KissMeData/150840/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	202000	0	5850	5850	5850	5850	0
3	20231220	201900	0	5850	5850	5850	5850	0
4	20231220	201800	0	5850	5850	5850	5850	0
5	20231220	201700	0	5850	5850	5850	5850	0
6	20231220	201600	0	5850	5850	5850	5850	0
7	20231220	201500	0	5850	5850	5850	5850	0
8	20231220	201400	0	5850	5850	5850	5850	0
9	20231220	201300	0	5850	5850	5850	5850	0
10	20231220	201200	0	5850	5850	5850	5850	0
11	20231220	201100	0	5850	5850	5850	5850	0
12	20231220	201000	0	5850	5850	5850	5850	0
13	20231220	200900	0	5850	5850	5850	5850	0
14	20231220	200800	0	5850	5850	5850	5850	0
15	20231220	200700	0	5850	5850	5850	5850	0
16	20231220	200600	0	5850	5850	5850	5850	0
17	20231220	200500	0	5850	5850	5850	5850	0
18	20231220	200400	0	5850	5850	5850	5850	0
19	20231220	200300	0	5850	5850	5850	5850	0
20	20231220	200200	0	5850	5850	5850	5850	0
21	20231220	200100	0	5850	5850	5850	5850	0
22	20231220	200000	0	5850	5850	5850	5850	0
23	20231220	195900	0	5850	5850	5850	5850	0
24	20231220	195800	0	5850	5850	5850	5850	0
25	20231220	195700	0	5850	5850	5850	5850	0
26	20231220	195600	0	5850	5850	5850	5850	0
27	20231220	195500	0	5850	5850	5850	5850	0
28	20231220	195400	0	5850	5850	5850	5850	0
29	20231220	195300	0	5850	5850	5850	5850	0
30	20231220	195200	0	5850	5850	5850	5850	0
31	20231220	195100	0	5850	5850	5850	5850	0
32	20231220	195000	0	5850	5850	5850	5850	0
33	20231220	194900	0	5850	5850	5850	5850	0
34	20231220	194800	0	5850	5850	5850	5850	0
35	20231220	194700	0	5850	5850	5850	5850	0
36	20231220	194600	0	5850	5850	5850	5850	0
37	20231220	194500	0	5850	5850	5850	5850	0
38	20231220	194400	0	5850	5850	5850	5850	0
39	20231220	194300	0	5850	5850	5850	5850	0
40	20231220	194200	0	5850	5850	5850	5850	0
41	20231220	194100	0	5850	5850	5850	5850	0
42	20231220	194000	0	5850	5850	5850	5850	0
43	20231220	193900	0	5850	5850	5850	5850	0
44	20231220	193800	0	5850	5850	5850	5850	0
45	20231220	193700	0	5850	5850	5850	5850	0
46	20231220	193600	0	5850	5850	5850	5850	0
47	20231220	193500	0	5850	5850	5850	5850	0
48	20231220	193400	0	5850	5850	5850	5850	0
49	20231220	193300	0	5850	5850	5850	5850	0
50	20231220	193200	0	5850	5850	5850	5850	0
51	20231220	193100	0	5850	5850	5850	5850	0
52	20231220	193000	0	5850	5850	5850	5850	0
53	20231220	192900	0	5850	5850	5850	5850	0
54	20231220	192800	0	5850	5850	5850	5850	0
55	20231220	192700	0	5850	5850	5850	5850	0
56	20231220	192600	0	5850	5850	5850	5850	0
57	20231220	192500	0	5850	5850	5850	5850	0
58	20231220	192400	0	5850	5850	5850	5850	0
59	20231220	192300	0	5850	5850	5850	5850	0
60	20231220	192200	0	5850	5850	5850	5850	0
61	20231220	192100	0	5850	5850	5850	5850	0
62	20231220	192000	0	5850	5850	5850	5850	0
63	20231220	191900	0	5850	5850	5850	5850	0
64	20231220	191800	0	5850	5850	5850	5850	0
65	20231220	191700	0	5850	5850	5850	5850	0
66	20231220	191600	0	5850	5850	5850	5850	0
67	20231220	191500	0	5850	5850	5850	5850	0
68	20231220	191400	0	5850	5850	5850	5850	0
69	20231220	191300	0	5850	5850	5850	5850	0
70	20231220	191200	0	5850	5850	5850	5850	0
71	20231220	191100	0	5850	5850	5850	5850	0
72	20231220	191000	0	5850	5850	5850	5850	0
73	20231220	190900	0	5850	5850	5850	5850	0
74	20231220	190800	0	5850	5850	5850	5850	0
75	20231220	190700	0	5850	5850	5850	5850	0
76	20231220	190600	0	5850	5850	5850	5850	0
77	20231220	190500	0	5850	5850	5850	5850	0
78	20231220	190400	0	5850	5850	5850	5850	0
79	20231220	190300	0	5850	5850	5850	5850	0
80	20231220	190200	0	5850	5850	5850	5850	0
81	20231220	190100	0	5850	5850	5850	5850	0
82	20231220	190000	0	5850	5850	5850	5850	0
83	20231220	185900	0	5850	5850	5850	5850	0
84	20231220	185800	0	5850	5850	5850	5850	0
85	20231220	185700	0	5850	5850	5850	5850	0
86	20231220	185600	0	5850	5850	5850	5850	0
87	20231220	185500	0	5850	5850	5850	5850	0
88	20231220	185400	0	5850	5850	5850	5850	0
89	20231220	185300	0	5850	5850	5850	5850	0
90	20231220	185200	0	5850	5850	5850	5850	0
91	20231220	185100	0	5850	5850	5850	5850	0
92	20231220	185000	0	5850	5850	5850	5850	0
93	20231220	184900	0	5850	5850	5850	5850	0
94	20231220	184800	0	5850	5850	5850	5850	0
95	20231220	184700	0	5850	5850	5850	5850	0
96	20231220	184600	0	5850	5850	5850	5850	0
97	20231220	184500	0	5850	5850	5850	5850	0
98	20231220	184400	0	5850	5850	5850	5850	0
99	20231220	184300	0	5850	5850	5850	5850	0
100	20231220	184200	0	5850	5850	5850	5850	0
101	20231220	184100	0	5850	5850	5850	5850	0
102	20231220	184000	0	5850	5850	5850	5850	0
103	20231220	183900	0	5850	5850	5850	5850	0
104	20231220	183800	0	5850	5850	5850	5850	0
105	20231220	183700	0	5850	5850	5850	5850	0
106	20231220	183600	0	5850	5850	5850	5850	0
107	20231220	183500	0	5850	5850	5850	5850	0
108	20231220	183400	0	5850	5850	5850	5850	0
109	20231220	183300	0	5850	5850	5850	5850	0
110	20231220	183200	0	5850	5850	5850	5850	0
111	20231220	183100	0	5850	5850	5850	5850	0
112	20231220	183000	0	5850	5850	5850	5850	0
113	20231220	182900	0	5850	5850	5850	5850	0
114	20231220	182800	0	5850	5850	5850	5850	0
115	20231220	182700	0	5850	5850	5850	5850	0
116	20231220	182600	0	5850	5850	5850	5850	0
117	20231220	182500	0	5850	5850	5850	5850	0
118	20231220	182400	0	5850	5850	5850	5850	0
119	20231220	182300	0	5850	5850	5850	5850	0
120	20231220	182200	0	5850	5850	5850	5850	0
121	20231220	182100	0	5850	5850	5850	5850	0
122	20231220	182000	0	5850	5850	5850	5850	0
123	20231220	181900	0	5850	5850	5850	5850	0
124	20231220	181800	0	5850	5850	5850	5850	0
125	20231220	181700	0	5850	5850	5850	5850	0
126	20231220	181600	0	5850	5850	5850	5850	0
127	20231220	181500	0	5850	5850	5850	5850	0
128	20231220	181400	0	5850	5850	5850	5850	0
129	20231220	181300	0	5850	5850	5850	5850	0
130	20231220	181200	0	5850	5850	5850	5850	0
131	20231220	181100	0	5850	5850	5850	5850	0
132	20231220	181000	0	5850	5850	5850	5850	0
133	20231220	180900	0	5850	5850	5850	5850	0
134	20231220	180800	0	5850	5850	5850	5850	0
135	20231220	180700	0	5850	5850	5850	5850	0
136	20231220	180600	0	5850	5850	5850	5850	0
137	20231220	180500	0	5850	5850	5850	5850	0
138	20231220	180400	0	5850	5850	5850	5850	0
139	20231220	180300	0	5850	5850	5850	5850	0
140	20231220	180200	0	5850	5850	5850	5850	0
141	20231220	180100	0	5850	5850	5850	5850	0
142	20231220	180000	0	5850	5850	5850	5850	0
143	20231220	175900	0	5850	5850	5850	5850	0
144	20231220	175800	0	5850	5850	5850	5850	0
145	20231220	175700	0	5850	5850	5850	5850	0
146	20231220	175600	0	5850	5850	5850	5850	0
147	20231220	175500	0	5850	5850	5850	5850	0
148	20231220	175400	0	5850	5850	5850	5850	0
149	20231220	175300	0	5850	5850	5850	5850	0
150	20231220	175200	0	5850	5850	5850	5850	0
151	20231220	175100	0	5850	5850	5850	5850	0
152	20231220	175000	0	5850	5850	5850	5850	0
153	20231220	174900	0	5850	5850	5850	5850	0
154	20231220	174800	0	5850	5850	5850	5850	0
155	20231220	174700	0	5850	5850	5850	5850	0
156	20231220	174600	0	5850	5850	5850	5850	0
157	20231220	174500	0	5850	5850	5850	5850	0
158	20231220	174400	0	5850	5850	5850	5850	0
159	20231220	174300	0	5850	5850	5850	5850	0
160	20231220	174200	0	5850	5850	5850	5850	0
161	20231220	174100	0	5850	5850	5850	5850	0
162	20231220	174000	0	5850	5850	5850	5850	0
163	20231220	173900	0	5850	5850	5850	5850	0
164	20231220	173800	0	5850	5850	5850	5850	0
165	20231220	173700	0	5850	5850	5850	5850	0
166	20231220	173600	0	5850	5850	5850	5850	0
167	20231220	173500	0	5850	5850	5850	5850	0
168	20231220	173400	0	5850	5850	5850	5850	0
169	20231220	173300	0	5850	5850	5850	5850	0
170	20231220	173200	0	5850	5850	5850	5850	0
171	20231220	173100	0	5850	5850	5850	5850	0
172	20231220	173000	0	5850	5850	5850	5850	0
173	20231220	172900	0	5850	5850	5850	5850	0
174	20231220	172800	0	5850	5850	5850	5850	0
175	20231220	172700	0	5850	5850	5850	5850	0
176	20231220	172600	0	5850	5850	5850	5850	0
177	20231220	172500	0	5850	5850	5850	5850	0
178	20231220	172400	0	5850	5850	5850	5850	0
179	20231220	172300	0	5850	5850	5850	5850	0
180	20231220	172200	0	5850	5850	5850	5850	0
181	20231220	172100	0	5850	5850	5850	5850	0
182	20231220	172000	0	5850	5850	5850	5850	0
183	20231220	171900	0	5850	5850	5850	5850	0
184	20231220	171800	0	5850	5850	5850	5850	0
185	20231220	171700	0	5850	5850	5850	5850	0
186	20231220	171600	0	5850	5850	5850	5850	0
187	20231220	171500	0	5850	5850	5850	5850	0
188	20231220	171400	0	5850	5850	5850	5850	0
189	20231220	171300	0	5850	5850	5850	5850	0
190	20231220	171200	0	5850	5850	5850	5850	0
191	20231220	171100	0	5850	5850	5850	5850	0
192	20231220	171000	0	5850	5850	5850	5850	0
193	20231220	170900	0	5850	5850	5850	5850	0
194	20231220	170800	0	5850	5850	5850	5850	0
195	20231220	170700	0	5850	5850	5850	5850	0
196	20231220	170600	0	5850	5850	5850	5850	0
197	20231220	170500	0	5850	5850	5850	5850	0
198	20231220	170400	0	5850	5850	5850	5850	0
199	20231220	170300	0	5850	5850	5850	5850	0
200	20231220	170200	0	5850	5850	5850	5850	0
201	20231220	170100	0	5850	5850	5850	5850	0
202	20231220	170000	0	5850	5850	5850	5850	0
203	20231220	165900	0	5850	5850	5850	5850	0
204	20231220	165800	0	5850	5850	5850	5850	0
205	20231220	165700	0	5850	5850	5850	5850	0
206	20231220	165600	0	5850	5850	5850	5850	0
207	20231220	165500	0	5850	5850	5850	5850	0
208	20231220	165400	0	5850	5850	5850	5850	0
209	20231220	165300	0	5850	5850	5850	5850	0
210	20231220	165200	0	5850	5850	5850	5850	0
211	20231220	165100	0	5850	5850	5850	5850	0
212	20231220	165000	0	5850	5850	5850	5850	0
213	20231220	164900	0	5850	5850	5850	5850	0
214	20231220	164800	0	5850	5850	5850	5850	0
215	20231220	164700	0	5850	5850	5850	5850	0
216	20231220	164600	0	5850	5850	5850	5850	0
217	20231220	164500	0	5850	5850	5850	5850	0
218	20231220	164400	0	5850	5850	5850	5850	0
219	20231220	164300	0	5850	5850	5850	5850	0
220	20231220	164200	0	5850	5850	5850	5850	0
221	20231220	164100	0	5850	5850	5850	5850	0
222	20231220	164000	0	5850	5850	5850	5850	0
223	20231220	163900	0	5850	5850	5850	5850	0
224	20231220	163800	0	5850	5850	5850	5850	0
225	20231220	163700	0	5850	5850	5850	5850	0
226	20231220	163600	0	5850	5850	5850	5850	0
227	20231220	163500	0	5850	5850	5850	5850	0
228	20231220	163400	0	5850	5850	5850	5850	0
229	20231220	163300	0	5850	5850	5850	5850	0
230	20231220	163200	0	5850	5850	5850	5850	0
231	20231220	163100	0	5850	5850	5850	5850	0
232	20231220	163000	0	5850	5850	5850	5850	0
233	20231220	162900	0	5850	5850	5850	5850	0
234	20231220	162800	0	5850	5850	5850	5850	0
235	20231220	162700	0	5850	5850	5850	5850	0
236	20231220	162600	0	5850	5850	5850	5850	0
237	20231220	162500	0	5850	5850	5850	5850	0
238	20231220	162400	0	5850	5850	5850	5850	0
239	20231220	162300	0	5850	5850	5850	5850	0
240	20231220	162200	0	5850	5850	5850	5850	0
241	20231220	162100	0	5850	5850	5850	5850	0
242	20231220	162000	0	5850	5850	5850	5850	0
243	20231220	161900	0	5850	5850	5850	5850	0
244	20231220	161800	0	5850	5850	5850	5850	0
245	20231220	161700	0	5850	5850	5850	5850	0
246	20231220	161600	0	5850	5850	5850	5850	0
247	20231220	161500	0	5850	5850	5850	5850	0
248	20231220	161400	0	5850	5850	5850	5850	0
249	20231220	161300	0	5850	5850	5850	5850	0
250	20231220	161200	0	5850	5850	5850	5850	0
251	20231220	161100	0	5850	5850	5850	5850	0
252	20231220	161000	0	5850	5850	5850	5850	0
253	20231220	160900	0	5850	5850	5850	5850	0
254	20231220	160800	0	5850	5850	5850	5850	0
255	20231220	160700	0	5850	5850	5850	5850	0
256	20231220	160600	0	5850	5850	5850	5850	0
257	20231220	160500	0	5850	5850	5850	5850	0
258	20231220	160400	0	5850	5850	5850	5850	0
259	20231220	160300	0	5850	5850	5850	5850	0
260	20231220	160200	0	5850	5850	5850	5850	0
261	20231220	160100	0	5850	5850	5850	5850	0
262	20231220	160000	0	5850	5850	5850	5850	0
263	20231220	155900	0	5850	5850	5850	5850	0
264	20231220	155800	0	5850	5850	5850	5850	0
265	20231220	155700	0	5850	5850	5850	5850	0
266	20231220	155600	0	5850	5850	5850	5850	0
267	20231220	155500	0	5850	5850	5850	5850	0
268	20231220	155400	0	5850	5850	5850	5850	0
269	20231220	155300	0	5850	5850	5850	5850	0
270	20231220	155200	0	5850	5850	5850	5850	0
271	20231220	155100	0	5850	5850	5850	5850	0
272	20231220	155000	0	5850	5850	5850	5850	0
273	20231220	154900	0	5850	5850	5850	5850	0
274	20231220	154800	0	5850	5850	5850	5850	0
275	20231220	154700	0	5850	5850	5850	5850	0
276	20231220	154600	0	5850	5850	5850	5850	0
277	20231220	154500	0	5850	5850	5850	5850	0
278	20231220	154400	0	5850	5850	5850	5850	0
279	20231220	154300	0	5850	5850	5850	5850	0
280	20231220	154200	0	5850	5850	5850	5850	0
281	20231220	154100	0	5850	5850	5850	5850	0
282	20231220	154000	0	5850	5850	5850	5850	0
283	20231220	153900	0	5850	5850	5850	5850	0
284	20231220	153800	0	5850	5850	5850	5850	0
285	20231220	153700	0	5850	5850	5850	5850	0
286	20231220	153600	0	5850	5850	5850	5850	0
287	20231220	153500	0	5850	5850	5850	5850	0
288	20231220	153400	0	5850	5850	5850	5850	0
289	20231220	153300	0	5850	5850	5850	5850	0
290	20231220	153200	0	5850	5850	5850	5850	0
291	20231220	153100	0	5850	5850	5850	5850	0
292	20231220	153000	0	5850	5850	5850	5850	0
293	20231220	152900	0	5850	5850	5850	5850	0
294	20231220	152800	0	5850	5850	5850	5850	0
295	20231220	152700	0	5850	5850	5850	5850	0
296	20231220	152600	0	5850	5850	5850	5850	0
297	20231220	152500	0	5850	5850	5850	5850	0
298	20231220	152400	0	5850	5850	5850	5850	0
299	20231220	152300	0	5850	5850	5850	5850	0
300	20231220	152200	0	5850	5850	5850	5850	0
301	20231220	152100	0	5850	5850	5850	5850	0
302	20231220	152000	0	5850	5850	5850	5850	0
303	20231220	151900	0	5850	5850	5850	5850	0
304	20231220	151800	0	5850	5850	5850	5850	0
305	20231220	151700	0	5850	5850	5850	5850	0
306	20231220	151600	0	5850	5850	5850	5850	0
307	20231220	151500	0	5850	5850	5850	5850	0
308	20231220	151400	0	5850	5850	5850	5850	0
309	20231220	151300	0	5850	5850	5850	5850	0
310	20231220	151200	0	5850	5850	5850	5850	0
311	20231220	151100	0	5850	5850	5850	5850	0
312	20231220	151000	0	5850	5850	5850	5850	0
313	20231220	150900	0	5850	5850	5850	5850	0
314	20231220	150800	0	5850	5850	5850	5850	0
315	20231220	150700	0	5850	5850	5850	5850	0
316	20231220	150600	0	5850	5850	5850	5850	0
317	20231220	150500	0	5850	5850	5850	5850	0
318	20231220	150400	0	5850	5850	5850	5850	0
319	20231220	150300	0	5850	5850	5850	5850	0
320	20231220	150200	0	5850	5850	5850	5850	0
321	20231220	150100	0	5850	5850	5850	5850	0
322	20231220	150000	0	5850	5850	5850	5850	0
323	20231220	145900	0	5850	5850	5850	5850	0
324	20231220	145800	0	5850	5850	5850	5850	0
325	20231220	145700	0	5850	5850	5850	5850	0
326	20231220	145600	0	5850	5850	5850	5850	0
327	20231220	145500	0	5850	5850	5850	5850	0
328	20231220	145400	0	5850	5850	5850	5850	0
329	20231220	145300	0	5850	5850	5850	5850	0
330	20231220	145200	0	5850	5850	5850	5850	0
331	20231220	145100	0	5850	5850	5850	5850	0
332	20231220	145000	0	5850	5850	5850	5850	0
333	20231220	144900	0	5850	5850	5850	5850	0
334	20231220	144800	0	5850	5850	5850	5850	0
335	20231220	144700	0	5850	5850	5850	5850	0
336	20231220	144600	0	5850	5850	5850	5850	0
337	20231220	144500	0	5850	5850	5850	5850	0
338	20231220	144400	0	5850	5850	5850	5850	0
339	20231220	144300	0	5850	5850	5850	5850	0
340	20231220	144200	0	5850	5850	5850	5850	0
341	20231220	144100	0	5850	5850	5850	5850	0
342	20231220	144000	0	5850	5850	5850	5850	0
343	20231220	143900	0	5850	5850	5850	5850	0
344	20231220	143800	0	5850	5850	5850	5850	0
345	20231220	143700	0	5850	5850	5850	5850	0
346	20231220	143600	0	5850	5850	5850	5850	0
347	20231220	143500	0	5850	5850	5850	5850	0
348	20231220	143400	0	5850	5850	5850	5850	0
349	20231220	143300	0	5850	5850	5850	5850	0
350	20231220	143200	0	5850	5850	5850	5850	0
351	20231220	143100	0	5850	5850	5850	5850	0
352	20231220	143000	0	5850	5850	5850	5850	0
353	20231220	142900	0	5850	5850	5850	5850	0
354	20231220	142800	0	5850	5850	5850	5850	0
355	20231220	142700	0	5850	5850	5850	5850	0
356	20231220	142600	0	5850	5850	5850	5850	0
357	20231220	142500	0	5850	5850	5850	5850	0
358	20231220	142400	0	5850	5850	5850	5850	0
359	20231220	142300	0	5850	5850	5850	5850	0
360	20231220	142200	0	5850	5850	5850	5850	0
361	20231220	142100	0	5850	5850	5850	5850	0
362	20231220	142000	0	5850	5850	5850	5850	0
363	20231220	141900	0	5850	5850	5850	5850	0
364	20231220	141800	0	5850	5850	5850	5850	0
365	20231220	141700	0	5850	5850	5850	5850	0
366	20231220	141600	0	5850	5850	5850	5850	0
367	20231220	141500	0	5850	5850	5850	5850	0
368	20231220	141400	0	5850	5850	5850	5850	0
369	20231220	141300	0	5850	5850	5850	5850	0
370	20231220	141200	0	5850	5850	5850	5850	0
371	20231220	141100	0	5850	5850	5850	5850	0
372	20231220	141000	0	5850	5850	5850	5850	0
373	20231220	140900	0	5850	5850	5850	5850	0
374	20231220	140800	0	5850	5850	5850	5850	0
375	20231220	140700	0	5850	5850	5850	5850	0
376	20231220	140600	0	5850	5850	5850	5850	0
377	20231220	140500	0	5850	5850	5850	5850	0
378	20231220	140400	0	5850	5850	5850	5850	0
379	20231220	140300	0	5850	5850	5850	5850	0
380	20231220	140200	0	5850	5850	5850	5850	0
381	20231220	140100	0	5850	5850	5850	5850	0
382	20231220	140000	0	5850	5850	5850	5850	0
383	20231220	135900	0	5850	5850	5850	5850	0
384	20231220	135800	0	5850	5850	5850	5850	0
385	20231220	135700	0	5850	5850	5850	5850	0
386	20231220	135600	0	5850	5850	5850	5850	0
387	20231220	135500	0	5850	5850	5850	5850	0
388	20231220	135400	0	5850	5850	5850	5850	0
389	20231220	135300	0	5850	5850	5850	5850	0
390	20231220	135200	0	5850	5850	5850	5850	0
391	20231220	135100	0	5850	5850	5850	5850	0
392	20231220	135000	0	5850	5850	5850	5850	0
393	20231220	134900	0	5850	5850	5850	5850	0
394	20231220	134800	0	5850	5850	5850	5850	0
395	20231220	134700	0	5850	5850	5850	5850	0
396	20231220	134600	0	5850	5850	5850	5850	0
397	20231220	134500	0	5850	5850	5850	5850	0
398	20231220	134400	0	5850	5850	5850	5850	0
399	20231220	134300	0	5850	5850	5850	5850	0
400	20231220	134200	0	5850	5850	5850	5850	0
401	20231220	134100	0	5850	5850	5850	5850	0
402	20231220	134000	0	5850	5850	5850	5850	0
403	20231220	133900	0	5850	5850	5850	5850	0
404	20231220	133800	0	5850	5850	5850	5850	0
405	20231220	133700	0	5850	5850	5850	5850	0
406	20231220	133600	0	5850	5850	5850	5850	0
407	20231220	133500	0	5850	5850	5850	5850	0
408	20231220	133400	0	5850	5850	5850	5850	0
409	20231220	133300	0	5850	5850	5850	5850	0
410	20231220	133200	0	5850	5850	5850	5850	0
411	20231220	133100	0	5850	5850	5850	5850	0
412	20231220	133000	0	5850	5850	5850	5850	0
413	20231220	132900	0	5850	5850	5850	5850	0
414	20231220	132800	0	5850	5850	5850	5850	0
415	20231220	132700	0	5850	5850	5850	5850	0
416	20231220	132600	0	5850	5850	5850	5850	0
417	20231220	132500	0	5850	5850	5850	5850	0
418	20231220	132400	0	5850	5850	5850	5850	0
419	20231220	132300	0	5850	5850	5850	5850	0
420	20231220	132200	0	5850	5850	5850	5850	0
421	20231220	132100	0	5850	5850	5850	5850	0
422	20231220	132000	0	5850	5850	5850	5850	0
423	20231220	131900	0	5850	5850	5850	5850	0
424	20231220	131800	0	5850	5850	5850	5850	0
425	20231220	131700	0	5850	5850	5850	5850	0
426	20231220	131600	0	5850	5850	5850	5850	0
427	20231220	131500	0	5850	5850	5850	5850	0
428	20231220	131400	0	5850	5850	5850	5850	0
429	20231220	131300	0	5850	5850	5850	5850	0
430	20231220	131200	0	5850	5850	5850	5850	0
431	20231220	131100	0	5850	5850	5850	5850	0
432	20231220	131000	0	5850	5850	5850	5850	0
433	20231220	130900	0	5850	5850	5850	5850	0
434	20231220	130800	0	5850	5850	5850	5850	0
435	20231220	130700	0	5850	5850	5850	5850	0
436	20231220	130600	0	5850	5850	5850	5850	0
437	20231220	130500	0	5850	5850	5850	5850	0
438	20231220	130400	0	5850	5850	5850	5850	0
439	20231220	130300	0	5850	5850	5850	5850	0
440	20231220	130200	0	5850	5850	5850	5850	0
441	20231220	130100	0	5850	5850	5850	5850	0
442	20231220	130000	0	5850	5850	5850	5850	0
443	20231220	125900	0	5850	5850	5850	5850	0
444	20231220	125800	0	5850	5850	5850	5850	0
445	20231220	125700	0	5850	5850	5850	5850	0
446	20231220	125600	0	5850	5850	5850	5850	0
447	20231220	125500	0	5850	5850	5850	5850	0
448	20231220	125400	0	5850	5850	5850	5850	0
449	20231220	125300	0	5850	5850	5850	5850	0
450	20231220	125200	0	5850	5850	5850	5850	0
451	20231220	125100	0	5850	5850	5850	5850	0
452	20231220	125000	0	5850	5850	5850	5850	0
453	20231220	124900	0	5850	5850	5850	5850	0
454	20231220	124800	0	5850	5850	5850	5850	0
455	20231220	124700	0	5850	5850	5850	5850	0
456	20231220	124600	0	5850	5850	5850	5850	0
457	20231220	124500	0	5850	5850	5850	5850	0
458	20231220	124400	0	5850	5850	5850	5850	0
459	20231220	124300	0	5850	5850	5850	5850	0
460	20231220	124200	0	5850	5850	5850	5850	0
461	20231220	124100	0	5850	5850	5850	5850	0
462	20231220	124000	0	5850	5850	5850	5850	0
463	20231220	123900	0	5850	5850	5850	5850	0
464	20231220	123800	0	5850	5850	5850	5850	0
465	20231220	123700	0	5850	5850	5850	5850	0
466	20231220	123600	0	5850	5850	5850	5850	0
467	20231220	123500	0	5850	5850	5850	5850	0
468	20231220	123400	0	5850	5850	5850	5850	0
469	20231220	123300	0	5850	5850	5850	5850	0
470	20231220	123200	0	5850	5850	5850	5850	0
471	20231220	123100	0	5850	5850	5850	5850	0
472	20231220	123000	0	5850	5850	5850	5850	0
473	20231220	122900	0	5850	5850	5850	5850	0
474	20231220	122800	0	5850	5850	5850	5850	0
475	20231220	122700	0	5850	5850	5850	5850	0
476	20231220	122600	0	5850	5850	5850	5850	0
477	20231220	122500	0	5850	5850	5850	5850	0
478	20231220	122400	0	5850	5850	5850	5850	0
479	20231220	122300	0	5850	5850	5850	5850	0
480	20231220	122200	0	5850	5850	5850	5850	0
481	20231220	122100	0	5850	5850	5850	5850	0
482	20231220	122000	0	5850	5850	5850	5850	0
483	20231220	121900	0	5850	5850	5850	5850	0
484	20231220	121800	0	5850	5850	5850	5850	0
485	20231220	121700	0	5850	5850	5850	5850	0
486	20231220	121600	0	5850	5850	5850	5850	0
487	20231220	121500	0	5850	5850	5850	5850	0
488	20231220	121400	0	5850	5850	5850	5850	0
489	20231220	121300	0	5850	5850	5850	5850	0
490	20231220	121200	0	5850	5850	5850	5850	0
491	20231220	121100	0	5850	5850	5850	5850	0
492	20231220	121000	0	5850	5850	5850	5850	0
493	20231220	120900	0	5850	5850	5850	5850	0
494	20231220	120800	0	5850	5850	5850	5850	0
495	20231220	120700	0	5850	5850	5850	5850	0
496	20231220	120600	0	5850	5850	5850	5850	0
497	20231220	120500	0	5850	5850	5850	5850	0
498	20231220	120400	0	5850	5850	5850	5850	0
499	20231220	120300	0	5850	5850	5850	5850	0
500	20231220	120200	0	5850	5850	5850	5850	0
501	20231220	120100	0	5850	5850	5850	5850	0
502	20231220	120000	0	5850	5850	5850	5850	0
503	20231220	115900	0	5850	5850	5850	5850	0
504	20231220	115800	0	5850	5850	5850	5850	0
505	20231220	115700	0	5850	5850	5850	5850	0
506	20231220	115600	0	5850	5850	5850	5850	0
507	20231220	115500	0	5850	5850	5850	5850	0
508	20231220	115400	0	5850	5850	5850	5850	0
509	20231220	115300	0	5850	5850	5850	5850	0
510	20231220	115200	0	5850	5850	5850	5850	0
511	20231220	115100	0	5850	5850	5850	5850	0
512	20231220	115000	0	5850	5850	5850	5850	0
513	20231220	114900	0	5850	5850	5850	5850	0
514	20231220	114800	0	5850	5850	5850	5850	0
515	20231220	114700	0	5850	5850	5850	5850	0
516	20231220	114600	0	5850	5850	5850	5850	0
517	20231220	114500	0	5850	5850	5850	5850	0
518	20231220	114400	0	5850	5850	5850	5850	0
519	20231220	114300	0	5850	5850	5850	5850	0
520	20231220	114200	0	5850	5850	5850	5850	0
521	20231220	114100	0	5850	5850	5850	5850	0
522	20231220	114000	0	5850	5850	5850	5850	0
523	20231220	113900	0	5850	5850	5850	5850	0
524	20231220	113800	0	5850	5850	5850	5850	0
525	20231220	113700	0	5850	5850	5850	5850	0
526	20231220	113600	0	5850	5850	5850	5850	0
527	20231220	113500	0	5850	5850	5850	5850	0
528	20231220	113400	0	5850	5850	5850	5850	0
529	20231220	113300	0	5850	5850	5850	5850	0
530	20231220	113200	0	5850	5850	5850	5850	0
531	20231220	113100	0	5850	5850	5850	5850	0
532	20231220	113000	0	5850	5850	5850	5850	0
533	20231220	112900	0	5850	5850	5850	5850	0
534	20231220	112800	0	5850	5850	5850	5850	0
535	20231220	112700	0	5850	5850	5850	5850	0
536	20231220	112600	0	5850	5850	5850	5850	0
537	20231220	112500	0	5850	5850	5850	5850	0
538	20231220	112400	0	5850	5850	5850	5850	0
539	20231220	112300	0	5850	5850	5850	5850	0
540	20231220	112200	0	5850	5850	5850	5850	0
541	20231220	112100	0	5850	5850	5850	5850	0
542	20231220	112000	0	5850	5850	5850	5850	0
543	20231220	111900	0	5850	5850	5850	5850	0
544	20231220	111800	0	5850	5850	5850	5850	0
545	20231220	111700	0	5850	5850	5850	5850	0
546	20231220	111600	0	5850	5850	5850	5850	0
547	20231220	111500	0	5850	5850	5850	5850	0
548	20231220	111400	0	5850	5850	5850	5850	0
549	20231220	111300	0	5850	5850	5850	5850	0
550	20231220	111200	0	5850	5850	5850	5850	0
551	20231220	111100	0	5850	5850	5850	5850	0
552	20231220	111000	0	5850	5850	5850	5850	0
553	20231220	110900	0	5850	5850	5850	5850	0
554	20231220	110800	0	5850	5850	5850	5850	0
555	20231220	110700	0	5850	5850	5850	5850	0
556	20231220	110600	0	5850	5850	5850	5850	0
557	20231220	110500	0	5850	5850	5850	5850	0
558	20231220	110400	0	5850	5850	5850	5850	0
559	20231220	110300	0	5850	5850	5850	5850	0
560	20231220	110200	0	5850	5850	5850	5850	0
561	20231220	110100	0	5850	5850	5850	5850	0
562	20231220	110000	0	5850	5850	5850	5850	0
563	20231220	105900	0	5850	5850	5850	5850	0
564	20231220	105800	0	5850	5850	5850	5850	0
565	20231220	105700	0	5850	5850	5850	5850	0
566	20231220	105600	0	5850	5850	5850	5850	0
567	20231220	105500	0	5850	5850	5850	5850	0
568	20231220	105400	0	5850	5850	5850	5850	0
569	20231220	105300	0	5850	5850	5850	5850	0
570	20231220	105200	0	5850	5850	5850	5850	0
571	20231220	105100	0	5850	5850	5850	5850	0
572	20231220	105000	0	5850	5850	5850	5850	0
573	20231220	104900	0	5850	5850	5850	5850	0
574	20231220	104800	0	5850	5850	5850	5850	0
575	20231220	104700	0	5850	5850	5850	5850	0
576	20231220	104600	0	5850	5850	5850	5850	0
577	20231220	104500	0	5850	5850	5850	5850	0
578	20231220	104400	0	5850	5850	5850	5850	0
579	20231220	104300	0	5850	5850	5850	5850	0
580	20231220	104200	0	5850	5850	5850	5850	0
581	20231220	104100	0	5850	5850	5850	5850	0
582	20231220	104000	0	5850	5850	5850	5850	0
583	20231220	103900	0	5850	5850	5850	5850	0
584	20231220	103800	0	5850	5850	5850	5850	0
585	20231220	103700	0	5850	5850	5850	5850	0
586	20231220	103600	0	5850	5850	5850	5850	0
587	20231220	103500	0	5850	5850	5850	5850	0
588	20231220	103400	0	5850	5850	5850	5850	0
589	20231220	103300	0	5850	5850	5850	5850	0
590	20231220	103200	0	5850	5850	5850	5850	0
591	20231220	103100	0	5850	5850	5850	5850	0
592	20231220	103000	0	5850	5850	5850	5850	0
593	20231220	102900	0	5850	5850	5850	5850	0
594	20231220	102800	0	5850	5850	5850	5850	0
595	20231220	102700	0	5850	5850	5850	5850	0
596	20231220	102600	0	5850	5850	5850	5850	0
597	20231220	102500	0	5850	5850	5850	5850	0
598	20231220	102400	0	5850	5850	5850	5850	0
599	20231220	102300	0	5850	5850	5850	5850	0
600	20231220	102200	0	5850	5850	5850	5850	0
601	20231220	102100	0	5850	5850	5850	5850	0
602	20231220	102000	0	5850	5850	5850	5850	0
603	20231220	101900	0	5850	5850	5850	5850	0
604	20231220	101800	0	5850	5850	5850	5850	0
605	20231220	101700	0	5850	5850	5850	5850	0
606	20231220	101600	0	5850	5850	5850	5850	0
607	20231220	101500	0	5850	5850	5850	5850	0
608	20231220	101400	0	5850	5850	5850	5850	0
609	20231220	101300	0	5850	5850	5850	5850	0
610	20231220	101200	0	5850	5850	5850	5850	0
611	20231220	101100	0	5850	5850	5850	5850	0
612	20231220	101000	0	5850	5850	5850	5850	0
613	20231220	100900	0	5850	5850	5850	5850	0
614	20231220	100800	0	5850	5850	5850	5850	0
615	20231220	100700	0	5850	5850	5850	5850	0
616	20231220	100600	0	5850	5850	5850	5850	0
617	20231220	100500	0	5850	5850	5850	5850	0
618	20231220	100400	0	5850	5850	5850	5850	0
619	20231220	100300	0	5850	5850	5850	5850	0
620	20231220	100200	0	5850	5850	5850	5850	0
621	20231220	100100	0	5850	5850	5850	5850	0
622	20231220	100000	0	5850	5850	5850	5850	0
623	20231220	095900	0	5850	5850	5850	5850	0
624	20231220	095800	0	5850	5850	5850	5850	0
625	20231220	095700	0	5850	5850	5850	5850	0
626	20231220	095600	0	5850	5850	5850	5850	0
627	20231220	095500	0	5850	5850	5850	5850	0
628	20231220	095400	0	5850	5850	5850	5850	0
629	20231220	095300	0	5850	5850	5850	5850	0
630	20231220	095200	0	5850	5850	5850	5850	0
631	20231220	095100	0	5850	5850	5850	5850	0
632	20231220	095000	0	5850	5850	5850	5850	0
633	20231220	094900	0	5850	5850	5850	5850	0
634	20231220	094800	0	5850	5850	5850	5850	0
635	20231220	094700	0	5850	5850	5850	5850	0
636	20231220	094600	0	5850	5850	5850	5850	0
637	20231220	094500	0	5850	5850	5850	5850	0
638	20231220	094400	0	5850	5850	5850	5850	0
639	20231220	094300	0	5850	5850	5850	5850	0
640	20231220	094200	0	5850	5850	5850	5850	0
641	20231220	094100	0	5850	5850	5850	5850	0
642	20231220	094000	0	5850	5850	5850	5850	0
643	20231220	093900	0	5850	5850	5850	5850	0
644	20231220	093800	0	5850	5850	5850	5850	0
645	20231220	093700	0	5850	5850	5850	5850	0
646	20231220	093600	0	5850	5850	5850	5850	0
647	20231220	093500	0	5850	5850	5850	5850	0
648	20231220	093400	0	5850	5850	5850	5850	0
649	20231220	093300	0	5850	5850	5850	5850	0
650	20231220	093200	0	5850	5850	5850	5850	0
651	20231220	093100	0	5850	5850	5850	5850	0
652	20231220	093000	0	5850	5850	5850	5850	0
653	20231220	092900	0	5850	5850	5850	5850	0
654	20231220	092800	0	5850	5850	5850	5850	0
655	20231220	092700	0	5850	5850	5850	5850	0
656	20231220	092600	0	5850	5850	5850	5850	0
657	20231220	092500	0	5850	5850	5850	5850	0
658	20231220	092400	0	5850	5850	5850	5850	0
659	20231220	092300	0	5850	5850	5850	5850	0
660	20231220	092200	0	5850	5850	5850	5850	0
661	20231220	092100	0	5850	5850	5850	5850	0
662	20231220	092000	0	5850	5850	5850	5850	0
663	20231220	091900	0	5850	5850	5850	5850	0
664	20231220	091800	0	5850	5850	5850	5850	0
665	20231220	091700	0	5850	5850	5850	5850	0
666	20231220	091600	0	5850	5850	5850	5850	0
667	20231220	091500	0	5850	5850	5850	5850	0
668	20231220	091400	0	5850	5850	5850	5850	0
669	20231220	091300	0	5850	5850	5850	5850	0
670	20231220	091200	0	5850	5850	5850	5850	0
671	20231220	091100	0	5850	5850	5850	5850	0
672	20231220	091000	0	5850	5850	5850	5850	0
673	20231220	090900	0	5850	5850	5850	5850	0
674	20231220	090800	0	5850	5850	5850	5850	0
675	20231220	090700	0	5850	5850	5850	5850	0
676	20231220	090600	0	5850	5850	5850	5850	0
677	20231220	090500	0	5850	5850	5850	5850	0
678	20231220	090400	0	5850	5850	5850	5850	0
679	20231220	090300	0	5850	5850	5850	5850	0
680	20231220	090200	0	5850	5850	5850	5850	0
681	20231220	090100	0	5850	5850	5850	5850	0
682	20231220	090000	0	5850	5850	5850	5850	0