KissMeData/150840/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202100	0	5850	5850	5850	5850	0
3	20231208	202000	0	5850	5850	5850	5850	0
4	20231208	201900	0	5850	5850	5850	5850	0
5	20231208	201800	0	5850	5850	5850	5850	0
6	20231208	201700	0	5850	5850	5850	5850	0
7	20231208	201600	0	5850	5850	5850	5850	0
8	20231208	201500	0	5850	5850	5850	5850	0
9	20231208	201400	0	5850	5850	5850	5850	0
10	20231208	201300	0	5850	5850	5850	5850	0
11	20231208	201200	0	5850	5850	5850	5850	0
12	20231208	201100	0	5850	5850	5850	5850	0
13	20231208	201000	0	5850	5850	5850	5850	0
14	20231208	200900	0	5850	5850	5850	5850	0
15	20231208	200800	0	5850	5850	5850	5850	0
16	20231208	200700	0	5850	5850	5850	5850	0
17	20231208	200600	0	5850	5850	5850	5850	0
18	20231208	200500	0	5850	5850	5850	5850	0
19	20231208	200400	0	5850	5850	5850	5850	0
20	20231208	200300	0	5850	5850	5850	5850	0
21	20231208	200200	0	5850	5850	5850	5850	0
22	20231208	200100	0	5850	5850	5850	5850	0
23	20231208	200000	0	5850	5850	5850	5850	0
24	20231208	195900	0	5850	5850	5850	5850	0
25	20231208	195800	0	5850	5850	5850	5850	0
26	20231208	195700	0	5850	5850	5850	5850	0
27	20231208	195600	0	5850	5850	5850	5850	0
28	20231208	195500	0	5850	5850	5850	5850	0
29	20231208	195400	0	5850	5850	5850	5850	0
30	20231208	195300	0	5850	5850	5850	5850	0
31	20231208	195200	0	5850	5850	5850	5850	0
32	20231208	195100	0	5850	5850	5850	5850	0
33	20231208	195000	0	5850	5850	5850	5850	0
34	20231208	194900	0	5850	5850	5850	5850	0
35	20231208	194800	0	5850	5850	5850	5850	0
36	20231208	194700	0	5850	5850	5850	5850	0
37	20231208	194600	0	5850	5850	5850	5850	0
38	20231208	194500	0	5850	5850	5850	5850	0
39	20231208	194400	0	5850	5850	5850	5850	0
40	20231208	194300	0	5850	5850	5850	5850	0
41	20231208	194200	0	5850	5850	5850	5850	0
42	20231208	194100	0	5850	5850	5850	5850	0
43	20231208	194000	0	5850	5850	5850	5850	0
44	20231208	193900	0	5850	5850	5850	5850	0
45	20231208	193800	0	5850	5850	5850	5850	0
46	20231208	193700	0	5850	5850	5850	5850	0
47	20231208	193600	0	5850	5850	5850	5850	0
48	20231208	193500	0	5850	5850	5850	5850	0
49	20231208	193400	0	5850	5850	5850	5850	0
50	20231208	193300	0	5850	5850	5850	5850	0
51	20231208	193200	0	5850	5850	5850	5850	0
52	20231208	193100	0	5850	5850	5850	5850	0
53	20231208	193000	0	5850	5850	5850	5850	0
54	20231208	192900	0	5850	5850	5850	5850	0
55	20231208	192800	0	5850	5850	5850	5850	0
56	20231208	192700	0	5850	5850	5850	5850	0
57	20231208	192600	0	5850	5850	5850	5850	0
58	20231208	192500	0	5850	5850	5850	5850	0
59	20231208	192400	0	5850	5850	5850	5850	0
60	20231208	192300	0	5850	5850	5850	5850	0
61	20231208	192200	0	5850	5850	5850	5850	0
62	20231208	192100	0	5850	5850	5850	5850	0
63	20231208	192000	0	5850	5850	5850	5850	0
64	20231208	191900	0	5850	5850	5850	5850	0
65	20231208	191800	0	5850	5850	5850	5850	0
66	20231208	191700	0	5850	5850	5850	5850	0
67	20231208	191600	0	5850	5850	5850	5850	0
68	20231208	191500	0	5850	5850	5850	5850	0
69	20231208	191400	0	5850	5850	5850	5850	0
70	20231208	191300	0	5850	5850	5850	5850	0
71	20231208	191200	0	5850	5850	5850	5850	0
72	20231208	191100	0	5850	5850	5850	5850	0
73	20231208	191000	0	5850	5850	5850	5850	0
74	20231208	190900	0	5850	5850	5850	5850	0
75	20231208	190800	0	5850	5850	5850	5850	0
76	20231208	190700	0	5850	5850	5850	5850	0
77	20231208	190600	0	5850	5850	5850	5850	0
78	20231208	190500	0	5850	5850	5850	5850	0
79	20231208	190400	0	5850	5850	5850	5850	0
80	20231208	190300	0	5850	5850	5850	5850	0
81	20231208	190200	0	5850	5850	5850	5850	0
82	20231208	190100	0	5850	5850	5850	5850	0
83	20231208	190000	0	5850	5850	5850	5850	0
84	20231208	185900	0	5850	5850	5850	5850	0
85	20231208	185800	0	5850	5850	5850	5850	0
86	20231208	185700	0	5850	5850	5850	5850	0
87	20231208	185600	0	5850	5850	5850	5850	0
88	20231208	185500	0	5850	5850	5850	5850	0
89	20231208	185400	0	5850	5850	5850	5850	0
90	20231208	185300	0	5850	5850	5850	5850	0
91	20231208	185200	0	5850	5850	5850	5850	0
92	20231208	185100	0	5850	5850	5850	5850	0
93	20231208	185000	0	5850	5850	5850	5850	0
94	20231208	184900	0	5850	5850	5850	5850	0
95	20231208	184800	0	5850	5850	5850	5850	0
96	20231208	184700	0	5850	5850	5850	5850	0
97	20231208	184600	0	5850	5850	5850	5850	0
98	20231208	184500	0	5850	5850	5850	5850	0
99	20231208	184400	0	5850	5850	5850	5850	0
100	20231208	184300	0	5850	5850	5850	5850	0
101	20231208	184200	0	5850	5850	5850	5850	0
102	20231208	184100	0	5850	5850	5850	5850	0
103	20231208	184000	0	5850	5850	5850	5850	0
104	20231208	183900	0	5850	5850	5850	5850	0
105	20231208	183800	0	5850	5850	5850	5850	0
106	20231208	183700	0	5850	5850	5850	5850	0
107	20231208	183600	0	5850	5850	5850	5850	0
108	20231208	183500	0	5850	5850	5850	5850	0
109	20231208	183400	0	5850	5850	5850	5850	0
110	20231208	183300	0	5850	5850	5850	5850	0
111	20231208	183200	0	5850	5850	5850	5850	0
112	20231208	183100	0	5850	5850	5850	5850	0
113	20231208	183000	0	5850	5850	5850	5850	0
114	20231208	182900	0	5850	5850	5850	5850	0
115	20231208	182800	0	5850	5850	5850	5850	0
116	20231208	182700	0	5850	5850	5850	5850	0
117	20231208	182600	0	5850	5850	5850	5850	0
118	20231208	182500	0	5850	5850	5850	5850	0
119	20231208	182400	0	5850	5850	5850	5850	0
120	20231208	182300	0	5850	5850	5850	5850	0
121	20231208	182200	0	5850	5850	5850	5850	0
122	20231208	182100	0	5850	5850	5850	5850	0
123	20231208	182000	0	5850	5850	5850	5850	0
124	20231208	181900	0	5850	5850	5850	5850	0
125	20231208	181800	0	5850	5850	5850	5850	0
126	20231208	181700	0	5850	5850	5850	5850	0
127	20231208	181600	0	5850	5850	5850	5850	0
128	20231208	181500	0	5850	5850	5850	5850	0
129	20231208	181400	0	5850	5850	5850	5850	0
130	20231208	181300	0	5850	5850	5850	5850	0
131	20231208	181200	0	5850	5850	5850	5850	0
132	20231208	181100	0	5850	5850	5850	5850	0
133	20231208	181000	0	5850	5850	5850	5850	0
134	20231208	180900	0	5850	5850	5850	5850	0
135	20231208	180800	0	5850	5850	5850	5850	0
136	20231208	180700	0	5850	5850	5850	5850	0
137	20231208	180600	0	5850	5850	5850	5850	0
138	20231208	180500	0	5850	5850	5850	5850	0
139	20231208	180400	0	5850	5850	5850	5850	0
140	20231208	180300	0	5850	5850	5850	5850	0
141	20231208	180200	0	5850	5850	5850	5850	0
142	20231208	180100	0	5850	5850	5850	5850	0
143	20231208	180000	0	5850	5850	5850	5850	0
144	20231208	175900	0	5850	5850	5850	5850	0
145	20231208	175800	0	5850	5850	5850	5850	0
146	20231208	175700	0	5850	5850	5850	5850	0
147	20231208	175600	0	5850	5850	5850	5850	0
148	20231208	175500	0	5850	5850	5850	5850	0
149	20231208	175400	0	5850	5850	5850	5850	0
150	20231208	175300	0	5850	5850	5850	5850	0
151	20231208	175200	0	5850	5850	5850	5850	0
152	20231208	175100	0	5850	5850	5850	5850	0
153	20231208	175000	0	5850	5850	5850	5850	0
154	20231208	174900	0	5850	5850	5850	5850	0
155	20231208	174800	0	5850	5850	5850	5850	0
156	20231208	174700	0	5850	5850	5850	5850	0
157	20231208	174600	0	5850	5850	5850	5850	0
158	20231208	174500	0	5850	5850	5850	5850	0
159	20231208	174400	0	5850	5850	5850	5850	0
160	20231208	174300	0	5850	5850	5850	5850	0
161	20231208	174200	0	5850	5850	5850	5850	0
162	20231208	174100	0	5850	5850	5850	5850	0
163	20231208	174000	0	5850	5850	5850	5850	0
164	20231208	173900	0	5850	5850	5850	5850	0
165	20231208	173800	0	5850	5850	5850	5850	0
166	20231208	173700	0	5850	5850	5850	5850	0
167	20231208	173600	0	5850	5850	5850	5850	0
168	20231208	173500	0	5850	5850	5850	5850	0
169	20231208	173400	0	5850	5850	5850	5850	0
170	20231208	173300	0	5850	5850	5850	5850	0
171	20231208	173200	0	5850	5850	5850	5850	0
172	20231208	173100	0	5850	5850	5850	5850	0
173	20231208	173000	0	5850	5850	5850	5850	0
174	20231208	172900	0	5850	5850	5850	5850	0
175	20231208	172800	0	5850	5850	5850	5850	0
176	20231208	172700	0	5850	5850	5850	5850	0
177	20231208	172600	0	5850	5850	5850	5850	0
178	20231208	172500	0	5850	5850	5850	5850	0
179	20231208	172400	0	5850	5850	5850	5850	0
180	20231208	172300	0	5850	5850	5850	5850	0
181	20231208	172200	0	5850	5850	5850	5850	0
182	20231208	172100	0	5850	5850	5850	5850	0
183	20231208	172000	0	5850	5850	5850	5850	0
184	20231208	171900	0	5850	5850	5850	5850	0
185	20231208	171800	0	5850	5850	5850	5850	0
186	20231208	171700	0	5850	5850	5850	5850	0
187	20231208	171600	0	5850	5850	5850	5850	0
188	20231208	171500	0	5850	5850	5850	5850	0
189	20231208	171400	0	5850	5850	5850	5850	0
190	20231208	171300	0	5850	5850	5850	5850	0
191	20231208	171200	0	5850	5850	5850	5850	0
192	20231208	171100	0	5850	5850	5850	5850	0
193	20231208	171000	0	5850	5850	5850	5850	0
194	20231208	170900	0	5850	5850	5850	5850	0
195	20231208	170800	0	5850	5850	5850	5850	0
196	20231208	170700	0	5850	5850	5850	5850	0
197	20231208	170600	0	5850	5850	5850	5850	0
198	20231208	170500	0	5850	5850	5850	5850	0
199	20231208	170400	0	5850	5850	5850	5850	0
200	20231208	170300	0	5850	5850	5850	5850	0
201	20231208	170200	0	5850	5850	5850	5850	0
202	20231208	170100	0	5850	5850	5850	5850	0
203	20231208	170000	0	5850	5850	5850	5850	0
204	20231208	165900	0	5850	5850	5850	5850	0
205	20231208	165800	0	5850	5850	5850	5850	0
206	20231208	165700	0	5850	5850	5850	5850	0
207	20231208	165600	0	5850	5850	5850	5850	0
208	20231208	165500	0	5850	5850	5850	5850	0
209	20231208	165400	0	5850	5850	5850	5850	0
210	20231208	165300	0	5850	5850	5850	5850	0
211	20231208	165200	0	5850	5850	5850	5850	0
212	20231208	165100	0	5850	5850	5850	5850	0
213	20231208	165000	0	5850	5850	5850	5850	0
214	20231208	164900	0	5850	5850	5850	5850	0
215	20231208	164800	0	5850	5850	5850	5850	0
216	20231208	164700	0	5850	5850	5850	5850	0
217	20231208	164600	0	5850	5850	5850	5850	0
218	20231208	164500	0	5850	5850	5850	5850	0
219	20231208	164400	0	5850	5850	5850	5850	0
220	20231208	164300	0	5850	5850	5850	5850	0
221	20231208	164200	0	5850	5850	5850	5850	0
222	20231208	164100	0	5850	5850	5850	5850	0
223	20231208	164000	0	5850	5850	5850	5850	0
224	20231208	163900	0	5850	5850	5850	5850	0
225	20231208	163800	0	5850	5850	5850	5850	0
226	20231208	163700	0	5850	5850	5850	5850	0
227	20231208	163600	0	5850	5850	5850	5850	0
228	20231208	163500	0	5850	5850	5850	5850	0
229	20231208	163400	0	5850	5850	5850	5850	0
230	20231208	163300	0	5850	5850	5850	5850	0
231	20231208	163200	0	5850	5850	5850	5850	0
232	20231208	163100	0	5850	5850	5850	5850	0
233	20231208	163000	0	5850	5850	5850	5850	0
234	20231208	162900	0	5850	5850	5850	5850	0
235	20231208	162800	0	5850	5850	5850	5850	0
236	20231208	162700	0	5850	5850	5850	5850	0
237	20231208	162600	0	5850	5850	5850	5850	0
238	20231208	162500	0	5850	5850	5850	5850	0
239	20231208	162400	0	5850	5850	5850	5850	0
240	20231208	162300	0	5850	5850	5850	5850	0
241	20231208	162200	0	5850	5850	5850	5850	0
242	20231208	162100	0	5850	5850	5850	5850	0
243	20231208	162000	0	5850	5850	5850	5850	0
244	20231208	161900	0	5850	5850	5850	5850	0
245	20231208	161800	0	5850	5850	5850	5850	0
246	20231208	161700	0	5850	5850	5850	5850	0
247	20231208	161600	0	5850	5850	5850	5850	0
248	20231208	161500	0	5850	5850	5850	5850	0
249	20231208	161400	0	5850	5850	5850	5850	0
250	20231208	161300	0	5850	5850	5850	5850	0
251	20231208	161200	0	5850	5850	5850	5850	0
252	20231208	161100	0	5850	5850	5850	5850	0
253	20231208	161000	0	5850	5850	5850	5850	0
254	20231208	160900	0	5850	5850	5850	5850	0
255	20231208	160800	0	5850	5850	5850	5850	0
256	20231208	160700	0	5850	5850	5850	5850	0
257	20231208	160600	0	5850	5850	5850	5850	0
258	20231208	160500	0	5850	5850	5850	5850	0
259	20231208	160400	0	5850	5850	5850	5850	0
260	20231208	160300	0	5850	5850	5850	5850	0
261	20231208	160200	0	5850	5850	5850	5850	0
262	20231208	160100	0	5850	5850	5850	5850	0
263	20231208	160000	0	5850	5850	5850	5850	0
264	20231208	155900	0	5850	5850	5850	5850	0
265	20231208	155800	0	5850	5850	5850	5850	0
266	20231208	155700	0	5850	5850	5850	5850	0
267	20231208	155600	0	5850	5850	5850	5850	0
268	20231208	155500	0	5850	5850	5850	5850	0
269	20231208	155400	0	5850	5850	5850	5850	0
270	20231208	155300	0	5850	5850	5850	5850	0
271	20231208	155200	0	5850	5850	5850	5850	0
272	20231208	155100	0	5850	5850	5850	5850	0
273	20231208	155000	0	5850	5850	5850	5850	0
274	20231208	154900	0	5850	5850	5850	5850	0
275	20231208	154800	0	5850	5850	5850	5850	0
276	20231208	154700	0	5850	5850	5850	5850	0
277	20231208	154600	0	5850	5850	5850	5850	0
278	20231208	154500	0	5850	5850	5850	5850	0
279	20231208	154400	0	5850	5850	5850	5850	0
280	20231208	154300	0	5850	5850	5850	5850	0
281	20231208	154200	0	5850	5850	5850	5850	0
282	20231208	154100	0	5850	5850	5850	5850	0
283	20231208	154000	0	5850	5850	5850	5850	0
284	20231208	153900	0	5850	5850	5850	5850	0
285	20231208	153800	0	5850	5850	5850	5850	0
286	20231208	153700	0	5850	5850	5850	5850	0
287	20231208	153600	0	5850	5850	5850	5850	0
288	20231208	153500	0	5850	5850	5850	5850	0
289	20231208	153400	0	5850	5850	5850	5850	0
290	20231208	153300	0	5850	5850	5850	5850	0
291	20231208	153200	0	5850	5850	5850	5850	0
292	20231208	153100	0	5850	5850	5850	5850	0
293	20231208	153000	0	5850	5850	5850	5850	0
294	20231208	152900	0	5850	5850	5850	5850	0
295	20231208	152800	0	5850	5850	5850	5850	0
296	20231208	152700	0	5850	5850	5850	5850	0
297	20231208	152600	0	5850	5850	5850	5850	0
298	20231208	152500	0	5850	5850	5850	5850	0
299	20231208	152400	0	5850	5850	5850	5850	0
300	20231208	152300	0	5850	5850	5850	5850	0
301	20231208	152200	0	5850	5850	5850	5850	0
302	20231208	152100	0	5850	5850	5850	5850	0
303	20231208	152000	0	5850	5850	5850	5850	0
304	20231208	151900	0	5850	5850	5850	5850	0
305	20231208	151800	0	5850	5850	5850	5850	0
306	20231208	151700	0	5850	5850	5850	5850	0
307	20231208	151600	0	5850	5850	5850	5850	0
308	20231208	151500	0	5850	5850	5850	5850	0
309	20231208	151400	0	5850	5850	5850	5850	0
310	20231208	151300	0	5850	5850	5850	5850	0
311	20231208	151200	0	5850	5850	5850	5850	0
312	20231208	151100	0	5850	5850	5850	5850	0
313	20231208	151000	0	5850	5850	5850	5850	0
314	20231208	150900	0	5850	5850	5850	5850	0
315	20231208	150800	0	5850	5850	5850	5850	0
316	20231208	150700	0	5850	5850	5850	5850	0
317	20231208	150600	0	5850	5850	5850	5850	0
318	20231208	150500	0	5850	5850	5850	5850	0
319	20231208	150400	0	5850	5850	5850	5850	0
320	20231208	150300	0	5850	5850	5850	5850	0
321	20231208	150200	0	5850	5850	5850	5850	0
322	20231208	150100	0	5850	5850	5850	5850	0
323	20231208	150000	0	5850	5850	5850	5850	0
324	20231208	145900	0	5850	5850	5850	5850	0
325	20231208	145800	0	5850	5850	5850	5850	0
326	20231208	145700	0	5850	5850	5850	5850	0
327	20231208	145600	0	5850	5850	5850	5850	0
328	20231208	145500	0	5850	5850	5850	5850	0
329	20231208	145400	0	5850	5850	5850	5850	0
330	20231208	145300	0	5850	5850	5850	5850	0
331	20231208	145200	0	5850	5850	5850	5850	0
332	20231208	145100	0	5850	5850	5850	5850	0
333	20231208	145000	0	5850	5850	5850	5850	0
334	20231208	144900	0	5850	5850	5850	5850	0
335	20231208	144800	0	5850	5850	5850	5850	0
336	20231208	144700	0	5850	5850	5850	5850	0
337	20231208	144600	0	5850	5850	5850	5850	0
338	20231208	144500	0	5850	5850	5850	5850	0
339	20231208	144400	0	5850	5850	5850	5850	0
340	20231208	144300	0	5850	5850	5850	5850	0
341	20231208	144200	0	5850	5850	5850	5850	0
342	20231208	144100	0	5850	5850	5850	5850	0
343	20231208	144000	0	5850	5850	5850	5850	0
344	20231208	143900	0	5850	5850	5850	5850	0
345	20231208	143800	0	5850	5850	5850	5850	0
346	20231208	143700	0	5850	5850	5850	5850	0
347	20231208	143600	0	5850	5850	5850	5850	0
348	20231208	143500	0	5850	5850	5850	5850	0
349	20231208	143400	0	5850	5850	5850	5850	0
350	20231208	143300	0	5850	5850	5850	5850	0
351	20231208	143200	0	5850	5850	5850	5850	0
352	20231208	143100	0	5850	5850	5850	5850	0
353	20231208	143000	0	5850	5850	5850	5850	0
354	20231208	142900	0	5850	5850	5850	5850	0
355	20231208	142800	0	5850	5850	5850	5850	0
356	20231208	142700	0	5850	5850	5850	5850	0
357	20231208	142600	0	5850	5850	5850	5850	0
358	20231208	142500	0	5850	5850	5850	5850	0
359	20231208	142400	0	5850	5850	5850	5850	0
360	20231208	142300	0	5850	5850	5850	5850	0
361	20231208	142200	0	5850	5850	5850	5850	0
362	20231208	142100	0	5850	5850	5850	5850	0
363	20231208	142000	0	5850	5850	5850	5850	0
364	20231208	141900	0	5850	5850	5850	5850	0
365	20231208	141800	0	5850	5850	5850	5850	0
366	20231208	141700	0	5850	5850	5850	5850	0
367	20231208	141600	0	5850	5850	5850	5850	0
368	20231208	141500	0	5850	5850	5850	5850	0
369	20231208	141400	0	5850	5850	5850	5850	0
370	20231208	141300	0	5850	5850	5850	5850	0
371	20231208	141200	0	5850	5850	5850	5850	0
372	20231208	141100	0	5850	5850	5850	5850	0
373	20231208	141000	0	5850	5850	5850	5850	0
374	20231208	140900	0	5850	5850	5850	5850	0
375	20231208	140800	0	5850	5850	5850	5850	0
376	20231208	140700	0	5850	5850	5850	5850	0
377	20231208	140600	0	5850	5850	5850	5850	0
378	20231208	140500	0	5850	5850	5850	5850	0
379	20231208	140400	0	5850	5850	5850	5850	0
380	20231208	140300	0	5850	5850	5850	5850	0
381	20231208	140200	0	5850	5850	5850	5850	0
382	20231208	140100	0	5850	5850	5850	5850	0
383	20231208	140000	0	5850	5850	5850	5850	0
384	20231208	135900	0	5850	5850	5850	5850	0
385	20231208	135800	0	5850	5850	5850	5850	0
386	20231208	135700	0	5850	5850	5850	5850	0
387	20231208	135600	0	5850	5850	5850	5850	0
388	20231208	135500	0	5850	5850	5850	5850	0
389	20231208	135400	0	5850	5850	5850	5850	0
390	20231208	135300	0	5850	5850	5850	5850	0
391	20231208	135200	0	5850	5850	5850	5850	0
392	20231208	135100	0	5850	5850	5850	5850	0
393	20231208	135000	0	5850	5850	5850	5850	0
394	20231208	134900	0	5850	5850	5850	5850	0
395	20231208	134800	0	5850	5850	5850	5850	0
396	20231208	134700	0	5850	5850	5850	5850	0
397	20231208	134600	0	5850	5850	5850	5850	0
398	20231208	134500	0	5850	5850	5850	5850	0
399	20231208	134400	0	5850	5850	5850	5850	0
400	20231208	134300	0	5850	5850	5850	5850	0
401	20231208	134200	0	5850	5850	5850	5850	0
402	20231208	134100	0	5850	5850	5850	5850	0
403	20231208	134000	0	5850	5850	5850	5850	0
404	20231208	133900	0	5850	5850	5850	5850	0
405	20231208	133800	0	5850	5850	5850	5850	0
406	20231208	133700	0	5850	5850	5850	5850	0
407	20231208	133600	0	5850	5850	5850	5850	0
408	20231208	133500	0	5850	5850	5850	5850	0
409	20231208	133400	0	5850	5850	5850	5850	0
410	20231208	133300	0	5850	5850	5850	5850	0
411	20231208	133200	0	5850	5850	5850	5850	0
412	20231208	133100	0	5850	5850	5850	5850	0
413	20231208	133000	0	5850	5850	5850	5850	0
414	20231208	132900	0	5850	5850	5850	5850	0
415	20231208	132800	0	5850	5850	5850	5850	0
416	20231208	132700	0	5850	5850	5850	5850	0
417	20231208	132600	0	5850	5850	5850	5850	0
418	20231208	132500	0	5850	5850	5850	5850	0
419	20231208	132400	0	5850	5850	5850	5850	0
420	20231208	132300	0	5850	5850	5850	5850	0
421	20231208	132200	0	5850	5850	5850	5850	0
422	20231208	132100	0	5850	5850	5850	5850	0
423	20231208	132000	0	5850	5850	5850	5850	0
424	20231208	131900	0	5850	5850	5850	5850	0
425	20231208	131800	0	5850	5850	5850	5850	0
426	20231208	131700	0	5850	5850	5850	5850	0
427	20231208	131600	0	5850	5850	5850	5850	0
428	20231208	131500	0	5850	5850	5850	5850	0
429	20231208	131400	0	5850	5850	5850	5850	0
430	20231208	131300	0	5850	5850	5850	5850	0
431	20231208	131200	0	5850	5850	5850	5850	0
432	20231208	131100	0	5850	5850	5850	5850	0
433	20231208	131000	0	5850	5850	5850	5850	0
434	20231208	130900	0	5850	5850	5850	5850	0
435	20231208	130800	0	5850	5850	5850	5850	0
436	20231208	130700	0	5850	5850	5850	5850	0
437	20231208	130600	0	5850	5850	5850	5850	0
438	20231208	130500	0	5850	5850	5850	5850	0
439	20231208	130400	0	5850	5850	5850	5850	0
440	20231208	130300	0	5850	5850	5850	5850	0
441	20231208	130200	0	5850	5850	5850	5850	0
442	20231208	130100	0	5850	5850	5850	5850	0
443	20231208	130000	0	5850	5850	5850	5850	0
444	20231208	125900	0	5850	5850	5850	5850	0
445	20231208	125800	0	5850	5850	5850	5850	0
446	20231208	125700	0	5850	5850	5850	5850	0
447	20231208	125600	0	5850	5850	5850	5850	0
448	20231208	125500	0	5850	5850	5850	5850	0
449	20231208	125400	0	5850	5850	5850	5850	0
450	20231208	125300	0	5850	5850	5850	5850	0
451	20231208	125200	0	5850	5850	5850	5850	0
452	20231208	125100	0	5850	5850	5850	5850	0
453	20231208	125000	0	5850	5850	5850	5850	0
454	20231208	124900	0	5850	5850	5850	5850	0
455	20231208	124800	0	5850	5850	5850	5850	0
456	20231208	124700	0	5850	5850	5850	5850	0
457	20231208	124600	0	5850	5850	5850	5850	0
458	20231208	124500	0	5850	5850	5850	5850	0
459	20231208	124400	0	5850	5850	5850	5850	0
460	20231208	124300	0	5850	5850	5850	5850	0
461	20231208	124200	0	5850	5850	5850	5850	0
462	20231208	124100	0	5850	5850	5850	5850	0
463	20231208	124000	0	5850	5850	5850	5850	0
464	20231208	123900	0	5850	5850	5850	5850	0
465	20231208	123800	0	5850	5850	5850	5850	0
466	20231208	123700	0	5850	5850	5850	5850	0
467	20231208	123600	0	5850	5850	5850	5850	0
468	20231208	123500	0	5850	5850	5850	5850	0
469	20231208	123400	0	5850	5850	5850	5850	0
470	20231208	123300	0	5850	5850	5850	5850	0
471	20231208	123200	0	5850	5850	5850	5850	0
472	20231208	123100	0	5850	5850	5850	5850	0
473	20231208	123000	0	5850	5850	5850	5850	0
474	20231208	122900	0	5850	5850	5850	5850	0
475	20231208	122800	0	5850	5850	5850	5850	0
476	20231208	122700	0	5850	5850	5850	5850	0
477	20231208	122600	0	5850	5850	5850	5850	0
478	20231208	122500	0	5850	5850	5850	5850	0
479	20231208	122400	0	5850	5850	5850	5850	0
480	20231208	122300	0	5850	5850	5850	5850	0
481	20231208	122200	0	5850	5850	5850	5850	0
482	20231208	122100	0	5850	5850	5850	5850	0
483	20231208	122000	0	5850	5850	5850	5850	0
484	20231208	121900	0	5850	5850	5850	5850	0
485	20231208	121800	0	5850	5850	5850	5850	0
486	20231208	121700	0	5850	5850	5850	5850	0
487	20231208	121600	0	5850	5850	5850	5850	0
488	20231208	121500	0	5850	5850	5850	5850	0
489	20231208	121400	0	5850	5850	5850	5850	0
490	20231208	121300	0	5850	5850	5850	5850	0
491	20231208	121200	0	5850	5850	5850	5850	0
492	20231208	121100	0	5850	5850	5850	5850	0
493	20231208	121000	0	5850	5850	5850	5850	0
494	20231208	120900	0	5850	5850	5850	5850	0
495	20231208	120800	0	5850	5850	5850	5850	0
496	20231208	120700	0	5850	5850	5850	5850	0
497	20231208	120600	0	5850	5850	5850	5850	0
498	20231208	120500	0	5850	5850	5850	5850	0
499	20231208	120400	0	5850	5850	5850	5850	0
500	20231208	120300	0	5850	5850	5850	5850	0
501	20231208	120200	0	5850	5850	5850	5850	0
502	20231208	120100	0	5850	5850	5850	5850	0
503	20231208	120000	0	5850	5850	5850	5850	0
504	20231208	115900	0	5850	5850	5850	5850	0
505	20231208	115800	0	5850	5850	5850	5850	0
506	20231208	115700	0	5850	5850	5850	5850	0
507	20231208	115600	0	5850	5850	5850	5850	0
508	20231208	115500	0	5850	5850	5850	5850	0
509	20231208	115400	0	5850	5850	5850	5850	0
510	20231208	115300	0	5850	5850	5850	5850	0
511	20231208	115200	0	5850	5850	5850	5850	0
512	20231208	115100	0	5850	5850	5850	5850	0
513	20231208	115000	0	5850	5850	5850	5850	0
514	20231208	114900	0	5850	5850	5850	5850	0
515	20231208	114800	0	5850	5850	5850	5850	0
516	20231208	114700	0	5850	5850	5850	5850	0
517	20231208	114600	0	5850	5850	5850	5850	0
518	20231208	114500	0	5850	5850	5850	5850	0
519	20231208	114400	0	5850	5850	5850	5850	0
520	20231208	114300	0	5850	5850	5850	5850	0
521	20231208	114200	0	5850	5850	5850	5850	0
522	20231208	114100	0	5850	5850	5850	5850	0
523	20231208	114000	0	5850	5850	5850	5850	0
524	20231208	113900	0	5850	5850	5850	5850	0
525	20231208	113800	0	5850	5850	5850	5850	0
526	20231208	113700	0	5850	5850	5850	5850	0
527	20231208	113600	0	5850	5850	5850	5850	0
528	20231208	113500	0	5850	5850	5850	5850	0
529	20231208	113400	0	5850	5850	5850	5850	0
530	20231208	113300	0	5850	5850	5850	5850	0
531	20231208	113200	0	5850	5850	5850	5850	0
532	20231208	113100	0	5850	5850	5850	5850	0
533	20231208	113000	0	5850	5850	5850	5850	0
534	20231208	112900	0	5850	5850	5850	5850	0
535	20231208	112800	0	5850	5850	5850	5850	0
536	20231208	112700	0	5850	5850	5850	5850	0
537	20231208	112600	0	5850	5850	5850	5850	0
538	20231208	112500	0	5850	5850	5850	5850	0
539	20231208	112400	0	5850	5850	5850	5850	0
540	20231208	112300	0	5850	5850	5850	5850	0
541	20231208	112200	0	5850	5850	5850	5850	0
542	20231208	112100	0	5850	5850	5850	5850	0
543	20231208	112000	0	5850	5850	5850	5850	0
544	20231208	111900	0	5850	5850	5850	5850	0
545	20231208	111800	0	5850	5850	5850	5850	0
546	20231208	111700	0	5850	5850	5850	5850	0
547	20231208	111600	0	5850	5850	5850	5850	0
548	20231208	111500	0	5850	5850	5850	5850	0
549	20231208	111400	0	5850	5850	5850	5850	0
550	20231208	111300	0	5850	5850	5850	5850	0
551	20231208	111200	0	5850	5850	5850	5850	0
552	20231208	111100	0	5850	5850	5850	5850	0
553	20231208	111000	0	5850	5850	5850	5850	0
554	20231208	110900	0	5850	5850	5850	5850	0
555	20231208	110800	0	5850	5850	5850	5850	0
556	20231208	110700	0	5850	5850	5850	5850	0
557	20231208	110600	0	5850	5850	5850	5850	0
558	20231208	110500	0	5850	5850	5850	5850	0
559	20231208	110400	0	5850	5850	5850	5850	0
560	20231208	110300	0	5850	5850	5850	5850	0
561	20231208	110200	0	5850	5850	5850	5850	0
562	20231208	110100	0	5850	5850	5850	5850	0
563	20231208	110000	0	5850	5850	5850	5850	0
564	20231208	105900	0	5850	5850	5850	5850	0
565	20231208	105800	0	5850	5850	5850	5850	0
566	20231208	105700	0	5850	5850	5850	5850	0
567	20231208	105600	0	5850	5850	5850	5850	0
568	20231208	105500	0	5850	5850	5850	5850	0
569	20231208	105400	0	5850	5850	5850	5850	0
570	20231208	105300	0	5850	5850	5850	5850	0
571	20231208	105200	0	5850	5850	5850	5850	0
572	20231208	105100	0	5850	5850	5850	5850	0
573	20231208	105000	0	5850	5850	5850	5850	0
574	20231208	104900	0	5850	5850	5850	5850	0
575	20231208	104800	0	5850	5850	5850	5850	0
576	20231208	104700	0	5850	5850	5850	5850	0
577	20231208	104600	0	5850	5850	5850	5850	0
578	20231208	104500	0	5850	5850	5850	5850	0
579	20231208	104400	0	5850	5850	5850	5850	0
580	20231208	104300	0	5850	5850	5850	5850	0
581	20231208	104200	0	5850	5850	5850	5850	0
582	20231208	104100	0	5850	5850	5850	5850	0
583	20231208	104000	0	5850	5850	5850	5850	0
584	20231208	103900	0	5850	5850	5850	5850	0
585	20231208	103800	0	5850	5850	5850	5850	0
586	20231208	103700	0	5850	5850	5850	5850	0
587	20231208	103600	0	5850	5850	5850	5850	0
588	20231208	103500	0	5850	5850	5850	5850	0
589	20231208	103400	0	5850	5850	5850	5850	0
590	20231208	103300	0	5850	5850	5850	5850	0
591	20231208	103200	0	5850	5850	5850	5850	0
592	20231208	103100	0	5850	5850	5850	5850	0
593	20231208	103000	0	5850	5850	5850	5850	0
594	20231208	102900	0	5850	5850	5850	5850	0
595	20231208	102800	0	5850	5850	5850	5850	0
596	20231208	102700	0	5850	5850	5850	5850	0
597	20231208	102600	0	5850	5850	5850	5850	0
598	20231208	102500	0	5850	5850	5850	5850	0
599	20231208	102400	0	5850	5850	5850	5850	0
600	20231208	102300	0	5850	5850	5850	5850	0
601	20231208	102200	0	5850	5850	5850	5850	0
602	20231208	102100	0	5850	5850	5850	5850	0
603	20231208	102000	0	5850	5850	5850	5850	0
604	20231208	101900	0	5850	5850	5850	5850	0
605	20231208	101800	0	5850	5850	5850	5850	0
606	20231208	101700	0	5850	5850	5850	5850	0
607	20231208	101600	0	5850	5850	5850	5850	0
608	20231208	101500	0	5850	5850	5850	5850	0
609	20231208	101400	0	5850	5850	5850	5850	0
610	20231208	101300	0	5850	5850	5850	5850	0
611	20231208	101200	0	5850	5850	5850	5850	0
612	20231208	101100	0	5850	5850	5850	5850	0
613	20231208	101000	0	5850	5850	5850	5850	0
614	20231208	100900	0	5850	5850	5850	5850	0
615	20231208	100800	0	5850	5850	5850	5850	0
616	20231208	100700	0	5850	5850	5850	5850	0
617	20231208	100600	0	5850	5850	5850	5850	0
618	20231208	100500	0	5850	5850	5850	5850	0
619	20231208	100400	0	5850	5850	5850	5850	0
620	20231208	100300	0	5850	5850	5850	5850	0
621	20231208	100200	0	5850	5850	5850	5850	0
622	20231208	100100	0	5850	5850	5850	5850	0
623	20231208	100000	0	5850	5850	5850	5850	0
624	20231208	095900	0	5850	5850	5850	5850	0
625	20231208	095800	0	5850	5850	5850	5850	0
626	20231208	095700	0	5850	5850	5850	5850	0
627	20231208	095600	0	5850	5850	5850	5850	0
628	20231208	095500	0	5850	5850	5850	5850	0
629	20231208	095400	0	5850	5850	5850	5850	0
630	20231208	095300	0	5850	5850	5850	5850	0
631	20231208	095200	0	5850	5850	5850	5850	0
632	20231208	095100	0	5850	5850	5850	5850	0
633	20231208	095000	0	5850	5850	5850	5850	0
634	20231208	094900	0	5850	5850	5850	5850	0
635	20231208	094800	0	5850	5850	5850	5850	0
636	20231208	094700	0	5850	5850	5850	5850	0
637	20231208	094600	0	5850	5850	5850	5850	0
638	20231208	094500	0	5850	5850	5850	5850	0
639	20231208	094400	0	5850	5850	5850	5850	0
640	20231208	094300	0	5850	5850	5850	5850	0
641	20231208	094200	0	5850	5850	5850	5850	0
642	20231208	094100	0	5850	5850	5850	5850	0
643	20231208	094000	0	5850	5850	5850	5850	0
644	20231208	093900	0	5850	5850	5850	5850	0
645	20231208	093800	0	5850	5850	5850	5850	0
646	20231208	093700	0	5850	5850	5850	5850	0
647	20231208	093600	0	5850	5850	5850	5850	0
648	20231208	093500	0	5850	5850	5850	5850	0
649	20231208	093400	0	5850	5850	5850	5850	0
650	20231208	093300	0	5850	5850	5850	5850	0
651	20231208	093200	0	5850	5850	5850	5850	0
652	20231208	093100	0	5850	5850	5850	5850	0
653	20231208	093000	0	5850	5850	5850	5850	0
654	20231208	092900	0	5850	5850	5850	5850	0
655	20231208	092800	0	5850	5850	5850	5850	0
656	20231208	092700	0	5850	5850	5850	5850	0
657	20231208	092600	0	5850	5850	5850	5850	0
658	20231208	092500	0	5850	5850	5850	5850	0
659	20231208	092400	0	5850	5850	5850	5850	0
660	20231208	092300	0	5850	5850	5850	5850	0
661	20231208	092200	0	5850	5850	5850	5850	0
662	20231208	092100	0	5850	5850	5850	5850	0
663	20231208	092000	0	5850	5850	5850	5850	0
664	20231208	091900	0	5850	5850	5850	5850	0
665	20231208	091800	0	5850	5850	5850	5850	0
666	20231208	091700	0	5850	5850	5850	5850	0
667	20231208	091600	0	5850	5850	5850	5850	0
668	20231208	091500	0	5850	5850	5850	5850	0
669	20231208	091400	0	5850	5850	5850	5850	0
670	20231208	091300	0	5850	5850	5850	5850	0
671	20231208	091200	0	5850	5850	5850	5850	0
672	20231208	091100	0	5850	5850	5850	5850	0
673	20231208	091000	0	5850	5850	5850	5850	0
674	20231208	090900	0	5850	5850	5850	5850	0
675	20231208	090800	0	5850	5850	5850	5850	0
676	20231208	090700	0	5850	5850	5850	5850	0
677	20231208	090600	0	5850	5850	5850	5850	0
678	20231208	090500	0	5850	5850	5850	5850	0
679	20231208	090400	0	5850	5850	5850	5850	0
680	20231208	090300	0	5850	5850	5850	5850	0
681	20231208	090200	0	5850	5850	5850	5850	0
682	20231208	090100	0	5850	5850	5850	5850	0
683	20231208	090000	0	5850	5850	5850	5850	0