KissMeData/150840/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	202700	0	5850	5850	5850	5850	0
3	20241230	202600	0	5850	5850	5850	5850	0
4	20241230	202500	0	5850	5850	5850	5850	0
5	20241230	202400	0	5850	5850	5850	5850	0
6	20241230	202300	0	5850	5850	5850	5850	0
7	20241230	202200	0	5850	5850	5850	5850	0
8	20241230	202100	0	5850	5850	5850	5850	0
9	20241230	202000	0	5850	5850	5850	5850	0
10	20241230	201900	0	5850	5850	5850	5850	0
11	20241230	201800	0	5850	5850	5850	5850	0
12	20241230	201700	0	5850	5850	5850	5850	0
13	20241230	201600	0	5850	5850	5850	5850	0
14	20241230	201500	0	5850	5850	5850	5850	0
15	20241230	201400	0	5850	5850	5850	5850	0
16	20241230	201300	0	5850	5850	5850	5850	0
17	20241230	201200	0	5850	5850	5850	5850	0
18	20241230	201100	0	5850	5850	5850	5850	0
19	20241230	201000	0	5850	5850	5850	5850	0
20	20241230	200900	0	5850	5850	5850	5850	0
21	20241230	200800	0	5850	5850	5850	5850	0
22	20241230	200700	0	5850	5850	5850	5850	0
23	20241230	200600	0	5850	5850	5850	5850	0
24	20241230	200500	0	5850	5850	5850	5850	0
25	20241230	200400	0	5850	5850	5850	5850	0
26	20241230	200300	0	5850	5850	5850	5850	0
27	20241230	200200	0	5850	5850	5850	5850	0
28	20241230	200100	0	5850	5850	5850	5850	0
29	20241230	200000	0	5850	5850	5850	5850	0
30	20241230	195900	0	5850	5850	5850	5850	0
31	20241230	195800	0	5850	5850	5850	5850	0
32	20241230	195700	0	5850	5850	5850	5850	0
33	20241230	195600	0	5850	5850	5850	5850	0
34	20241230	195500	0	5850	5850	5850	5850	0
35	20241230	195400	0	5850	5850	5850	5850	0
36	20241230	195300	0	5850	5850	5850	5850	0
37	20241230	195200	0	5850	5850	5850	5850	0
38	20241230	195100	0	5850	5850	5850	5850	0
39	20241230	195000	0	5850	5850	5850	5850	0
40	20241230	194900	0	5850	5850	5850	5850	0
41	20241230	194800	0	5850	5850	5850	5850	0
42	20241230	194700	0	5850	5850	5850	5850	0
43	20241230	194600	0	5850	5850	5850	5850	0
44	20241230	194500	0	5850	5850	5850	5850	0
45	20241230	194400	0	5850	5850	5850	5850	0
46	20241230	194300	0	5850	5850	5850	5850	0
47	20241230	194200	0	5850	5850	5850	5850	0
48	20241230	194100	0	5850	5850	5850	5850	0
49	20241230	194000	0	5850	5850	5850	5850	0
50	20241230	193900	0	5850	5850	5850	5850	0
51	20241230	193800	0	5850	5850	5850	5850	0
52	20241230	193700	0	5850	5850	5850	5850	0
53	20241230	193600	0	5850	5850	5850	5850	0
54	20241230	193500	0	5850	5850	5850	5850	0
55	20241230	193400	0	5850	5850	5850	5850	0
56	20241230	193300	0	5850	5850	5850	5850	0
57	20241230	193200	0	5850	5850	5850	5850	0
58	20241230	193100	0	5850	5850	5850	5850	0
59	20241230	193000	0	5850	5850	5850	5850	0
60	20241230	192900	0	5850	5850	5850	5850	0
61	20241230	192800	0	5850	5850	5850	5850	0
62	20241230	192700	0	5850	5850	5850	5850	0
63	20241230	192600	0	5850	5850	5850	5850	0
64	20241230	192500	0	5850	5850	5850	5850	0
65	20241230	192400	0	5850	5850	5850	5850	0
66	20241230	192300	0	5850	5850	5850	5850	0
67	20241230	192200	0	5850	5850	5850	5850	0
68	20241230	192100	0	5850	5850	5850	5850	0
69	20241230	192000	0	5850	5850	5850	5850	0
70	20241230	191900	0	5850	5850	5850	5850	0
71	20241230	191800	0	5850	5850	5850	5850	0
72	20241230	191700	0	5850	5850	5850	5850	0
73	20241230	191600	0	5850	5850	5850	5850	0
74	20241230	191500	0	5850	5850	5850	5850	0
75	20241230	191400	0	5850	5850	5850	5850	0
76	20241230	191300	0	5850	5850	5850	5850	0
77	20241230	191200	0	5850	5850	5850	5850	0
78	20241230	191100	0	5850	5850	5850	5850	0
79	20241230	191000	0	5850	5850	5850	5850	0
80	20241230	190900	0	5850	5850	5850	5850	0
81	20241230	190800	0	5850	5850	5850	5850	0
82	20241230	190700	0	5850	5850	5850	5850	0
83	20241230	190600	0	5850	5850	5850	5850	0
84	20241230	190500	0	5850	5850	5850	5850	0
85	20241230	190400	0	5850	5850	5850	5850	0
86	20241230	190300	0	5850	5850	5850	5850	0
87	20241230	190200	0	5850	5850	5850	5850	0
88	20241230	190100	0	5850	5850	5850	5850	0
89	20241230	190000	0	5850	5850	5850	5850	0
90	20241230	185900	0	5850	5850	5850	5850	0
91	20241230	185800	0	5850	5850	5850	5850	0
92	20241230	185700	0	5850	5850	5850	5850	0
93	20241230	185600	0	5850	5850	5850	5850	0
94	20241230	185500	0	5850	5850	5850	5850	0
95	20241230	185400	0	5850	5850	5850	5850	0
96	20241230	185300	0	5850	5850	5850	5850	0
97	20241230	185200	0	5850	5850	5850	5850	0
98	20241230	185100	0	5850	5850	5850	5850	0
99	20241230	185000	0	5850	5850	5850	5850	0
100	20241230	184900	0	5850	5850	5850	5850	0
101	20241230	184800	0	5850	5850	5850	5850	0
102	20241230	184700	0	5850	5850	5850	5850	0
103	20241230	184600	0	5850	5850	5850	5850	0
104	20241230	184500	0	5850	5850	5850	5850	0
105	20241230	184400	0	5850	5850	5850	5850	0
106	20241230	184300	0	5850	5850	5850	5850	0
107	20241230	184200	0	5850	5850	5850	5850	0
108	20241230	184100	0	5850	5850	5850	5850	0
109	20241230	184000	0	5850	5850	5850	5850	0
110	20241230	183900	0	5850	5850	5850	5850	0
111	20241230	183800	0	5850	5850	5850	5850	0
112	20241230	183700	0	5850	5850	5850	5850	0
113	20241230	183600	0	5850	5850	5850	5850	0
114	20241230	183500	0	5850	5850	5850	5850	0
115	20241230	183400	0	5850	5850	5850	5850	0
116	20241230	183300	0	5850	5850	5850	5850	0
117	20241230	183200	0	5850	5850	5850	5850	0
118	20241230	183100	0	5850	5850	5850	5850	0
119	20241230	183000	0	5850	5850	5850	5850	0
120	20241230	182900	0	5850	5850	5850	5850	0
121	20241230	182800	0	5850	5850	5850	5850	0
122	20241230	182700	0	5850	5850	5850	5850	0
123	20241230	182600	0	5850	5850	5850	5850	0
124	20241230	182500	0	5850	5850	5850	5850	0
125	20241230	182400	0	5850	5850	5850	5850	0
126	20241230	182300	0	5850	5850	5850	5850	0
127	20241230	182200	0	5850	5850	5850	5850	0
128	20241230	182100	0	5850	5850	5850	5850	0
129	20241230	182000	0	5850	5850	5850	5850	0
130	20241230	181900	0	5850	5850	5850	5850	0
131	20241230	181800	0	5850	5850	5850	5850	0
132	20241230	181700	0	5850	5850	5850	5850	0
133	20241230	181600	0	5850	5850	5850	5850	0
134	20241230	181500	0	5850	5850	5850	5850	0
135	20241230	181400	0	5850	5850	5850	5850	0
136	20241230	181300	0	5850	5850	5850	5850	0
137	20241230	181200	0	5850	5850	5850	5850	0
138	20241230	181100	0	5850	5850	5850	5850	0
139	20241230	181000	0	5850	5850	5850	5850	0
140	20241230	180900	0	5850	5850	5850	5850	0
141	20241230	180800	0	5850	5850	5850	5850	0
142	20241230	180700	0	5850	5850	5850	5850	0
143	20241230	180600	0	5850	5850	5850	5850	0
144	20241230	180500	0	5850	5850	5850	5850	0
145	20241230	180400	0	5850	5850	5850	5850	0
146	20241230	180300	0	5850	5850	5850	5850	0
147	20241230	180200	0	5850	5850	5850	5850	0
148	20241230	180100	0	5850	5850	5850	5850	0
149	20241230	180000	0	5850	5850	5850	5850	0
150	20241230	175900	0	5850	5850	5850	5850	0
151	20241230	175800	0	5850	5850	5850	5850	0
152	20241230	175700	0	5850	5850	5850	5850	0
153	20241230	175600	0	5850	5850	5850	5850	0
154	20241230	175500	0	5850	5850	5850	5850	0
155	20241230	175400	0	5850	5850	5850	5850	0
156	20241230	175300	0	5850	5850	5850	5850	0
157	20241230	175200	0	5850	5850	5850	5850	0
158	20241230	175100	0	5850	5850	5850	5850	0
159	20241230	175000	0	5850	5850	5850	5850	0
160	20241230	174900	0	5850	5850	5850	5850	0
161	20241230	174800	0	5850	5850	5850	5850	0
162	20241230	174700	0	5850	5850	5850	5850	0
163	20241230	174600	0	5850	5850	5850	5850	0
164	20241230	174500	0	5850	5850	5850	5850	0
165	20241230	174400	0	5850	5850	5850	5850	0
166	20241230	174300	0	5850	5850	5850	5850	0
167	20241230	174200	0	5850	5850	5850	5850	0
168	20241230	174100	0	5850	5850	5850	5850	0
169	20241230	174000	0	5850	5850	5850	5850	0
170	20241230	173900	0	5850	5850	5850	5850	0
171	20241230	173800	0	5850	5850	5850	5850	0
172	20241230	173700	0	5850	5850	5850	5850	0
173	20241230	173600	0	5850	5850	5850	5850	0
174	20241230	173500	0	5850	5850	5850	5850	0
175	20241230	173400	0	5850	5850	5850	5850	0
176	20241230	173300	0	5850	5850	5850	5850	0
177	20241230	173200	0	5850	5850	5850	5850	0
178	20241230	173100	0	5850	5850	5850	5850	0
179	20241230	173000	0	5850	5850	5850	5850	0
180	20241230	172900	0	5850	5850	5850	5850	0
181	20241230	172800	0	5850	5850	5850	5850	0
182	20241230	172700	0	5850	5850	5850	5850	0
183	20241230	172600	0	5850	5850	5850	5850	0
184	20241230	172500	0	5850	5850	5850	5850	0
185	20241230	172400	0	5850	5850	5850	5850	0
186	20241230	172300	0	5850	5850	5850	5850	0
187	20241230	172200	0	5850	5850	5850	5850	0
188	20241230	172100	0	5850	5850	5850	5850	0
189	20241230	172000	0	5850	5850	5850	5850	0
190	20241230	171900	0	5850	5850	5850	5850	0
191	20241230	171800	0	5850	5850	5850	5850	0
192	20241230	171700	0	5850	5850	5850	5850	0
193	20241230	171600	0	5850	5850	5850	5850	0
194	20241230	171500	0	5850	5850	5850	5850	0
195	20241230	171400	0	5850	5850	5850	5850	0
196	20241230	171300	0	5850	5850	5850	5850	0
197	20241230	171200	0	5850	5850	5850	5850	0
198	20241230	171100	0	5850	5850	5850	5850	0
199	20241230	171000	0	5850	5850	5850	5850	0
200	20241230	170900	0	5850	5850	5850	5850	0
201	20241230	170800	0	5850	5850	5850	5850	0
202	20241230	170700	0	5850	5850	5850	5850	0
203	20241230	170600	0	5850	5850	5850	5850	0
204	20241230	170500	0	5850	5850	5850	5850	0
205	20241230	170400	0	5850	5850	5850	5850	0
206	20241230	170300	0	5850	5850	5850	5850	0
207	20241230	170200	0	5850	5850	5850	5850	0
208	20241230	170100	0	5850	5850	5850	5850	0
209	20241230	170000	0	5850	5850	5850	5850	0
210	20241230	165900	0	5850	5850	5850	5850	0
211	20241230	165800	0	5850	5850	5850	5850	0
212	20241230	165700	0	5850	5850	5850	5850	0
213	20241230	165600	0	5850	5850	5850	5850	0
214	20241230	165500	0	5850	5850	5850	5850	0
215	20241230	165400	0	5850	5850	5850	5850	0
216	20241230	165300	0	5850	5850	5850	5850	0
217	20241230	165200	0	5850	5850	5850	5850	0
218	20241230	165100	0	5850	5850	5850	5850	0
219	20241230	165000	0	5850	5850	5850	5850	0
220	20241230	164900	0	5850	5850	5850	5850	0
221	20241230	164800	0	5850	5850	5850	5850	0
222	20241230	164700	0	5850	5850	5850	5850	0
223	20241230	164600	0	5850	5850	5850	5850	0
224	20241230	164500	0	5850	5850	5850	5850	0
225	20241230	164400	0	5850	5850	5850	5850	0
226	20241230	164300	0	5850	5850	5850	5850	0
227	20241230	164200	0	5850	5850	5850	5850	0
228	20241230	164100	0	5850	5850	5850	5850	0
229	20241230	164000	0	5850	5850	5850	5850	0
230	20241230	163900	0	5850	5850	5850	5850	0
231	20241230	163800	0	5850	5850	5850	5850	0
232	20241230	163700	0	5850	5850	5850	5850	0
233	20241230	163600	0	5850	5850	5850	5850	0
234	20241230	163500	0	5850	5850	5850	5850	0
235	20241230	163400	0	5850	5850	5850	5850	0
236	20241230	163300	0	5850	5850	5850	5850	0
237	20241230	163200	0	5850	5850	5850	5850	0
238	20241230	163100	0	5850	5850	5850	5850	0
239	20241230	163000	0	5850	5850	5850	5850	0
240	20241230	162900	0	5850	5850	5850	5850	0
241	20241230	162800	0	5850	5850	5850	5850	0
242	20241230	162700	0	5850	5850	5850	5850	0
243	20241230	162600	0	5850	5850	5850	5850	0
244	20241230	162500	0	5850	5850	5850	5850	0
245	20241230	162400	0	5850	5850	5850	5850	0
246	20241230	162300	0	5850	5850	5850	5850	0
247	20241230	162200	0	5850	5850	5850	5850	0
248	20241230	162100	0	5850	5850	5850	5850	0
249	20241230	162000	0	5850	5850	5850	5850	0
250	20241230	161900	0	5850	5850	5850	5850	0
251	20241230	161800	0	5850	5850	5850	5850	0
252	20241230	161700	0	5850	5850	5850	5850	0
253	20241230	161600	0	5850	5850	5850	5850	0
254	20241230	161500	0	5850	5850	5850	5850	0
255	20241230	161400	0	5850	5850	5850	5850	0
256	20241230	161300	0	5850	5850	5850	5850	0
257	20241230	161200	0	5850	5850	5850	5850	0
258	20241230	161100	0	5850	5850	5850	5850	0
259	20241230	161000	0	5850	5850	5850	5850	0
260	20241230	160900	0	5850	5850	5850	5850	0
261	20241230	160800	0	5850	5850	5850	5850	0
262	20241230	160700	0	5850	5850	5850	5850	0
263	20241230	160600	0	5850	5850	5850	5850	0
264	20241230	160500	0	5850	5850	5850	5850	0
265	20241230	160400	0	5850	5850	5850	5850	0
266	20241230	160300	0	5850	5850	5850	5850	0
267	20241230	160200	0	5850	5850	5850	5850	0
268	20241230	160100	0	5850	5850	5850	5850	0
269	20241230	160000	0	5850	5850	5850	5850	0
270	20241230	155900	0	5850	5850	5850	5850	0
271	20241230	155800	0	5850	5850	5850	5850	0
272	20241230	155700	0	5850	5850	5850	5850	0
273	20241230	155600	0	5850	5850	5850	5850	0
274	20241230	155500	0	5850	5850	5850	5850	0
275	20241230	155400	0	5850	5850	5850	5850	0
276	20241230	155300	0	5850	5850	5850	5850	0
277	20241230	155200	0	5850	5850	5850	5850	0
278	20241230	155100	0	5850	5850	5850	5850	0
279	20241230	155000	0	5850	5850	5850	5850	0
280	20241230	154900	0	5850	5850	5850	5850	0
281	20241230	154800	0	5850	5850	5850	5850	0
282	20241230	154700	0	5850	5850	5850	5850	0
283	20241230	154600	0	5850	5850	5850	5850	0
284	20241230	154500	0	5850	5850	5850	5850	0
285	20241230	154400	0	5850	5850	5850	5850	0
286	20241230	154300	0	5850	5850	5850	5850	0
287	20241230	154200	0	5850	5850	5850	5850	0
288	20241230	154100	0	5850	5850	5850	5850	0
289	20241230	154000	0	5850	5850	5850	5850	0
290	20241230	153900	0	5850	5850	5850	5850	0
291	20241230	153800	0	5850	5850	5850	5850	0
292	20241230	153700	0	5850	5850	5850	5850	0
293	20241230	153600	0	5850	5850	5850	5850	0
294	20241230	153500	0	5850	5850	5850	5850	0
295	20241230	153400	0	5850	5850	5850	5850	0
296	20241230	153300	0	5850	5850	5850	5850	0
297	20241230	153200	0	5850	5850	5850	5850	0
298	20241230	153100	0	5850	5850	5850	5850	0
299	20241230	153000	0	5850	5850	5850	5850	0
300	20241230	152900	0	5850	5850	5850	5850	0
301	20241230	152800	0	5850	5850	5850	5850	0
302	20241230	152700	0	5850	5850	5850	5850	0
303	20241230	152600	0	5850	5850	5850	5850	0
304	20241230	152500	0	5850	5850	5850	5850	0
305	20241230	152400	0	5850	5850	5850	5850	0
306	20241230	152300	0	5850	5850	5850	5850	0
307	20241230	152200	0	5850	5850	5850	5850	0
308	20241230	152100	0	5850	5850	5850	5850	0
309	20241230	152000	0	5850	5850	5850	5850	0
310	20241230	151900	0	5850	5850	5850	5850	0
311	20241230	151800	0	5850	5850	5850	5850	0
312	20241230	151700	0	5850	5850	5850	5850	0
313	20241230	151600	0	5850	5850	5850	5850	0
314	20241230	151500	0	5850	5850	5850	5850	0
315	20241230	151400	0	5850	5850	5850	5850	0
316	20241230	151300	0	5850	5850	5850	5850	0
317	20241230	151200	0	5850	5850	5850	5850	0
318	20241230	151100	0	5850	5850	5850	5850	0
319	20241230	151000	0	5850	5850	5850	5850	0
320	20241230	150900	0	5850	5850	5850	5850	0
321	20241230	150800	0	5850	5850	5850	5850	0
322	20241230	150700	0	5850	5850	5850	5850	0
323	20241230	150600	0	5850	5850	5850	5850	0
324	20241230	150500	0	5850	5850	5850	5850	0
325	20241230	150400	0	5850	5850	5850	5850	0
326	20241230	150300	0	5850	5850	5850	5850	0
327	20241230	150200	0	5850	5850	5850	5850	0
328	20241230	150100	0	5850	5850	5850	5850	0
329	20241230	150000	0	5850	5850	5850	5850	0
330	20241230	145900	0	5850	5850	5850	5850	0
331	20241230	145800	0	5850	5850	5850	5850	0
332	20241230	145700	0	5850	5850	5850	5850	0
333	20241230	145600	0	5850	5850	5850	5850	0
334	20241230	145500	0	5850	5850	5850	5850	0
335	20241230	145400	0	5850	5850	5850	5850	0
336	20241230	145300	0	5850	5850	5850	5850	0
337	20241230	145200	0	5850	5850	5850	5850	0
338	20241230	145100	0	5850	5850	5850	5850	0
339	20241230	145000	0	5850	5850	5850	5850	0
340	20241230	144900	0	5850	5850	5850	5850	0
341	20241230	144800	0	5850	5850	5850	5850	0
342	20241230	144700	0	5850	5850	5850	5850	0
343	20241230	144600	0	5850	5850	5850	5850	0
344	20241230	144500	0	5850	5850	5850	5850	0
345	20241230	144400	0	5850	5850	5850	5850	0
346	20241230	144300	0	5850	5850	5850	5850	0
347	20241230	144200	0	5850	5850	5850	5850	0
348	20241230	144100	0	5850	5850	5850	5850	0
349	20241230	144000	0	5850	5850	5850	5850	0
350	20241230	143900	0	5850	5850	5850	5850	0
351	20241230	143800	0	5850	5850	5850	5850	0
352	20241230	143700	0	5850	5850	5850	5850	0
353	20241230	143600	0	5850	5850	5850	5850	0
354	20241230	143500	0	5850	5850	5850	5850	0
355	20241230	143400	0	5850	5850	5850	5850	0
356	20241230	143300	0	5850	5850	5850	5850	0
357	20241230	143200	0	5850	5850	5850	5850	0
358	20241230	143100	0	5850	5850	5850	5850	0
359	20241230	143000	0	5850	5850	5850	5850	0
360	20241230	142900	0	5850	5850	5850	5850	0
361	20241230	142800	0	5850	5850	5850	5850	0
362	20241230	142700	0	5850	5850	5850	5850	0
363	20241230	142600	0	5850	5850	5850	5850	0
364	20241230	142500	0	5850	5850	5850	5850	0
365	20241230	142400	0	5850	5850	5850	5850	0
366	20241230	142300	0	5850	5850	5850	5850	0
367	20241230	142200	0	5850	5850	5850	5850	0
368	20241230	142100	0	5850	5850	5850	5850	0
369	20241230	142000	0	5850	5850	5850	5850	0
370	20241230	141900	0	5850	5850	5850	5850	0
371	20241230	141800	0	5850	5850	5850	5850	0
372	20241230	141700	0	5850	5850	5850	5850	0
373	20241230	141600	0	5850	5850	5850	5850	0
374	20241230	141500	0	5850	5850	5850	5850	0
375	20241230	141400	0	5850	5850	5850	5850	0
376	20241230	141300	0	5850	5850	5850	5850	0
377	20241230	141200	0	5850	5850	5850	5850	0
378	20241230	141100	0	5850	5850	5850	5850	0
379	20241230	141000	0	5850	5850	5850	5850	0
380	20241230	140900	0	5850	5850	5850	5850	0
381	20241230	140800	0	5850	5850	5850	5850	0
382	20241230	140700	0	5850	5850	5850	5850	0
383	20241230	140600	0	5850	5850	5850	5850	0
384	20241230	140500	0	5850	5850	5850	5850	0
385	20241230	140400	0	5850	5850	5850	5850	0
386	20241230	140300	0	5850	5850	5850	5850	0
387	20241230	140200	0	5850	5850	5850	5850	0
388	20241230	140100	0	5850	5850	5850	5850	0
389	20241230	140000	0	5850	5850	5850	5850	0
390	20241230	135900	0	5850	5850	5850	5850	0
391	20241230	135800	0	5850	5850	5850	5850	0
392	20241230	135700	0	5850	5850	5850	5850	0
393	20241230	135600	0	5850	5850	5850	5850	0
394	20241230	135500	0	5850	5850	5850	5850	0
395	20241230	135400	0	5850	5850	5850	5850	0
396	20241230	135300	0	5850	5850	5850	5850	0
397	20241230	135200	0	5850	5850	5850	5850	0
398	20241230	135100	0	5850	5850	5850	5850	0
399	20241230	135000	0	5850	5850	5850	5850	0
400	20241230	134900	0	5850	5850	5850	5850	0
401	20241230	134800	0	5850	5850	5850	5850	0
402	20241230	134700	0	5850	5850	5850	5850	0
403	20241230	134600	0	5850	5850	5850	5850	0
404	20241230	134500	0	5850	5850	5850	5850	0
405	20241230	134400	0	5850	5850	5850	5850	0
406	20241230	134300	0	5850	5850	5850	5850	0
407	20241230	134200	0	5850	5850	5850	5850	0
408	20241230	134100	0	5850	5850	5850	5850	0
409	20241230	134000	0	5850	5850	5850	5850	0
410	20241230	133900	0	5850	5850	5850	5850	0
411	20241230	133800	0	5850	5850	5850	5850	0
412	20241230	133700	0	5850	5850	5850	5850	0
413	20241230	133600	0	5850	5850	5850	5850	0
414	20241230	133500	0	5850	5850	5850	5850	0
415	20241230	133400	0	5850	5850	5850	5850	0
416	20241230	133300	0	5850	5850	5850	5850	0
417	20241230	133200	0	5850	5850	5850	5850	0
418	20241230	133100	0	5850	5850	5850	5850	0
419	20241230	133000	0	5850	5850	5850	5850	0
420	20241230	132900	0	5850	5850	5850	5850	0
421	20241230	132800	0	5850	5850	5850	5850	0
422	20241230	132700	0	5850	5850	5850	5850	0
423	20241230	132600	0	5850	5850	5850	5850	0
424	20241230	132500	0	5850	5850	5850	5850	0
425	20241230	132400	0	5850	5850	5850	5850	0
426	20241230	132300	0	5850	5850	5850	5850	0
427	20241230	132200	0	5850	5850	5850	5850	0
428	20241230	132100	0	5850	5850	5850	5850	0
429	20241230	132000	0	5850	5850	5850	5850	0
430	20241230	131900	0	5850	5850	5850	5850	0
431	20241230	131800	0	5850	5850	5850	5850	0
432	20241230	131700	0	5850	5850	5850	5850	0
433	20241230	131600	0	5850	5850	5850	5850	0
434	20241230	131500	0	5850	5850	5850	5850	0
435	20241230	131400	0	5850	5850	5850	5850	0
436	20241230	131300	0	5850	5850	5850	5850	0
437	20241230	131200	0	5850	5850	5850	5850	0
438	20241230	131100	0	5850	5850	5850	5850	0
439	20241230	131000	0	5850	5850	5850	5850	0
440	20241230	130900	0	5850	5850	5850	5850	0
441	20241230	130800	0	5850	5850	5850	5850	0
442	20241230	130700	0	5850	5850	5850	5850	0
443	20241230	130600	0	5850	5850	5850	5850	0
444	20241230	130500	0	5850	5850	5850	5850	0
445	20241230	130400	0	5850	5850	5850	5850	0
446	20241230	130300	0	5850	5850	5850	5850	0
447	20241230	130200	0	5850	5850	5850	5850	0
448	20241230	130100	0	5850	5850	5850	5850	0
449	20241230	130000	0	5850	5850	5850	5850	0
450	20241230	125900	0	5850	5850	5850	5850	0
451	20241230	125800	0	5850	5850	5850	5850	0
452	20241230	125700	0	5850	5850	5850	5850	0
453	20241230	125600	0	5850	5850	5850	5850	0
454	20241230	125500	0	5850	5850	5850	5850	0
455	20241230	125400	0	5850	5850	5850	5850	0
456	20241230	125300	0	5850	5850	5850	5850	0
457	20241230	125200	0	5850	5850	5850	5850	0
458	20241230	125100	0	5850	5850	5850	5850	0
459	20241230	125000	0	5850	5850	5850	5850	0
460	20241230	124900	0	5850	5850	5850	5850	0
461	20241230	124800	0	5850	5850	5850	5850	0
462	20241230	124700	0	5850	5850	5850	5850	0
463	20241230	124600	0	5850	5850	5850	5850	0
464	20241230	124500	0	5850	5850	5850	5850	0
465	20241230	124400	0	5850	5850	5850	5850	0
466	20241230	124300	0	5850	5850	5850	5850	0
467	20241230	124200	0	5850	5850	5850	5850	0
468	20241230	124100	0	5850	5850	5850	5850	0
469	20241230	124000	0	5850	5850	5850	5850	0
470	20241230	123900	0	5850	5850	5850	5850	0
471	20241230	123800	0	5850	5850	5850	5850	0
472	20241230	123700	0	5850	5850	5850	5850	0
473	20241230	123600	0	5850	5850	5850	5850	0
474	20241230	123500	0	5850	5850	5850	5850	0
475	20241230	123400	0	5850	5850	5850	5850	0
476	20241230	123300	0	5850	5850	5850	5850	0
477	20241230	123200	0	5850	5850	5850	5850	0
478	20241230	123100	0	5850	5850	5850	5850	0
479	20241230	123000	0	5850	5850	5850	5850	0
480	20241230	122900	0	5850	5850	5850	5850	0
481	20241230	122800	0	5850	5850	5850	5850	0
482	20241230	122700	0	5850	5850	5850	5850	0
483	20241230	122600	0	5850	5850	5850	5850	0
484	20241230	122500	0	5850	5850	5850	5850	0
485	20241230	122400	0	5850	5850	5850	5850	0
486	20241230	122300	0	5850	5850	5850	5850	0
487	20241230	122200	0	5850	5850	5850	5850	0
488	20241230	122100	0	5850	5850	5850	5850	0
489	20241230	122000	0	5850	5850	5850	5850	0
490	20241230	121900	0	5850	5850	5850	5850	0
491	20241230	121800	0	5850	5850	5850	5850	0
492	20241230	121700	0	5850	5850	5850	5850	0
493	20241230	121600	0	5850	5850	5850	5850	0
494	20241230	121500	0	5850	5850	5850	5850	0
495	20241230	121400	0	5850	5850	5850	5850	0
496	20241230	121300	0	5850	5850	5850	5850	0
497	20241230	121200	0	5850	5850	5850	5850	0
498	20241230	121100	0	5850	5850	5850	5850	0
499	20241230	121000	0	5850	5850	5850	5850	0
500	20241230	120900	0	5850	5850	5850	5850	0
501	20241230	120800	0	5850	5850	5850	5850	0
502	20241230	120700	0	5850	5850	5850	5850	0
503	20241230	120600	0	5850	5850	5850	5850	0
504	20241230	120500	0	5850	5850	5850	5850	0
505	20241230	120400	0	5850	5850	5850	5850	0
506	20241230	120300	0	5850	5850	5850	5850	0
507	20241230	120200	0	5850	5850	5850	5850	0
508	20241230	120100	0	5850	5850	5850	5850	0
509	20241230	120000	0	5850	5850	5850	5850	0
510	20241230	115900	0	5850	5850	5850	5850	0
511	20241230	115800	0	5850	5850	5850	5850	0
512	20241230	115700	0	5850	5850	5850	5850	0
513	20241230	115600	0	5850	5850	5850	5850	0
514	20241230	115500	0	5850	5850	5850	5850	0
515	20241230	115400	0	5850	5850	5850	5850	0
516	20241230	115300	0	5850	5850	5850	5850	0
517	20241230	115200	0	5850	5850	5850	5850	0
518	20241230	115100	0	5850	5850	5850	5850	0
519	20241230	115000	0	5850	5850	5850	5850	0
520	20241230	114900	0	5850	5850	5850	5850	0
521	20241230	114800	0	5850	5850	5850	5850	0
522	20241230	114700	0	5850	5850	5850	5850	0
523	20241230	114600	0	5850	5850	5850	5850	0
524	20241230	114500	0	5850	5850	5850	5850	0
525	20241230	114400	0	5850	5850	5850	5850	0
526	20241230	114300	0	5850	5850	5850	5850	0
527	20241230	114200	0	5850	5850	5850	5850	0
528	20241230	114100	0	5850	5850	5850	5850	0
529	20241230	114000	0	5850	5850	5850	5850	0
530	20241230	113900	0	5850	5850	5850	5850	0
531	20241230	113800	0	5850	5850	5850	5850	0
532	20241230	113700	0	5850	5850	5850	5850	0
533	20241230	113600	0	5850	5850	5850	5850	0
534	20241230	113500	0	5850	5850	5850	5850	0
535	20241230	113400	0	5850	5850	5850	5850	0
536	20241230	113300	0	5850	5850	5850	5850	0
537	20241230	113200	0	5850	5850	5850	5850	0
538	20241230	113100	0	5850	5850	5850	5850	0
539	20241230	113000	0	5850	5850	5850	5850	0
540	20241230	112900	0	5850	5850	5850	5850	0
541	20241230	112800	0	5850	5850	5850	5850	0
542	20241230	112700	0	5850	5850	5850	5850	0
543	20241230	112600	0	5850	5850	5850	5850	0
544	20241230	112500	0	5850	5850	5850	5850	0
545	20241230	112400	0	5850	5850	5850	5850	0
546	20241230	112300	0	5850	5850	5850	5850	0
547	20241230	112200	0	5850	5850	5850	5850	0
548	20241230	112100	0	5850	5850	5850	5850	0
549	20241230	112000	0	5850	5850	5850	5850	0
550	20241230	111900	0	5850	5850	5850	5850	0
551	20241230	111800	0	5850	5850	5850	5850	0
552	20241230	111700	0	5850	5850	5850	5850	0
553	20241230	111600	0	5850	5850	5850	5850	0
554	20241230	111500	0	5850	5850	5850	5850	0
555	20241230	111400	0	5850	5850	5850	5850	0
556	20241230	111300	0	5850	5850	5850	5850	0
557	20241230	111200	0	5850	5850	5850	5850	0
558	20241230	111100	0	5850	5850	5850	5850	0
559	20241230	111000	0	5850	5850	5850	5850	0
560	20241230	110900	0	5850	5850	5850	5850	0
561	20241230	110800	0	5850	5850	5850	5850	0
562	20241230	110700	0	5850	5850	5850	5850	0
563	20241230	110600	0	5850	5850	5850	5850	0
564	20241230	110500	0	5850	5850	5850	5850	0
565	20241230	110400	0	5850	5850	5850	5850	0
566	20241230	110300	0	5850	5850	5850	5850	0
567	20241230	110200	0	5850	5850	5850	5850	0
568	20241230	110100	0	5850	5850	5850	5850	0
569	20241230	110000	0	5850	5850	5850	5850	0
570	20241230	105900	0	5850	5850	5850	5850	0
571	20241230	105800	0	5850	5850	5850	5850	0
572	20241230	105700	0	5850	5850	5850	5850	0
573	20241230	105600	0	5850	5850	5850	5850	0
574	20241230	105500	0	5850	5850	5850	5850	0
575	20241230	105400	0	5850	5850	5850	5850	0
576	20241230	105300	0	5850	5850	5850	5850	0
577	20241230	105200	0	5850	5850	5850	5850	0
578	20241230	105100	0	5850	5850	5850	5850	0
579	20241230	105000	0	5850	5850	5850	5850	0
580	20241230	104900	0	5850	5850	5850	5850	0
581	20241230	104800	0	5850	5850	5850	5850	0
582	20241230	104700	0	5850	5850	5850	5850	0
583	20241230	104600	0	5850	5850	5850	5850	0
584	20241230	104500	0	5850	5850	5850	5850	0
585	20241230	104400	0	5850	5850	5850	5850	0
586	20241230	104300	0	5850	5850	5850	5850	0
587	20241230	104200	0	5850	5850	5850	5850	0
588	20241230	104100	0	5850	5850	5850	5850	0
589	20241230	104000	0	5850	5850	5850	5850	0
590	20241230	103900	0	5850	5850	5850	5850	0
591	20241230	103800	0	5850	5850	5850	5850	0
592	20241230	103700	0	5850	5850	5850	5850	0
593	20241230	103600	0	5850	5850	5850	5850	0
594	20241230	103500	0	5850	5850	5850	5850	0
595	20241230	103400	0	5850	5850	5850	5850	0
596	20241230	103300	0	5850	5850	5850	5850	0
597	20241230	103200	0	5850	5850	5850	5850	0
598	20241230	103100	0	5850	5850	5850	5850	0
599	20241230	103000	0	5850	5850	5850	5850	0
600	20241230	102900	0	5850	5850	5850	5850	0
601	20241230	102800	0	5850	5850	5850	5850	0
602	20241230	102700	0	5850	5850	5850	5850	0
603	20241230	102600	0	5850	5850	5850	5850	0
604	20241230	102500	0	5850	5850	5850	5850	0
605	20241230	102400	0	5850	5850	5850	5850	0
606	20241230	102300	0	5850	5850	5850	5850	0
607	20241230	102200	0	5850	5850	5850	5850	0
608	20241230	102100	0	5850	5850	5850	5850	0
609	20241230	102000	0	5850	5850	5850	5850	0
610	20241230	101900	0	5850	5850	5850	5850	0
611	20241230	101800	0	5850	5850	5850	5850	0
612	20241230	101700	0	5850	5850	5850	5850	0
613	20241230	101600	0	5850	5850	5850	5850	0
614	20241230	101500	0	5850	5850	5850	5850	0
615	20241230	101400	0	5850	5850	5850	5850	0
616	20241230	101300	0	5850	5850	5850	5850	0
617	20241230	101200	0	5850	5850	5850	5850	0
618	20241230	101100	0	5850	5850	5850	5850	0
619	20241230	101000	0	5850	5850	5850	5850	0
620	20241230	100900	0	5850	5850	5850	5850	0
621	20241230	100800	0	5850	5850	5850	5850	0
622	20241230	100700	0	5850	5850	5850	5850	0
623	20241230	100600	0	5850	5850	5850	5850	0
624	20241230	100500	0	5850	5850	5850	5850	0
625	20241230	100400	0	5850	5850	5850	5850	0
626	20241230	100300	0	5850	5850	5850	5850	0
627	20241230	100200	0	5850	5850	5850	5850	0
628	20241230	100100	0	5850	5850	5850	5850	0
629	20241230	100000	0	5850	5850	5850	5850	0
630	20241230	095900	0	5850	5850	5850	5850	0
631	20241230	095800	0	5850	5850	5850	5850	0
632	20241230	095700	0	5850	5850	5850	5850	0
633	20241230	095600	0	5850	5850	5850	5850	0
634	20241230	095500	0	5850	5850	5850	5850	0
635	20241230	095400	0	5850	5850	5850	5850	0
636	20241230	095300	0	5850	5850	5850	5850	0
637	20241230	095200	0	5850	5850	5850	5850	0
638	20241230	095100	0	5850	5850	5850	5850	0
639	20241230	095000	0	5850	5850	5850	5850	0
640	20241230	094900	0	5850	5850	5850	5850	0
641	20241230	094800	0	5850	5850	5850	5850	0
642	20241230	094700	0	5850	5850	5850	5850	0
643	20241230	094600	0	5850	5850	5850	5850	0
644	20241230	094500	0	5850	5850	5850	5850	0
645	20241230	094400	0	5850	5850	5850	5850	0
646	20241230	094300	0	5850	5850	5850	5850	0
647	20241230	094200	0	5850	5850	5850	5850	0
648	20241230	094100	0	5850	5850	5850	5850	0
649	20241230	094000	0	5850	5850	5850	5850	0
650	20241230	093900	0	5850	5850	5850	5850	0
651	20241230	093800	0	5850	5850	5850	5850	0
652	20241230	093700	0	5850	5850	5850	5850	0
653	20241230	093600	0	5850	5850	5850	5850	0
654	20241230	093500	0	5850	5850	5850	5850	0
655	20241230	093400	0	5850	5850	5850	5850	0
656	20241230	093300	0	5850	5850	5850	5850	0
657	20241230	093200	0	5850	5850	5850	5850	0
658	20241230	093100	0	5850	5850	5850	5850	0
659	20241230	093000	0	5850	5850	5850	5850	0
660	20241230	092900	0	5850	5850	5850	5850	0
661	20241230	092800	0	5850	5850	5850	5850	0
662	20241230	092700	0	5850	5850	5850	5850	0
663	20241230	092600	0	5850	5850	5850	5850	0
664	20241230	092500	0	5850	5850	5850	5850	0
665	20241230	092400	0	5850	5850	5850	5850	0
666	20241230	092300	0	5850	5850	5850	5850	0
667	20241230	092200	0	5850	5850	5850	5850	0
668	20241230	092100	0	5850	5850	5850	5850	0
669	20241230	092000	0	5850	5850	5850	5850	0
670	20241230	091900	0	5850	5850	5850	5850	0
671	20241230	091800	0	5850	5850	5850	5850	0
672	20241230	091700	0	5850	5850	5850	5850	0
673	20241230	091600	0	5850	5850	5850	5850	0
674	20241230	091500	0	5850	5850	5850	5850	0
675	20241230	091400	0	5850	5850	5850	5850	0
676	20241230	091300	0	5850	5850	5850	5850	0
677	20241230	091200	0	5850	5850	5850	5850	0
678	20241230	091100	0	5850	5850	5850	5850	0
679	20241230	091000	0	5850	5850	5850	5850	0
680	20241230	090900	0	5850	5850	5850	5850	0
681	20241230	090800	0	5850	5850	5850	5850	0
682	20241230	090700	0	5850	5850	5850	5850	0
683	20241230	090600	0	5850	5850	5850	5850	0
684	20241230	090500	0	5850	5850	5850	5850	0
685	20241230	090400	0	5850	5850	5850	5850	0
686	20241230	090300	0	5850	5850	5850	5850	0
687	20241230	090200	0	5850	5850	5850	5850	0
688	20241230	090100	0	5850	5850	5850	5850	0
689	20241230	090000	0	5850	5850	5850	5850	0