KissMeData/208850/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	204300	0	5390	5390	5390	5390	0
3	20241206	204200	0	5390	5390	5390	5390	0
4	20241206	204100	0	5390	5390	5390	5390	0
5	20241206	204000	0	5390	5390	5390	5390	0
6	20241206	203900	0	5390	5390	5390	5390	0
7	20241206	203800	0	5390	5390	5390	5390	0
8	20241206	203700	0	5390	5390	5390	5390	0
9	20241206	203600	0	5390	5390	5390	5390	0
10	20241206	203500	0	5390	5390	5390	5390	0
11	20241206	203400	0	5390	5390	5390	5390	0
12	20241206	203300	0	5390	5390	5390	5390	0
13	20241206	203200	0	5390	5390	5390	5390	0
14	20241206	203100	0	5390	5390	5390	5390	0
15	20241206	203000	0	5390	5390	5390	5390	0
16	20241206	202900	0	5390	5390	5390	5390	0
17	20241206	202800	0	5390	5390	5390	5390	0
18	20241206	202700	0	5390	5390	5390	5390	0
19	20241206	202600	0	5390	5390	5390	5390	0
20	20241206	202500	0	5390	5390	5390	5390	0
21	20241206	202400	0	5390	5390	5390	5390	0
22	20241206	202300	0	5390	5390	5390	5390	0
23	20241206	202200	0	5390	5390	5390	5390	0
24	20241206	202100	0	5390	5390	5390	5390	0
25	20241206	202000	0	5390	5390	5390	5390	0
26	20241206	201900	0	5390	5390	5390	5390	0
27	20241206	201800	0	5390	5390	5390	5390	0
28	20241206	201700	0	5390	5390	5390	5390	0
29	20241206	201600	0	5390	5390	5390	5390	0
30	20241206	201500	0	5390	5390	5390	5390	0
31	20241206	201400	0	5390	5390	5390	5390	0
32	20241206	201300	0	5390	5390	5390	5390	0
33	20241206	201200	0	5390	5390	5390	5390	0
34	20241206	201100	0	5390	5390	5390	5390	0
35	20241206	201000	0	5390	5390	5390	5390	0
36	20241206	200900	0	5390	5390	5390	5390	0
37	20241206	200800	0	5390	5390	5390	5390	0
38	20241206	200700	0	5390	5390	5390	5390	0
39	20241206	200600	0	5390	5390	5390	5390	0
40	20241206	200500	0	5390	5390	5390	5390	0
41	20241206	200400	0	5390	5390	5390	5390	0
42	20241206	200300	0	5390	5390	5390	5390	0
43	20241206	200200	0	5390	5390	5390	5390	0
44	20241206	200100	0	5390	5390	5390	5390	0
45	20241206	200000	0	5390	5390	5390	5390	0
46	20241206	195900	0	5390	5390	5390	5390	0
47	20241206	195800	0	5390	5390	5390	5390	0
48	20241206	195700	0	5390	5390	5390	5390	0
49	20241206	195600	0	5390	5390	5390	5390	0
50	20241206	195500	0	5390	5390	5390	5390	0
51	20241206	195400	0	5390	5390	5390	5390	0
52	20241206	195300	0	5390	5390	5390	5390	0
53	20241206	195200	0	5390	5390	5390	5390	0
54	20241206	195100	0	5390	5390	5390	5390	0
55	20241206	195000	0	5390	5390	5390	5390	0
56	20241206	194900	0	5390	5390	5390	5390	0
57	20241206	194800	0	5390	5390	5390	5390	0
58	20241206	194700	0	5390	5390	5390	5390	0
59	20241206	194600	0	5390	5390	5390	5390	0
60	20241206	194500	0	5390	5390	5390	5390	0
61	20241206	194400	0	5390	5390	5390	5390	0
62	20241206	194300	0	5390	5390	5390	5390	0
63	20241206	194200	0	5390	5390	5390	5390	0
64	20241206	194100	0	5390	5390	5390	5390	0
65	20241206	194000	0	5390	5390	5390	5390	0
66	20241206	193900	0	5390	5390	5390	5390	0
67	20241206	193800	0	5390	5390	5390	5390	0
68	20241206	193700	0	5390	5390	5390	5390	0
69	20241206	193600	0	5390	5390	5390	5390	0
70	20241206	193500	0	5390	5390	5390	5390	0
71	20241206	193400	0	5390	5390	5390	5390	0
72	20241206	193300	0	5390	5390	5390	5390	0
73	20241206	193200	0	5390	5390	5390	5390	0
74	20241206	193100	0	5390	5390	5390	5390	0
75	20241206	193000	0	5390	5390	5390	5390	0
76	20241206	192900	0	5390	5390	5390	5390	0
77	20241206	192800	0	5390	5390	5390	5390	0
78	20241206	192700	0	5390	5390	5390	5390	0
79	20241206	192600	0	5390	5390	5390	5390	0
80	20241206	192500	0	5390	5390	5390	5390	0
81	20241206	192400	0	5390	5390	5390	5390	0
82	20241206	192300	0	5390	5390	5390	5390	0
83	20241206	192200	0	5390	5390	5390	5390	0
84	20241206	192100	0	5390	5390	5390	5390	0
85	20241206	192000	0	5390	5390	5390	5390	0
86	20241206	191900	0	5390	5390	5390	5390	0
87	20241206	191800	0	5390	5390	5390	5390	0
88	20241206	191700	0	5390	5390	5390	5390	0
89	20241206	191600	0	5390	5390	5390	5390	0
90	20241206	191500	0	5390	5390	5390	5390	0
91	20241206	191400	0	5390	5390	5390	5390	0
92	20241206	191300	0	5390	5390	5390	5390	0
93	20241206	191200	0	5390	5390	5390	5390	0
94	20241206	191100	0	5390	5390	5390	5390	0
95	20241206	191000	0	5390	5390	5390	5390	0
96	20241206	190900	0	5390	5390	5390	5390	0
97	20241206	190800	0	5390	5390	5390	5390	0
98	20241206	190700	0	5390	5390	5390	5390	0
99	20241206	190600	0	5390	5390	5390	5390	0
100	20241206	190500	0	5390	5390	5390	5390	0
101	20241206	190400	0	5390	5390	5390	5390	0
102	20241206	190300	0	5390	5390	5390	5390	0
103	20241206	190200	0	5390	5390	5390	5390	0
104	20241206	190100	0	5390	5390	5390	5390	0
105	20241206	190000	0	5390	5390	5390	5390	0
106	20241206	185900	0	5390	5390	5390	5390	0
107	20241206	185800	0	5390	5390	5390	5390	0
108	20241206	185700	0	5390	5390	5390	5390	0
109	20241206	185600	0	5390	5390	5390	5390	0
110	20241206	185500	0	5390	5390	5390	5390	0
111	20241206	185400	0	5390	5390	5390	5390	0
112	20241206	185300	0	5390	5390	5390	5390	0
113	20241206	185200	0	5390	5390	5390	5390	0
114	20241206	185100	0	5390	5390	5390	5390	0
115	20241206	185000	0	5390	5390	5390	5390	0
116	20241206	184900	0	5390	5390	5390	5390	0
117	20241206	184800	0	5390	5390	5390	5390	0
118	20241206	184700	0	5390	5390	5390	5390	0
119	20241206	184600	0	5390	5390	5390	5390	0
120	20241206	184500	0	5390	5390	5390	5390	0
121	20241206	184400	0	5390	5390	5390	5390	0
122	20241206	184300	0	5390	5390	5390	5390	0
123	20241206	184200	0	5390	5390	5390	5390	0
124	20241206	184100	0	5390	5390	5390	5390	0
125	20241206	184000	0	5390	5390	5390	5390	0
126	20241206	183900	0	5390	5390	5390	5390	0
127	20241206	183800	0	5390	5390	5390	5390	0
128	20241206	183700	0	5390	5390	5390	5390	0
129	20241206	183600	0	5390	5390	5390	5390	0
130	20241206	183500	0	5390	5390	5390	5390	0
131	20241206	183400	0	5390	5390	5390	5390	0
132	20241206	183300	0	5390	5390	5390	5390	0
133	20241206	183200	0	5390	5390	5390	5390	0
134	20241206	183100	0	5390	5390	5390	5390	0
135	20241206	183000	0	5390	5390	5390	5390	0
136	20241206	182900	0	5390	5390	5390	5390	0
137	20241206	182800	0	5390	5390	5390	5390	0
138	20241206	182700	0	5390	5390	5390	5390	0
139	20241206	182600	0	5390	5390	5390	5390	0
140	20241206	182500	0	5390	5390	5390	5390	0
141	20241206	182400	0	5390	5390	5390	5390	0
142	20241206	182300	0	5390	5390	5390	5390	0
143	20241206	182200	0	5390	5390	5390	5390	0
144	20241206	182100	0	5390	5390	5390	5390	0
145	20241206	182000	0	5390	5390	5390	5390	0
146	20241206	181900	0	5390	5390	5390	5390	0
147	20241206	181800	0	5390	5390	5390	5390	0
148	20241206	181700	0	5390	5390	5390	5390	0
149	20241206	181600	0	5390	5390	5390	5390	0
150	20241206	181500	0	5390	5390	5390	5390	0
151	20241206	181400	0	5390	5390	5390	5390	0
152	20241206	181300	0	5390	5390	5390	5390	0
153	20241206	181200	0	5390	5390	5390	5390	0
154	20241206	181100	0	5390	5390	5390	5390	0
155	20241206	181000	0	5390	5390	5390	5390	0
156	20241206	180900	0	5390	5390	5390	5390	0
157	20241206	180800	0	5390	5390	5390	5390	0
158	20241206	180700	0	5390	5390	5390	5390	0
159	20241206	180600	0	5390	5390	5390	5390	0
160	20241206	180500	0	5390	5390	5390	5390	0
161	20241206	180400	0	5390	5390	5390	5390	0
162	20241206	180300	0	5390	5390	5390	5390	0
163	20241206	180200	0	5390	5390	5390	5390	0
164	20241206	180100	0	5390	5390	5390	5390	0
165	20241206	180000	0	5390	5390	5390	5390	0
166	20241206	175900	0	5390	5390	5390	5390	0
167	20241206	175800	0	5390	5390	5390	5390	0
168	20241206	175700	0	5390	5390	5390	5390	0
169	20241206	175600	0	5390	5390	5390	5390	0
170	20241206	175500	0	5390	5390	5390	5390	0
171	20241206	175400	0	5390	5390	5390	5390	0
172	20241206	175300	0	5390	5390	5390	5390	0
173	20241206	175200	0	5390	5390	5390	5390	0
174	20241206	175100	0	5390	5390	5390	5390	0
175	20241206	175000	0	5390	5390	5390	5390	0
176	20241206	174900	0	5390	5390	5390	5390	0
177	20241206	174800	0	5390	5390	5390	5390	0
178	20241206	174700	0	5390	5390	5390	5390	0
179	20241206	174600	0	5390	5390	5390	5390	0
180	20241206	174500	0	5390	5390	5390	5390	0
181	20241206	174400	0	5390	5390	5390	5390	0
182	20241206	174300	0	5390	5390	5390	5390	0
183	20241206	174200	0	5390	5390	5390	5390	0
184	20241206	174100	0	5390	5390	5390	5390	0
185	20241206	174000	0	5390	5390	5390	5390	0
186	20241206	173900	0	5390	5390	5390	5390	0
187	20241206	173800	0	5390	5390	5390	5390	0
188	20241206	173700	0	5390	5390	5390	5390	0
189	20241206	173600	0	5390	5390	5390	5390	0
190	20241206	173500	0	5390	5390	5390	5390	0
191	20241206	173400	0	5390	5390	5390	5390	0
192	20241206	173300	0	5390	5390	5390	5390	0
193	20241206	173200	0	5390	5390	5390	5390	0
194	20241206	173100	0	5390	5390	5390	5390	0
195	20241206	173000	0	5390	5390	5390	5390	0
196	20241206	172900	0	5390	5390	5390	5390	0
197	20241206	172800	0	5390	5390	5390	5390	0
198	20241206	172700	0	5390	5390	5390	5390	0
199	20241206	172600	0	5390	5390	5390	5390	0
200	20241206	172500	0	5390	5390	5390	5390	0
201	20241206	172400	0	5390	5390	5390	5390	0
202	20241206	172300	0	5390	5390	5390	5390	0
203	20241206	172200	0	5390	5390	5390	5390	0
204	20241206	172100	0	5390	5390	5390	5390	0
205	20241206	172000	0	5390	5390	5390	5390	0
206	20241206	171900	0	5390	5390	5390	5390	0
207	20241206	171800	0	5390	5390	5390	5390	0
208	20241206	171700	0	5390	5390	5390	5390	0
209	20241206	171600	0	5390	5390	5390	5390	0
210	20241206	171500	0	5390	5390	5390	5390	0
211	20241206	171400	0	5390	5390	5390	5390	0
212	20241206	171300	0	5390	5390	5390	5390	0
213	20241206	171200	0	5390	5390	5390	5390	0
214	20241206	171100	0	5390	5390	5390	5390	0
215	20241206	171000	0	5390	5390	5390	5390	0
216	20241206	170900	0	5390	5390	5390	5390	0
217	20241206	170800	0	5390	5390	5390	5390	0
218	20241206	170700	0	5390	5390	5390	5390	0
219	20241206	170600	0	5390	5390	5390	5390	0
220	20241206	170500	0	5390	5390	5390	5390	0
221	20241206	170400	0	5390	5390	5390	5390	0
222	20241206	170300	0	5390	5390	5390	5390	0
223	20241206	170200	0	5390	5390	5390	5390	0
224	20241206	170100	0	5390	5390	5390	5390	0
225	20241206	170000	0	5390	5390	5390	5390	0
226	20241206	165900	0	5390	5390	5390	5390	0
227	20241206	165800	0	5390	5390	5390	5390	0
228	20241206	165700	0	5390	5390	5390	5390	0
229	20241206	165600	0	5390	5390	5390	5390	0
230	20241206	165500	0	5390	5390	5390	5390	0
231	20241206	165400	0	5390	5390	5390	5390	0
232	20241206	165300	0	5390	5390	5390	5390	0
233	20241206	165200	0	5390	5390	5390	5390	0
234	20241206	165100	0	5390	5390	5390	5390	0
235	20241206	165000	0	5390	5390	5390	5390	0
236	20241206	164900	0	5390	5390	5390	5390	0
237	20241206	164800	0	5390	5390	5390	5390	0
238	20241206	164700	0	5390	5390	5390	5390	0
239	20241206	164600	0	5390	5390	5390	5390	0
240	20241206	164500	0	5390	5390	5390	5390	0
241	20241206	164400	0	5390	5390	5390	5390	0
242	20241206	164300	0	5390	5390	5390	5390	0
243	20241206	164200	0	5390	5390	5390	5390	0
244	20241206	164100	0	5390	5390	5390	5390	0
245	20241206	164000	0	5390	5390	5390	5390	0
246	20241206	163900	0	5390	5390	5390	5390	0
247	20241206	163800	0	5390	5390	5390	5390	0
248	20241206	163700	0	5390	5390	5390	5390	0
249	20241206	163600	0	5390	5390	5390	5390	0
250	20241206	163500	0	5390	5390	5390	5390	0
251	20241206	163400	0	5390	5390	5390	5390	0
252	20241206	163300	0	5390	5390	5390	5390	0
253	20241206	163200	0	5390	5390	5390	5390	0
254	20241206	163100	0	5390	5390	5390	5390	0
255	20241206	163000	0	5390	5390	5390	5390	0
256	20241206	162900	0	5390	5390	5390	5390	0
257	20241206	162800	0	5390	5390	5390	5390	0
258	20241206	162700	0	5390	5390	5390	5390	0
259	20241206	162600	0	5390	5390	5390	5390	0
260	20241206	162500	0	5390	5390	5390	5390	0
261	20241206	162400	0	5390	5390	5390	5390	0
262	20241206	162300	0	5390	5390	5390	5390	0
263	20241206	162200	0	5390	5390	5390	5390	0
264	20241206	162100	0	5390	5390	5390	5390	0
265	20241206	162000	0	5390	5390	5390	5390	0
266	20241206	161900	0	5390	5390	5390	5390	0
267	20241206	161800	0	5390	5390	5390	5390	0
268	20241206	161700	0	5390	5390	5390	5390	0
269	20241206	161600	0	5390	5390	5390	5390	0
270	20241206	161500	0	5390	5390	5390	5390	0
271	20241206	161400	0	5390	5390	5390	5390	0
272	20241206	161300	0	5390	5390	5390	5390	0
273	20241206	161200	0	5390	5390	5390	5390	0
274	20241206	161100	0	5390	5390	5390	5390	0
275	20241206	161000	0	5390	5390	5390	5390	0
276	20241206	160900	0	5390	5390	5390	5390	0
277	20241206	160800	0	5390	5390	5390	5390	0
278	20241206	160700	0	5390	5390	5390	5390	0
279	20241206	160600	0	5390	5390	5390	5390	0
280	20241206	160500	0	5390	5390	5390	5390	0
281	20241206	160400	0	5390	5390	5390	5390	0
282	20241206	160300	0	5390	5390	5390	5390	0
283	20241206	160200	0	5390	5390	5390	5390	0
284	20241206	160100	0	5390	5390	5390	5390	0
285	20241206	160000	0	5390	5390	5390	5390	0
286	20241206	155900	0	5390	5390	5390	5390	0
287	20241206	155800	0	5390	5390	5390	5390	0
288	20241206	155700	0	5390	5390	5390	5390	0
289	20241206	155600	0	5390	5390	5390	5390	0
290	20241206	155500	0	5390	5390	5390	5390	0
291	20241206	155400	0	5390	5390	5390	5390	0
292	20241206	155300	0	5390	5390	5390	5390	0
293	20241206	155200	0	5390	5390	5390	5390	0
294	20241206	155100	0	5390	5390	5390	5390	0
295	20241206	155000	0	5390	5390	5390	5390	0
296	20241206	154900	0	5390	5390	5390	5390	0
297	20241206	154800	0	5390	5390	5390	5390	0
298	20241206	154700	0	5390	5390	5390	5390	0
299	20241206	154600	0	5390	5390	5390	5390	0
300	20241206	154500	0	5390	5390	5390	5390	0
301	20241206	154400	0	5390	5390	5390	5390	0
302	20241206	154300	0	5390	5390	5390	5390	0
303	20241206	154200	0	5390	5390	5390	5390	0
304	20241206	154100	0	5390	5390	5390	5390	0
305	20241206	154000	0	5390	5390	5390	5390	0
306	20241206	153900	0	5390	5390	5390	5390	0
307	20241206	153800	0	5390	5390	5390	5390	0
308	20241206	153700	0	5390	5390	5390	5390	0
309	20241206	153600	0	5390	5390	5390	5390	0
310	20241206	153500	0	5390	5390	5390	5390	0
311	20241206	153400	0	5390	5390	5390	5390	0
312	20241206	153300	0	5390	5390	5390	5390	0
313	20241206	153200	0	5390	5390	5390	5390	0
314	20241206	153100	0	5390	5390	5390	5390	0
315	20241206	153000	0	5390	5390	5390	5390	0
316	20241206	152900	0	5390	5390	5390	5390	0
317	20241206	152800	0	5390	5390	5390	5390	0
318	20241206	152700	0	5390	5390	5390	5390	0
319	20241206	152600	0	5390	5390	5390	5390	0
320	20241206	152500	0	5390	5390	5390	5390	0
321	20241206	152400	0	5390	5390	5390	5390	0
322	20241206	152300	0	5390	5390	5390	5390	0
323	20241206	152200	0	5390	5390	5390	5390	0
324	20241206	152100	0	5390	5390	5390	5390	0
325	20241206	152000	0	5390	5390	5390	5390	0
326	20241206	151900	0	5390	5390	5390	5390	0
327	20241206	151800	0	5390	5390	5390	5390	0
328	20241206	151700	0	5390	5390	5390	5390	0
329	20241206	151600	0	5390	5390	5390	5390	0
330	20241206	151500	0	5390	5390	5390	5390	0
331	20241206	151400	0	5390	5390	5390	5390	0
332	20241206	151300	0	5390	5390	5390	5390	0
333	20241206	151200	0	5390	5390	5390	5390	0
334	20241206	151100	0	5390	5390	5390	5390	0
335	20241206	151000	0	5390	5390	5390	5390	0
336	20241206	150900	0	5390	5390	5390	5390	0
337	20241206	150800	0	5390	5390	5390	5390	0
338	20241206	150700	0	5390	5390	5390	5390	0
339	20241206	150600	0	5390	5390	5390	5390	0
340	20241206	150500	0	5390	5390	5390	5390	0
341	20241206	150400	0	5390	5390	5390	5390	0
342	20241206	150300	0	5390	5390	5390	5390	0
343	20241206	150200	0	5390	5390	5390	5390	0
344	20241206	150100	0	5390	5390	5390	5390	0
345	20241206	150000	0	5390	5390	5390	5390	0
346	20241206	145900	0	5390	5390	5390	5390	0
347	20241206	145800	0	5390	5390	5390	5390	0
348	20241206	145700	0	5390	5390	5390	5390	0
349	20241206	145600	0	5390	5390	5390	5390	0
350	20241206	145500	0	5390	5390	5390	5390	0
351	20241206	145400	0	5390	5390	5390	5390	0
352	20241206	145300	0	5390	5390	5390	5390	0
353	20241206	145200	0	5390	5390	5390	5390	0
354	20241206	145100	0	5390	5390	5390	5390	0
355	20241206	145000	0	5390	5390	5390	5390	0
356	20241206	144900	0	5390	5390	5390	5390	0
357	20241206	144800	0	5390	5390	5390	5390	0
358	20241206	144700	0	5390	5390	5390	5390	0
359	20241206	144600	0	5390	5390	5390	5390	0
360	20241206	144500	0	5390	5390	5390	5390	0
361	20241206	144400	0	5390	5390	5390	5390	0
362	20241206	144300	0	5390	5390	5390	5390	0
363	20241206	144200	0	5390	5390	5390	5390	0
364	20241206	144100	0	5390	5390	5390	5390	0
365	20241206	144000	0	5390	5390	5390	5390	0
366	20241206	143900	0	5390	5390	5390	5390	0
367	20241206	143800	0	5390	5390	5390	5390	0
368	20241206	143700	0	5390	5390	5390	5390	0
369	20241206	143600	0	5390	5390	5390	5390	0
370	20241206	143500	0	5390	5390	5390	5390	0
371	20241206	143400	0	5390	5390	5390	5390	0
372	20241206	143300	0	5390	5390	5390	5390	0
373	20241206	143200	0	5390	5390	5390	5390	0
374	20241206	143100	0	5390	5390	5390	5390	0
375	20241206	143000	0	5390	5390	5390	5390	0
376	20241206	142900	0	5390	5390	5390	5390	0
377	20241206	142800	0	5390	5390	5390	5390	0
378	20241206	142700	0	5390	5390	5390	5390	0
379	20241206	142600	0	5390	5390	5390	5390	0
380	20241206	142500	0	5390	5390	5390	5390	0
381	20241206	142400	0	5390	5390	5390	5390	0
382	20241206	142300	0	5390	5390	5390	5390	0
383	20241206	142200	0	5390	5390	5390	5390	0
384	20241206	142100	0	5390	5390	5390	5390	0
385	20241206	142000	0	5390	5390	5390	5390	0
386	20241206	141900	0	5390	5390	5390	5390	0
387	20241206	141800	0	5390	5390	5390	5390	0
388	20241206	141700	0	5390	5390	5390	5390	0
389	20241206	141600	0	5390	5390	5390	5390	0
390	20241206	141500	0	5390	5390	5390	5390	0
391	20241206	141400	0	5390	5390	5390	5390	0
392	20241206	141300	0	5390	5390	5390	5390	0
393	20241206	141200	0	5390	5390	5390	5390	0
394	20241206	141100	0	5390	5390	5390	5390	0
395	20241206	141000	0	5390	5390	5390	5390	0
396	20241206	140900	0	5390	5390	5390	5390	0
397	20241206	140800	0	5390	5390	5390	5390	0
398	20241206	140700	0	5390	5390	5390	5390	0
399	20241206	140600	0	5390	5390	5390	5390	0
400	20241206	140500	0	5390	5390	5390	5390	0
401	20241206	140400	0	5390	5390	5390	5390	0
402	20241206	140300	0	5390	5390	5390	5390	0
403	20241206	140200	0	5390	5390	5390	5390	0
404	20241206	140100	0	5390	5390	5390	5390	0
405	20241206	140000	0	5390	5390	5390	5390	0
406	20241206	135900	0	5390	5390	5390	5390	0
407	20241206	135800	0	5390	5390	5390	5390	0
408	20241206	135700	0	5390	5390	5390	5390	0
409	20241206	135600	0	5390	5390	5390	5390	0
410	20241206	135500	0	5390	5390	5390	5390	0
411	20241206	135400	0	5390	5390	5390	5390	0
412	20241206	135300	0	5390	5390	5390	5390	0
413	20241206	135200	0	5390	5390	5390	5390	0
414	20241206	135100	0	5390	5390	5390	5390	0
415	20241206	135000	0	5390	5390	5390	5390	0
416	20241206	134900	0	5390	5390	5390	5390	0
417	20241206	134800	0	5390	5390	5390	5390	0
418	20241206	134700	0	5390	5390	5390	5390	0
419	20241206	134600	0	5390	5390	5390	5390	0
420	20241206	134500	0	5390	5390	5390	5390	0
421	20241206	134400	0	5390	5390	5390	5390	0
422	20241206	134300	0	5390	5390	5390	5390	0
423	20241206	134200	0	5390	5390	5390	5390	0
424	20241206	134100	0	5390	5390	5390	5390	0
425	20241206	134000	0	5390	5390	5390	5390	0
426	20241206	133900	0	5390	5390	5390	5390	0
427	20241206	133800	0	5390	5390	5390	5390	0
428	20241206	133700	0	5390	5390	5390	5390	0
429	20241206	133600	0	5390	5390	5390	5390	0
430	20241206	133500	0	5390	5390	5390	5390	0
431	20241206	133400	0	5390	5390	5390	5390	0
432	20241206	133300	0	5390	5390	5390	5390	0
433	20241206	133200	0	5390	5390	5390	5390	0
434	20241206	133100	0	5390	5390	5390	5390	0
435	20241206	133000	0	5390	5390	5390	5390	0
436	20241206	132900	0	5390	5390	5390	5390	0
437	20241206	132800	0	5390	5390	5390	5390	0
438	20241206	132700	0	5390	5390	5390	5390	0
439	20241206	132600	0	5390	5390	5390	5390	0
440	20241206	132500	0	5390	5390	5390	5390	0
441	20241206	132400	0	5390	5390	5390	5390	0
442	20241206	132300	0	5390	5390	5390	5390	0
443	20241206	132200	0	5390	5390	5390	5390	0
444	20241206	132100	0	5390	5390	5390	5390	0
445	20241206	132000	0	5390	5390	5390	5390	0
446	20241206	131900	0	5390	5390	5390	5390	0
447	20241206	131800	0	5390	5390	5390	5390	0
448	20241206	131700	0	5390	5390	5390	5390	0
449	20241206	131600	0	5390	5390	5390	5390	0
450	20241206	131500	0	5390	5390	5390	5390	0
451	20241206	131400	0	5390	5390	5390	5390	0
452	20241206	131300	0	5390	5390	5390	5390	0
453	20241206	131200	0	5390	5390	5390	5390	0
454	20241206	131100	0	5390	5390	5390	5390	0
455	20241206	131000	0	5390	5390	5390	5390	0
456	20241206	130900	0	5390	5390	5390	5390	0
457	20241206	130800	0	5390	5390	5390	5390	0
458	20241206	130700	0	5390	5390	5390	5390	0
459	20241206	130600	0	5390	5390	5390	5390	0
460	20241206	130500	0	5390	5390	5390	5390	0
461	20241206	130400	0	5390	5390	5390	5390	0
462	20241206	130300	0	5390	5390	5390	5390	0
463	20241206	130200	0	5390	5390	5390	5390	0
464	20241206	130100	0	5390	5390	5390	5390	0
465	20241206	130000	0	5390	5390	5390	5390	0
466	20241206	125900	0	5390	5390	5390	5390	0
467	20241206	125800	0	5390	5390	5390	5390	0
468	20241206	125700	0	5390	5390	5390	5390	0
469	20241206	125600	0	5390	5390	5390	5390	0
470	20241206	125500	0	5390	5390	5390	5390	0
471	20241206	125400	0	5390	5390	5390	5390	0
472	20241206	125300	0	5390	5390	5390	5390	0
473	20241206	125200	0	5390	5390	5390	5390	0
474	20241206	125100	0	5390	5390	5390	5390	0
475	20241206	125000	0	5390	5390	5390	5390	0
476	20241206	124900	0	5390	5390	5390	5390	0
477	20241206	124800	0	5390	5390	5390	5390	0
478	20241206	124700	0	5390	5390	5390	5390	0
479	20241206	124600	0	5390	5390	5390	5390	0
480	20241206	124500	0	5390	5390	5390	5390	0
481	20241206	124400	0	5390	5390	5390	5390	0
482	20241206	124300	0	5390	5390	5390	5390	0
483	20241206	124200	0	5390	5390	5390	5390	0
484	20241206	124100	0	5390	5390	5390	5390	0
485	20241206	124000	0	5390	5390	5390	5390	0
486	20241206	123900	0	5390	5390	5390	5390	0
487	20241206	123800	0	5390	5390	5390	5390	0
488	20241206	123700	0	5390	5390	5390	5390	0
489	20241206	123600	0	5390	5390	5390	5390	0
490	20241206	123500	0	5390	5390	5390	5390	0
491	20241206	123400	0	5390	5390	5390	5390	0
492	20241206	123300	0	5390	5390	5390	5390	0
493	20241206	123200	0	5390	5390	5390	5390	0
494	20241206	123100	0	5390	5390	5390	5390	0
495	20241206	123000	0	5390	5390	5390	5390	0
496	20241206	122900	0	5390	5390	5390	5390	0
497	20241206	122800	0	5390	5390	5390	5390	0
498	20241206	122700	0	5390	5390	5390	5390	0
499	20241206	122600	0	5390	5390	5390	5390	0
500	20241206	122500	0	5390	5390	5390	5390	0
501	20241206	122400	0	5390	5390	5390	5390	0
502	20241206	122300	0	5390	5390	5390	5390	0
503	20241206	122200	0	5390	5390	5390	5390	0
504	20241206	122100	0	5390	5390	5390	5390	0
505	20241206	122000	0	5390	5390	5390	5390	0
506	20241206	121900	0	5390	5390	5390	5390	0
507	20241206	121800	0	5390	5390	5390	5390	0
508	20241206	121700	0	5390	5390	5390	5390	0
509	20241206	121600	0	5390	5390	5390	5390	0
510	20241206	121500	0	5390	5390	5390	5390	0
511	20241206	121400	0	5390	5390	5390	5390	0
512	20241206	121300	0	5390	5390	5390	5390	0
513	20241206	121200	0	5390	5390	5390	5390	0
514	20241206	121100	0	5390	5390	5390	5390	0
515	20241206	121000	0	5390	5390	5390	5390	0
516	20241206	120900	0	5390	5390	5390	5390	0
517	20241206	120800	0	5390	5390	5390	5390	0
518	20241206	120700	0	5390	5390	5390	5390	0
519	20241206	120600	0	5390	5390	5390	5390	0
520	20241206	120500	0	5390	5390	5390	5390	0
521	20241206	120400	0	5390	5390	5390	5390	0
522	20241206	120300	0	5390	5390	5390	5390	0
523	20241206	120200	0	5390	5390	5390	5390	0
524	20241206	120100	0	5390	5390	5390	5390	0
525	20241206	120000	0	5390	5390	5390	5390	0
526	20241206	115900	0	5390	5390	5390	5390	0
527	20241206	115800	0	5390	5390	5390	5390	0
528	20241206	115700	0	5390	5390	5390	5390	0
529	20241206	115600	0	5390	5390	5390	5390	0
530	20241206	115500	0	5390	5390	5390	5390	0
531	20241206	115400	0	5390	5390	5390	5390	0
532	20241206	115300	0	5390	5390	5390	5390	0
533	20241206	115200	0	5390	5390	5390	5390	0
534	20241206	115100	0	5390	5390	5390	5390	0
535	20241206	115000	0	5390	5390	5390	5390	0
536	20241206	114900	0	5390	5390	5390	5390	0
537	20241206	114800	0	5390	5390	5390	5390	0
538	20241206	114700	0	5390	5390	5390	5390	0
539	20241206	114600	0	5390	5390	5390	5390	0
540	20241206	114500	0	5390	5390	5390	5390	0
541	20241206	114400	0	5390	5390	5390	5390	0
542	20241206	114300	0	5390	5390	5390	5390	0
543	20241206	114200	0	5390	5390	5390	5390	0
544	20241206	114100	0	5390	5390	5390	5390	0
545	20241206	114000	0	5390	5390	5390	5390	0
546	20241206	113900	0	5390	5390	5390	5390	0
547	20241206	113800	0	5390	5390	5390	5390	0
548	20241206	113700	0	5390	5390	5390	5390	0
549	20241206	113600	0	5390	5390	5390	5390	0
550	20241206	113500	0	5390	5390	5390	5390	0
551	20241206	113400	0	5390	5390	5390	5390	0
552	20241206	113300	0	5390	5390	5390	5390	0
553	20241206	113200	0	5390	5390	5390	5390	0
554	20241206	113100	0	5390	5390	5390	5390	0
555	20241206	113000	0	5390	5390	5390	5390	0
556	20241206	112900	0	5390	5390	5390	5390	0
557	20241206	112800	0	5390	5390	5390	5390	0
558	20241206	112700	0	5390	5390	5390	5390	0
559	20241206	112600	0	5390	5390	5390	5390	0
560	20241206	112500	0	5390	5390	5390	5390	0
561	20241206	112400	0	5390	5390	5390	5390	0
562	20241206	112300	0	5390	5390	5390	5390	0
563	20241206	112200	0	5390	5390	5390	5390	0
564	20241206	112100	0	5390	5390	5390	5390	0
565	20241206	112000	0	5390	5390	5390	5390	0
566	20241206	111900	0	5390	5390	5390	5390	0
567	20241206	111800	0	5390	5390	5390	5390	0
568	20241206	111700	0	5390	5390	5390	5390	0
569	20241206	111600	0	5390	5390	5390	5390	0
570	20241206	111500	0	5390	5390	5390	5390	0
571	20241206	111400	0	5390	5390	5390	5390	0
572	20241206	111300	0	5390	5390	5390	5390	0
573	20241206	111200	0	5390	5390	5390	5390	0
574	20241206	111100	0	5390	5390	5390	5390	0
575	20241206	111000	0	5390	5390	5390	5390	0
576	20241206	110900	0	5390	5390	5390	5390	0
577	20241206	110800	0	5390	5390	5390	5390	0
578	20241206	110700	0	5390	5390	5390	5390	0
579	20241206	110600	0	5390	5390	5390	5390	0
580	20241206	110500	0	5390	5390	5390	5390	0
581	20241206	110400	0	5390	5390	5390	5390	0
582	20241206	110300	0	5390	5390	5390	5390	0
583	20241206	110200	0	5390	5390	5390	5390	0
584	20241206	110100	0	5390	5390	5390	5390	0
585	20241206	110000	0	5390	5390	5390	5390	0
586	20241206	105900	0	5390	5390	5390	5390	0
587	20241206	105800	0	5390	5390	5390	5390	0
588	20241206	105700	0	5390	5390	5390	5390	0
589	20241206	105600	0	5390	5390	5390	5390	0
590	20241206	105500	0	5390	5390	5390	5390	0
591	20241206	105400	0	5390	5390	5390	5390	0
592	20241206	105300	0	5390	5390	5390	5390	0
593	20241206	105200	0	5390	5390	5390	5390	0
594	20241206	105100	0	5390	5390	5390	5390	0
595	20241206	105000	0	5390	5390	5390	5390	0
596	20241206	104900	0	5390	5390	5390	5390	0
597	20241206	104800	0	5390	5390	5390	5390	0
598	20241206	104700	0	5390	5390	5390	5390	0
599	20241206	104600	0	5390	5390	5390	5390	0
600	20241206	104500	0	5390	5390	5390	5390	0
601	20241206	104400	0	5390	5390	5390	5390	0
602	20241206	104300	0	5390	5390	5390	5390	0
603	20241206	104200	0	5390	5390	5390	5390	0
604	20241206	104100	0	5390	5390	5390	5390	0
605	20241206	104000	0	5390	5390	5390	5390	0
606	20241206	103900	0	5390	5390	5390	5390	0
607	20241206	103800	0	5390	5390	5390	5390	0
608	20241206	103700	0	5390	5390	5390	5390	0
609	20241206	103600	0	5390	5390	5390	5390	0
610	20241206	103500	0	5390	5390	5390	5390	0
611	20241206	103400	0	5390	5390	5390	5390	0
612	20241206	103300	0	5390	5390	5390	5390	0
613	20241206	103200	0	5390	5390	5390	5390	0
614	20241206	103100	0	5390	5390	5390	5390	0
615	20241206	103000	0	5390	5390	5390	5390	0
616	20241206	102900	0	5390	5390	5390	5390	0
617	20241206	102800	0	5390	5390	5390	5390	0
618	20241206	102700	0	5390	5390	5390	5390	0
619	20241206	102600	0	5390	5390	5390	5390	0
620	20241206	102500	0	5390	5390	5390	5390	0
621	20241206	102400	0	5390	5390	5390	5390	0
622	20241206	102300	0	5390	5390	5390	5390	0
623	20241206	102200	0	5390	5390	5390	5390	0
624	20241206	102100	0	5390	5390	5390	5390	0
625	20241206	102000	0	5390	5390	5390	5390	0
626	20241206	101900	0	5390	5390	5390	5390	0
627	20241206	101800	0	5390	5390	5390	5390	0
628	20241206	101700	0	5390	5390	5390	5390	0
629	20241206	101600	0	5390	5390	5390	5390	0
630	20241206	101500	0	5390	5390	5390	5390	0
631	20241206	101400	0	5390	5390	5390	5390	0
632	20241206	101300	0	5390	5390	5390	5390	0
633	20241206	101200	0	5390	5390	5390	5390	0
634	20241206	101100	0	5390	5390	5390	5390	0
635	20241206	101000	0	5390	5390	5390	5390	0
636	20241206	100900	0	5390	5390	5390	5390	0
637	20241206	100800	0	5390	5390	5390	5390	0
638	20241206	100700	0	5390	5390	5390	5390	0
639	20241206	100600	0	5390	5390	5390	5390	0
640	20241206	100500	0	5390	5390	5390	5390	0
641	20241206	100400	0	5390	5390	5390	5390	0
642	20241206	100300	0	5390	5390	5390	5390	0
643	20241206	100200	0	5390	5390	5390	5390	0
644	20241206	100100	0	5390	5390	5390	5390	0
645	20241206	100000	0	5390	5390	5390	5390	0
646	20241206	095900	0	5390	5390	5390	5390	0
647	20241206	095800	0	5390	5390	5390	5390	0
648	20241206	095700	0	5390	5390	5390	5390	0
649	20241206	095600	0	5390	5390	5390	5390	0
650	20241206	095500	0	5390	5390	5390	5390	0
651	20241206	095400	0	5390	5390	5390	5390	0
652	20241206	095300	0	5390	5390	5390	5390	0
653	20241206	095200	0	5390	5390	5390	5390	0
654	20241206	095100	0	5390	5390	5390	5390	0
655	20241206	095000	0	5390	5390	5390	5390	0
656	20241206	094900	0	5390	5390	5390	5390	0
657	20241206	094800	0	5390	5390	5390	5390	0
658	20241206	094700	0	5390	5390	5390	5390	0
659	20241206	094600	0	5390	5390	5390	5390	0
660	20241206	094500	0	5390	5390	5390	5390	0
661	20241206	094400	0	5390	5390	5390	5390	0
662	20241206	094300	0	5390	5390	5390	5390	0
663	20241206	094200	0	5390	5390	5390	5390	0
664	20241206	094100	0	5390	5390	5390	5390	0
665	20241206	094000	0	5390	5390	5390	5390	0
666	20241206	093900	0	5390	5390	5390	5390	0
667	20241206	093800	0	5390	5390	5390	5390	0
668	20241206	093700	0	5390	5390	5390	5390	0
669	20241206	093600	0	5390	5390	5390	5390	0
670	20241206	093500	0	5390	5390	5390	5390	0
671	20241206	093400	0	5390	5390	5390	5390	0
672	20241206	093300	0	5390	5390	5390	5390	0
673	20241206	093200	0	5390	5390	5390	5390	0
674	20241206	093100	0	5390	5390	5390	5390	0
675	20241206	093000	0	5390	5390	5390	5390	0
676	20241206	092900	0	5390	5390	5390	5390	0
677	20241206	092800	0	5390	5390	5390	5390	0
678	20241206	092700	0	5390	5390	5390	5390	0
679	20241206	092600	0	5390	5390	5390	5390	0
680	20241206	092500	0	5390	5390	5390	5390	0
681	20241206	092400	0	5390	5390	5390	5390	0
682	20241206	092300	0	5390	5390	5390	5390	0
683	20241206	092200	0	5390	5390	5390	5390	0
684	20241206	092100	0	5390	5390	5390	5390	0
685	20241206	092000	0	5390	5390	5390	5390	0
686	20241206	091900	0	5390	5390	5390	5390	0
687	20241206	091800	0	5390	5390	5390	5390	0
688	20241206	091700	0	5390	5390	5390	5390	0
689	20241206	091600	0	5390	5390	5390	5390	0
690	20241206	091500	0	5390	5390	5390	5390	0
691	20241206	091400	0	5390	5390	5390	5390	0
692	20241206	091300	0	5390	5390	5390	5390	0
693	20241206	091200	0	5390	5390	5390	5390	0
694	20241206	091100	0	5390	5390	5390	5390	0
695	20241206	091000	0	5390	5390	5390	5390	0
696	20241206	090900	0	5390	5390	5390	5390	0
697	20241206	090800	0	5390	5390	5390	5390	0
698	20241206	090700	0	5390	5390	5390	5390	0
699	20241206	090600	0	5390	5390	5390	5390	0
700	20241206	090500	0	5390	5390	5390	5390	0
701	20241206	090400	0	5390	5390	5390	5390	0
702	20241206	090300	0	5390	5390	5390	5390	0
703	20241206	090200	0	5390	5390	5390	5390	0
704	20241206	090100	0	5390	5390	5390	5390	0
705	20241206	090000	0	5390	5390	5390	5390	0