KissMeData/150840/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202100	0	5850	5850	5850	5850	0
3	20231213	202000	0	5850	5850	5850	5850	0
4	20231213	201900	0	5850	5850	5850	5850	0
5	20231213	201800	0	5850	5850	5850	5850	0
6	20231213	201700	0	5850	5850	5850	5850	0
7	20231213	201600	0	5850	5850	5850	5850	0
8	20231213	201500	0	5850	5850	5850	5850	0
9	20231213	201400	0	5850	5850	5850	5850	0
10	20231213	201300	0	5850	5850	5850	5850	0
11	20231213	201200	0	5850	5850	5850	5850	0
12	20231213	201100	0	5850	5850	5850	5850	0
13	20231213	201000	0	5850	5850	5850	5850	0
14	20231213	200900	0	5850	5850	5850	5850	0
15	20231213	200800	0	5850	5850	5850	5850	0
16	20231213	200700	0	5850	5850	5850	5850	0
17	20231213	200600	0	5850	5850	5850	5850	0
18	20231213	200500	0	5850	5850	5850	5850	0
19	20231213	200400	0	5850	5850	5850	5850	0
20	20231213	200300	0	5850	5850	5850	5850	0
21	20231213	200200	0	5850	5850	5850	5850	0
22	20231213	200100	0	5850	5850	5850	5850	0
23	20231213	200000	0	5850	5850	5850	5850	0
24	20231213	195900	0	5850	5850	5850	5850	0
25	20231213	195800	0	5850	5850	5850	5850	0
26	20231213	195700	0	5850	5850	5850	5850	0
27	20231213	195600	0	5850	5850	5850	5850	0
28	20231213	195500	0	5850	5850	5850	5850	0
29	20231213	195400	0	5850	5850	5850	5850	0
30	20231213	195300	0	5850	5850	5850	5850	0
31	20231213	195200	0	5850	5850	5850	5850	0
32	20231213	195100	0	5850	5850	5850	5850	0
33	20231213	195000	0	5850	5850	5850	5850	0
34	20231213	194900	0	5850	5850	5850	5850	0
35	20231213	194800	0	5850	5850	5850	5850	0
36	20231213	194700	0	5850	5850	5850	5850	0
37	20231213	194600	0	5850	5850	5850	5850	0
38	20231213	194500	0	5850	5850	5850	5850	0
39	20231213	194400	0	5850	5850	5850	5850	0
40	20231213	194300	0	5850	5850	5850	5850	0
41	20231213	194200	0	5850	5850	5850	5850	0
42	20231213	194100	0	5850	5850	5850	5850	0
43	20231213	194000	0	5850	5850	5850	5850	0
44	20231213	193900	0	5850	5850	5850	5850	0
45	20231213	193800	0	5850	5850	5850	5850	0
46	20231213	193700	0	5850	5850	5850	5850	0
47	20231213	193600	0	5850	5850	5850	5850	0
48	20231213	193500	0	5850	5850	5850	5850	0
49	20231213	193400	0	5850	5850	5850	5850	0
50	20231213	193300	0	5850	5850	5850	5850	0
51	20231213	193200	0	5850	5850	5850	5850	0
52	20231213	193100	0	5850	5850	5850	5850	0
53	20231213	193000	0	5850	5850	5850	5850	0
54	20231213	192900	0	5850	5850	5850	5850	0
55	20231213	192800	0	5850	5850	5850	5850	0
56	20231213	192700	0	5850	5850	5850	5850	0
57	20231213	192600	0	5850	5850	5850	5850	0
58	20231213	192500	0	5850	5850	5850	5850	0
59	20231213	192400	0	5850	5850	5850	5850	0
60	20231213	192300	0	5850	5850	5850	5850	0
61	20231213	192200	0	5850	5850	5850	5850	0
62	20231213	192100	0	5850	5850	5850	5850	0
63	20231213	192000	0	5850	5850	5850	5850	0
64	20231213	191900	0	5850	5850	5850	5850	0
65	20231213	191800	0	5850	5850	5850	5850	0
66	20231213	191700	0	5850	5850	5850	5850	0
67	20231213	191600	0	5850	5850	5850	5850	0
68	20231213	191500	0	5850	5850	5850	5850	0
69	20231213	191400	0	5850	5850	5850	5850	0
70	20231213	191300	0	5850	5850	5850	5850	0
71	20231213	191200	0	5850	5850	5850	5850	0
72	20231213	191100	0	5850	5850	5850	5850	0
73	20231213	191000	0	5850	5850	5850	5850	0
74	20231213	190900	0	5850	5850	5850	5850	0
75	20231213	190800	0	5850	5850	5850	5850	0
76	20231213	190700	0	5850	5850	5850	5850	0
77	20231213	190600	0	5850	5850	5850	5850	0
78	20231213	190500	0	5850	5850	5850	5850	0
79	20231213	190400	0	5850	5850	5850	5850	0
80	20231213	190300	0	5850	5850	5850	5850	0
81	20231213	190200	0	5850	5850	5850	5850	0
82	20231213	190100	0	5850	5850	5850	5850	0
83	20231213	190000	0	5850	5850	5850	5850	0
84	20231213	185900	0	5850	5850	5850	5850	0
85	20231213	185800	0	5850	5850	5850	5850	0
86	20231213	185700	0	5850	5850	5850	5850	0
87	20231213	185600	0	5850	5850	5850	5850	0
88	20231213	185500	0	5850	5850	5850	5850	0
89	20231213	185400	0	5850	5850	5850	5850	0
90	20231213	185300	0	5850	5850	5850	5850	0
91	20231213	185200	0	5850	5850	5850	5850	0
92	20231213	185100	0	5850	5850	5850	5850	0
93	20231213	185000	0	5850	5850	5850	5850	0
94	20231213	184900	0	5850	5850	5850	5850	0
95	20231213	184800	0	5850	5850	5850	5850	0
96	20231213	184700	0	5850	5850	5850	5850	0
97	20231213	184600	0	5850	5850	5850	5850	0
98	20231213	184500	0	5850	5850	5850	5850	0
99	20231213	184400	0	5850	5850	5850	5850	0
100	20231213	184300	0	5850	5850	5850	5850	0
101	20231213	184200	0	5850	5850	5850	5850	0
102	20231213	184100	0	5850	5850	5850	5850	0
103	20231213	184000	0	5850	5850	5850	5850	0
104	20231213	183900	0	5850	5850	5850	5850	0
105	20231213	183800	0	5850	5850	5850	5850	0
106	20231213	183700	0	5850	5850	5850	5850	0
107	20231213	183600	0	5850	5850	5850	5850	0
108	20231213	183500	0	5850	5850	5850	5850	0
109	20231213	183400	0	5850	5850	5850	5850	0
110	20231213	183300	0	5850	5850	5850	5850	0
111	20231213	183200	0	5850	5850	5850	5850	0
112	20231213	183100	0	5850	5850	5850	5850	0
113	20231213	183000	0	5850	5850	5850	5850	0
114	20231213	182900	0	5850	5850	5850	5850	0
115	20231213	182800	0	5850	5850	5850	5850	0
116	20231213	182700	0	5850	5850	5850	5850	0
117	20231213	182600	0	5850	5850	5850	5850	0
118	20231213	182500	0	5850	5850	5850	5850	0
119	20231213	182400	0	5850	5850	5850	5850	0
120	20231213	182300	0	5850	5850	5850	5850	0
121	20231213	182200	0	5850	5850	5850	5850	0
122	20231213	182100	0	5850	5850	5850	5850	0
123	20231213	182000	0	5850	5850	5850	5850	0
124	20231213	181900	0	5850	5850	5850	5850	0
125	20231213	181800	0	5850	5850	5850	5850	0
126	20231213	181700	0	5850	5850	5850	5850	0
127	20231213	181600	0	5850	5850	5850	5850	0
128	20231213	181500	0	5850	5850	5850	5850	0
129	20231213	181400	0	5850	5850	5850	5850	0
130	20231213	181300	0	5850	5850	5850	5850	0
131	20231213	181200	0	5850	5850	5850	5850	0
132	20231213	181100	0	5850	5850	5850	5850	0
133	20231213	181000	0	5850	5850	5850	5850	0
134	20231213	180900	0	5850	5850	5850	5850	0
135	20231213	180800	0	5850	5850	5850	5850	0
136	20231213	180700	0	5850	5850	5850	5850	0
137	20231213	180600	0	5850	5850	5850	5850	0
138	20231213	180500	0	5850	5850	5850	5850	0
139	20231213	180400	0	5850	5850	5850	5850	0
140	20231213	180300	0	5850	5850	5850	5850	0
141	20231213	180200	0	5850	5850	5850	5850	0
142	20231213	180100	0	5850	5850	5850	5850	0
143	20231213	180000	0	5850	5850	5850	5850	0
144	20231213	175900	0	5850	5850	5850	5850	0
145	20231213	175800	0	5850	5850	5850	5850	0
146	20231213	175700	0	5850	5850	5850	5850	0
147	20231213	175600	0	5850	5850	5850	5850	0
148	20231213	175500	0	5850	5850	5850	5850	0
149	20231213	175400	0	5850	5850	5850	5850	0
150	20231213	175300	0	5850	5850	5850	5850	0
151	20231213	175200	0	5850	5850	5850	5850	0
152	20231213	175100	0	5850	5850	5850	5850	0
153	20231213	175000	0	5850	5850	5850	5850	0
154	20231213	174900	0	5850	5850	5850	5850	0
155	20231213	174800	0	5850	5850	5850	5850	0
156	20231213	174700	0	5850	5850	5850	5850	0
157	20231213	174600	0	5850	5850	5850	5850	0
158	20231213	174500	0	5850	5850	5850	5850	0
159	20231213	174400	0	5850	5850	5850	5850	0
160	20231213	174300	0	5850	5850	5850	5850	0
161	20231213	174200	0	5850	5850	5850	5850	0
162	20231213	174100	0	5850	5850	5850	5850	0
163	20231213	174000	0	5850	5850	5850	5850	0
164	20231213	173900	0	5850	5850	5850	5850	0
165	20231213	173800	0	5850	5850	5850	5850	0
166	20231213	173700	0	5850	5850	5850	5850	0
167	20231213	173600	0	5850	5850	5850	5850	0
168	20231213	173500	0	5850	5850	5850	5850	0
169	20231213	173400	0	5850	5850	5850	5850	0
170	20231213	173300	0	5850	5850	5850	5850	0
171	20231213	173200	0	5850	5850	5850	5850	0
172	20231213	173100	0	5850	5850	5850	5850	0
173	20231213	173000	0	5850	5850	5850	5850	0
174	20231213	172900	0	5850	5850	5850	5850	0
175	20231213	172800	0	5850	5850	5850	5850	0
176	20231213	172700	0	5850	5850	5850	5850	0
177	20231213	172600	0	5850	5850	5850	5850	0
178	20231213	172500	0	5850	5850	5850	5850	0
179	20231213	172400	0	5850	5850	5850	5850	0
180	20231213	172300	0	5850	5850	5850	5850	0
181	20231213	172200	0	5850	5850	5850	5850	0
182	20231213	172100	0	5850	5850	5850	5850	0
183	20231213	172000	0	5850	5850	5850	5850	0
184	20231213	171900	0	5850	5850	5850	5850	0
185	20231213	171800	0	5850	5850	5850	5850	0
186	20231213	171700	0	5850	5850	5850	5850	0
187	20231213	171600	0	5850	5850	5850	5850	0
188	20231213	171500	0	5850	5850	5850	5850	0
189	20231213	171400	0	5850	5850	5850	5850	0
190	20231213	171300	0	5850	5850	5850	5850	0
191	20231213	171200	0	5850	5850	5850	5850	0
192	20231213	171100	0	5850	5850	5850	5850	0
193	20231213	171000	0	5850	5850	5850	5850	0
194	20231213	170900	0	5850	5850	5850	5850	0
195	20231213	170800	0	5850	5850	5850	5850	0
196	20231213	170700	0	5850	5850	5850	5850	0
197	20231213	170600	0	5850	5850	5850	5850	0
198	20231213	170500	0	5850	5850	5850	5850	0
199	20231213	170400	0	5850	5850	5850	5850	0
200	20231213	170300	0	5850	5850	5850	5850	0
201	20231213	170200	0	5850	5850	5850	5850	0
202	20231213	170100	0	5850	5850	5850	5850	0
203	20231213	170000	0	5850	5850	5850	5850	0
204	20231213	165900	0	5850	5850	5850	5850	0
205	20231213	165800	0	5850	5850	5850	5850	0
206	20231213	165700	0	5850	5850	5850	5850	0
207	20231213	165600	0	5850	5850	5850	5850	0
208	20231213	165500	0	5850	5850	5850	5850	0
209	20231213	165400	0	5850	5850	5850	5850	0
210	20231213	165300	0	5850	5850	5850	5850	0
211	20231213	165200	0	5850	5850	5850	5850	0
212	20231213	165100	0	5850	5850	5850	5850	0
213	20231213	165000	0	5850	5850	5850	5850	0
214	20231213	164900	0	5850	5850	5850	5850	0
215	20231213	164800	0	5850	5850	5850	5850	0
216	20231213	164700	0	5850	5850	5850	5850	0
217	20231213	164600	0	5850	5850	5850	5850	0
218	20231213	164500	0	5850	5850	5850	5850	0
219	20231213	164400	0	5850	5850	5850	5850	0
220	20231213	164300	0	5850	5850	5850	5850	0
221	20231213	164200	0	5850	5850	5850	5850	0
222	20231213	164100	0	5850	5850	5850	5850	0
223	20231213	164000	0	5850	5850	5850	5850	0
224	20231213	163900	0	5850	5850	5850	5850	0
225	20231213	163800	0	5850	5850	5850	5850	0
226	20231213	163700	0	5850	5850	5850	5850	0
227	20231213	163600	0	5850	5850	5850	5850	0
228	20231213	163500	0	5850	5850	5850	5850	0
229	20231213	163400	0	5850	5850	5850	5850	0
230	20231213	163300	0	5850	5850	5850	5850	0
231	20231213	163200	0	5850	5850	5850	5850	0
232	20231213	163100	0	5850	5850	5850	5850	0
233	20231213	163000	0	5850	5850	5850	5850	0
234	20231213	162900	0	5850	5850	5850	5850	0
235	20231213	162800	0	5850	5850	5850	5850	0
236	20231213	162700	0	5850	5850	5850	5850	0
237	20231213	162600	0	5850	5850	5850	5850	0
238	20231213	162500	0	5850	5850	5850	5850	0
239	20231213	162400	0	5850	5850	5850	5850	0
240	20231213	162300	0	5850	5850	5850	5850	0
241	20231213	162200	0	5850	5850	5850	5850	0
242	20231213	162100	0	5850	5850	5850	5850	0
243	20231213	162000	0	5850	5850	5850	5850	0
244	20231213	161900	0	5850	5850	5850	5850	0
245	20231213	161800	0	5850	5850	5850	5850	0
246	20231213	161700	0	5850	5850	5850	5850	0
247	20231213	161600	0	5850	5850	5850	5850	0
248	20231213	161500	0	5850	5850	5850	5850	0
249	20231213	161400	0	5850	5850	5850	5850	0
250	20231213	161300	0	5850	5850	5850	5850	0
251	20231213	161200	0	5850	5850	5850	5850	0
252	20231213	161100	0	5850	5850	5850	5850	0
253	20231213	161000	0	5850	5850	5850	5850	0
254	20231213	160900	0	5850	5850	5850	5850	0
255	20231213	160800	0	5850	5850	5850	5850	0
256	20231213	160700	0	5850	5850	5850	5850	0
257	20231213	160600	0	5850	5850	5850	5850	0
258	20231213	160500	0	5850	5850	5850	5850	0
259	20231213	160400	0	5850	5850	5850	5850	0
260	20231213	160300	0	5850	5850	5850	5850	0
261	20231213	160200	0	5850	5850	5850	5850	0
262	20231213	160100	0	5850	5850	5850	5850	0
263	20231213	160000	0	5850	5850	5850	5850	0
264	20231213	155900	0	5850	5850	5850	5850	0
265	20231213	155800	0	5850	5850	5850	5850	0
266	20231213	155700	0	5850	5850	5850	5850	0
267	20231213	155600	0	5850	5850	5850	5850	0
268	20231213	155500	0	5850	5850	5850	5850	0
269	20231213	155400	0	5850	5850	5850	5850	0
270	20231213	155300	0	5850	5850	5850	5850	0
271	20231213	155200	0	5850	5850	5850	5850	0
272	20231213	155100	0	5850	5850	5850	5850	0
273	20231213	155000	0	5850	5850	5850	5850	0
274	20231213	154900	0	5850	5850	5850	5850	0
275	20231213	154800	0	5850	5850	5850	5850	0
276	20231213	154700	0	5850	5850	5850	5850	0
277	20231213	154600	0	5850	5850	5850	5850	0
278	20231213	154500	0	5850	5850	5850	5850	0
279	20231213	154400	0	5850	5850	5850	5850	0
280	20231213	154300	0	5850	5850	5850	5850	0
281	20231213	154200	0	5850	5850	5850	5850	0
282	20231213	154100	0	5850	5850	5850	5850	0
283	20231213	154000	0	5850	5850	5850	5850	0
284	20231213	153900	0	5850	5850	5850	5850	0
285	20231213	153800	0	5850	5850	5850	5850	0
286	20231213	153700	0	5850	5850	5850	5850	0
287	20231213	153600	0	5850	5850	5850	5850	0
288	20231213	153500	0	5850	5850	5850	5850	0
289	20231213	153400	0	5850	5850	5850	5850	0
290	20231213	153300	0	5850	5850	5850	5850	0
291	20231213	153200	0	5850	5850	5850	5850	0
292	20231213	153100	0	5850	5850	5850	5850	0
293	20231213	153000	0	5850	5850	5850	5850	0
294	20231213	152900	0	5850	5850	5850	5850	0
295	20231213	152800	0	5850	5850	5850	5850	0
296	20231213	152700	0	5850	5850	5850	5850	0
297	20231213	152600	0	5850	5850	5850	5850	0
298	20231213	152500	0	5850	5850	5850	5850	0
299	20231213	152400	0	5850	5850	5850	5850	0
300	20231213	152300	0	5850	5850	5850	5850	0
301	20231213	152200	0	5850	5850	5850	5850	0
302	20231213	152100	0	5850	5850	5850	5850	0
303	20231213	152000	0	5850	5850	5850	5850	0
304	20231213	151900	0	5850	5850	5850	5850	0
305	20231213	151800	0	5850	5850	5850	5850	0
306	20231213	151700	0	5850	5850	5850	5850	0
307	20231213	151600	0	5850	5850	5850	5850	0
308	20231213	151500	0	5850	5850	5850	5850	0
309	20231213	151400	0	5850	5850	5850	5850	0
310	20231213	151300	0	5850	5850	5850	5850	0
311	20231213	151200	0	5850	5850	5850	5850	0
312	20231213	151100	0	5850	5850	5850	5850	0
313	20231213	151000	0	5850	5850	5850	5850	0
314	20231213	150900	0	5850	5850	5850	5850	0
315	20231213	150800	0	5850	5850	5850	5850	0
316	20231213	150700	0	5850	5850	5850	5850	0
317	20231213	150600	0	5850	5850	5850	5850	0
318	20231213	150500	0	5850	5850	5850	5850	0
319	20231213	150400	0	5850	5850	5850	5850	0
320	20231213	150300	0	5850	5850	5850	5850	0
321	20231213	150200	0	5850	5850	5850	5850	0
322	20231213	150100	0	5850	5850	5850	5850	0
323	20231213	150000	0	5850	5850	5850	5850	0
324	20231213	145900	0	5850	5850	5850	5850	0
325	20231213	145800	0	5850	5850	5850	5850	0
326	20231213	145700	0	5850	5850	5850	5850	0
327	20231213	145600	0	5850	5850	5850	5850	0
328	20231213	145500	0	5850	5850	5850	5850	0
329	20231213	145400	0	5850	5850	5850	5850	0
330	20231213	145300	0	5850	5850	5850	5850	0
331	20231213	145200	0	5850	5850	5850	5850	0
332	20231213	145100	0	5850	5850	5850	5850	0
333	20231213	145000	0	5850	5850	5850	5850	0
334	20231213	144900	0	5850	5850	5850	5850	0
335	20231213	144800	0	5850	5850	5850	5850	0
336	20231213	144700	0	5850	5850	5850	5850	0
337	20231213	144600	0	5850	5850	5850	5850	0
338	20231213	144500	0	5850	5850	5850	5850	0
339	20231213	144400	0	5850	5850	5850	5850	0
340	20231213	144300	0	5850	5850	5850	5850	0
341	20231213	144200	0	5850	5850	5850	5850	0
342	20231213	144100	0	5850	5850	5850	5850	0
343	20231213	144000	0	5850	5850	5850	5850	0
344	20231213	143900	0	5850	5850	5850	5850	0
345	20231213	143800	0	5850	5850	5850	5850	0
346	20231213	143700	0	5850	5850	5850	5850	0
347	20231213	143600	0	5850	5850	5850	5850	0
348	20231213	143500	0	5850	5850	5850	5850	0
349	20231213	143400	0	5850	5850	5850	5850	0
350	20231213	143300	0	5850	5850	5850	5850	0
351	20231213	143200	0	5850	5850	5850	5850	0
352	20231213	143100	0	5850	5850	5850	5850	0
353	20231213	143000	0	5850	5850	5850	5850	0
354	20231213	142900	0	5850	5850	5850	5850	0
355	20231213	142800	0	5850	5850	5850	5850	0
356	20231213	142700	0	5850	5850	5850	5850	0
357	20231213	142600	0	5850	5850	5850	5850	0
358	20231213	142500	0	5850	5850	5850	5850	0
359	20231213	142400	0	5850	5850	5850	5850	0
360	20231213	142300	0	5850	5850	5850	5850	0
361	20231213	142200	0	5850	5850	5850	5850	0
362	20231213	142100	0	5850	5850	5850	5850	0
363	20231213	142000	0	5850	5850	5850	5850	0
364	20231213	141900	0	5850	5850	5850	5850	0
365	20231213	141800	0	5850	5850	5850	5850	0
366	20231213	141700	0	5850	5850	5850	5850	0
367	20231213	141600	0	5850	5850	5850	5850	0
368	20231213	141500	0	5850	5850	5850	5850	0
369	20231213	141400	0	5850	5850	5850	5850	0
370	20231213	141300	0	5850	5850	5850	5850	0
371	20231213	141200	0	5850	5850	5850	5850	0
372	20231213	141100	0	5850	5850	5850	5850	0
373	20231213	141000	0	5850	5850	5850	5850	0
374	20231213	140900	0	5850	5850	5850	5850	0
375	20231213	140800	0	5850	5850	5850	5850	0
376	20231213	140700	0	5850	5850	5850	5850	0
377	20231213	140600	0	5850	5850	5850	5850	0
378	20231213	140500	0	5850	5850	5850	5850	0
379	20231213	140400	0	5850	5850	5850	5850	0
380	20231213	140300	0	5850	5850	5850	5850	0
381	20231213	140200	0	5850	5850	5850	5850	0
382	20231213	140100	0	5850	5850	5850	5850	0
383	20231213	140000	0	5850	5850	5850	5850	0
384	20231213	135900	0	5850	5850	5850	5850	0
385	20231213	135800	0	5850	5850	5850	5850	0
386	20231213	135700	0	5850	5850	5850	5850	0
387	20231213	135600	0	5850	5850	5850	5850	0
388	20231213	135500	0	5850	5850	5850	5850	0
389	20231213	135400	0	5850	5850	5850	5850	0
390	20231213	135300	0	5850	5850	5850	5850	0
391	20231213	135200	0	5850	5850	5850	5850	0
392	20231213	135100	0	5850	5850	5850	5850	0
393	20231213	135000	0	5850	5850	5850	5850	0
394	20231213	134900	0	5850	5850	5850	5850	0
395	20231213	134800	0	5850	5850	5850	5850	0
396	20231213	134700	0	5850	5850	5850	5850	0
397	20231213	134600	0	5850	5850	5850	5850	0
398	20231213	134500	0	5850	5850	5850	5850	0
399	20231213	134400	0	5850	5850	5850	5850	0
400	20231213	134300	0	5850	5850	5850	5850	0
401	20231213	134200	0	5850	5850	5850	5850	0
402	20231213	134100	0	5850	5850	5850	5850	0
403	20231213	134000	0	5850	5850	5850	5850	0
404	20231213	133900	0	5850	5850	5850	5850	0
405	20231213	133800	0	5850	5850	5850	5850	0
406	20231213	133700	0	5850	5850	5850	5850	0
407	20231213	133600	0	5850	5850	5850	5850	0
408	20231213	133500	0	5850	5850	5850	5850	0
409	20231213	133400	0	5850	5850	5850	5850	0
410	20231213	133300	0	5850	5850	5850	5850	0
411	20231213	133200	0	5850	5850	5850	5850	0
412	20231213	133100	0	5850	5850	5850	5850	0
413	20231213	133000	0	5850	5850	5850	5850	0
414	20231213	132900	0	5850	5850	5850	5850	0
415	20231213	132800	0	5850	5850	5850	5850	0
416	20231213	132700	0	5850	5850	5850	5850	0
417	20231213	132600	0	5850	5850	5850	5850	0
418	20231213	132500	0	5850	5850	5850	5850	0
419	20231213	132400	0	5850	5850	5850	5850	0
420	20231213	132300	0	5850	5850	5850	5850	0
421	20231213	132200	0	5850	5850	5850	5850	0
422	20231213	132100	0	5850	5850	5850	5850	0
423	20231213	132000	0	5850	5850	5850	5850	0
424	20231213	131900	0	5850	5850	5850	5850	0
425	20231213	131800	0	5850	5850	5850	5850	0
426	20231213	131700	0	5850	5850	5850	5850	0
427	20231213	131600	0	5850	5850	5850	5850	0
428	20231213	131500	0	5850	5850	5850	5850	0
429	20231213	131400	0	5850	5850	5850	5850	0
430	20231213	131300	0	5850	5850	5850	5850	0
431	20231213	131200	0	5850	5850	5850	5850	0
432	20231213	131100	0	5850	5850	5850	5850	0
433	20231213	131000	0	5850	5850	5850	5850	0
434	20231213	130900	0	5850	5850	5850	5850	0
435	20231213	130800	0	5850	5850	5850	5850	0
436	20231213	130700	0	5850	5850	5850	5850	0
437	20231213	130600	0	5850	5850	5850	5850	0
438	20231213	130500	0	5850	5850	5850	5850	0
439	20231213	130400	0	5850	5850	5850	5850	0
440	20231213	130300	0	5850	5850	5850	5850	0
441	20231213	130200	0	5850	5850	5850	5850	0
442	20231213	130100	0	5850	5850	5850	5850	0
443	20231213	130000	0	5850	5850	5850	5850	0
444	20231213	125900	0	5850	5850	5850	5850	0
445	20231213	125800	0	5850	5850	5850	5850	0
446	20231213	125700	0	5850	5850	5850	5850	0
447	20231213	125600	0	5850	5850	5850	5850	0
448	20231213	125500	0	5850	5850	5850	5850	0
449	20231213	125400	0	5850	5850	5850	5850	0
450	20231213	125300	0	5850	5850	5850	5850	0
451	20231213	125200	0	5850	5850	5850	5850	0
452	20231213	125100	0	5850	5850	5850	5850	0
453	20231213	125000	0	5850	5850	5850	5850	0
454	20231213	124900	0	5850	5850	5850	5850	0
455	20231213	124800	0	5850	5850	5850	5850	0
456	20231213	124700	0	5850	5850	5850	5850	0
457	20231213	124600	0	5850	5850	5850	5850	0
458	20231213	124500	0	5850	5850	5850	5850	0
459	20231213	124400	0	5850	5850	5850	5850	0
460	20231213	124300	0	5850	5850	5850	5850	0
461	20231213	124200	0	5850	5850	5850	5850	0
462	20231213	124100	0	5850	5850	5850	5850	0
463	20231213	124000	0	5850	5850	5850	5850	0
464	20231213	123900	0	5850	5850	5850	5850	0
465	20231213	123800	0	5850	5850	5850	5850	0
466	20231213	123700	0	5850	5850	5850	5850	0
467	20231213	123600	0	5850	5850	5850	5850	0
468	20231213	123500	0	5850	5850	5850	5850	0
469	20231213	123400	0	5850	5850	5850	5850	0
470	20231213	123300	0	5850	5850	5850	5850	0
471	20231213	123200	0	5850	5850	5850	5850	0
472	20231213	123100	0	5850	5850	5850	5850	0
473	20231213	123000	0	5850	5850	5850	5850	0
474	20231213	122900	0	5850	5850	5850	5850	0
475	20231213	122800	0	5850	5850	5850	5850	0
476	20231213	122700	0	5850	5850	5850	5850	0
477	20231213	122600	0	5850	5850	5850	5850	0
478	20231213	122500	0	5850	5850	5850	5850	0
479	20231213	122400	0	5850	5850	5850	5850	0
480	20231213	122300	0	5850	5850	5850	5850	0
481	20231213	122200	0	5850	5850	5850	5850	0
482	20231213	122100	0	5850	5850	5850	5850	0
483	20231213	122000	0	5850	5850	5850	5850	0
484	20231213	121900	0	5850	5850	5850	5850	0
485	20231213	121800	0	5850	5850	5850	5850	0
486	20231213	121700	0	5850	5850	5850	5850	0
487	20231213	121600	0	5850	5850	5850	5850	0
488	20231213	121500	0	5850	5850	5850	5850	0
489	20231213	121400	0	5850	5850	5850	5850	0
490	20231213	121300	0	5850	5850	5850	5850	0
491	20231213	121200	0	5850	5850	5850	5850	0
492	20231213	121100	0	5850	5850	5850	5850	0
493	20231213	121000	0	5850	5850	5850	5850	0
494	20231213	120900	0	5850	5850	5850	5850	0
495	20231213	120800	0	5850	5850	5850	5850	0
496	20231213	120700	0	5850	5850	5850	5850	0
497	20231213	120600	0	5850	5850	5850	5850	0
498	20231213	120500	0	5850	5850	5850	5850	0
499	20231213	120400	0	5850	5850	5850	5850	0
500	20231213	120300	0	5850	5850	5850	5850	0
501	20231213	120200	0	5850	5850	5850	5850	0
502	20231213	120100	0	5850	5850	5850	5850	0
503	20231213	120000	0	5850	5850	5850	5850	0
504	20231213	115900	0	5850	5850	5850	5850	0
505	20231213	115800	0	5850	5850	5850	5850	0
506	20231213	115700	0	5850	5850	5850	5850	0
507	20231213	115600	0	5850	5850	5850	5850	0
508	20231213	115500	0	5850	5850	5850	5850	0
509	20231213	115400	0	5850	5850	5850	5850	0
510	20231213	115300	0	5850	5850	5850	5850	0
511	20231213	115200	0	5850	5850	5850	5850	0
512	20231213	115100	0	5850	5850	5850	5850	0
513	20231213	115000	0	5850	5850	5850	5850	0
514	20231213	114900	0	5850	5850	5850	5850	0
515	20231213	114800	0	5850	5850	5850	5850	0
516	20231213	114700	0	5850	5850	5850	5850	0
517	20231213	114600	0	5850	5850	5850	5850	0
518	20231213	114500	0	5850	5850	5850	5850	0
519	20231213	114400	0	5850	5850	5850	5850	0
520	20231213	114300	0	5850	5850	5850	5850	0
521	20231213	114200	0	5850	5850	5850	5850	0
522	20231213	114100	0	5850	5850	5850	5850	0
523	20231213	114000	0	5850	5850	5850	5850	0
524	20231213	113900	0	5850	5850	5850	5850	0
525	20231213	113800	0	5850	5850	5850	5850	0
526	20231213	113700	0	5850	5850	5850	5850	0
527	20231213	113600	0	5850	5850	5850	5850	0
528	20231213	113500	0	5850	5850	5850	5850	0
529	20231213	113400	0	5850	5850	5850	5850	0
530	20231213	113300	0	5850	5850	5850	5850	0
531	20231213	113200	0	5850	5850	5850	5850	0
532	20231213	113100	0	5850	5850	5850	5850	0
533	20231213	113000	0	5850	5850	5850	5850	0
534	20231213	112900	0	5850	5850	5850	5850	0
535	20231213	112800	0	5850	5850	5850	5850	0
536	20231213	112700	0	5850	5850	5850	5850	0
537	20231213	112600	0	5850	5850	5850	5850	0
538	20231213	112500	0	5850	5850	5850	5850	0
539	20231213	112400	0	5850	5850	5850	5850	0
540	20231213	112300	0	5850	5850	5850	5850	0
541	20231213	112200	0	5850	5850	5850	5850	0
542	20231213	112100	0	5850	5850	5850	5850	0
543	20231213	112000	0	5850	5850	5850	5850	0
544	20231213	111900	0	5850	5850	5850	5850	0
545	20231213	111800	0	5850	5850	5850	5850	0
546	20231213	111700	0	5850	5850	5850	5850	0
547	20231213	111600	0	5850	5850	5850	5850	0
548	20231213	111500	0	5850	5850	5850	5850	0
549	20231213	111400	0	5850	5850	5850	5850	0
550	20231213	111300	0	5850	5850	5850	5850	0
551	20231213	111200	0	5850	5850	5850	5850	0
552	20231213	111100	0	5850	5850	5850	5850	0
553	20231213	111000	0	5850	5850	5850	5850	0
554	20231213	110900	0	5850	5850	5850	5850	0
555	20231213	110800	0	5850	5850	5850	5850	0
556	20231213	110700	0	5850	5850	5850	5850	0
557	20231213	110600	0	5850	5850	5850	5850	0
558	20231213	110500	0	5850	5850	5850	5850	0
559	20231213	110400	0	5850	5850	5850	5850	0
560	20231213	110300	0	5850	5850	5850	5850	0
561	20231213	110200	0	5850	5850	5850	5850	0
562	20231213	110100	0	5850	5850	5850	5850	0
563	20231213	110000	0	5850	5850	5850	5850	0
564	20231213	105900	0	5850	5850	5850	5850	0
565	20231213	105800	0	5850	5850	5850	5850	0
566	20231213	105700	0	5850	5850	5850	5850	0
567	20231213	105600	0	5850	5850	5850	5850	0
568	20231213	105500	0	5850	5850	5850	5850	0
569	20231213	105400	0	5850	5850	5850	5850	0
570	20231213	105300	0	5850	5850	5850	5850	0
571	20231213	105200	0	5850	5850	5850	5850	0
572	20231213	105100	0	5850	5850	5850	5850	0
573	20231213	105000	0	5850	5850	5850	5850	0
574	20231213	104900	0	5850	5850	5850	5850	0
575	20231213	104800	0	5850	5850	5850	5850	0
576	20231213	104700	0	5850	5850	5850	5850	0
577	20231213	104600	0	5850	5850	5850	5850	0
578	20231213	104500	0	5850	5850	5850	5850	0
579	20231213	104400	0	5850	5850	5850	5850	0
580	20231213	104300	0	5850	5850	5850	5850	0
581	20231213	104200	0	5850	5850	5850	5850	0
582	20231213	104100	0	5850	5850	5850	5850	0
583	20231213	104000	0	5850	5850	5850	5850	0
584	20231213	103900	0	5850	5850	5850	5850	0
585	20231213	103800	0	5850	5850	5850	5850	0
586	20231213	103700	0	5850	5850	5850	5850	0
587	20231213	103600	0	5850	5850	5850	5850	0
588	20231213	103500	0	5850	5850	5850	5850	0
589	20231213	103400	0	5850	5850	5850	5850	0
590	20231213	103300	0	5850	5850	5850	5850	0
591	20231213	103200	0	5850	5850	5850	5850	0
592	20231213	103100	0	5850	5850	5850	5850	0
593	20231213	103000	0	5850	5850	5850	5850	0
594	20231213	102900	0	5850	5850	5850	5850	0
595	20231213	102800	0	5850	5850	5850	5850	0
596	20231213	102700	0	5850	5850	5850	5850	0
597	20231213	102600	0	5850	5850	5850	5850	0
598	20231213	102500	0	5850	5850	5850	5850	0
599	20231213	102400	0	5850	5850	5850	5850	0
600	20231213	102300	0	5850	5850	5850	5850	0
601	20231213	102200	0	5850	5850	5850	5850	0
602	20231213	102100	0	5850	5850	5850	5850	0
603	20231213	102000	0	5850	5850	5850	5850	0
604	20231213	101900	0	5850	5850	5850	5850	0
605	20231213	101800	0	5850	5850	5850	5850	0
606	20231213	101700	0	5850	5850	5850	5850	0
607	20231213	101600	0	5850	5850	5850	5850	0
608	20231213	101500	0	5850	5850	5850	5850	0
609	20231213	101400	0	5850	5850	5850	5850	0
610	20231213	101300	0	5850	5850	5850	5850	0
611	20231213	101200	0	5850	5850	5850	5850	0
612	20231213	101100	0	5850	5850	5850	5850	0
613	20231213	101000	0	5850	5850	5850	5850	0
614	20231213	100900	0	5850	5850	5850	5850	0
615	20231213	100800	0	5850	5850	5850	5850	0
616	20231213	100700	0	5850	5850	5850	5850	0
617	20231213	100600	0	5850	5850	5850	5850	0
618	20231213	100500	0	5850	5850	5850	5850	0
619	20231213	100400	0	5850	5850	5850	5850	0
620	20231213	100300	0	5850	5850	5850	5850	0
621	20231213	100200	0	5850	5850	5850	5850	0
622	20231213	100100	0	5850	5850	5850	5850	0
623	20231213	100000	0	5850	5850	5850	5850	0
624	20231213	095900	0	5850	5850	5850	5850	0
625	20231213	095800	0	5850	5850	5850	5850	0
626	20231213	095700	0	5850	5850	5850	5850	0
627	20231213	095600	0	5850	5850	5850	5850	0
628	20231213	095500	0	5850	5850	5850	5850	0
629	20231213	095400	0	5850	5850	5850	5850	0
630	20231213	095300	0	5850	5850	5850	5850	0
631	20231213	095200	0	5850	5850	5850	5850	0
632	20231213	095100	0	5850	5850	5850	5850	0
633	20231213	095000	0	5850	5850	5850	5850	0
634	20231213	094900	0	5850	5850	5850	5850	0
635	20231213	094800	0	5850	5850	5850	5850	0
636	20231213	094700	0	5850	5850	5850	5850	0
637	20231213	094600	0	5850	5850	5850	5850	0
638	20231213	094500	0	5850	5850	5850	5850	0
639	20231213	094400	0	5850	5850	5850	5850	0
640	20231213	094300	0	5850	5850	5850	5850	0
641	20231213	094200	0	5850	5850	5850	5850	0
642	20231213	094100	0	5850	5850	5850	5850	0
643	20231213	094000	0	5850	5850	5850	5850	0
644	20231213	093900	0	5850	5850	5850	5850	0
645	20231213	093800	0	5850	5850	5850	5850	0
646	20231213	093700	0	5850	5850	5850	5850	0
647	20231213	093600	0	5850	5850	5850	5850	0
648	20231213	093500	0	5850	5850	5850	5850	0
649	20231213	093400	0	5850	5850	5850	5850	0
650	20231213	093300	0	5850	5850	5850	5850	0
651	20231213	093200	0	5850	5850	5850	5850	0
652	20231213	093100	0	5850	5850	5850	5850	0
653	20231213	093000	0	5850	5850	5850	5850	0
654	20231213	092900	0	5850	5850	5850	5850	0
655	20231213	092800	0	5850	5850	5850	5850	0
656	20231213	092700	0	5850	5850	5850	5850	0
657	20231213	092600	0	5850	5850	5850	5850	0
658	20231213	092500	0	5850	5850	5850	5850	0
659	20231213	092400	0	5850	5850	5850	5850	0
660	20231213	092300	0	5850	5850	5850	5850	0
661	20231213	092200	0	5850	5850	5850	5850	0
662	20231213	092100	0	5850	5850	5850	5850	0
663	20231213	092000	0	5850	5850	5850	5850	0
664	20231213	091900	0	5850	5850	5850	5850	0
665	20231213	091800	0	5850	5850	5850	5850	0
666	20231213	091700	0	5850	5850	5850	5850	0
667	20231213	091600	0	5850	5850	5850	5850	0
668	20231213	091500	0	5850	5850	5850	5850	0
669	20231213	091400	0	5850	5850	5850	5850	0
670	20231213	091300	0	5850	5850	5850	5850	0
671	20231213	091200	0	5850	5850	5850	5850	0
672	20231213	091100	0	5850	5850	5850	5850	0
673	20231213	091000	0	5850	5850	5850	5850	0
674	20231213	090900	0	5850	5850	5850	5850	0
675	20231213	090800	0	5850	5850	5850	5850	0
676	20231213	090700	0	5850	5850	5850	5850	0
677	20231213	090600	0	5850	5850	5850	5850	0
678	20231213	090500	0	5850	5850	5850	5850	0
679	20231213	090400	0	5850	5850	5850	5850	0
680	20231213	090300	0	5850	5850	5850	5850	0
681	20231213	090200	0	5850	5850	5850	5850	0
682	20231213	090100	0	5850	5850	5850	5850	0
683	20231213	090000	0	5850	5850	5850	5850	0