KissMeData/150840/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	202900	0	5850	5850	5850	5850	0
3	20241203	202800	0	5850	5850	5850	5850	0
4	20241203	202700	0	5850	5850	5850	5850	0
5	20241203	202600	0	5850	5850	5850	5850	0
6	20241203	202500	0	5850	5850	5850	5850	0
7	20241203	202400	0	5850	5850	5850	5850	0
8	20241203	202300	0	5850	5850	5850	5850	0
9	20241203	202200	0	5850	5850	5850	5850	0
10	20241203	202100	0	5850	5850	5850	5850	0
11	20241203	202000	0	5850	5850	5850	5850	0
12	20241203	201900	0	5850	5850	5850	5850	0
13	20241203	201800	0	5850	5850	5850	5850	0
14	20241203	201700	0	5850	5850	5850	5850	0
15	20241203	201600	0	5850	5850	5850	5850	0
16	20241203	201500	0	5850	5850	5850	5850	0
17	20241203	201400	0	5850	5850	5850	5850	0
18	20241203	201300	0	5850	5850	5850	5850	0
19	20241203	201200	0	5850	5850	5850	5850	0
20	20241203	201100	0	5850	5850	5850	5850	0
21	20241203	201000	0	5850	5850	5850	5850	0
22	20241203	200900	0	5850	5850	5850	5850	0
23	20241203	200800	0	5850	5850	5850	5850	0
24	20241203	200700	0	5850	5850	5850	5850	0
25	20241203	200600	0	5850	5850	5850	5850	0
26	20241203	200500	0	5850	5850	5850	5850	0
27	20241203	200400	0	5850	5850	5850	5850	0
28	20241203	200300	0	5850	5850	5850	5850	0
29	20241203	200200	0	5850	5850	5850	5850	0
30	20241203	200100	0	5850	5850	5850	5850	0
31	20241203	200000	0	5850	5850	5850	5850	0
32	20241203	195900	0	5850	5850	5850	5850	0
33	20241203	195800	0	5850	5850	5850	5850	0
34	20241203	195700	0	5850	5850	5850	5850	0
35	20241203	195600	0	5850	5850	5850	5850	0
36	20241203	195500	0	5850	5850	5850	5850	0
37	20241203	195400	0	5850	5850	5850	5850	0
38	20241203	195300	0	5850	5850	5850	5850	0
39	20241203	195200	0	5850	5850	5850	5850	0
40	20241203	195100	0	5850	5850	5850	5850	0
41	20241203	195000	0	5850	5850	5850	5850	0
42	20241203	194900	0	5850	5850	5850	5850	0
43	20241203	194800	0	5850	5850	5850	5850	0
44	20241203	194700	0	5850	5850	5850	5850	0
45	20241203	194600	0	5850	5850	5850	5850	0
46	20241203	194500	0	5850	5850	5850	5850	0
47	20241203	194400	0	5850	5850	5850	5850	0
48	20241203	194300	0	5850	5850	5850	5850	0
49	20241203	194200	0	5850	5850	5850	5850	0
50	20241203	194100	0	5850	5850	5850	5850	0
51	20241203	194000	0	5850	5850	5850	5850	0
52	20241203	193900	0	5850	5850	5850	5850	0
53	20241203	193800	0	5850	5850	5850	5850	0
54	20241203	193700	0	5850	5850	5850	5850	0
55	20241203	193600	0	5850	5850	5850	5850	0
56	20241203	193500	0	5850	5850	5850	5850	0
57	20241203	193400	0	5850	5850	5850	5850	0
58	20241203	193300	0	5850	5850	5850	5850	0
59	20241203	193200	0	5850	5850	5850	5850	0
60	20241203	193100	0	5850	5850	5850	5850	0
61	20241203	193000	0	5850	5850	5850	5850	0
62	20241203	192900	0	5850	5850	5850	5850	0
63	20241203	192800	0	5850	5850	5850	5850	0
64	20241203	192700	0	5850	5850	5850	5850	0
65	20241203	192600	0	5850	5850	5850	5850	0
66	20241203	192500	0	5850	5850	5850	5850	0
67	20241203	192400	0	5850	5850	5850	5850	0
68	20241203	192300	0	5850	5850	5850	5850	0
69	20241203	192200	0	5850	5850	5850	5850	0
70	20241203	192100	0	5850	5850	5850	5850	0
71	20241203	192000	0	5850	5850	5850	5850	0
72	20241203	191900	0	5850	5850	5850	5850	0
73	20241203	191800	0	5850	5850	5850	5850	0
74	20241203	191700	0	5850	5850	5850	5850	0
75	20241203	191600	0	5850	5850	5850	5850	0
76	20241203	191500	0	5850	5850	5850	5850	0
77	20241203	191400	0	5850	5850	5850	5850	0
78	20241203	191300	0	5850	5850	5850	5850	0
79	20241203	191200	0	5850	5850	5850	5850	0
80	20241203	191100	0	5850	5850	5850	5850	0
81	20241203	191000	0	5850	5850	5850	5850	0
82	20241203	190900	0	5850	5850	5850	5850	0
83	20241203	190800	0	5850	5850	5850	5850	0
84	20241203	190700	0	5850	5850	5850	5850	0
85	20241203	190600	0	5850	5850	5850	5850	0
86	20241203	190500	0	5850	5850	5850	5850	0
87	20241203	190400	0	5850	5850	5850	5850	0
88	20241203	190300	0	5850	5850	5850	5850	0
89	20241203	190200	0	5850	5850	5850	5850	0
90	20241203	190100	0	5850	5850	5850	5850	0
91	20241203	190000	0	5850	5850	5850	5850	0
92	20241203	185900	0	5850	5850	5850	5850	0
93	20241203	185800	0	5850	5850	5850	5850	0
94	20241203	185700	0	5850	5850	5850	5850	0
95	20241203	185600	0	5850	5850	5850	5850	0
96	20241203	185500	0	5850	5850	5850	5850	0
97	20241203	185400	0	5850	5850	5850	5850	0
98	20241203	185300	0	5850	5850	5850	5850	0
99	20241203	185200	0	5850	5850	5850	5850	0
100	20241203	185100	0	5850	5850	5850	5850	0
101	20241203	185000	0	5850	5850	5850	5850	0
102	20241203	184900	0	5850	5850	5850	5850	0
103	20241203	184800	0	5850	5850	5850	5850	0
104	20241203	184700	0	5850	5850	5850	5850	0
105	20241203	184600	0	5850	5850	5850	5850	0
106	20241203	184500	0	5850	5850	5850	5850	0
107	20241203	184400	0	5850	5850	5850	5850	0
108	20241203	184300	0	5850	5850	5850	5850	0
109	20241203	184200	0	5850	5850	5850	5850	0
110	20241203	184100	0	5850	5850	5850	5850	0
111	20241203	184000	0	5850	5850	5850	5850	0
112	20241203	183900	0	5850	5850	5850	5850	0
113	20241203	183800	0	5850	5850	5850	5850	0
114	20241203	183700	0	5850	5850	5850	5850	0
115	20241203	183600	0	5850	5850	5850	5850	0
116	20241203	183500	0	5850	5850	5850	5850	0
117	20241203	183400	0	5850	5850	5850	5850	0
118	20241203	183300	0	5850	5850	5850	5850	0
119	20241203	183200	0	5850	5850	5850	5850	0
120	20241203	183100	0	5850	5850	5850	5850	0
121	20241203	183000	0	5850	5850	5850	5850	0
122	20241203	182900	0	5850	5850	5850	5850	0
123	20241203	182800	0	5850	5850	5850	5850	0
124	20241203	182700	0	5850	5850	5850	5850	0
125	20241203	182600	0	5850	5850	5850	5850	0
126	20241203	182500	0	5850	5850	5850	5850	0
127	20241203	182400	0	5850	5850	5850	5850	0
128	20241203	182300	0	5850	5850	5850	5850	0
129	20241203	182200	0	5850	5850	5850	5850	0
130	20241203	182100	0	5850	5850	5850	5850	0
131	20241203	182000	0	5850	5850	5850	5850	0
132	20241203	181900	0	5850	5850	5850	5850	0
133	20241203	181800	0	5850	5850	5850	5850	0
134	20241203	181700	0	5850	5850	5850	5850	0
135	20241203	181600	0	5850	5850	5850	5850	0
136	20241203	181500	0	5850	5850	5850	5850	0
137	20241203	181400	0	5850	5850	5850	5850	0
138	20241203	181300	0	5850	5850	5850	5850	0
139	20241203	181200	0	5850	5850	5850	5850	0
140	20241203	181100	0	5850	5850	5850	5850	0
141	20241203	181000	0	5850	5850	5850	5850	0
142	20241203	180900	0	5850	5850	5850	5850	0
143	20241203	180800	0	5850	5850	5850	5850	0
144	20241203	180700	0	5850	5850	5850	5850	0
145	20241203	180600	0	5850	5850	5850	5850	0
146	20241203	180500	0	5850	5850	5850	5850	0
147	20241203	180400	0	5850	5850	5850	5850	0
148	20241203	180300	0	5850	5850	5850	5850	0
149	20241203	180200	0	5850	5850	5850	5850	0
150	20241203	180100	0	5850	5850	5850	5850	0
151	20241203	180000	0	5850	5850	5850	5850	0
152	20241203	175900	0	5850	5850	5850	5850	0
153	20241203	175800	0	5850	5850	5850	5850	0
154	20241203	175700	0	5850	5850	5850	5850	0
155	20241203	175600	0	5850	5850	5850	5850	0
156	20241203	175500	0	5850	5850	5850	5850	0
157	20241203	175400	0	5850	5850	5850	5850	0
158	20241203	175300	0	5850	5850	5850	5850	0
159	20241203	175200	0	5850	5850	5850	5850	0
160	20241203	175100	0	5850	5850	5850	5850	0
161	20241203	175000	0	5850	5850	5850	5850	0
162	20241203	174900	0	5850	5850	5850	5850	0
163	20241203	174800	0	5850	5850	5850	5850	0
164	20241203	174700	0	5850	5850	5850	5850	0
165	20241203	174600	0	5850	5850	5850	5850	0
166	20241203	174500	0	5850	5850	5850	5850	0
167	20241203	174400	0	5850	5850	5850	5850	0
168	20241203	174300	0	5850	5850	5850	5850	0
169	20241203	174200	0	5850	5850	5850	5850	0
170	20241203	174100	0	5850	5850	5850	5850	0
171	20241203	174000	0	5850	5850	5850	5850	0
172	20241203	173900	0	5850	5850	5850	5850	0
173	20241203	173800	0	5850	5850	5850	5850	0
174	20241203	173700	0	5850	5850	5850	5850	0
175	20241203	173600	0	5850	5850	5850	5850	0
176	20241203	173500	0	5850	5850	5850	5850	0
177	20241203	173400	0	5850	5850	5850	5850	0
178	20241203	173300	0	5850	5850	5850	5850	0
179	20241203	173200	0	5850	5850	5850	5850	0
180	20241203	173100	0	5850	5850	5850	5850	0
181	20241203	173000	0	5850	5850	5850	5850	0
182	20241203	172900	0	5850	5850	5850	5850	0
183	20241203	172800	0	5850	5850	5850	5850	0
184	20241203	172700	0	5850	5850	5850	5850	0
185	20241203	172600	0	5850	5850	5850	5850	0
186	20241203	172500	0	5850	5850	5850	5850	0
187	20241203	172400	0	5850	5850	5850	5850	0
188	20241203	172300	0	5850	5850	5850	5850	0
189	20241203	172200	0	5850	5850	5850	5850	0
190	20241203	172100	0	5850	5850	5850	5850	0
191	20241203	172000	0	5850	5850	5850	5850	0
192	20241203	171900	0	5850	5850	5850	5850	0
193	20241203	171800	0	5850	5850	5850	5850	0
194	20241203	171700	0	5850	5850	5850	5850	0
195	20241203	171600	0	5850	5850	5850	5850	0
196	20241203	171500	0	5850	5850	5850	5850	0
197	20241203	171400	0	5850	5850	5850	5850	0
198	20241203	171300	0	5850	5850	5850	5850	0
199	20241203	171200	0	5850	5850	5850	5850	0
200	20241203	171100	0	5850	5850	5850	5850	0
201	20241203	171000	0	5850	5850	5850	5850	0
202	20241203	170900	0	5850	5850	5850	5850	0
203	20241203	170800	0	5850	5850	5850	5850	0
204	20241203	170700	0	5850	5850	5850	5850	0
205	20241203	170600	0	5850	5850	5850	5850	0
206	20241203	170500	0	5850	5850	5850	5850	0
207	20241203	170400	0	5850	5850	5850	5850	0
208	20241203	170300	0	5850	5850	5850	5850	0
209	20241203	170200	0	5850	5850	5850	5850	0
210	20241203	170100	0	5850	5850	5850	5850	0
211	20241203	170000	0	5850	5850	5850	5850	0
212	20241203	165900	0	5850	5850	5850	5850	0
213	20241203	165800	0	5850	5850	5850	5850	0
214	20241203	165700	0	5850	5850	5850	5850	0
215	20241203	165600	0	5850	5850	5850	5850	0
216	20241203	165500	0	5850	5850	5850	5850	0
217	20241203	165400	0	5850	5850	5850	5850	0
218	20241203	165300	0	5850	5850	5850	5850	0
219	20241203	165200	0	5850	5850	5850	5850	0
220	20241203	165100	0	5850	5850	5850	5850	0
221	20241203	165000	0	5850	5850	5850	5850	0
222	20241203	164900	0	5850	5850	5850	5850	0
223	20241203	164800	0	5850	5850	5850	5850	0
224	20241203	164700	0	5850	5850	5850	5850	0
225	20241203	164600	0	5850	5850	5850	5850	0
226	20241203	164500	0	5850	5850	5850	5850	0
227	20241203	164400	0	5850	5850	5850	5850	0
228	20241203	164300	0	5850	5850	5850	5850	0
229	20241203	164200	0	5850	5850	5850	5850	0
230	20241203	164100	0	5850	5850	5850	5850	0
231	20241203	164000	0	5850	5850	5850	5850	0
232	20241203	163900	0	5850	5850	5850	5850	0
233	20241203	163800	0	5850	5850	5850	5850	0
234	20241203	163700	0	5850	5850	5850	5850	0
235	20241203	163600	0	5850	5850	5850	5850	0
236	20241203	163500	0	5850	5850	5850	5850	0
237	20241203	163400	0	5850	5850	5850	5850	0
238	20241203	163300	0	5850	5850	5850	5850	0
239	20241203	163200	0	5850	5850	5850	5850	0
240	20241203	163100	0	5850	5850	5850	5850	0
241	20241203	163000	0	5850	5850	5850	5850	0
242	20241203	162900	0	5850	5850	5850	5850	0
243	20241203	162800	0	5850	5850	5850	5850	0
244	20241203	162700	0	5850	5850	5850	5850	0
245	20241203	162600	0	5850	5850	5850	5850	0
246	20241203	162500	0	5850	5850	5850	5850	0
247	20241203	162400	0	5850	5850	5850	5850	0
248	20241203	162300	0	5850	5850	5850	5850	0
249	20241203	162200	0	5850	5850	5850	5850	0
250	20241203	162100	0	5850	5850	5850	5850	0
251	20241203	162000	0	5850	5850	5850	5850	0
252	20241203	161900	0	5850	5850	5850	5850	0
253	20241203	161800	0	5850	5850	5850	5850	0
254	20241203	161700	0	5850	5850	5850	5850	0
255	20241203	161600	0	5850	5850	5850	5850	0
256	20241203	161500	0	5850	5850	5850	5850	0
257	20241203	161400	0	5850	5850	5850	5850	0
258	20241203	161300	0	5850	5850	5850	5850	0
259	20241203	161200	0	5850	5850	5850	5850	0
260	20241203	161100	0	5850	5850	5850	5850	0
261	20241203	161000	0	5850	5850	5850	5850	0
262	20241203	160900	0	5850	5850	5850	5850	0
263	20241203	160800	0	5850	5850	5850	5850	0
264	20241203	160700	0	5850	5850	5850	5850	0
265	20241203	160600	0	5850	5850	5850	5850	0
266	20241203	160500	0	5850	5850	5850	5850	0
267	20241203	160400	0	5850	5850	5850	5850	0
268	20241203	160300	0	5850	5850	5850	5850	0
269	20241203	160200	0	5850	5850	5850	5850	0
270	20241203	160100	0	5850	5850	5850	5850	0
271	20241203	160000	0	5850	5850	5850	5850	0
272	20241203	155900	0	5850	5850	5850	5850	0
273	20241203	155800	0	5850	5850	5850	5850	0
274	20241203	155700	0	5850	5850	5850	5850	0
275	20241203	155600	0	5850	5850	5850	5850	0
276	20241203	155500	0	5850	5850	5850	5850	0
277	20241203	155400	0	5850	5850	5850	5850	0
278	20241203	155300	0	5850	5850	5850	5850	0
279	20241203	155200	0	5850	5850	5850	5850	0
280	20241203	155100	0	5850	5850	5850	5850	0
281	20241203	155000	0	5850	5850	5850	5850	0
282	20241203	154900	0	5850	5850	5850	5850	0
283	20241203	154800	0	5850	5850	5850	5850	0
284	20241203	154700	0	5850	5850	5850	5850	0
285	20241203	154600	0	5850	5850	5850	5850	0
286	20241203	154500	0	5850	5850	5850	5850	0
287	20241203	154400	0	5850	5850	5850	5850	0
288	20241203	154300	0	5850	5850	5850	5850	0
289	20241203	154200	0	5850	5850	5850	5850	0
290	20241203	154100	0	5850	5850	5850	5850	0
291	20241203	154000	0	5850	5850	5850	5850	0
292	20241203	153900	0	5850	5850	5850	5850	0
293	20241203	153800	0	5850	5850	5850	5850	0
294	20241203	153700	0	5850	5850	5850	5850	0
295	20241203	153600	0	5850	5850	5850	5850	0
296	20241203	153500	0	5850	5850	5850	5850	0
297	20241203	153400	0	5850	5850	5850	5850	0
298	20241203	153300	0	5850	5850	5850	5850	0
299	20241203	153200	0	5850	5850	5850	5850	0
300	20241203	153100	0	5850	5850	5850	5850	0
301	20241203	153000	0	5850	5850	5850	5850	0
302	20241203	152900	0	5850	5850	5850	5850	0
303	20241203	152800	0	5850	5850	5850	5850	0
304	20241203	152700	0	5850	5850	5850	5850	0
305	20241203	152600	0	5850	5850	5850	5850	0
306	20241203	152500	0	5850	5850	5850	5850	0
307	20241203	152400	0	5850	5850	5850	5850	0
308	20241203	152300	0	5850	5850	5850	5850	0
309	20241203	152200	0	5850	5850	5850	5850	0
310	20241203	152100	0	5850	5850	5850	5850	0
311	20241203	152000	0	5850	5850	5850	5850	0
312	20241203	151900	0	5850	5850	5850	5850	0
313	20241203	151800	0	5850	5850	5850	5850	0
314	20241203	151700	0	5850	5850	5850	5850	0
315	20241203	151600	0	5850	5850	5850	5850	0
316	20241203	151500	0	5850	5850	5850	5850	0
317	20241203	151400	0	5850	5850	5850	5850	0
318	20241203	151300	0	5850	5850	5850	5850	0
319	20241203	151200	0	5850	5850	5850	5850	0
320	20241203	151100	0	5850	5850	5850	5850	0
321	20241203	151000	0	5850	5850	5850	5850	0
322	20241203	150900	0	5850	5850	5850	5850	0
323	20241203	150800	0	5850	5850	5850	5850	0
324	20241203	150700	0	5850	5850	5850	5850	0
325	20241203	150600	0	5850	5850	5850	5850	0
326	20241203	150500	0	5850	5850	5850	5850	0
327	20241203	150400	0	5850	5850	5850	5850	0
328	20241203	150300	0	5850	5850	5850	5850	0
329	20241203	150200	0	5850	5850	5850	5850	0
330	20241203	150100	0	5850	5850	5850	5850	0
331	20241203	150000	0	5850	5850	5850	5850	0
332	20241203	145900	0	5850	5850	5850	5850	0
333	20241203	145800	0	5850	5850	5850	5850	0
334	20241203	145700	0	5850	5850	5850	5850	0
335	20241203	145600	0	5850	5850	5850	5850	0
336	20241203	145500	0	5850	5850	5850	5850	0
337	20241203	145400	0	5850	5850	5850	5850	0
338	20241203	145300	0	5850	5850	5850	5850	0
339	20241203	145200	0	5850	5850	5850	5850	0
340	20241203	145100	0	5850	5850	5850	5850	0
341	20241203	145000	0	5850	5850	5850	5850	0
342	20241203	144900	0	5850	5850	5850	5850	0
343	20241203	144800	0	5850	5850	5850	5850	0
344	20241203	144700	0	5850	5850	5850	5850	0
345	20241203	144600	0	5850	5850	5850	5850	0
346	20241203	144500	0	5850	5850	5850	5850	0
347	20241203	144400	0	5850	5850	5850	5850	0
348	20241203	144300	0	5850	5850	5850	5850	0
349	20241203	144200	0	5850	5850	5850	5850	0
350	20241203	144100	0	5850	5850	5850	5850	0
351	20241203	144000	0	5850	5850	5850	5850	0
352	20241203	143900	0	5850	5850	5850	5850	0
353	20241203	143800	0	5850	5850	5850	5850	0
354	20241203	143700	0	5850	5850	5850	5850	0
355	20241203	143600	0	5850	5850	5850	5850	0
356	20241203	143500	0	5850	5850	5850	5850	0
357	20241203	143400	0	5850	5850	5850	5850	0
358	20241203	143300	0	5850	5850	5850	5850	0
359	20241203	143200	0	5850	5850	5850	5850	0
360	20241203	143100	0	5850	5850	5850	5850	0
361	20241203	143000	0	5850	5850	5850	5850	0
362	20241203	142900	0	5850	5850	5850	5850	0
363	20241203	142800	0	5850	5850	5850	5850	0
364	20241203	142700	0	5850	5850	5850	5850	0
365	20241203	142600	0	5850	5850	5850	5850	0
366	20241203	142500	0	5850	5850	5850	5850	0
367	20241203	142400	0	5850	5850	5850	5850	0
368	20241203	142300	0	5850	5850	5850	5850	0
369	20241203	142200	0	5850	5850	5850	5850	0
370	20241203	142100	0	5850	5850	5850	5850	0
371	20241203	142000	0	5850	5850	5850	5850	0
372	20241203	141900	0	5850	5850	5850	5850	0
373	20241203	141800	0	5850	5850	5850	5850	0
374	20241203	141700	0	5850	5850	5850	5850	0
375	20241203	141600	0	5850	5850	5850	5850	0
376	20241203	141500	0	5850	5850	5850	5850	0
377	20241203	141400	0	5850	5850	5850	5850	0
378	20241203	141300	0	5850	5850	5850	5850	0
379	20241203	141200	0	5850	5850	5850	5850	0
380	20241203	141100	0	5850	5850	5850	5850	0
381	20241203	141000	0	5850	5850	5850	5850	0
382	20241203	140900	0	5850	5850	5850	5850	0
383	20241203	140800	0	5850	5850	5850	5850	0
384	20241203	140700	0	5850	5850	5850	5850	0
385	20241203	140600	0	5850	5850	5850	5850	0
386	20241203	140500	0	5850	5850	5850	5850	0
387	20241203	140400	0	5850	5850	5850	5850	0
388	20241203	140300	0	5850	5850	5850	5850	0
389	20241203	140200	0	5850	5850	5850	5850	0
390	20241203	140100	0	5850	5850	5850	5850	0
391	20241203	140000	0	5850	5850	5850	5850	0
392	20241203	135900	0	5850	5850	5850	5850	0
393	20241203	135800	0	5850	5850	5850	5850	0
394	20241203	135700	0	5850	5850	5850	5850	0
395	20241203	135600	0	5850	5850	5850	5850	0
396	20241203	135500	0	5850	5850	5850	5850	0
397	20241203	135400	0	5850	5850	5850	5850	0
398	20241203	135300	0	5850	5850	5850	5850	0
399	20241203	135200	0	5850	5850	5850	5850	0
400	20241203	135100	0	5850	5850	5850	5850	0
401	20241203	135000	0	5850	5850	5850	5850	0
402	20241203	134900	0	5850	5850	5850	5850	0
403	20241203	134800	0	5850	5850	5850	5850	0
404	20241203	134700	0	5850	5850	5850	5850	0
405	20241203	134600	0	5850	5850	5850	5850	0
406	20241203	134500	0	5850	5850	5850	5850	0
407	20241203	134400	0	5850	5850	5850	5850	0
408	20241203	134300	0	5850	5850	5850	5850	0
409	20241203	134200	0	5850	5850	5850	5850	0
410	20241203	134100	0	5850	5850	5850	5850	0
411	20241203	134000	0	5850	5850	5850	5850	0
412	20241203	133900	0	5850	5850	5850	5850	0
413	20241203	133800	0	5850	5850	5850	5850	0
414	20241203	133700	0	5850	5850	5850	5850	0
415	20241203	133600	0	5850	5850	5850	5850	0
416	20241203	133500	0	5850	5850	5850	5850	0
417	20241203	133400	0	5850	5850	5850	5850	0
418	20241203	133300	0	5850	5850	5850	5850	0
419	20241203	133200	0	5850	5850	5850	5850	0
420	20241203	133100	0	5850	5850	5850	5850	0
421	20241203	133000	0	5850	5850	5850	5850	0
422	20241203	132900	0	5850	5850	5850	5850	0
423	20241203	132800	0	5850	5850	5850	5850	0
424	20241203	132700	0	5850	5850	5850	5850	0
425	20241203	132600	0	5850	5850	5850	5850	0
426	20241203	132500	0	5850	5850	5850	5850	0
427	20241203	132400	0	5850	5850	5850	5850	0
428	20241203	132300	0	5850	5850	5850	5850	0
429	20241203	132200	0	5850	5850	5850	5850	0
430	20241203	132100	0	5850	5850	5850	5850	0
431	20241203	132000	0	5850	5850	5850	5850	0
432	20241203	131900	0	5850	5850	5850	5850	0
433	20241203	131800	0	5850	5850	5850	5850	0
434	20241203	131700	0	5850	5850	5850	5850	0
435	20241203	131600	0	5850	5850	5850	5850	0
436	20241203	131500	0	5850	5850	5850	5850	0
437	20241203	131400	0	5850	5850	5850	5850	0
438	20241203	131300	0	5850	5850	5850	5850	0
439	20241203	131200	0	5850	5850	5850	5850	0
440	20241203	131100	0	5850	5850	5850	5850	0
441	20241203	131000	0	5850	5850	5850	5850	0
442	20241203	130900	0	5850	5850	5850	5850	0
443	20241203	130800	0	5850	5850	5850	5850	0
444	20241203	130700	0	5850	5850	5850	5850	0
445	20241203	130600	0	5850	5850	5850	5850	0
446	20241203	130500	0	5850	5850	5850	5850	0
447	20241203	130400	0	5850	5850	5850	5850	0
448	20241203	130300	0	5850	5850	5850	5850	0
449	20241203	130200	0	5850	5850	5850	5850	0
450	20241203	130100	0	5850	5850	5850	5850	0
451	20241203	130000	0	5850	5850	5850	5850	0
452	20241203	125900	0	5850	5850	5850	5850	0
453	20241203	125800	0	5850	5850	5850	5850	0
454	20241203	125700	0	5850	5850	5850	5850	0
455	20241203	125600	0	5850	5850	5850	5850	0
456	20241203	125500	0	5850	5850	5850	5850	0
457	20241203	125400	0	5850	5850	5850	5850	0
458	20241203	125300	0	5850	5850	5850	5850	0
459	20241203	125200	0	5850	5850	5850	5850	0
460	20241203	125100	0	5850	5850	5850	5850	0
461	20241203	125000	0	5850	5850	5850	5850	0
462	20241203	124900	0	5850	5850	5850	5850	0
463	20241203	124800	0	5850	5850	5850	5850	0
464	20241203	124700	0	5850	5850	5850	5850	0
465	20241203	124600	0	5850	5850	5850	5850	0
466	20241203	124500	0	5850	5850	5850	5850	0
467	20241203	124400	0	5850	5850	5850	5850	0
468	20241203	124300	0	5850	5850	5850	5850	0
469	20241203	124200	0	5850	5850	5850	5850	0
470	20241203	124100	0	5850	5850	5850	5850	0
471	20241203	124000	0	5850	5850	5850	5850	0
472	20241203	123900	0	5850	5850	5850	5850	0
473	20241203	123800	0	5850	5850	5850	5850	0
474	20241203	123700	0	5850	5850	5850	5850	0
475	20241203	123600	0	5850	5850	5850	5850	0
476	20241203	123500	0	5850	5850	5850	5850	0
477	20241203	123400	0	5850	5850	5850	5850	0
478	20241203	123300	0	5850	5850	5850	5850	0
479	20241203	123200	0	5850	5850	5850	5850	0
480	20241203	123100	0	5850	5850	5850	5850	0
481	20241203	123000	0	5850	5850	5850	5850	0
482	20241203	122900	0	5850	5850	5850	5850	0
483	20241203	122800	0	5850	5850	5850	5850	0
484	20241203	122700	0	5850	5850	5850	5850	0
485	20241203	122600	0	5850	5850	5850	5850	0
486	20241203	122500	0	5850	5850	5850	5850	0
487	20241203	122400	0	5850	5850	5850	5850	0
488	20241203	122300	0	5850	5850	5850	5850	0
489	20241203	122200	0	5850	5850	5850	5850	0
490	20241203	122100	0	5850	5850	5850	5850	0
491	20241203	122000	0	5850	5850	5850	5850	0
492	20241203	121900	0	5850	5850	5850	5850	0
493	20241203	121800	0	5850	5850	5850	5850	0
494	20241203	121700	0	5850	5850	5850	5850	0
495	20241203	121600	0	5850	5850	5850	5850	0
496	20241203	121500	0	5850	5850	5850	5850	0
497	20241203	121400	0	5850	5850	5850	5850	0
498	20241203	121300	0	5850	5850	5850	5850	0
499	20241203	121200	0	5850	5850	5850	5850	0
500	20241203	121100	0	5850	5850	5850	5850	0
501	20241203	121000	0	5850	5850	5850	5850	0
502	20241203	120900	0	5850	5850	5850	5850	0
503	20241203	120800	0	5850	5850	5850	5850	0
504	20241203	120700	0	5850	5850	5850	5850	0
505	20241203	120600	0	5850	5850	5850	5850	0
506	20241203	120500	0	5850	5850	5850	5850	0
507	20241203	120400	0	5850	5850	5850	5850	0
508	20241203	120300	0	5850	5850	5850	5850	0
509	20241203	120200	0	5850	5850	5850	5850	0
510	20241203	120100	0	5850	5850	5850	5850	0
511	20241203	120000	0	5850	5850	5850	5850	0
512	20241203	115900	0	5850	5850	5850	5850	0
513	20241203	115800	0	5850	5850	5850	5850	0
514	20241203	115700	0	5850	5850	5850	5850	0
515	20241203	115600	0	5850	5850	5850	5850	0
516	20241203	115500	0	5850	5850	5850	5850	0
517	20241203	115400	0	5850	5850	5850	5850	0
518	20241203	115300	0	5850	5850	5850	5850	0
519	20241203	115200	0	5850	5850	5850	5850	0
520	20241203	115100	0	5850	5850	5850	5850	0
521	20241203	115000	0	5850	5850	5850	5850	0
522	20241203	114900	0	5850	5850	5850	5850	0
523	20241203	114800	0	5850	5850	5850	5850	0
524	20241203	114700	0	5850	5850	5850	5850	0
525	20241203	114600	0	5850	5850	5850	5850	0
526	20241203	114500	0	5850	5850	5850	5850	0
527	20241203	114400	0	5850	5850	5850	5850	0
528	20241203	114300	0	5850	5850	5850	5850	0
529	20241203	114200	0	5850	5850	5850	5850	0
530	20241203	114100	0	5850	5850	5850	5850	0
531	20241203	114000	0	5850	5850	5850	5850	0
532	20241203	113900	0	5850	5850	5850	5850	0
533	20241203	113800	0	5850	5850	5850	5850	0
534	20241203	113700	0	5850	5850	5850	5850	0
535	20241203	113600	0	5850	5850	5850	5850	0
536	20241203	113500	0	5850	5850	5850	5850	0
537	20241203	113400	0	5850	5850	5850	5850	0
538	20241203	113300	0	5850	5850	5850	5850	0
539	20241203	113200	0	5850	5850	5850	5850	0
540	20241203	113100	0	5850	5850	5850	5850	0
541	20241203	113000	0	5850	5850	5850	5850	0
542	20241203	112900	0	5850	5850	5850	5850	0
543	20241203	112800	0	5850	5850	5850	5850	0
544	20241203	112700	0	5850	5850	5850	5850	0
545	20241203	112600	0	5850	5850	5850	5850	0
546	20241203	112500	0	5850	5850	5850	5850	0
547	20241203	112400	0	5850	5850	5850	5850	0
548	20241203	112300	0	5850	5850	5850	5850	0
549	20241203	112200	0	5850	5850	5850	5850	0
550	20241203	112100	0	5850	5850	5850	5850	0
551	20241203	112000	0	5850	5850	5850	5850	0
552	20241203	111900	0	5850	5850	5850	5850	0
553	20241203	111800	0	5850	5850	5850	5850	0
554	20241203	111700	0	5850	5850	5850	5850	0
555	20241203	111600	0	5850	5850	5850	5850	0
556	20241203	111500	0	5850	5850	5850	5850	0
557	20241203	111400	0	5850	5850	5850	5850	0
558	20241203	111300	0	5850	5850	5850	5850	0
559	20241203	111200	0	5850	5850	5850	5850	0
560	20241203	111100	0	5850	5850	5850	5850	0
561	20241203	111000	0	5850	5850	5850	5850	0
562	20241203	110900	0	5850	5850	5850	5850	0
563	20241203	110800	0	5850	5850	5850	5850	0
564	20241203	110700	0	5850	5850	5850	5850	0
565	20241203	110600	0	5850	5850	5850	5850	0
566	20241203	110500	0	5850	5850	5850	5850	0
567	20241203	110400	0	5850	5850	5850	5850	0
568	20241203	110300	0	5850	5850	5850	5850	0
569	20241203	110200	0	5850	5850	5850	5850	0
570	20241203	110100	0	5850	5850	5850	5850	0
571	20241203	110000	0	5850	5850	5850	5850	0
572	20241203	105900	0	5850	5850	5850	5850	0
573	20241203	105800	0	5850	5850	5850	5850	0
574	20241203	105700	0	5850	5850	5850	5850	0
575	20241203	105600	0	5850	5850	5850	5850	0
576	20241203	105500	0	5850	5850	5850	5850	0
577	20241203	105400	0	5850	5850	5850	5850	0
578	20241203	105300	0	5850	5850	5850	5850	0
579	20241203	105200	0	5850	5850	5850	5850	0
580	20241203	105100	0	5850	5850	5850	5850	0
581	20241203	105000	0	5850	5850	5850	5850	0
582	20241203	104900	0	5850	5850	5850	5850	0
583	20241203	104800	0	5850	5850	5850	5850	0
584	20241203	104700	0	5850	5850	5850	5850	0
585	20241203	104600	0	5850	5850	5850	5850	0
586	20241203	104500	0	5850	5850	5850	5850	0
587	20241203	104400	0	5850	5850	5850	5850	0
588	20241203	104300	0	5850	5850	5850	5850	0
589	20241203	104200	0	5850	5850	5850	5850	0
590	20241203	104100	0	5850	5850	5850	5850	0
591	20241203	104000	0	5850	5850	5850	5850	0
592	20241203	103900	0	5850	5850	5850	5850	0
593	20241203	103800	0	5850	5850	5850	5850	0
594	20241203	103700	0	5850	5850	5850	5850	0
595	20241203	103600	0	5850	5850	5850	5850	0
596	20241203	103500	0	5850	5850	5850	5850	0
597	20241203	103400	0	5850	5850	5850	5850	0
598	20241203	103300	0	5850	5850	5850	5850	0
599	20241203	103200	0	5850	5850	5850	5850	0
600	20241203	103100	0	5850	5850	5850	5850	0
601	20241203	103000	0	5850	5850	5850	5850	0
602	20241203	102900	0	5850	5850	5850	5850	0
603	20241203	102800	0	5850	5850	5850	5850	0
604	20241203	102700	0	5850	5850	5850	5850	0
605	20241203	102600	0	5850	5850	5850	5850	0
606	20241203	102500	0	5850	5850	5850	5850	0
607	20241203	102400	0	5850	5850	5850	5850	0
608	20241203	102300	0	5850	5850	5850	5850	0
609	20241203	102200	0	5850	5850	5850	5850	0
610	20241203	102100	0	5850	5850	5850	5850	0
611	20241203	102000	0	5850	5850	5850	5850	0
612	20241203	101900	0	5850	5850	5850	5850	0
613	20241203	101800	0	5850	5850	5850	5850	0
614	20241203	101700	0	5850	5850	5850	5850	0
615	20241203	101600	0	5850	5850	5850	5850	0
616	20241203	101500	0	5850	5850	5850	5850	0
617	20241203	101400	0	5850	5850	5850	5850	0
618	20241203	101300	0	5850	5850	5850	5850	0
619	20241203	101200	0	5850	5850	5850	5850	0
620	20241203	101100	0	5850	5850	5850	5850	0
621	20241203	101000	0	5850	5850	5850	5850	0
622	20241203	100900	0	5850	5850	5850	5850	0
623	20241203	100800	0	5850	5850	5850	5850	0
624	20241203	100700	0	5850	5850	5850	5850	0
625	20241203	100600	0	5850	5850	5850	5850	0
626	20241203	100500	0	5850	5850	5850	5850	0
627	20241203	100400	0	5850	5850	5850	5850	0
628	20241203	100300	0	5850	5850	5850	5850	0
629	20241203	100200	0	5850	5850	5850	5850	0
630	20241203	100100	0	5850	5850	5850	5850	0
631	20241203	100000	0	5850	5850	5850	5850	0
632	20241203	095900	0	5850	5850	5850	5850	0
633	20241203	095800	0	5850	5850	5850	5850	0
634	20241203	095700	0	5850	5850	5850	5850	0
635	20241203	095600	0	5850	5850	5850	5850	0
636	20241203	095500	0	5850	5850	5850	5850	0
637	20241203	095400	0	5850	5850	5850	5850	0
638	20241203	095300	0	5850	5850	5850	5850	0
639	20241203	095200	0	5850	5850	5850	5850	0
640	20241203	095100	0	5850	5850	5850	5850	0
641	20241203	095000	0	5850	5850	5850	5850	0
642	20241203	094900	0	5850	5850	5850	5850	0
643	20241203	094800	0	5850	5850	5850	5850	0
644	20241203	094700	0	5850	5850	5850	5850	0
645	20241203	094600	0	5850	5850	5850	5850	0
646	20241203	094500	0	5850	5850	5850	5850	0
647	20241203	094400	0	5850	5850	5850	5850	0
648	20241203	094300	0	5850	5850	5850	5850	0
649	20241203	094200	0	5850	5850	5850	5850	0
650	20241203	094100	0	5850	5850	5850	5850	0
651	20241203	094000	0	5850	5850	5850	5850	0
652	20241203	093900	0	5850	5850	5850	5850	0
653	20241203	093800	0	5850	5850	5850	5850	0
654	20241203	093700	0	5850	5850	5850	5850	0
655	20241203	093600	0	5850	5850	5850	5850	0
656	20241203	093500	0	5850	5850	5850	5850	0
657	20241203	093400	0	5850	5850	5850	5850	0
658	20241203	093300	0	5850	5850	5850	5850	0
659	20241203	093200	0	5850	5850	5850	5850	0
660	20241203	093100	0	5850	5850	5850	5850	0
661	20241203	093000	0	5850	5850	5850	5850	0
662	20241203	092900	0	5850	5850	5850	5850	0
663	20241203	092800	0	5850	5850	5850	5850	0
664	20241203	092700	0	5850	5850	5850	5850	0
665	20241203	092600	0	5850	5850	5850	5850	0
666	20241203	092500	0	5850	5850	5850	5850	0
667	20241203	092400	0	5850	5850	5850	5850	0
668	20241203	092300	0	5850	5850	5850	5850	0
669	20241203	092200	0	5850	5850	5850	5850	0
670	20241203	092100	0	5850	5850	5850	5850	0
671	20241203	092000	0	5850	5850	5850	5850	0
672	20241203	091900	0	5850	5850	5850	5850	0
673	20241203	091800	0	5850	5850	5850	5850	0
674	20241203	091700	0	5850	5850	5850	5850	0
675	20241203	091600	0	5850	5850	5850	5850	0
676	20241203	091500	0	5850	5850	5850	5850	0
677	20241203	091400	0	5850	5850	5850	5850	0
678	20241203	091300	0	5850	5850	5850	5850	0
679	20241203	091200	0	5850	5850	5850	5850	0
680	20241203	091100	0	5850	5850	5850	5850	0
681	20241203	091000	0	5850	5850	5850	5850	0
682	20241203	090900	0	5850	5850	5850	5850	0
683	20241203	090800	0	5850	5850	5850	5850	0
684	20241203	090700	0	5850	5850	5850	5850	0
685	20241203	090600	0	5850	5850	5850	5850	0
686	20241203	090500	0	5850	5850	5850	5850	0
687	20241203	090400	0	5850	5850	5850	5850	0
688	20241203	090300	0	5850	5850	5850	5850	0
689	20241203	090200	0	5850	5850	5850	5850	0
690	20241203	090100	0	5850	5850	5850	5850	0
691	20241203	090000	0	5850	5850	5850	5850	0