KissMeData/150840/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	202100	0	5850	5850	5850	5850	0
3	20231206	202000	0	5850	5850	5850	5850	0
4	20231206	201900	0	5850	5850	5850	5850	0
5	20231206	201800	0	5850	5850	5850	5850	0
6	20231206	201700	0	5850	5850	5850	5850	0
7	20231206	201600	0	5850	5850	5850	5850	0
8	20231206	201500	0	5850	5850	5850	5850	0
9	20231206	201400	0	5850	5850	5850	5850	0
10	20231206	201300	0	5850	5850	5850	5850	0
11	20231206	201200	0	5850	5850	5850	5850	0
12	20231206	201100	0	5850	5850	5850	5850	0
13	20231206	201000	0	5850	5850	5850	5850	0
14	20231206	200900	0	5850	5850	5850	5850	0
15	20231206	200800	0	5850	5850	5850	5850	0
16	20231206	200700	0	5850	5850	5850	5850	0
17	20231206	200600	0	5850	5850	5850	5850	0
18	20231206	200500	0	5850	5850	5850	5850	0
19	20231206	200400	0	5850	5850	5850	5850	0
20	20231206	200300	0	5850	5850	5850	5850	0
21	20231206	200200	0	5850	5850	5850	5850	0
22	20231206	200100	0	5850	5850	5850	5850	0
23	20231206	200000	0	5850	5850	5850	5850	0
24	20231206	195900	0	5850	5850	5850	5850	0
25	20231206	195800	0	5850	5850	5850	5850	0
26	20231206	195700	0	5850	5850	5850	5850	0
27	20231206	195600	0	5850	5850	5850	5850	0
28	20231206	195500	0	5850	5850	5850	5850	0
29	20231206	195400	0	5850	5850	5850	5850	0
30	20231206	195300	0	5850	5850	5850	5850	0
31	20231206	195200	0	5850	5850	5850	5850	0
32	20231206	195100	0	5850	5850	5850	5850	0
33	20231206	195000	0	5850	5850	5850	5850	0
34	20231206	194900	0	5850	5850	5850	5850	0
35	20231206	194800	0	5850	5850	5850	5850	0
36	20231206	194700	0	5850	5850	5850	5850	0
37	20231206	194600	0	5850	5850	5850	5850	0
38	20231206	194500	0	5850	5850	5850	5850	0
39	20231206	194400	0	5850	5850	5850	5850	0
40	20231206	194300	0	5850	5850	5850	5850	0
41	20231206	194200	0	5850	5850	5850	5850	0
42	20231206	194100	0	5850	5850	5850	5850	0
43	20231206	194000	0	5850	5850	5850	5850	0
44	20231206	193900	0	5850	5850	5850	5850	0
45	20231206	193800	0	5850	5850	5850	5850	0
46	20231206	193700	0	5850	5850	5850	5850	0
47	20231206	193600	0	5850	5850	5850	5850	0
48	20231206	193500	0	5850	5850	5850	5850	0
49	20231206	193400	0	5850	5850	5850	5850	0
50	20231206	193300	0	5850	5850	5850	5850	0
51	20231206	193200	0	5850	5850	5850	5850	0
52	20231206	193100	0	5850	5850	5850	5850	0
53	20231206	193000	0	5850	5850	5850	5850	0
54	20231206	192900	0	5850	5850	5850	5850	0
55	20231206	192800	0	5850	5850	5850	5850	0
56	20231206	192700	0	5850	5850	5850	5850	0
57	20231206	192600	0	5850	5850	5850	5850	0
58	20231206	192500	0	5850	5850	5850	5850	0
59	20231206	192400	0	5850	5850	5850	5850	0
60	20231206	192300	0	5850	5850	5850	5850	0
61	20231206	192200	0	5850	5850	5850	5850	0
62	20231206	192100	0	5850	5850	5850	5850	0
63	20231206	192000	0	5850	5850	5850	5850	0
64	20231206	191900	0	5850	5850	5850	5850	0
65	20231206	191800	0	5850	5850	5850	5850	0
66	20231206	191700	0	5850	5850	5850	5850	0
67	20231206	191600	0	5850	5850	5850	5850	0
68	20231206	191500	0	5850	5850	5850	5850	0
69	20231206	191400	0	5850	5850	5850	5850	0
70	20231206	191300	0	5850	5850	5850	5850	0
71	20231206	191200	0	5850	5850	5850	5850	0
72	20231206	191100	0	5850	5850	5850	5850	0
73	20231206	191000	0	5850	5850	5850	5850	0
74	20231206	190900	0	5850	5850	5850	5850	0
75	20231206	190800	0	5850	5850	5850	5850	0
76	20231206	190700	0	5850	5850	5850	5850	0
77	20231206	190600	0	5850	5850	5850	5850	0
78	20231206	190500	0	5850	5850	5850	5850	0
79	20231206	190400	0	5850	5850	5850	5850	0
80	20231206	190300	0	5850	5850	5850	5850	0
81	20231206	190200	0	5850	5850	5850	5850	0
82	20231206	190100	0	5850	5850	5850	5850	0
83	20231206	190000	0	5850	5850	5850	5850	0
84	20231206	185900	0	5850	5850	5850	5850	0
85	20231206	185800	0	5850	5850	5850	5850	0
86	20231206	185700	0	5850	5850	5850	5850	0
87	20231206	185600	0	5850	5850	5850	5850	0
88	20231206	185500	0	5850	5850	5850	5850	0
89	20231206	185400	0	5850	5850	5850	5850	0
90	20231206	185300	0	5850	5850	5850	5850	0
91	20231206	185200	0	5850	5850	5850	5850	0
92	20231206	185100	0	5850	5850	5850	5850	0
93	20231206	185000	0	5850	5850	5850	5850	0
94	20231206	184900	0	5850	5850	5850	5850	0
95	20231206	184800	0	5850	5850	5850	5850	0
96	20231206	184700	0	5850	5850	5850	5850	0
97	20231206	184600	0	5850	5850	5850	5850	0
98	20231206	184500	0	5850	5850	5850	5850	0
99	20231206	184400	0	5850	5850	5850	5850	0
100	20231206	184300	0	5850	5850	5850	5850	0
101	20231206	184200	0	5850	5850	5850	5850	0
102	20231206	184100	0	5850	5850	5850	5850	0
103	20231206	184000	0	5850	5850	5850	5850	0
104	20231206	183900	0	5850	5850	5850	5850	0
105	20231206	183800	0	5850	5850	5850	5850	0
106	20231206	183700	0	5850	5850	5850	5850	0
107	20231206	183600	0	5850	5850	5850	5850	0
108	20231206	183500	0	5850	5850	5850	5850	0
109	20231206	183400	0	5850	5850	5850	5850	0
110	20231206	183300	0	5850	5850	5850	5850	0
111	20231206	183200	0	5850	5850	5850	5850	0
112	20231206	183100	0	5850	5850	5850	5850	0
113	20231206	183000	0	5850	5850	5850	5850	0
114	20231206	182900	0	5850	5850	5850	5850	0
115	20231206	182800	0	5850	5850	5850	5850	0
116	20231206	182700	0	5850	5850	5850	5850	0
117	20231206	182600	0	5850	5850	5850	5850	0
118	20231206	182500	0	5850	5850	5850	5850	0
119	20231206	182400	0	5850	5850	5850	5850	0
120	20231206	182300	0	5850	5850	5850	5850	0
121	20231206	182200	0	5850	5850	5850	5850	0
122	20231206	182100	0	5850	5850	5850	5850	0
123	20231206	182000	0	5850	5850	5850	5850	0
124	20231206	181900	0	5850	5850	5850	5850	0
125	20231206	181800	0	5850	5850	5850	5850	0
126	20231206	181700	0	5850	5850	5850	5850	0
127	20231206	181600	0	5850	5850	5850	5850	0
128	20231206	181500	0	5850	5850	5850	5850	0
129	20231206	181400	0	5850	5850	5850	5850	0
130	20231206	181300	0	5850	5850	5850	5850	0
131	20231206	181200	0	5850	5850	5850	5850	0
132	20231206	181100	0	5850	5850	5850	5850	0
133	20231206	181000	0	5850	5850	5850	5850	0
134	20231206	180900	0	5850	5850	5850	5850	0
135	20231206	180800	0	5850	5850	5850	5850	0
136	20231206	180700	0	5850	5850	5850	5850	0
137	20231206	180600	0	5850	5850	5850	5850	0
138	20231206	180500	0	5850	5850	5850	5850	0
139	20231206	180400	0	5850	5850	5850	5850	0
140	20231206	180300	0	5850	5850	5850	5850	0
141	20231206	180200	0	5850	5850	5850	5850	0
142	20231206	180100	0	5850	5850	5850	5850	0
143	20231206	180000	0	5850	5850	5850	5850	0
144	20231206	175900	0	5850	5850	5850	5850	0
145	20231206	175800	0	5850	5850	5850	5850	0
146	20231206	175700	0	5850	5850	5850	5850	0
147	20231206	175600	0	5850	5850	5850	5850	0
148	20231206	175500	0	5850	5850	5850	5850	0
149	20231206	175400	0	5850	5850	5850	5850	0
150	20231206	175300	0	5850	5850	5850	5850	0
151	20231206	175200	0	5850	5850	5850	5850	0
152	20231206	175100	0	5850	5850	5850	5850	0
153	20231206	175000	0	5850	5850	5850	5850	0
154	20231206	174900	0	5850	5850	5850	5850	0
155	20231206	174800	0	5850	5850	5850	5850	0
156	20231206	174700	0	5850	5850	5850	5850	0
157	20231206	174600	0	5850	5850	5850	5850	0
158	20231206	174500	0	5850	5850	5850	5850	0
159	20231206	174400	0	5850	5850	5850	5850	0
160	20231206	174300	0	5850	5850	5850	5850	0
161	20231206	174200	0	5850	5850	5850	5850	0
162	20231206	174100	0	5850	5850	5850	5850	0
163	20231206	174000	0	5850	5850	5850	5850	0
164	20231206	173900	0	5850	5850	5850	5850	0
165	20231206	173800	0	5850	5850	5850	5850	0
166	20231206	173700	0	5850	5850	5850	5850	0
167	20231206	173600	0	5850	5850	5850	5850	0
168	20231206	173500	0	5850	5850	5850	5850	0
169	20231206	173400	0	5850	5850	5850	5850	0
170	20231206	173300	0	5850	5850	5850	5850	0
171	20231206	173200	0	5850	5850	5850	5850	0
172	20231206	173100	0	5850	5850	5850	5850	0
173	20231206	173000	0	5850	5850	5850	5850	0
174	20231206	172900	0	5850	5850	5850	5850	0
175	20231206	172800	0	5850	5850	5850	5850	0
176	20231206	172700	0	5850	5850	5850	5850	0
177	20231206	172600	0	5850	5850	5850	5850	0
178	20231206	172500	0	5850	5850	5850	5850	0
179	20231206	172400	0	5850	5850	5850	5850	0
180	20231206	172300	0	5850	5850	5850	5850	0
181	20231206	172200	0	5850	5850	5850	5850	0
182	20231206	172100	0	5850	5850	5850	5850	0
183	20231206	172000	0	5850	5850	5850	5850	0
184	20231206	171900	0	5850	5850	5850	5850	0
185	20231206	171800	0	5850	5850	5850	5850	0
186	20231206	171700	0	5850	5850	5850	5850	0
187	20231206	171600	0	5850	5850	5850	5850	0
188	20231206	171500	0	5850	5850	5850	5850	0
189	20231206	171400	0	5850	5850	5850	5850	0
190	20231206	171300	0	5850	5850	5850	5850	0
191	20231206	171200	0	5850	5850	5850	5850	0
192	20231206	171100	0	5850	5850	5850	5850	0
193	20231206	171000	0	5850	5850	5850	5850	0
194	20231206	170900	0	5850	5850	5850	5850	0
195	20231206	170800	0	5850	5850	5850	5850	0
196	20231206	170700	0	5850	5850	5850	5850	0
197	20231206	170600	0	5850	5850	5850	5850	0
198	20231206	170500	0	5850	5850	5850	5850	0
199	20231206	170400	0	5850	5850	5850	5850	0
200	20231206	170300	0	5850	5850	5850	5850	0
201	20231206	170200	0	5850	5850	5850	5850	0
202	20231206	170100	0	5850	5850	5850	5850	0
203	20231206	170000	0	5850	5850	5850	5850	0
204	20231206	165900	0	5850	5850	5850	5850	0
205	20231206	165800	0	5850	5850	5850	5850	0
206	20231206	165700	0	5850	5850	5850	5850	0
207	20231206	165600	0	5850	5850	5850	5850	0
208	20231206	165500	0	5850	5850	5850	5850	0
209	20231206	165400	0	5850	5850	5850	5850	0
210	20231206	165300	0	5850	5850	5850	5850	0
211	20231206	165200	0	5850	5850	5850	5850	0
212	20231206	165100	0	5850	5850	5850	5850	0
213	20231206	165000	0	5850	5850	5850	5850	0
214	20231206	164900	0	5850	5850	5850	5850	0
215	20231206	164800	0	5850	5850	5850	5850	0
216	20231206	164700	0	5850	5850	5850	5850	0
217	20231206	164600	0	5850	5850	5850	5850	0
218	20231206	164500	0	5850	5850	5850	5850	0
219	20231206	164400	0	5850	5850	5850	5850	0
220	20231206	164300	0	5850	5850	5850	5850	0
221	20231206	164200	0	5850	5850	5850	5850	0
222	20231206	164100	0	5850	5850	5850	5850	0
223	20231206	164000	0	5850	5850	5850	5850	0
224	20231206	163900	0	5850	5850	5850	5850	0
225	20231206	163800	0	5850	5850	5850	5850	0
226	20231206	163700	0	5850	5850	5850	5850	0
227	20231206	163600	0	5850	5850	5850	5850	0
228	20231206	163500	0	5850	5850	5850	5850	0
229	20231206	163400	0	5850	5850	5850	5850	0
230	20231206	163300	0	5850	5850	5850	5850	0
231	20231206	163200	0	5850	5850	5850	5850	0
232	20231206	163100	0	5850	5850	5850	5850	0
233	20231206	163000	0	5850	5850	5850	5850	0
234	20231206	162900	0	5850	5850	5850	5850	0
235	20231206	162800	0	5850	5850	5850	5850	0
236	20231206	162700	0	5850	5850	5850	5850	0
237	20231206	162600	0	5850	5850	5850	5850	0
238	20231206	162500	0	5850	5850	5850	5850	0
239	20231206	162400	0	5850	5850	5850	5850	0
240	20231206	162300	0	5850	5850	5850	5850	0
241	20231206	162200	0	5850	5850	5850	5850	0
242	20231206	162100	0	5850	5850	5850	5850	0
243	20231206	162000	0	5850	5850	5850	5850	0
244	20231206	161900	0	5850	5850	5850	5850	0
245	20231206	161800	0	5850	5850	5850	5850	0
246	20231206	161700	0	5850	5850	5850	5850	0
247	20231206	161600	0	5850	5850	5850	5850	0
248	20231206	161500	0	5850	5850	5850	5850	0
249	20231206	161400	0	5850	5850	5850	5850	0
250	20231206	161300	0	5850	5850	5850	5850	0
251	20231206	161200	0	5850	5850	5850	5850	0
252	20231206	161100	0	5850	5850	5850	5850	0
253	20231206	161000	0	5850	5850	5850	5850	0
254	20231206	160900	0	5850	5850	5850	5850	0
255	20231206	160800	0	5850	5850	5850	5850	0
256	20231206	160700	0	5850	5850	5850	5850	0
257	20231206	160600	0	5850	5850	5850	5850	0
258	20231206	160500	0	5850	5850	5850	5850	0
259	20231206	160400	0	5850	5850	5850	5850	0
260	20231206	160300	0	5850	5850	5850	5850	0
261	20231206	160200	0	5850	5850	5850	5850	0
262	20231206	160100	0	5850	5850	5850	5850	0
263	20231206	160000	0	5850	5850	5850	5850	0
264	20231206	155900	0	5850	5850	5850	5850	0
265	20231206	155800	0	5850	5850	5850	5850	0
266	20231206	155700	0	5850	5850	5850	5850	0
267	20231206	155600	0	5850	5850	5850	5850	0
268	20231206	155500	0	5850	5850	5850	5850	0
269	20231206	155400	0	5850	5850	5850	5850	0
270	20231206	155300	0	5850	5850	5850	5850	0
271	20231206	155200	0	5850	5850	5850	5850	0
272	20231206	155100	0	5850	5850	5850	5850	0
273	20231206	155000	0	5850	5850	5850	5850	0
274	20231206	154900	0	5850	5850	5850	5850	0
275	20231206	154800	0	5850	5850	5850	5850	0
276	20231206	154700	0	5850	5850	5850	5850	0
277	20231206	154600	0	5850	5850	5850	5850	0
278	20231206	154500	0	5850	5850	5850	5850	0
279	20231206	154400	0	5850	5850	5850	5850	0
280	20231206	154300	0	5850	5850	5850	5850	0
281	20231206	154200	0	5850	5850	5850	5850	0
282	20231206	154100	0	5850	5850	5850	5850	0
283	20231206	154000	0	5850	5850	5850	5850	0
284	20231206	153900	0	5850	5850	5850	5850	0
285	20231206	153800	0	5850	5850	5850	5850	0
286	20231206	153700	0	5850	5850	5850	5850	0
287	20231206	153600	0	5850	5850	5850	5850	0
288	20231206	153500	0	5850	5850	5850	5850	0
289	20231206	153400	0	5850	5850	5850	5850	0
290	20231206	153300	0	5850	5850	5850	5850	0
291	20231206	153200	0	5850	5850	5850	5850	0
292	20231206	153100	0	5850	5850	5850	5850	0
293	20231206	153000	0	5850	5850	5850	5850	0
294	20231206	152900	0	5850	5850	5850	5850	0
295	20231206	152800	0	5850	5850	5850	5850	0
296	20231206	152700	0	5850	5850	5850	5850	0
297	20231206	152600	0	5850	5850	5850	5850	0
298	20231206	152500	0	5850	5850	5850	5850	0
299	20231206	152400	0	5850	5850	5850	5850	0
300	20231206	152300	0	5850	5850	5850	5850	0
301	20231206	152200	0	5850	5850	5850	5850	0
302	20231206	152100	0	5850	5850	5850	5850	0
303	20231206	152000	0	5850	5850	5850	5850	0
304	20231206	151900	0	5850	5850	5850	5850	0
305	20231206	151800	0	5850	5850	5850	5850	0
306	20231206	151700	0	5850	5850	5850	5850	0
307	20231206	151600	0	5850	5850	5850	5850	0
308	20231206	151500	0	5850	5850	5850	5850	0
309	20231206	151400	0	5850	5850	5850	5850	0
310	20231206	151300	0	5850	5850	5850	5850	0
311	20231206	151200	0	5850	5850	5850	5850	0
312	20231206	151100	0	5850	5850	5850	5850	0
313	20231206	151000	0	5850	5850	5850	5850	0
314	20231206	150900	0	5850	5850	5850	5850	0
315	20231206	150800	0	5850	5850	5850	5850	0
316	20231206	150700	0	5850	5850	5850	5850	0
317	20231206	150600	0	5850	5850	5850	5850	0
318	20231206	150500	0	5850	5850	5850	5850	0
319	20231206	150400	0	5850	5850	5850	5850	0
320	20231206	150300	0	5850	5850	5850	5850	0
321	20231206	150200	0	5850	5850	5850	5850	0
322	20231206	150100	0	5850	5850	5850	5850	0
323	20231206	150000	0	5850	5850	5850	5850	0
324	20231206	145900	0	5850	5850	5850	5850	0
325	20231206	145800	0	5850	5850	5850	5850	0
326	20231206	145700	0	5850	5850	5850	5850	0
327	20231206	145600	0	5850	5850	5850	5850	0
328	20231206	145500	0	5850	5850	5850	5850	0
329	20231206	145400	0	5850	5850	5850	5850	0
330	20231206	145300	0	5850	5850	5850	5850	0
331	20231206	145200	0	5850	5850	5850	5850	0
332	20231206	145100	0	5850	5850	5850	5850	0
333	20231206	145000	0	5850	5850	5850	5850	0
334	20231206	144900	0	5850	5850	5850	5850	0
335	20231206	144800	0	5850	5850	5850	5850	0
336	20231206	144700	0	5850	5850	5850	5850	0
337	20231206	144600	0	5850	5850	5850	5850	0
338	20231206	144500	0	5850	5850	5850	5850	0
339	20231206	144400	0	5850	5850	5850	5850	0
340	20231206	144300	0	5850	5850	5850	5850	0
341	20231206	144200	0	5850	5850	5850	5850	0
342	20231206	144100	0	5850	5850	5850	5850	0
343	20231206	144000	0	5850	5850	5850	5850	0
344	20231206	143900	0	5850	5850	5850	5850	0
345	20231206	143800	0	5850	5850	5850	5850	0
346	20231206	143700	0	5850	5850	5850	5850	0
347	20231206	143600	0	5850	5850	5850	5850	0
348	20231206	143500	0	5850	5850	5850	5850	0
349	20231206	143400	0	5850	5850	5850	5850	0
350	20231206	143300	0	5850	5850	5850	5850	0
351	20231206	143200	0	5850	5850	5850	5850	0
352	20231206	143100	0	5850	5850	5850	5850	0
353	20231206	143000	0	5850	5850	5850	5850	0
354	20231206	142900	0	5850	5850	5850	5850	0
355	20231206	142800	0	5850	5850	5850	5850	0
356	20231206	142700	0	5850	5850	5850	5850	0
357	20231206	142600	0	5850	5850	5850	5850	0
358	20231206	142500	0	5850	5850	5850	5850	0
359	20231206	142400	0	5850	5850	5850	5850	0
360	20231206	142300	0	5850	5850	5850	5850	0
361	20231206	142200	0	5850	5850	5850	5850	0
362	20231206	142100	0	5850	5850	5850	5850	0
363	20231206	142000	0	5850	5850	5850	5850	0
364	20231206	141900	0	5850	5850	5850	5850	0
365	20231206	141800	0	5850	5850	5850	5850	0
366	20231206	141700	0	5850	5850	5850	5850	0
367	20231206	141600	0	5850	5850	5850	5850	0
368	20231206	141500	0	5850	5850	5850	5850	0
369	20231206	141400	0	5850	5850	5850	5850	0
370	20231206	141300	0	5850	5850	5850	5850	0
371	20231206	141200	0	5850	5850	5850	5850	0
372	20231206	141100	0	5850	5850	5850	5850	0
373	20231206	141000	0	5850	5850	5850	5850	0
374	20231206	140900	0	5850	5850	5850	5850	0
375	20231206	140800	0	5850	5850	5850	5850	0
376	20231206	140700	0	5850	5850	5850	5850	0
377	20231206	140600	0	5850	5850	5850	5850	0
378	20231206	140500	0	5850	5850	5850	5850	0
379	20231206	140400	0	5850	5850	5850	5850	0
380	20231206	140300	0	5850	5850	5850	5850	0
381	20231206	140200	0	5850	5850	5850	5850	0
382	20231206	140100	0	5850	5850	5850	5850	0
383	20231206	140000	0	5850	5850	5850	5850	0
384	20231206	135900	0	5850	5850	5850	5850	0
385	20231206	135800	0	5850	5850	5850	5850	0
386	20231206	135700	0	5850	5850	5850	5850	0
387	20231206	135600	0	5850	5850	5850	5850	0
388	20231206	135500	0	5850	5850	5850	5850	0
389	20231206	135400	0	5850	5850	5850	5850	0
390	20231206	135300	0	5850	5850	5850	5850	0
391	20231206	135200	0	5850	5850	5850	5850	0
392	20231206	135100	0	5850	5850	5850	5850	0
393	20231206	135000	0	5850	5850	5850	5850	0
394	20231206	134900	0	5850	5850	5850	5850	0
395	20231206	134800	0	5850	5850	5850	5850	0
396	20231206	134700	0	5850	5850	5850	5850	0
397	20231206	134600	0	5850	5850	5850	5850	0
398	20231206	134500	0	5850	5850	5850	5850	0
399	20231206	134400	0	5850	5850	5850	5850	0
400	20231206	134300	0	5850	5850	5850	5850	0
401	20231206	134200	0	5850	5850	5850	5850	0
402	20231206	134100	0	5850	5850	5850	5850	0
403	20231206	134000	0	5850	5850	5850	5850	0
404	20231206	133900	0	5850	5850	5850	5850	0
405	20231206	133800	0	5850	5850	5850	5850	0
406	20231206	133700	0	5850	5850	5850	5850	0
407	20231206	133600	0	5850	5850	5850	5850	0
408	20231206	133500	0	5850	5850	5850	5850	0
409	20231206	133400	0	5850	5850	5850	5850	0
410	20231206	133300	0	5850	5850	5850	5850	0
411	20231206	133200	0	5850	5850	5850	5850	0
412	20231206	133100	0	5850	5850	5850	5850	0
413	20231206	133000	0	5850	5850	5850	5850	0
414	20231206	132900	0	5850	5850	5850	5850	0
415	20231206	132800	0	5850	5850	5850	5850	0
416	20231206	132700	0	5850	5850	5850	5850	0
417	20231206	132600	0	5850	5850	5850	5850	0
418	20231206	132500	0	5850	5850	5850	5850	0
419	20231206	132400	0	5850	5850	5850	5850	0
420	20231206	132300	0	5850	5850	5850	5850	0
421	20231206	132200	0	5850	5850	5850	5850	0
422	20231206	132100	0	5850	5850	5850	5850	0
423	20231206	132000	0	5850	5850	5850	5850	0
424	20231206	131900	0	5850	5850	5850	5850	0
425	20231206	131800	0	5850	5850	5850	5850	0
426	20231206	131700	0	5850	5850	5850	5850	0
427	20231206	131600	0	5850	5850	5850	5850	0
428	20231206	131500	0	5850	5850	5850	5850	0
429	20231206	131400	0	5850	5850	5850	5850	0
430	20231206	131300	0	5850	5850	5850	5850	0
431	20231206	131200	0	5850	5850	5850	5850	0
432	20231206	131100	0	5850	5850	5850	5850	0
433	20231206	131000	0	5850	5850	5850	5850	0
434	20231206	130900	0	5850	5850	5850	5850	0
435	20231206	130800	0	5850	5850	5850	5850	0
436	20231206	130700	0	5850	5850	5850	5850	0
437	20231206	130600	0	5850	5850	5850	5850	0
438	20231206	130500	0	5850	5850	5850	5850	0
439	20231206	130400	0	5850	5850	5850	5850	0
440	20231206	130300	0	5850	5850	5850	5850	0
441	20231206	130200	0	5850	5850	5850	5850	0
442	20231206	130100	0	5850	5850	5850	5850	0
443	20231206	130000	0	5850	5850	5850	5850	0
444	20231206	125900	0	5850	5850	5850	5850	0
445	20231206	125800	0	5850	5850	5850	5850	0
446	20231206	125700	0	5850	5850	5850	5850	0
447	20231206	125600	0	5850	5850	5850	5850	0
448	20231206	125500	0	5850	5850	5850	5850	0
449	20231206	125400	0	5850	5850	5850	5850	0
450	20231206	125300	0	5850	5850	5850	5850	0
451	20231206	125200	0	5850	5850	5850	5850	0
452	20231206	125100	0	5850	5850	5850	5850	0
453	20231206	125000	0	5850	5850	5850	5850	0
454	20231206	124900	0	5850	5850	5850	5850	0
455	20231206	124800	0	5850	5850	5850	5850	0
456	20231206	124700	0	5850	5850	5850	5850	0
457	20231206	124600	0	5850	5850	5850	5850	0
458	20231206	124500	0	5850	5850	5850	5850	0
459	20231206	124400	0	5850	5850	5850	5850	0
460	20231206	124300	0	5850	5850	5850	5850	0
461	20231206	124200	0	5850	5850	5850	5850	0
462	20231206	124100	0	5850	5850	5850	5850	0
463	20231206	124000	0	5850	5850	5850	5850	0
464	20231206	123900	0	5850	5850	5850	5850	0
465	20231206	123800	0	5850	5850	5850	5850	0
466	20231206	123700	0	5850	5850	5850	5850	0
467	20231206	123600	0	5850	5850	5850	5850	0
468	20231206	123500	0	5850	5850	5850	5850	0
469	20231206	123400	0	5850	5850	5850	5850	0
470	20231206	123300	0	5850	5850	5850	5850	0
471	20231206	123200	0	5850	5850	5850	5850	0
472	20231206	123100	0	5850	5850	5850	5850	0
473	20231206	123000	0	5850	5850	5850	5850	0
474	20231206	122900	0	5850	5850	5850	5850	0
475	20231206	122800	0	5850	5850	5850	5850	0
476	20231206	122700	0	5850	5850	5850	5850	0
477	20231206	122600	0	5850	5850	5850	5850	0
478	20231206	122500	0	5850	5850	5850	5850	0
479	20231206	122400	0	5850	5850	5850	5850	0
480	20231206	122300	0	5850	5850	5850	5850	0
481	20231206	122200	0	5850	5850	5850	5850	0
482	20231206	122100	0	5850	5850	5850	5850	0
483	20231206	122000	0	5850	5850	5850	5850	0
484	20231206	121900	0	5850	5850	5850	5850	0
485	20231206	121800	0	5850	5850	5850	5850	0
486	20231206	121700	0	5850	5850	5850	5850	0
487	20231206	121600	0	5850	5850	5850	5850	0
488	20231206	121500	0	5850	5850	5850	5850	0
489	20231206	121400	0	5850	5850	5850	5850	0
490	20231206	121300	0	5850	5850	5850	5850	0
491	20231206	121200	0	5850	5850	5850	5850	0
492	20231206	121100	0	5850	5850	5850	5850	0
493	20231206	121000	0	5850	5850	5850	5850	0
494	20231206	120900	0	5850	5850	5850	5850	0
495	20231206	120800	0	5850	5850	5850	5850	0
496	20231206	120700	0	5850	5850	5850	5850	0
497	20231206	120600	0	5850	5850	5850	5850	0
498	20231206	120500	0	5850	5850	5850	5850	0
499	20231206	120400	0	5850	5850	5850	5850	0
500	20231206	120300	0	5850	5850	5850	5850	0
501	20231206	120200	0	5850	5850	5850	5850	0
502	20231206	120100	0	5850	5850	5850	5850	0
503	20231206	120000	0	5850	5850	5850	5850	0
504	20231206	115900	0	5850	5850	5850	5850	0
505	20231206	115800	0	5850	5850	5850	5850	0
506	20231206	115700	0	5850	5850	5850	5850	0
507	20231206	115600	0	5850	5850	5850	5850	0
508	20231206	115500	0	5850	5850	5850	5850	0
509	20231206	115400	0	5850	5850	5850	5850	0
510	20231206	115300	0	5850	5850	5850	5850	0
511	20231206	115200	0	5850	5850	5850	5850	0
512	20231206	115100	0	5850	5850	5850	5850	0
513	20231206	115000	0	5850	5850	5850	5850	0
514	20231206	114900	0	5850	5850	5850	5850	0
515	20231206	114800	0	5850	5850	5850	5850	0
516	20231206	114700	0	5850	5850	5850	5850	0
517	20231206	114600	0	5850	5850	5850	5850	0
518	20231206	114500	0	5850	5850	5850	5850	0
519	20231206	114400	0	5850	5850	5850	5850	0
520	20231206	114300	0	5850	5850	5850	5850	0
521	20231206	114200	0	5850	5850	5850	5850	0
522	20231206	114100	0	5850	5850	5850	5850	0
523	20231206	114000	0	5850	5850	5850	5850	0
524	20231206	113900	0	5850	5850	5850	5850	0
525	20231206	113800	0	5850	5850	5850	5850	0
526	20231206	113700	0	5850	5850	5850	5850	0
527	20231206	113600	0	5850	5850	5850	5850	0
528	20231206	113500	0	5850	5850	5850	5850	0
529	20231206	113400	0	5850	5850	5850	5850	0
530	20231206	113300	0	5850	5850	5850	5850	0
531	20231206	113200	0	5850	5850	5850	5850	0
532	20231206	113100	0	5850	5850	5850	5850	0
533	20231206	113000	0	5850	5850	5850	5850	0
534	20231206	112900	0	5850	5850	5850	5850	0
535	20231206	112800	0	5850	5850	5850	5850	0
536	20231206	112700	0	5850	5850	5850	5850	0
537	20231206	112600	0	5850	5850	5850	5850	0
538	20231206	112500	0	5850	5850	5850	5850	0
539	20231206	112400	0	5850	5850	5850	5850	0
540	20231206	112300	0	5850	5850	5850	5850	0
541	20231206	112200	0	5850	5850	5850	5850	0
542	20231206	112100	0	5850	5850	5850	5850	0
543	20231206	112000	0	5850	5850	5850	5850	0
544	20231206	111900	0	5850	5850	5850	5850	0
545	20231206	111800	0	5850	5850	5850	5850	0
546	20231206	111700	0	5850	5850	5850	5850	0
547	20231206	111600	0	5850	5850	5850	5850	0
548	20231206	111500	0	5850	5850	5850	5850	0
549	20231206	111400	0	5850	5850	5850	5850	0
550	20231206	111300	0	5850	5850	5850	5850	0
551	20231206	111200	0	5850	5850	5850	5850	0
552	20231206	111100	0	5850	5850	5850	5850	0
553	20231206	111000	0	5850	5850	5850	5850	0
554	20231206	110900	0	5850	5850	5850	5850	0
555	20231206	110800	0	5850	5850	5850	5850	0
556	20231206	110700	0	5850	5850	5850	5850	0
557	20231206	110600	0	5850	5850	5850	5850	0
558	20231206	110500	0	5850	5850	5850	5850	0
559	20231206	110400	0	5850	5850	5850	5850	0
560	20231206	110300	0	5850	5850	5850	5850	0
561	20231206	110200	0	5850	5850	5850	5850	0
562	20231206	110100	0	5850	5850	5850	5850	0
563	20231206	110000	0	5850	5850	5850	5850	0
564	20231206	105900	0	5850	5850	5850	5850	0
565	20231206	105800	0	5850	5850	5850	5850	0
566	20231206	105700	0	5850	5850	5850	5850	0
567	20231206	105600	0	5850	5850	5850	5850	0
568	20231206	105500	0	5850	5850	5850	5850	0
569	20231206	105400	0	5850	5850	5850	5850	0
570	20231206	105300	0	5850	5850	5850	5850	0
571	20231206	105200	0	5850	5850	5850	5850	0
572	20231206	105100	0	5850	5850	5850	5850	0
573	20231206	105000	0	5850	5850	5850	5850	0
574	20231206	104900	0	5850	5850	5850	5850	0
575	20231206	104800	0	5850	5850	5850	5850	0
576	20231206	104700	0	5850	5850	5850	5850	0
577	20231206	104600	0	5850	5850	5850	5850	0
578	20231206	104500	0	5850	5850	5850	5850	0
579	20231206	104400	0	5850	5850	5850	5850	0
580	20231206	104300	0	5850	5850	5850	5850	0
581	20231206	104200	0	5850	5850	5850	5850	0
582	20231206	104100	0	5850	5850	5850	5850	0
583	20231206	104000	0	5850	5850	5850	5850	0
584	20231206	103900	0	5850	5850	5850	5850	0
585	20231206	103800	0	5850	5850	5850	5850	0
586	20231206	103700	0	5850	5850	5850	5850	0
587	20231206	103600	0	5850	5850	5850	5850	0
588	20231206	103500	0	5850	5850	5850	5850	0
589	20231206	103400	0	5850	5850	5850	5850	0
590	20231206	103300	0	5850	5850	5850	5850	0
591	20231206	103200	0	5850	5850	5850	5850	0
592	20231206	103100	0	5850	5850	5850	5850	0
593	20231206	103000	0	5850	5850	5850	5850	0
594	20231206	102900	0	5850	5850	5850	5850	0
595	20231206	102800	0	5850	5850	5850	5850	0
596	20231206	102700	0	5850	5850	5850	5850	0
597	20231206	102600	0	5850	5850	5850	5850	0
598	20231206	102500	0	5850	5850	5850	5850	0
599	20231206	102400	0	5850	5850	5850	5850	0
600	20231206	102300	0	5850	5850	5850	5850	0
601	20231206	102200	0	5850	5850	5850	5850	0
602	20231206	102100	0	5850	5850	5850	5850	0
603	20231206	102000	0	5850	5850	5850	5850	0
604	20231206	101900	0	5850	5850	5850	5850	0
605	20231206	101800	0	5850	5850	5850	5850	0
606	20231206	101700	0	5850	5850	5850	5850	0
607	20231206	101600	0	5850	5850	5850	5850	0
608	20231206	101500	0	5850	5850	5850	5850	0
609	20231206	101400	0	5850	5850	5850	5850	0
610	20231206	101300	0	5850	5850	5850	5850	0
611	20231206	101200	0	5850	5850	5850	5850	0
612	20231206	101100	0	5850	5850	5850	5850	0
613	20231206	101000	0	5850	5850	5850	5850	0
614	20231206	100900	0	5850	5850	5850	5850	0
615	20231206	100800	0	5850	5850	5850	5850	0
616	20231206	100700	0	5850	5850	5850	5850	0
617	20231206	100600	0	5850	5850	5850	5850	0
618	20231206	100500	0	5850	5850	5850	5850	0
619	20231206	100400	0	5850	5850	5850	5850	0
620	20231206	100300	0	5850	5850	5850	5850	0
621	20231206	100200	0	5850	5850	5850	5850	0
622	20231206	100100	0	5850	5850	5850	5850	0
623	20231206	100000	0	5850	5850	5850	5850	0
624	20231206	095900	0	5850	5850	5850	5850	0
625	20231206	095800	0	5850	5850	5850	5850	0
626	20231206	095700	0	5850	5850	5850	5850	0
627	20231206	095600	0	5850	5850	5850	5850	0
628	20231206	095500	0	5850	5850	5850	5850	0
629	20231206	095400	0	5850	5850	5850	5850	0
630	20231206	095300	0	5850	5850	5850	5850	0
631	20231206	095200	0	5850	5850	5850	5850	0
632	20231206	095100	0	5850	5850	5850	5850	0
633	20231206	095000	0	5850	5850	5850	5850	0
634	20231206	094900	0	5850	5850	5850	5850	0
635	20231206	094800	0	5850	5850	5850	5850	0
636	20231206	094700	0	5850	5850	5850	5850	0
637	20231206	094600	0	5850	5850	5850	5850	0
638	20231206	094500	0	5850	5850	5850	5850	0
639	20231206	094400	0	5850	5850	5850	5850	0
640	20231206	094300	0	5850	5850	5850	5850	0
641	20231206	094200	0	5850	5850	5850	5850	0
642	20231206	094100	0	5850	5850	5850	5850	0
643	20231206	094000	0	5850	5850	5850	5850	0
644	20231206	093900	0	5850	5850	5850	5850	0
645	20231206	093800	0	5850	5850	5850	5850	0
646	20231206	093700	0	5850	5850	5850	5850	0
647	20231206	093600	0	5850	5850	5850	5850	0
648	20231206	093500	0	5850	5850	5850	5850	0
649	20231206	093400	0	5850	5850	5850	5850	0
650	20231206	093300	0	5850	5850	5850	5850	0
651	20231206	093200	0	5850	5850	5850	5850	0
652	20231206	093100	0	5850	5850	5850	5850	0
653	20231206	093000	0	5850	5850	5850	5850	0
654	20231206	092900	0	5850	5850	5850	5850	0
655	20231206	092800	0	5850	5850	5850	5850	0
656	20231206	092700	0	5850	5850	5850	5850	0
657	20231206	092600	0	5850	5850	5850	5850	0
658	20231206	092500	0	5850	5850	5850	5850	0
659	20231206	092400	0	5850	5850	5850	5850	0
660	20231206	092300	0	5850	5850	5850	5850	0
661	20231206	092200	0	5850	5850	5850	5850	0
662	20231206	092100	0	5850	5850	5850	5850	0
663	20231206	092000	0	5850	5850	5850	5850	0
664	20231206	091900	0	5850	5850	5850	5850	0
665	20231206	091800	0	5850	5850	5850	5850	0
666	20231206	091700	0	5850	5850	5850	5850	0
667	20231206	091600	0	5850	5850	5850	5850	0
668	20231206	091500	0	5850	5850	5850	5850	0
669	20231206	091400	0	5850	5850	5850	5850	0
670	20231206	091300	0	5850	5850	5850	5850	0
671	20231206	091200	0	5850	5850	5850	5850	0
672	20231206	091100	0	5850	5850	5850	5850	0
673	20231206	091000	0	5850	5850	5850	5850	0
674	20231206	090900	0	5850	5850	5850	5850	0
675	20231206	090800	0	5850	5850	5850	5850	0
676	20231206	090700	0	5850	5850	5850	5850	0
677	20231206	090600	0	5850	5850	5850	5850	0
678	20231206	090500	0	5850	5850	5850	5850	0
679	20231206	090400	0	5850	5850	5850	5850	0
680	20231206	090300	0	5850	5850	5850	5850	0
681	20231206	090200	0	5850	5850	5850	5850	0
682	20231206	090100	0	5850	5850	5850	5850	0
683	20231206	090000	0	5850	5850	5850	5850	0