500	0	5850	5850	5850	5850	0
690	20241129	090400	0	5850	5850	5850	5850	0
691	20241129	090300	0	5850	5850	5850	5850	0
692	20241129	090200	0	5850	5850	5850	5850	0
693	20241129	090100	0	5850	5850	5850	5850	0
694	20241129	090000	0	5850	5850	5850	5850	0