KissMeData/150840/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	202100	0	5850	5850	5850	5850	0
3	20231201	202000	0	5850	5850	5850	5850	0
4	20231201	201900	0	5850	5850	5850	5850	0
5	20231201	201800	0	5850	5850	5850	5850	0
6	20231201	201700	0	5850	5850	5850	5850	0
7	20231201	201600	0	5850	5850	5850	5850	0
8	20231201	201500	0	5850	5850	5850	5850	0
9	20231201	201400	0	5850	5850	5850	5850	0
10	20231201	201300	0	5850	5850	5850	5850	0
11	20231201	201200	0	5850	5850	5850	5850	0
12	20231201	201100	0	5850	5850	5850	5850	0
13	20231201	201000	0	5850	5850	5850	5850	0
14	20231201	200900	0	5850	5850	5850	5850	0
15	20231201	200800	0	5850	5850	5850	5850	0
16	20231201	200700	0	5850	5850	5850	5850	0
17	20231201	200600	0	5850	5850	5850	5850	0
18	20231201	200500	0	5850	5850	5850	5850	0
19	20231201	200400	0	5850	5850	5850	5850	0
20	20231201	200300	0	5850	5850	5850	5850	0
21	20231201	200200	0	5850	5850	5850	5850	0
22	20231201	200100	0	5850	5850	5850	5850	0
23	20231201	200000	0	5850	5850	5850	5850	0
24	20231201	195900	0	5850	5850	5850	5850	0
25	20231201	195800	0	5850	5850	5850	5850	0
26	20231201	195700	0	5850	5850	5850	5850	0
27	20231201	195600	0	5850	5850	5850	5850	0
28	20231201	195500	0	5850	5850	5850	5850	0
29	20231201	195400	0	5850	5850	5850	5850	0
30	20231201	195300	0	5850	5850	5850	5850	0
31	20231201	195200	0	5850	5850	5850	5850	0
32	20231201	195100	0	5850	5850	5850	5850	0
33	20231201	195000	0	5850	5850	5850	5850	0
34	20231201	194900	0	5850	5850	5850	5850	0
35	20231201	194800	0	5850	5850	5850	5850	0
36	20231201	194700	0	5850	5850	5850	5850	0
37	20231201	194600	0	5850	5850	5850	5850	0
38	20231201	194500	0	5850	5850	5850	5850	0
39	20231201	194400	0	5850	5850	5850	5850	0
40	20231201	194300	0	5850	5850	5850	5850	0
41	20231201	194200	0	5850	5850	5850	5850	0
42	20231201	194100	0	5850	5850	5850	5850	0
43	20231201	194000	0	5850	5850	5850	5850	0
44	20231201	193900	0	5850	5850	5850	5850	0
45	20231201	193800	0	5850	5850	5850	5850	0
46	20231201	193700	0	5850	5850	5850	5850	0
47	20231201	193600	0	5850	5850	5850	5850	0
48	20231201	193500	0	5850	5850	5850	5850	0
49	20231201	193400	0	5850	5850	5850	5850	0
50	20231201	193300	0	5850	5850	5850	5850	0
51	20231201	193200	0	5850	5850	5850	5850	0
52	20231201	193100	0	5850	5850	5850	5850	0
53	20231201	193000	0	5850	5850	5850	5850	0
54	20231201	192900	0	5850	5850	5850	5850	0
55	20231201	192800	0	5850	5850	5850	5850	0
56	20231201	192700	0	5850	5850	5850	5850	0
57	20231201	192600	0	5850	5850	5850	5850	0
58	20231201	192500	0	5850	5850	5850	5850	0
59	20231201	192400	0	5850	5850	5850	5850	0
60	20231201	192300	0	5850	5850	5850	5850	0
61	20231201	192200	0	5850	5850	5850	5850	0
62	20231201	192100	0	5850	5850	5850	5850	0
63	20231201	192000	0	5850	5850	5850	5850	0
64	20231201	191900	0	5850	5850	5850	5850	0
65	20231201	191800	0	5850	5850	5850	5850	0
66	20231201	191700	0	5850	5850	5850	5850	0
67	20231201	191600	0	5850	5850	5850	5850	0
68	20231201	191500	0	5850	5850	5850	5850	0
69	20231201	191400	0	5850	5850	5850	5850	0
70	20231201	191300	0	5850	5850	5850	5850	0
71	20231201	191200	0	5850	5850	5850	5850	0
72	20231201	191100	0	5850	5850	5850	5850	0
73	20231201	191000	0	5850	5850	5850	5850	0
74	20231201	190900	0	5850	5850	5850	5850	0
75	20231201	190800	0	5850	5850	5850	5850	0
76	20231201	190700	0	5850	5850	5850	5850	0
77	20231201	190600	0	5850	5850	5850	5850	0
78	20231201	190500	0	5850	5850	5850	5850	0
79	20231201	190400	0	5850	5850	5850	5850	0
80	20231201	190300	0	5850	5850	5850	5850	0
81	20231201	190200	0	5850	5850	5850	5850	0
82	20231201	190100	0	5850	5850	5850	5850	0
83	20231201	190000	0	5850	5850	5850	5850	0
84	20231201	185900	0	5850	5850	5850	5850	0
85	20231201	185800	0	5850	5850	5850	5850	0
86	20231201	185700	0	5850	5850	5850	5850	0
87	20231201	185600	0	5850	5850	5850	5850	0
88	20231201	185500	0	5850	5850	5850	5850	0
89	20231201	185400	0	5850	5850	5850	5850	0
90	20231201	185300	0	5850	5850	5850	5850	0
91	20231201	185200	0	5850	5850	5850	5850	0
92	20231201	185100	0	5850	5850	5850	5850	0
93	20231201	185000	0	5850	5850	5850	5850	0
94	20231201	184900	0	5850	5850	5850	5850	0
95	20231201	184800	0	5850	5850	5850	5850	0
96	20231201	184700	0	5850	5850	5850	5850	0
97	20231201	184600	0	5850	5850	5850	5850	0
98	20231201	184500	0	5850	5850	5850	5850	0
99	20231201	184400	0	5850	5850	5850	5850	0
100	20231201	184300	0	5850	5850	5850	5850	0
101	20231201	184200	0	5850	5850	5850	5850	0
102	20231201	184100	0	5850	5850	5850	5850	0
103	20231201	184000	0	5850	5850	5850	5850	0
104	20231201	183900	0	5850	5850	5850	5850	0
105	20231201	183800	0	5850	5850	5850	5850	0
106	20231201	183700	0	5850	5850	5850	5850	0
107	20231201	183600	0	5850	5850	5850	5850	0
108	20231201	183500	0	5850	5850	5850	5850	0
109	20231201	183400	0	5850	5850	5850	5850	0
110	20231201	183300	0	5850	5850	5850	5850	0
111	20231201	183200	0	5850	5850	5850	5850	0
112	20231201	183100	0	5850	5850	5850	5850	0
113	20231201	183000	0	5850	5850	5850	5850	0
114	20231201	182900	0	5850	5850	5850	5850	0
115	20231201	182800	0	5850	5850	5850	5850	0
116	20231201	182700	0	5850	5850	5850	5850	0
117	20231201	182600	0	5850	5850	5850	5850	0
118	20231201	182500	0	5850	5850	5850	5850	0
119	20231201	182400	0	5850	5850	5850	5850	0
120	20231201	182300	0	5850	5850	5850	5850	0
121	20231201	182200	0	5850	5850	5850	5850	0
122	20231201	182100	0	5850	5850	5850	5850	0
123	20231201	182000	0	5850	5850	5850	5850	0
124	20231201	181900	0	5850	5850	5850	5850	0
125	20231201	181800	0	5850	5850	5850	5850	0
126	20231201	181700	0	5850	5850	5850	5850	0
127	20231201	181600	0	5850	5850	5850	5850	0
128	20231201	181500	0	5850	5850	5850	5850	0
129	20231201	181400	0	5850	5850	5850	5850	0
130	20231201	181300	0	5850	5850	5850	5850	0
131	20231201	181200	0	5850	5850	5850	5850	0
132	20231201	181100	0	5850	5850	5850	5850	0
133	20231201	181000	0	5850	5850	5850	5850	0
134	20231201	180900	0	5850	5850	5850	5850	0
135	20231201	180800	0	5850	5850	5850	5850	0
136	20231201	180700	0	5850	5850	5850	5850	0
137	20231201	180600	0	5850	5850	5850	5850	0
138	20231201	180500	0	5850	5850	5850	5850	0
139	20231201	180400	0	5850	5850	5850	5850	0
140	20231201	180300	0	5850	5850	5850	5850	0
141	20231201	180200	0	5850	5850	5850	5850	0
142	20231201	180100	0	5850	5850	5850	5850	0
143	20231201	180000	0	5850	5850	5850	5850	0
144	20231201	175900	0	5850	5850	5850	5850	0
145	20231201	175800	0	5850	5850	5850	5850	0
146	20231201	175700	0	5850	5850	5850	5850	0
147	20231201	175600	0	5850	5850	5850	5850	0
148	20231201	175500	0	5850	5850	5850	5850	0
149	20231201	175400	0	5850	5850	5850	5850	0
150	20231201	175300	0	5850	5850	5850	5850	0
151	20231201	175200	0	5850	5850	5850	5850	0
152	20231201	175100	0	5850	5850	5850	5850	0
153	20231201	175000	0	5850	5850	5850	5850	0
154	20231201	174900	0	5850	5850	5850	5850	0
155	20231201	174800	0	5850	5850	5850	5850	0
156	20231201	174700	0	5850	5850	5850	5850	0
157	20231201	174600	0	5850	5850	5850	5850	0
158	20231201	174500	0	5850	5850	5850	5850	0
159	20231201	174400	0	5850	5850	5850	5850	0
160	20231201	174300	0	5850	5850	5850	5850	0
161	20231201	174200	0	5850	5850	5850	5850	0
162	20231201	174100	0	5850	5850	5850	5850	0
163	20231201	174000	0	5850	5850	5850	5850	0
164	20231201	173900	0	5850	5850	5850	5850	0
165	20231201	173800	0	5850	5850	5850	5850	0
166	20231201	173700	0	5850	5850	5850	5850	0
167	20231201	173600	0	5850	5850	5850	5850	0
168	20231201	173500	0	5850	5850	5850	5850	0
169	20231201	173400	0	5850	5850	5850	5850	0
170	20231201	173300	0	5850	5850	5850	5850	0
171	20231201	173200	0	5850	5850	5850	5850	0
172	20231201	173100	0	5850	5850	5850	5850	0
173	20231201	173000	0	5850	5850	5850	5850	0
174	20231201	172900	0	5850	5850	5850	5850	0
175	20231201	172800	0	5850	5850	5850	5850	0
176	20231201	172700	0	5850	5850	5850	5850	0
177	20231201	172600	0	5850	5850	5850	5850	0
178	20231201	172500	0	5850	5850	5850	5850	0
179	20231201	172400	0	5850	5850	5850	5850	0
180	20231201	172300	0	5850	5850	5850	5850	0
181	20231201	172200	0	5850	5850	5850	5850	0
182	20231201	172100	0	5850	5850	5850	5850	0
183	20231201	172000	0	5850	5850	5850	5850	0
184	20231201	171900	0	5850	5850	5850	5850	0
185	20231201	171800	0	5850	5850	5850	5850	0
186	20231201	171700	0	5850	5850	5850	5850	0
187	20231201	171600	0	5850	5850	5850	5850	0
188	20231201	171500	0	5850	5850	5850	5850	0
189	20231201	171400	0	5850	5850	5850	5850	0
190	20231201	171300	0	5850	5850	5850	5850	0
191	20231201	171200	0	5850	5850	5850	5850	0
192	20231201	171100	0	5850	5850	5850	5850	0
193	20231201	171000	0	5850	5850	5850	5850	0
194	20231201	170900	0	5850	5850	5850	5850	0
195	20231201	170800	0	5850	5850	5850	5850	0
196	20231201	170700	0	5850	5850	5850	5850	0
197	20231201	170600	0	5850	5850	5850	5850	0
198	20231201	170500	0	5850	5850	5850	5850	0
199	20231201	170400	0	5850	5850	5850	5850	0
200	20231201	170300	0	5850	5850	5850	5850	0
201	20231201	170200	0	5850	5850	5850	5850	0
202	20231201	170100	0	5850	5850	5850	5850	0
203	20231201	170000	0	5850	5850	5850	5850	0
204	20231201	165900	0	5850	5850	5850	5850	0
205	20231201	165800	0	5850	5850	5850	5850	0
206	20231201	165700	0	5850	5850	5850	5850	0
207	20231201	165600	0	5850	5850	5850	5850	0
208	20231201	165500	0	5850	5850	5850	5850	0
209	20231201	165400	0	5850	5850	5850	5850	0
210	20231201	165300	0	5850	5850	5850	5850	0
211	20231201	165200	0	5850	5850	5850	5850	0
212	20231201	165100	0	5850	5850	5850	5850	0
213	20231201	165000	0	5850	5850	5850	5850	0
214	20231201	164900	0	5850	5850	5850	5850	0
215	20231201	164800	0	5850	5850	5850	5850	0
216	20231201	164700	0	5850	5850	5850	5850	0
217	20231201	164600	0	5850	5850	5850	5850	0
218	20231201	164500	0	5850	5850	5850	5850	0
219	20231201	164400	0	5850	5850	5850	5850	0
220	20231201	164300	0	5850	5850	5850	5850	0
221	20231201	164200	0	5850	5850	5850	5850	0
222	20231201	164100	0	5850	5850	5850	5850	0
223	20231201	164000	0	5850	5850	5850	5850	0
224	20231201	163900	0	5850	5850	5850	5850	0
225	20231201	163800	0	5850	5850	5850	5850	0
226	20231201	163700	0	5850	5850	5850	5850	0
227	20231201	163600	0	5850	5850	5850	5850	0
228	20231201	163500	0	5850	5850	5850	5850	0
229	20231201	163400	0	5850	5850	5850	5850	0
230	20231201	163300	0	5850	5850	5850	5850	0
231	20231201	163200	0	5850	5850	5850	5850	0
232	20231201	163100	0	5850	5850	5850	5850	0
233	20231201	163000	0	5850	5850	5850	5850	0
234	20231201	162900	0	5850	5850	5850	5850	0
235	20231201	162800	0	5850	5850	5850	5850	0
236	20231201	162700	0	5850	5850	5850	5850	0
237	20231201	162600	0	5850	5850	5850	5850	0
238	20231201	162500	0	5850	5850	5850	5850	0
239	20231201	162400	0	5850	5850	5850	5850	0
240	20231201	162300	0	5850	5850	5850	5850	0
241	20231201	162200	0	5850	5850	5850	5850	0
242	20231201	162100	0	5850	5850	5850	5850	0
243	20231201	162000	0	5850	5850	5850	5850	0
244	20231201	161900	0	5850	5850	5850	5850	0
245	20231201	161800	0	5850	5850	5850	5850	0
246	20231201	161700	0	5850	5850	5850	5850	0
247	20231201	161600	0	5850	5850	5850	5850	0
248	20231201	161500	0	5850	5850	5850	5850	0
249	20231201	161400	0	5850	5850	5850	5850	0
250	20231201	161300	0	5850	5850	5850	5850	0
251	20231201	161200	0	5850	5850	5850	5850	0
252	20231201	161100	0	5850	5850	5850	5850	0
253	20231201	161000	0	5850	5850	5850	5850	0
254	20231201	160900	0	5850	5850	5850	5850	0
255	20231201	160800	0	5850	5850	5850	5850	0
256	20231201	160700	0	5850	5850	5850	5850	0
257	20231201	160600	0	5850	5850	5850	5850	0
258	20231201	160500	0	5850	5850	5850	5850	0
259	20231201	160400	0	5850	5850	5850	5850	0
260	20231201	160300	0	5850	5850	5850	5850	0
261	20231201	160200	0	5850	5850	5850	5850	0
262	20231201	160100	0	5850	5850	5850	5850	0
263	20231201	160000	0	5850	5850	5850	5850	0
264	20231201	155900	0	5850	5850	5850	5850	0
265	20231201	155800	0	5850	5850	5850	5850	0
266	20231201	155700	0	5850	5850	5850	5850	0
267	20231201	155600	0	5850	5850	5850	5850	0
268	20231201	155500	0	5850	5850	5850	5850	0
269	20231201	155400	0	5850	5850	5850	5850	0
270	20231201	155300	0	5850	5850	5850	5850	0
271	20231201	155200	0	5850	5850	5850	5850	0
272	20231201	155100	0	5850	5850	5850	5850	0
273	20231201	155000	0	5850	5850	5850	5850	0
274	20231201	154900	0	5850	5850	5850	5850	0
275	20231201	154800	0	5850	5850	5850	5850	0
276	20231201	154700	0	5850	5850	5850	5850	0
277	20231201	154600	0	5850	5850	5850	5850	0
278	20231201	154500	0	5850	5850	5850	5850	0
279	20231201	154400	0	5850	5850	5850	5850	0
280	20231201	154300	0	5850	5850	5850	5850	0
281	20231201	154200	0	5850	5850	5850	5850	0
282	20231201	154100	0	5850	5850	5850	5850	0
283	20231201	154000	0	5850	5850	5850	5850	0
284	20231201	153900	0	5850	5850	5850	5850	0
285	20231201	153800	0	5850	5850	5850	5850	0
286	20231201	153700	0	5850	5850	5850	5850	0
287	20231201	153600	0	5850	5850	5850	5850	0
288	20231201	153500	0	5850	5850	5850	5850	0
289	20231201	153400	0	5850	5850	5850	5850	0
290	20231201	153300	0	5850	5850	5850	5850	0
291	20231201	153200	0	5850	5850	5850	5850	0
292	20231201	153100	0	5850	5850	5850	5850	0
293	20231201	153000	0	5850	5850	5850	5850	0
294	20231201	152900	0	5850	5850	5850	5850	0
295	20231201	152800	0	5850	5850	5850	5850	0
296	20231201	152700	0	5850	5850	5850	5850	0
297	20231201	152600	0	5850	5850	5850	5850	0
298	20231201	152500	0	5850	5850	5850	5850	0
299	20231201	152400	0	5850	5850	5850	5850	0
300	20231201	152300	0	5850	5850	5850	5850	0
301	20231201	152200	0	5850	5850	5850	5850	0
302	20231201	152100	0	5850	5850	5850	5850	0
303	20231201	152000	0	5850	5850	5850	5850	0
304	20231201	151900	0	5850	5850	5850	5850	0
305	20231201	151800	0	5850	5850	5850	5850	0
306	20231201	151700	0	5850	5850	5850	5850	0
307	20231201	151600	0	5850	5850	5850	5850	0
308	20231201	151500	0	5850	5850	5850	5850	0
309	20231201	151400	0	5850	5850	5850	5850	0
310	20231201	151300	0	5850	5850	5850	5850	0
311	20231201	151200	0	5850	5850	5850	5850	0
312	20231201	151100	0	5850	5850	5850	5850	0
313	20231201	151000	0	5850	5850	5850	5850	0
314	20231201	150900	0	5850	5850	5850	5850	0
315	20231201	150800	0	5850	5850	5850	5850	0
316	20231201	150700	0	5850	5850	5850	5850	0
317	20231201	150600	0	5850	5850	5850	5850	0
318	20231201	150500	0	5850	5850	5850	5850	0
319	20231201	150400	0	5850	5850	5850	5850	0
320	20231201	150300	0	5850	5850	5850	5850	0
321	20231201	150200	0	5850	5850	5850	5850	0
322	20231201	150100	0	5850	5850	5850	5850	0
323	20231201	150000	0	5850	5850	5850	5850	0
324	20231201	145900	0	5850	5850	5850	5850	0
325	20231201	145800	0	5850	5850	5850	5850	0
326	20231201	145700	0	5850	5850	5850	5850	0
327	20231201	145600	0	5850	5850	5850	5850	0
328	20231201	145500	0	5850	5850	5850	5850	0
329	20231201	145400	0	5850	5850	5850	5850	0
330	20231201	145300	0	5850	5850	5850	5850	0
331	20231201	145200	0	5850	5850	5850	5850	0
332	20231201	145100	0	5850	5850	5850	5850	0
333	20231201	145000	0	5850	5850	5850	5850	0
334	20231201	144900	0	5850	5850	5850	5850	0
335	20231201	144800	0	5850	5850	5850	5850	0
336	20231201	144700	0	5850	5850	5850	5850	0
337	20231201	144600	0	5850	5850	5850	5850	0
338	20231201	144500	0	5850	5850	5850	5850	0
339	20231201	144400	0	5850	5850	5850	5850	0
340	20231201	144300	0	5850	5850	5850	5850	0
341	20231201	144200	0	5850	5850	5850	5850	0
342	20231201	144100	0	5850	5850	5850	5850	0
343	20231201	144000	0	5850	5850	5850	5850	0
344	20231201	143900	0	5850	5850	5850	5850	0
345	20231201	143800	0	5850	5850	5850	5850	0
346	20231201	143700	0	5850	5850	5850	5850	0
347	20231201	143600	0	5850	5850	5850	5850	0
348	20231201	143500	0	5850	5850	5850	5850	0
349	20231201	143400	0	5850	5850	5850	5850	0
350	20231201	143300	0	5850	5850	5850	5850	0
351	20231201	143200	0	5850	5850	5850	5850	0
352	20231201	143100	0	5850	5850	5850	5850	0
353	20231201	143000	0	5850	5850	5850	5850	0
354	20231201	142900	0	5850	5850	5850	5850	0
355	20231201	142800	0	5850	5850	5850	5850	0
356	20231201	142700	0	5850	5850	5850	5850	0
357	20231201	142600	0	5850	5850	5850	5850	0
358	20231201	142500	0	5850	5850	5850	5850	0
359	20231201	142400	0	5850	5850	5850	5850	0
360	20231201	142300	0	5850	5850	5850	5850	0
361	20231201	142200	0	5850	5850	5850	5850	0
362	20231201	142100	0	5850	5850	5850	5850	0
363	20231201	142000	0	5850	5850	5850	5850	0
364	20231201	141900	0	5850	5850	5850	5850	0
365	20231201	141800	0	5850	5850	5850	5850	0
366	20231201	141700	0	5850	5850	5850	5850	0
367	20231201	141600	0	5850	5850	5850	5850	0
368	20231201	141500	0	5850	5850	5850	5850	0
369	20231201	141400	0	5850	5850	5850	5850	0
370	20231201	141300	0	5850	5850	5850	5850	0
371	20231201	141200	0	5850	5850	5850	5850	0
372	20231201	141100	0	5850	5850	5850	5850	0
373	20231201	141000	0	5850	5850	5850	5850	0
374	20231201	140900	0	5850	5850	5850	5850	0
375	20231201	140800	0	5850	5850	5850	5850	0
376	20231201	140700	0	5850	5850	5850	5850	0
377	20231201	140600	0	5850	5850	5850	5850	0
378	20231201	140500	0	5850	5850	5850	5850	0
379	20231201	140400	0	5850	5850	5850	5850	0
380	20231201	140300	0	5850	5850	5850	5850	0
381	20231201	140200	0	5850	5850	5850	5850	0
382	20231201	140100	0	5850	5850	5850	5850	0
383	20231201	140000	0	5850	5850	5850	5850	0
384	20231201	135900	0	5850	5850	5850	5850	0
385	20231201	135800	0	5850	5850	5850	5850	0
386	20231201	135700	0	5850	5850	5850	5850	0
387	20231201	135600	0	5850	5850	5850	5850	0
388	20231201	135500	0	5850	5850	5850	5850	0
389	20231201	135400	0	5850	5850	5850	5850	0
390	20231201	135300	0	5850	5850	5850	5850	0
391	20231201	135200	0	5850	5850	5850	5850	0
392	20231201	135100	0	5850	5850	5850	5850	0
393	20231201	135000	0	5850	5850	5850	5850	0
394	20231201	134900	0	5850	5850	5850	5850	0
395	20231201	134800	0	5850	5850	5850	5850	0
396	20231201	134700	0	5850	5850	5850	5850	0
397	20231201	134600	0	5850	5850	5850	5850	0
398	20231201	134500	0	5850	5850	5850	5850	0
399	20231201	134400	0	5850	5850	5850	5850	0
400	20231201	134300	0	5850	5850	5850	5850	0
401	20231201	134200	0	5850	5850	5850	5850	0
402	20231201	134100	0	5850	5850	5850	5850	0
403	20231201	134000	0	5850	5850	5850	5850	0
404	20231201	133900	0	5850	5850	5850	5850	0
405	20231201	133800	0	5850	5850	5850	5850	0
406	20231201	133700	0	5850	5850	5850	5850	0
407	20231201	133600	0	5850	5850	5850	5850	0
408	20231201	133500	0	5850	5850	5850	5850	0
409	20231201	133400	0	5850	5850	5850	5850	0
410	20231201	133300	0	5850	5850	5850	5850	0
411	20231201	133200	0	5850	5850	5850	5850	0
412	20231201	133100	0	5850	5850	5850	5850	0
413	20231201	133000	0	5850	5850	5850	5850	0
414	20231201	132900	0	5850	5850	5850	5850	0
415	20231201	132800	0	5850	5850	5850	5850	0
416	20231201	132700	0	5850	5850	5850	5850	0
417	20231201	132600	0	5850	5850	5850	5850	0
418	20231201	132500	0	5850	5850	5850	5850	0
419	20231201	132400	0	5850	5850	5850	5850	0
420	20231201	132300	0	5850	5850	5850	5850	0
421	20231201	132200	0	5850	5850	5850	5850	0
422	20231201	132100	0	5850	5850	5850	5850	0
423	20231201	132000	0	5850	5850	5850	5850	0
424	20231201	131900	0	5850	5850	5850	5850	0
425	20231201	131800	0	5850	5850	5850	5850	0
426	20231201	131700	0	5850	5850	5850	5850	0
427	20231201	131600	0	5850	5850	5850	5850	0
428	20231201	131500	0	5850	5850	5850	5850	0
429	20231201	131400	0	5850	5850	5850	5850	0
430	20231201	131300	0	5850	5850	5850	5850	0
431	20231201	131200	0	5850	5850	5850	5850	0
432	20231201	131100	0	5850	5850	5850	5850	0
433	20231201	131000	0	5850	5850	5850	5850	0
434	20231201	130900	0	5850	5850	5850	5850	0
435	20231201	130800	0	5850	5850	5850	5850	0
436	20231201	130700	0	5850	5850	5850	5850	0
437	20231201	130600	0	5850	5850	5850	5850	0
438	20231201	130500	0	5850	5850	5850	5850	0
439	20231201	130400	0	5850	5850	5850	5850	0
440	20231201	130300	0	5850	5850	5850	5850	0
441	20231201	130200	0	5850	5850	5850	5850	0
442	20231201	130100	0	5850	5850	5850	5850	0
443	20231201	130000	0	5850	5850	5850	5850	0
444	20231201	125900	0	5850	5850	5850	5850	0
445	20231201	125800	0	5850	5850	5850	5850	0
446	20231201	125700	0	5850	5850	5850	5850	0
447	20231201	125600	0	5850	5850	5850	5850	0
448	20231201	125500	0	5850	5850	5850	5850	0
449	20231201	125400	0	5850	5850	5850	5850	0
450	20231201	125300	0	5850	5850	5850	5850	0
451	20231201	125200	0	5850	5850	5850	5850	0
452	20231201	125100	0	5850	5850	5850	5850	0
453	20231201	125000	0	5850	5850	5850	5850	0
454	20231201	124900	0	5850	5850	5850	5850	0
455	20231201	124800	0	5850	5850	5850	5850	0
456	20231201	124700	0	5850	5850	5850	5850	0
457	20231201	124600	0	5850	5850	5850	5850	0
458	20231201	124500	0	5850	5850	5850	5850	0
459	20231201	124400	0	5850	5850	5850	5850	0
460	20231201	124300	0	5850	5850	5850	5850	0
461	20231201	124200	0	5850	5850	5850	5850	0
462	20231201	124100	0	5850	5850	5850	5850	0
463	20231201	124000	0	5850	5850	5850	5850	0
464	20231201	123900	0	5850	5850	5850	5850	0
465	20231201	123800	0	5850	5850	5850	5850	0
466	20231201	123700	0	5850	5850	5850	5850	0
467	20231201	123600	0	5850	5850	5850	5850	0
468	20231201	123500	0	5850	5850	5850	5850	0
469	20231201	123400	0	5850	5850	5850	5850	0
470	20231201	123300	0	5850	5850	5850	5850	0
471	20231201	123200	0	5850	5850	5850	5850	0
472	20231201	123100	0	5850	5850	5850	5850	0
473	20231201	123000	0	5850	5850	5850	5850	0
474	20231201	122900	0	5850	5850	5850	5850	0
475	20231201	122800	0	5850	5850	5850	5850	0
476	20231201	122700	0	5850	5850	5850	5850	0
477	20231201	122600	0	5850	5850	5850	5850	0
478	20231201	122500	0	5850	5850	5850	5850	0
479	20231201	122400	0	5850	5850	5850	5850	0
480	20231201	122300	0	5850	5850	5850	5850	0
481	20231201	122200	0	5850	5850	5850	5850	0
482	20231201	122100	0	5850	5850	5850	5850	0
483	20231201	122000	0	5850	5850	5850	5850	0
484	20231201	121900	0	5850	5850	5850	5850	0
485	20231201	121800	0	5850	5850	5850	5850	0
486	20231201	121700	0	5850	5850	5850	5850	0
487	20231201	121600	0	5850	5850	5850	5850	0
488	20231201	121500	0	5850	5850	5850	5850	0
489	20231201	121400	0	5850	5850	5850	5850	0
490	20231201	121300	0	5850	5850	5850	5850	0
491	20231201	121200	0	5850	5850	5850	5850	0
492	20231201	121100	0	5850	5850	5850	5850	0
493	20231201	121000	0	5850	5850	5850	5850	0
494	20231201	120900	0	5850	5850	5850	5850	0
495	20231201	120800	0	5850	5850	5850	5850	0
496	20231201	120700	0	5850	5850	5850	5850	0
497	20231201	120600	0	5850	5850	5850	5850	0
498	20231201	120500	0	5850	5850	5850	5850	0
499	20231201	120400	0	5850	5850	5850	5850	0
500	20231201	120300	0	5850	5850	5850	5850	0
501	20231201	120200	0	5850	5850	5850	5850	0
502	20231201	120100	0	5850	5850	5850	5850	0
503	20231201	120000	0	5850	5850	5850	5850	0
504	20231201	115900	0	5850	5850	5850	5850	0
505	20231201	115800	0	5850	5850	5850	5850	0
506	20231201	115700	0	5850	5850	5850	5850	0
507	20231201	115600	0	5850	5850	5850	5850	0
508	20231201	115500	0	5850	5850	5850	5850	0
509	20231201	115400	0	5850	5850	5850	5850	0
510	20231201	115300	0	5850	5850	5850	5850	0
511	20231201	115200	0	5850	5850	5850	5850	0
512	20231201	115100	0	5850	5850	5850	5850	0
513	20231201	115000	0	5850	5850	5850	5850	0
514	20231201	114900	0	5850	5850	5850	5850	0
515	20231201	114800	0	5850	5850	5850	5850	0
516	20231201	114700	0	5850	5850	5850	5850	0
517	20231201	114600	0	5850	5850	5850	5850	0
518	20231201	114500	0	5850	5850	5850	5850	0
519	20231201	114400	0	5850	5850	5850	5850	0
520	20231201	114300	0	5850	5850	5850	5850	0
521	20231201	114200	0	5850	5850	5850	5850	0
522	20231201	114100	0	5850	5850	5850	5850	0
523	20231201	114000	0	5850	5850	5850	5850	0
524	20231201	113900	0	5850	5850	5850	5850	0
525	20231201	113800	0	5850	5850	5850	5850	0
526	20231201	113700	0	5850	5850	5850	5850	0
527	20231201	113600	0	5850	5850	5850	5850	0
528	20231201	113500	0	5850	5850	5850	5850	0
529	20231201	113400	0	5850	5850	5850	5850	0
530	20231201	113300	0	5850	5850	5850	5850	0
531	20231201	113200	0	5850	5850	5850	5850	0
532	20231201	113100	0	5850	5850	5850	5850	0
533	20231201	113000	0	5850	5850	5850	5850	0
534	20231201	112900	0	5850	5850	5850	5850	0
535	20231201	112800	0	5850	5850	5850	5850	0
536	20231201	112700	0	5850	5850	5850	5850	0
537	20231201	112600	0	5850	5850	5850	5850	0
538	20231201	112500	0	5850	5850	5850	5850	0
539	20231201	112400	0	5850	5850	5850	5850	0
540	20231201	112300	0	5850	5850	5850	5850	0
541	20231201	112200	0	5850	5850	5850	5850	0
542	20231201	112100	0	5850	5850	5850	5850	0
543	20231201	112000	0	5850	5850	5850	5850	0
544	20231201	111900	0	5850	5850	5850	5850	0
545	20231201	111800	0	5850	5850	5850	5850	0
546	20231201	111700	0	5850	5850	5850	5850	0
547	20231201	111600	0	5850	5850	5850	5850	0
548	20231201	111500	0	5850	5850	5850	5850	0
549	20231201	111400	0	5850	5850	5850	5850	0
550	20231201	111300	0	5850	5850	5850	5850	0
551	20231201	111200	0	5850	5850	5850	5850	0
552	20231201	111100	0	5850	5850	5850	5850	0
553	20231201	111000	0	5850	5850	5850	5850	0
554	20231201	110900	0	5850	5850	5850	5850	0
555	20231201	110800	0	5850	5850	5850	5850	0
556	20231201	110700	0	5850	5850	5850	5850	0
557	20231201	110600	0	5850	5850	5850	5850	0
558	20231201	110500	0	5850	5850	5850	5850	0
559	20231201	110400	0	5850	5850	5850	5850	0
560	20231201	110300	0	5850	5850	5850	5850	0
561	20231201	110200	0	5850	5850	5850	5850	0
562	20231201	110100	0	5850	5850	5850	5850	0
563	20231201	110000	0	5850	5850	5850	5850	0
564	20231201	105900	0	5850	5850	5850	5850	0
565	20231201	105800	0	5850	5850	5850	5850	0
566	20231201	105700	0	5850	5850	5850	5850	0
567	20231201	105600	0	5850	5850	5850	5850	0
568	20231201	105500	0	5850	5850	5850	5850	0
569	20231201	105400	0	5850	5850	5850	5850	0
570	20231201	105300	0	5850	5850	5850	5850	0
571	20231201	105200	0	5850	5850	5850	5850	0
572	20231201	105100	0	5850	5850	5850	5850	0
573	20231201	105000	0	5850	5850	5850	5850	0
574	20231201	104900	0	5850	5850	5850	5850	0
575	20231201	104800	0	5850	5850	5850	5850	0
576	20231201	104700	0	5850	5850	5850	5850	0
577	20231201	104600	0	5850	5850	5850	5850	0
578	20231201	104500	0	5850	5850	5850	5850	0
579	20231201	104400	0	5850	5850	5850	5850	0
580	20231201	104300	0	5850	5850	5850	5850	0
581	20231201	104200	0	5850	5850	5850	5850	0
582	20231201	104100	0	5850	5850	5850	5850	0
583	20231201	104000	0	5850	5850	5850	5850	0
584	20231201	103900	0	5850	5850	5850	5850	0
585	20231201	103800	0	5850	5850	5850	5850	0
586	20231201	103700	0	5850	5850	5850	5850	0
587	20231201	103600	0	5850	5850	5850	5850	0
588	20231201	103500	0	5850	5850	5850	5850	0
589	20231201	103400	0	5850	5850	5850	5850	0
590	20231201	103300	0	5850	5850	5850	5850	0
591	20231201	103200	0	5850	5850	5850	5850	0
592	20231201	103100	0	5850	5850	5850	5850	0
593	20231201	103000	0	5850	5850	5850	5850	0
594	20231201	102900	0	5850	5850	5850	5850	0
595	20231201	102800	0	5850	5850	5850	5850	0
596	20231201	102700	0	5850	5850	5850	5850	0
597	20231201	102600	0	5850	5850	5850	5850	0
598	20231201	102500	0	5850	5850	5850	5850	0
599	20231201	102400	0	5850	5850	5850	5850	0
600	20231201	102300	0	5850	5850	5850	5850	0
601	20231201	102200	0	5850	5850	5850	5850	0
602	20231201	102100	0	5850	5850	5850	5850	0
603	20231201	102000	0	5850	5850	5850	5850	0
604	20231201	101900	0	5850	5850	5850	5850	0
605	20231201	101800	0	5850	5850	5850	5850	0
606	20231201	101700	0	5850	5850	5850	5850	0
607	20231201	101600	0	5850	5850	5850	5850	0
608	20231201	101500	0	5850	5850	5850	5850	0
609	20231201	101400	0	5850	5850	5850	5850	0
610	20231201	101300	0	5850	5850	5850	5850	0
611	20231201	101200	0	5850	5850	5850	5850	0
612	20231201	101100	0	5850	5850	5850	5850	0
613	20231201	101000	0	5850	5850	5850	5850	0
614	20231201	100900	0	5850	5850	5850	5850	0
615	20231201	100800	0	5850	5850	5850	5850	0
616	20231201	100700	0	5850	5850	5850	5850	0
617	20231201	100600	0	5850	5850	5850	5850	0
618	20231201	100500	0	5850	5850	5850	5850	0
619	20231201	100400	0	5850	5850	5850	5850	0
620	20231201	100300	0	5850	5850	5850	5850	0
621	20231201	100200	0	5850	5850	5850	5850	0
622	20231201	100100	0	5850	5850	5850	5850	0
623	20231201	100000	0	5850	5850	5850	5850	0
624	20231201	095900	0	5850	5850	5850	5850	0
625	20231201	095800	0	5850	5850	5850	5850	0
626	20231201	095700	0	5850	5850	5850	5850	0
627	20231201	095600	0	5850	5850	5850	5850	0
628	20231201	095500	0	5850	5850	5850	5850	0
629	20231201	095400	0	5850	5850	5850	5850	0
630	20231201	095300	0	5850	5850	5850	5850	0
631	20231201	095200	0	5850	5850	5850	5850	0
632	20231201	095100	0	5850	5850	5850	5850	0
633	20231201	095000	0	5850	5850	5850	5850	0
634	20231201	094900	0	5850	5850	5850	5850	0
635	20231201	094800	0	5850	5850	5850	5850	0
636	20231201	094700	0	5850	5850	5850	5850	0
637	20231201	094600	0	5850	5850	5850	5850	0
638	20231201	094500	0	5850	5850	5850	5850	0
639	20231201	094400	0	5850	5850	5850	5850	0
640	20231201	094300	0	5850	5850	5850	5850	0
641	20231201	094200	0	5850	5850	5850	5850	0
642	20231201	094100	0	5850	5850	5850	5850	0
643	20231201	094000	0	5850	5850	5850	5850	0
644	20231201	093900	0	5850	5850	5850	5850	0
645	20231201	093800	0	5850	5850	5850	5850	0
646	20231201	093700	0	5850	5850	5850	5850	0
647	20231201	093600	0	5850	5850	5850	5850	0
648	20231201	093500	0	5850	5850	5850	5850	0
649	20231201	093400	0	5850	5850	5850	5850	0
650	20231201	093300	0	5850	5850	5850	5850	0
651	20231201	093200	0	5850	5850	5850	5850	0
652	20231201	093100	0	5850	5850	5850	5850	0
653	20231201	093000	0	5850	5850	5850	5850	0
654	20231201	092900	0	5850	5850	5850	5850	0
655	20231201	092800	0	5850	5850	5850	5850	0
656	20231201	092700	0	5850	5850	5850	5850	0
657	20231201	092600	0	5850	5850	5850	5850	0
658	20231201	092500	0	5850	5850	5850	5850	0
659	20231201	092400	0	5850	5850	5850	5850	0
660	20231201	092300	0	5850	5850	5850	5850	0
661	20231201	092200	0	5850	5850	5850	5850	0
662	20231201	092100	0	5850	5850	5850	5850	0
663	20231201	092000	0	5850	5850	5850	5850	0
664	20231201	091900	0	5850	5850	5850	5850	0
665	20231201	091800	0	5850	5850	5850	5850	0
666	20231201	091700	0	5850	5850	5850	5850	0
667	20231201	091600	0	5850	5850	5850	5850	0
668	20231201	091500	0	5850	5850	5850	5850	0
669	20231201	091400	0	5850	5850	5850	5850	0
670	20231201	091300	0	5850	5850	5850	5850	0
671	20231201	091200	0	5850	5850	5850	5850	0
672	20231201	091100	0	5850	5850	5850	5850	0
673	20231201	091000	0	5850	5850	5850	5850	0
674	20231201	090900	0	5850	5850	5850	5850	0
675	20231201	090800	0	5850	5850	5850	5850	0
676	20231201	090700	0	5850	5850	5850	5850	0
677	20231201	090600	0	5850	5850	5850	5850	0
678	20231201	090500	0	5850	5850	5850	5850	0
679	20231201	090400	0	5850	5850	5850	5850	0
680	20231201	090300	0	5850	5850	5850	5850	0
681	20231201	090200	0	5850	5850	5850	5850	0
682	20231201	090100	0	5850	5850	5850	5850	0
683	20231201	090000	0	5850	5850	5850	5850	0