KissMeData/390110/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	213100	0	1750	1750	1750	1750	0
3	20241218	213000	0	1750	1750	1750	1750	0
4	20241218	212900	0	1750	1750	1750	1750	0
5	20241218	212800	0	1750	1750	1750	1750	0
6	20241218	212700	0	1750	1750	1750	1750	0
7	20241218	212600	0	1750	1750	1750	1750	0
8	20241218	212500	0	1750	1750	1750	1750	0
9	20241218	212400	0	1750	1750	1750	1750	0
10	20241218	212300	0	1750	1750	1750	1750	0
11	20241218	212200	0	1750	1750	1750	1750	0
12	20241218	212100	0	1750	1750	1750	1750	0
13	20241218	212000	0	1750	1750	1750	1750	0
14	20241218	211900	0	1750	1750	1750	1750	0
15	20241218	211800	0	1750	1750	1750	1750	0
16	20241218	211700	0	1750	1750	1750	1750	0
17	20241218	211600	0	1750	1750	1750	1750	0
18	20241218	211500	0	1750	1750	1750	1750	0
19	20241218	211400	0	1750	1750	1750	1750	0
20	20241218	211300	0	1750	1750	1750	1750	0
21	20241218	211200	0	1750	1750	1750	1750	0
22	20241218	211100	0	1750	1750	1750	1750	0
23	20241218	211000	0	1750	1750	1750	1750	0
24	20241218	210900	0	1750	1750	1750	1750	0
25	20241218	210800	0	1750	1750	1750	1750	0
26	20241218	210700	0	1750	1750	1750	1750	0
27	20241218	210600	0	1750	1750	1750	1750	0
28	20241218	210500	0	1750	1750	1750	1750	0
29	20241218	210400	0	1750	1750	1750	1750	0
30	20241218	210300	0	1750	1750	1750	1750	0
31	20241218	210200	0	1750	1750	1750	1750	0
32	20241218	210100	0	1750	1750	1750	1750	0
33	20241218	210000	0	1750	1750	1750	1750	0
34	20241218	205900	0	1750	1750	1750	1750	0
35	20241218	205800	0	1750	1750	1750	1750	0
36	20241218	205700	0	1750	1750	1750	1750	0
37	20241218	205600	0	1750	1750	1750	1750	0
38	20241218	205500	0	1750	1750	1750	1750	0
39	20241218	205400	0	1750	1750	1750	1750	0
40	20241218	205300	0	1750	1750	1750	1750	0
41	20241218	205200	0	1750	1750	1750	1750	0
42	20241218	205100	0	1750	1750	1750	1750	0
43	20241218	205000	0	1750	1750	1750	1750	0
44	20241218	204900	0	1750	1750	1750	1750	0
45	20241218	204800	0	1750	1750	1750	1750	0
46	20241218	204700	0	1750	1750	1750	1750	0
47	20241218	204600	0	1750	1750	1750	1750	0
48	20241218	204500	0	1750	1750	1750	1750	0
49	20241218	204400	0	1750	1750	1750	1750	0
50	20241218	204300	0	1750	1750	1750	1750	0
51	20241218	204200	0	1750	1750	1750	1750	0
52	20241218	204100	0	1750	1750	1750	1750	0
53	20241218	204000	0	1750	1750	1750	1750	0
54	20241218	203900	0	1750	1750	1750	1750	0
55	20241218	203800	0	1750	1750	1750	1750	0
56	20241218	203700	0	1750	1750	1750	1750	0
57	20241218	203600	0	1750	1750	1750	1750	0
58	20241218	203500	0	1750	1750	1750	1750	0
59	20241218	203400	0	1750	1750	1750	1750	0
60	20241218	203300	0	1750	1750	1750	1750	0
61	20241218	203200	0	1750	1750	1750	1750	0
62	20241218	203100	0	1750	1750	1750	1750	0
63	20241218	203000	0	1750	1750	1750	1750	0
64	20241218	202900	0	1750	1750	1750	1750	0
65	20241218	202800	0	1750	1750	1750	1750	0
66	20241218	202700	0	1750	1750	1750	1750	0
67	20241218	202600	0	1750	1750	1750	1750	0
68	20241218	202500	0	1750	1750	1750	1750	0
69	20241218	202400	0	1750	1750	1750	1750	0
70	20241218	202300	0	1750	1750	1750	1750	0
71	20241218	202200	0	1750	1750	1750	1750	0
72	20241218	202100	0	1750	1750	1750	1750	0
73	20241218	202000	0	1750	1750	1750	1750	0
74	20241218	201900	0	1750	1750	1750	1750	0
75	20241218	201800	0	1750	1750	1750	1750	0
76	20241218	201700	0	1750	1750	1750	1750	0
77	20241218	201600	0	1750	1750	1750	1750	0
78	20241218	201500	0	1750	1750	1750	1750	0
79	20241218	201400	0	1750	1750	1750	1750	0
80	20241218	201300	0	1750	1750	1750	1750	0
81	20241218	201200	0	1750	1750	1750	1750	0
82	20241218	201100	0	1750	1750	1750	1750	0
83	20241218	201000	0	1750	1750	1750	1750	0
84	20241218	200900	0	1750	1750	1750	1750	0
85	20241218	200800	0	1750	1750	1750	1750	0
86	20241218	200700	0	1750	1750	1750	1750	0
87	20241218	200600	0	1750	1750	1750	1750	0
88	20241218	200500	0	1750	1750	1750	1750	0
89	20241218	200400	0	1750	1750	1750	1750	0
90	20241218	200300	0	1750	1750	1750	1750	0
91	20241218	200200	0	1750	1750	1750	1750	0
92	20241218	200100	0	1750	1750	1750	1750	0
93	20241218	200000	0	1750	1750	1750	1750	0
94	20241218	195900	0	1750	1750	1750	1750	0
95	20241218	195800	0	1750	1750	1750	1750	0
96	20241218	195700	0	1750	1750	1750	1750	0
97	20241218	195600	0	1750	1750	1750	1750	0
98	20241218	195500	0	1750	1750	1750	1750	0
99	20241218	195400	0	1750	1750	1750	1750	0
100	20241218	195300	0	1750	1750	1750	1750	0
101	20241218	195200	0	1750	1750	1750	1750	0
102	20241218	195100	0	1750	1750	1750	1750	0
103	20241218	195000	0	1750	1750	1750	1750	0
104	20241218	194900	0	1750	1750	1750	1750	0
105	20241218	194800	0	1750	1750	1750	1750	0
106	20241218	194700	0	1750	1750	1750	1750	0
107	20241218	194600	0	1750	1750	1750	1750	0
108	20241218	194500	0	1750	1750	1750	1750	0
109	20241218	194400	0	1750	1750	1750	1750	0
110	20241218	194300	0	1750	1750	1750	1750	0
111	20241218	194200	0	1750	1750	1750	1750	0
112	20241218	194100	0	1750	1750	1750	1750	0
113	20241218	194000	0	1750	1750	1750	1750	0
114	20241218	193900	0	1750	1750	1750	1750	0
115	20241218	193800	0	1750	1750	1750	1750	0
116	20241218	193700	0	1750	1750	1750	1750	0
117	20241218	193600	0	1750	1750	1750	1750	0
118	20241218	193500	0	1750	1750	1750	1750	0
119	20241218	193400	0	1750	1750	1750	1750	0
120	20241218	193300	0	1750	1750	1750	1750	0
121	20241218	193200	0	1750	1750	1750	1750	0
122	20241218	193100	0	1750	1750	1750	1750	0
123	20241218	193000	0	1750	1750	1750	1750	0
124	20241218	192900	0	1750	1750	1750	1750	0
125	20241218	192800	0	1750	1750	1750	1750	0
126	20241218	192700	0	1750	1750	1750	1750	0
127	20241218	192600	0	1750	1750	1750	1750	0
128	20241218	192500	0	1750	1750	1750	1750	0
129	20241218	192400	0	1750	1750	1750	1750	0
130	20241218	192300	0	1750	1750	1750	1750	0
131	20241218	192200	0	1750	1750	1750	1750	0
132	20241218	192100	0	1750	1750	1750	1750	0
133	20241218	192000	0	1750	1750	1750	1750	0
134	20241218	191900	0	1750	1750	1750	1750	0
135	20241218	191800	0	1750	1750	1750	1750	0
136	20241218	191700	0	1750	1750	1750	1750	0
137	20241218	191600	0	1750	1750	1750	1750	0
138	20241218	191500	0	1750	1750	1750	1750	0
139	20241218	191400	0	1750	1750	1750	1750	0
140	20241218	191300	0	1750	1750	1750	1750	0
141	20241218	191200	0	1750	1750	1750	1750	0
142	20241218	191100	0	1750	1750	1750	1750	0
143	20241218	191000	0	1750	1750	1750	1750	0
144	20241218	190900	0	1750	1750	1750	1750	0
145	20241218	190800	0	1750	1750	1750	1750	0
146	20241218	190700	0	1750	1750	1750	1750	0
147	20241218	190600	0	1750	1750	1750	1750	0
148	20241218	190500	0	1750	1750	1750	1750	0
149	20241218	190400	0	1750	1750	1750	1750	0
150	20241218	190300	0	1750	1750	1750	1750	0
151	20241218	190200	0	1750	1750	1750	1750	0
152	20241218	190100	0	1750	1750	1750	1750	0
153	20241218	190000	0	1750	1750	1750	1750	0
154	20241218	185900	0	1750	1750	1750	1750	0
155	20241218	185800	0	1750	1750	1750	1750	0
156	20241218	185700	0	1750	1750	1750	1750	0
157	20241218	185600	0	1750	1750	1750	1750	0
158	20241218	185500	0	1750	1750	1750	1750	0
159	20241218	185400	0	1750	1750	1750	1750	0
160	20241218	185300	0	1750	1750	1750	1750	0
161	20241218	185200	0	1750	1750	1750	1750	0
162	20241218	185100	0	1750	1750	1750	1750	0
163	20241218	185000	0	1750	1750	1750	1750	0
164	20241218	184900	0	1750	1750	1750	1750	0
165	20241218	184800	0	1750	1750	1750	1750	0
166	20241218	184700	0	1750	1750	1750	1750	0
167	20241218	184600	0	1750	1750	1750	1750	0
168	20241218	184500	0	1750	1750	1750	1750	0
169	20241218	184400	0	1750	1750	1750	1750	0
170	20241218	184300	0	1750	1750	1750	1750	0
171	20241218	184200	0	1750	1750	1750	1750	0
172	20241218	184100	0	1750	1750	1750	1750	0
173	20241218	184000	0	1750	1750	1750	1750	0
174	20241218	183900	0	1750	1750	1750	1750	0
175	20241218	183800	0	1750	1750	1750	1750	0
176	20241218	183700	0	1750	1750	1750	1750	0
177	20241218	183600	0	1750	1750	1750	1750	0
178	20241218	183500	0	1750	1750	1750	1750	0
179	20241218	183400	0	1750	1750	1750	1750	0
180	20241218	183300	0	1750	1750	1750	1750	0
181	20241218	183200	0	1750	1750	1750	1750	0
182	20241218	183100	0	1750	1750	1750	1750	0
183	20241218	183000	0	1750	1750	1750	1750	0
184	20241218	182900	0	1750	1750	1750	1750	0
185	20241218	182800	0	1750	1750	1750	1750	0
186	20241218	182700	0	1750	1750	1750	1750	0
187	20241218	182600	0	1750	1750	1750	1750	0
188	20241218	182500	0	1750	1750	1750	1750	0
189	20241218	182400	0	1750	1750	1750	1750	0
190	20241218	182300	0	1750	1750	1750	1750	0
191	20241218	182200	0	1750	1750	1750	1750	0
192	20241218	182100	0	1750	1750	1750	1750	0
193	20241218	182000	0	1750	1750	1750	1750	0
194	20241218	181900	0	1750	1750	1750	1750	0
195	20241218	181800	0	1750	1750	1750	1750	0
196	20241218	181700	0	1750	1750	1750	1750	0
197	20241218	181600	0	1750	1750	1750	1750	0
198	20241218	181500	0	1750	1750	1750	1750	0
199	20241218	181400	0	1750	1750	1750	1750	0
200	20241218	181300	0	1750	1750	1750	1750	0
201	20241218	181200	0	1750	1750	1750	1750	0
202	20241218	181100	0	1750	1750	1750	1750	0
203	20241218	181000	0	1750	1750	1750	1750	0
204	20241218	180900	0	1750	1750	1750	1750	0
205	20241218	180800	0	1750	1750	1750	1750	0
206	20241218	180700	0	1750	1750	1750	1750	0
207	20241218	180600	0	1750	1750	1750	1750	0
208	20241218	180500	0	1750	1750	1750	1750	0
209	20241218	180400	0	1750	1750	1750	1750	0
210	20241218	180300	0	1750	1750	1750	1750	0
211	20241218	180200	0	1750	1750	1750	1750	0
212	20241218	180100	0	1750	1750	1750	1750	0
213	20241218	180000	0	1750	1750	1750	1750	0
214	20241218	175900	0	1750	1750	1750	1750	0
215	20241218	175800	0	1750	1750	1750	1750	0
216	20241218	175700	0	1750	1750	1750	1750	0
217	20241218	175600	0	1750	1750	1750	1750	0
218	20241218	175500	0	1750	1750	1750	1750	0
219	20241218	175400	0	1750	1750	1750	1750	0
220	20241218	175300	0	1750	1750	1750	1750	0
221	20241218	175200	0	1750	1750	1750	1750	0
222	20241218	175100	0	1750	1750	1750	1750	0
223	20241218	175000	0	1750	1750	1750	1750	0
224	20241218	174900	0	1750	1750	1750	1750	0
225	20241218	174800	0	1750	1750	1750	1750	0
226	20241218	174700	0	1750	1750	1750	1750	0
227	20241218	174600	0	1750	1750	1750	1750	0
228	20241218	174500	0	1750	1750	1750	1750	0
229	20241218	174400	0	1750	1750	1750	1750	0
230	20241218	174300	0	1750	1750	1750	1750	0
231	20241218	174200	0	1750	1750	1750	1750	0
232	20241218	174100	0	1750	1750	1750	1750	0
233	20241218	174000	0	1750	1750	1750	1750	0
234	20241218	173900	0	1750	1750	1750	1750	0
235	20241218	173800	0	1750	1750	1750	1750	0
236	20241218	173700	0	1750	1750	1750	1750	0
237	20241218	173600	0	1750	1750	1750	1750	0
238	20241218	173500	0	1750	1750	1750	1750	0
239	20241218	173400	0	1750	1750	1750	1750	0
240	20241218	173300	0	1750	1750	1750	1750	0
241	20241218	173200	0	1750	1750	1750	1750	0
242	20241218	173100	0	1750	1750	1750	1750	0
243	20241218	173000	0	1750	1750	1750	1750	0
244	20241218	172900	0	1750	1750	1750	1750	0
245	20241218	172800	0	1750	1750	1750	1750	0
246	20241218	172700	0	1750	1750	1750	1750	0
247	20241218	172600	0	1750	1750	1750	1750	0
248	20241218	172500	0	1750	1750	1750	1750	0
249	20241218	172400	0	1750	1750	1750	1750	0
250	20241218	172300	0	1750	1750	1750	1750	0
251	20241218	172200	0	1750	1750	1750	1750	0
252	20241218	172100	0	1750	1750	1750	1750	0
253	20241218	172000	0	1750	1750	1750	1750	0
254	20241218	171900	0	1750	1750	1750	1750	0
255	20241218	171800	0	1750	1750	1750	1750	0
256	20241218	171700	0	1750	1750	1750	1750	0
257	20241218	171600	0	1750	1750	1750	1750	0
258	20241218	171500	0	1750	1750	1750	1750	0
259	20241218	171400	0	1750	1750	1750	1750	0
260	20241218	171300	0	1750	1750	1750	1750	0
261	20241218	171200	0	1750	1750	1750	1750	0
262	20241218	171100	0	1750	1750	1750	1750	0
263	20241218	171000	0	1750	1750	1750	1750	0
264	20241218	170900	0	1750	1750	1750	1750	0
265	20241218	170800	0	1750	1750	1750	1750	0
266	20241218	170700	0	1750	1750	1750	1750	0
267	20241218	170600	0	1750	1750	1750	1750	0
268	20241218	170500	0	1750	1750	1750	1750	0
269	20241218	170400	0	1750	1750	1750	1750	0
270	20241218	170300	0	1750	1750	1750	1750	0
271	20241218	170200	0	1750	1750	1750	1750	0
272	20241218	170100	0	1750	1750	1750	1750	0
273	20241218	170000	0	1750	1750	1750	1750	0
274	20241218	165900	0	1750	1750	1750	1750	0
275	20241218	165800	0	1750	1750	1750	1750	0
276	20241218	165700	0	1750	1750	1750	1750	0
277	20241218	165600	0	1750	1750	1750	1750	0
278	20241218	165500	0	1750	1750	1750	1750	0
279	20241218	165400	0	1750	1750	1750	1750	0
280	20241218	165300	0	1750	1750	1750	1750	0
281	20241218	165200	0	1750	1750	1750	1750	0
282	20241218	165100	0	1750	1750	1750	1750	0
283	20241218	165000	0	1750	1750	1750	1750	0
284	20241218	164900	0	1750	1750	1750	1750	0
285	20241218	164800	0	1750	1750	1750	1750	0
286	20241218	164700	0	1750	1750	1750	1750	0
287	20241218	164600	0	1750	1750	1750	1750	0
288	20241218	164500	0	1750	1750	1750	1750	0
289	20241218	164400	0	1750	1750	1750	1750	0
290	20241218	164300	0	1750	1750	1750	1750	0
291	20241218	164200	0	1750	1750	1750	1750	0
292	20241218	164100	0	1750	1750	1750	1750	0
293	20241218	164000	0	1750	1750	1750	1750	0
294	20241218	163900	0	1750	1750	1750	1750	0
295	20241218	163800	0	1750	1750	1750	1750	0
296	20241218	163700	0	1750	1750	1750	1750	0
297	20241218	163600	0	1750	1750	1750	1750	0
298	20241218	163500	0	1750	1750	1750	1750	0
299	20241218	163400	0	1750	1750	1750	1750	0
300	20241218	163300	0	1750	1750	1750	1750	0
301	20241218	163200	0	1750	1750	1750	1750	0
302	20241218	163100	0	1750	1750	1750	1750	0
303	20241218	163000	0	1750	1750	1750	1750	0
304	20241218	162900	0	1750	1750	1750	1750	0
305	20241218	162800	0	1750	1750	1750	1750	0
306	20241218	162700	0	1750	1750	1750	1750	0
307	20241218	162600	0	1750	1750	1750	1750	0
308	20241218	162500	0	1750	1750	1750	1750	0
309	20241218	162400	0	1750	1750	1750	1750	0
310	20241218	162300	0	1750	1750	1750	1750	0
311	20241218	162200	0	1750	1750	1750	1750	0
312	20241218	162100	0	1750	1750	1750	1750	0
313	20241218	162000	0	1750	1750	1750	1750	0
314	20241218	161900	0	1750	1750	1750	1750	0
315	20241218	161800	0	1750	1750	1750	1750	0
316	20241218	161700	0	1750	1750	1750	1750	0
317	20241218	161600	0	1750	1750	1750	1750	0
318	20241218	161500	0	1750	1750	1750	1750	0
319	20241218	161400	0	1750	1750	1750	1750	0
320	20241218	161300	0	1750	1750	1750	1750	0
321	20241218	161200	0	1750	1750	1750	1750	0
322	20241218	161100	0	1750	1750	1750	1750	0
323	20241218	161000	0	1750	1750	1750	1750	0
324	20241218	160900	0	1750	1750	1750	1750	0
325	20241218	160800	0	1750	1750	1750	1750	0
326	20241218	160700	0	1750	1750	1750	1750	0
327	20241218	160600	0	1750	1750	1750	1750	0
328	20241218	160500	0	1750	1750	1750	1750	0
329	20241218	160400	0	1750	1750	1750	1750	0
330	20241218	160300	0	1750	1750	1750	1750	0
331	20241218	160200	0	1750	1750	1750	1750	0
332	20241218	160100	0	1750	1750	1750	1750	0
333	20241218	160000	0	1750	1750	1750	1750	0
334	20241218	155900	0	1750	1750	1750	1750	0
335	20241218	155800	0	1750	1750	1750	1750	0
336	20241218	155700	0	1750	1750	1750	1750	0
337	20241218	155600	0	1750	1750	1750	1750	0
338	20241218	155500	0	1750	1750	1750	1750	0
339	20241218	155400	0	1750	1750	1750	1750	0
340	20241218	155300	0	1750	1750	1750	1750	0
341	20241218	155200	0	1750	1750	1750	1750	0
342	20241218	155100	0	1750	1750	1750	1750	0
343	20241218	155000	0	1750	1750	1750	1750	0
344	20241218	154900	0	1750	1750	1750	1750	0
345	20241218	154800	0	1750	1750	1750	1750	0
346	20241218	154700	0	1750	1750	1750	1750	0
347	20241218	154600	0	1750	1750	1750	1750	0
348	20241218	154500	0	1750	1750	1750	1750	0
349	20241218	154400	0	1750	1750	1750	1750	0
350	20241218	154300	0	1750	1750	1750	1750	0
351	20241218	154200	0	1750	1750	1750	1750	0
352	20241218	154100	0	1750	1750	1750	1750	0
353	20241218	154000	0	1750	1750	1750	1750	0
354	20241218	153900	0	1750	1750	1750	1750	0
355	20241218	153800	0	1750	1750	1750	1750	0
356	20241218	153700	0	1750	1750	1750	1750	0
357	20241218	153600	0	1750	1750	1750	1750	0
358	20241218	153500	0	1750	1750	1750	1750	0
359	20241218	153400	0	1750	1750	1750	1750	0
360	20241218	153300	0	1750	1750	1750	1750	0
361	20241218	153200	0	1750	1750	1750	1750	0
362	20241218	153100	0	1750	1750	1750	1750	0
363	20241218	153000	0	1750	1750	1750	1750	0
364	20241218	152900	0	1750	1750	1750	1750	0
365	20241218	152800	0	1750	1750	1750	1750	0
366	20241218	152700	0	1750	1750	1750	1750	0
367	20241218	152600	0	1750	1750	1750	1750	0
368	20241218	152500	0	1750	1750	1750	1750	0
369	20241218	152400	0	1750	1750	1750	1750	0
370	20241218	152300	0	1750	1750	1750	1750	0
371	20241218	152200	0	1750	1750	1750	1750	0
372	20241218	152100	0	1750	1750	1750	1750	0
373	20241218	152000	0	1750	1750	1750	1750	0
374	20241218	151900	0	1750	1750	1750	1750	0
375	20241218	151800	0	1750	1750	1750	1750	0
376	20241218	151700	0	1750	1750	1750	1750	0
377	20241218	151600	0	1750	1750	1750	1750	0
378	20241218	151500	0	1750	1750	1750	1750	0
379	20241218	151400	0	1750	1750	1750	1750	0
380	20241218	151300	0	1750	1750	1750	1750	0
381	20241218	151200	0	1750	1750	1750	1750	0
382	20241218	151100	0	1750	1750	1750	1750	0
383	20241218	151000	0	1750	1750	1750	1750	0
384	20241218	150900	0	1750	1750	1750	1750	0
385	20241218	150800	0	1750	1750	1750	1750	0
386	20241218	150700	0	1750	1750	1750	1750	0
387	20241218	150600	0	1750	1750	1750	1750	0
388	20241218	150500	0	1750	1750	1750	1750	0
389	20241218	150400	0	1750	1750	1750	1750	0
390	20241218	150300	0	1750	1750	1750	1750	0
391	20241218	150200	0	1750	1750	1750	1750	0
392	20241218	150100	0	1750	1750	1750	1750	0
393	20241218	150000	0	1750	1750	1750	1750	0
394	20241218	145900	0	1750	1750	1750	1750	0
395	20241218	145800	0	1750	1750	1750	1750	0
396	20241218	145700	0	1750	1750	1750	1750	0
397	20241218	145600	0	1750	1750	1750	1750	0
398	20241218	145500	0	1750	1750	1750	1750	0
399	20241218	145400	0	1750	1750	1750	1750	0
400	20241218	145300	0	1750	1750	1750	1750	0
401	20241218	145200	0	1750	1750	1750	1750	0
402	20241218	145100	0	1750	1750	1750	1750	0
403	20241218	145000	0	1750	1750	1750	1750	0
404	20241218	144900	0	1750	1750	1750	1750	0
405	20241218	144800	0	1750	1750	1750	1750	0
406	20241218	144700	0	1750	1750	1750	1750	0
407	20241218	144600	0	1750	1750	1750	1750	0
408	20241218	144500	0	1750	1750	1750	1750	0
409	20241218	144400	0	1750	1750	1750	1750	0
410	20241218	144300	0	1750	1750	1750	1750	0
411	20241218	144200	0	1750	1750	1750	1750	0
412	20241218	144100	0	1750	1750	1750	1750	0
413	20241218	144000	0	1750	1750	1750	1750	0
414	20241218	143900	0	1750	1750	1750	1750	0
415	20241218	143800	0	1750	1750	1750	1750	0
416	20241218	143700	0	1750	1750	1750	1750	0
417	20241218	143600	0	1750	1750	1750	1750	0
418	20241218	143500	0	1750	1750	1750	1750	0
419	20241218	143400	0	1750	1750	1750	1750	0
420	20241218	143300	0	1750	1750	1750	1750	0
421	20241218	143200	0	1750	1750	1750	1750	0
422	20241218	143100	0	1750	1750	1750	1750	0
423	20241218	143000	0	1750	1750	1750	1750	0
424	20241218	142900	0	1750	1750	1750	1750	0
425	20241218	142800	0	1750	1750	1750	1750	0
426	20241218	142700	0	1750	1750	1750	1750	0
427	20241218	142600	0	1750	1750	1750	1750	0
428	20241218	142500	0	1750	1750	1750	1750	0
429	20241218	142400	0	1750	1750	1750	1750	0
430	20241218	142300	0	1750	1750	1750	1750	0
431	20241218	142200	0	1750	1750	1750	1750	0
432	20241218	142100	0	1750	1750	1750	1750	0
433	20241218	142000	0	1750	1750	1750	1750	0
434	20241218	141900	0	1750	1750	1750	1750	0
435	20241218	141800	0	1750	1750	1750	1750	0
436	20241218	141700	0	1750	1750	1750	1750	0
437	20241218	141600	0	1750	1750	1750	1750	0
438	20241218	141500	0	1750	1750	1750	1750	0
439	20241218	141400	0	1750	1750	1750	1750	0
440	20241218	141300	0	1750	1750	1750	1750	0
441	20241218	141200	0	1750	1750	1750	1750	0
442	20241218	141100	0	1750	1750	1750	1750	0
443	20241218	141000	0	1750	1750	1750	1750	0
444	20241218	140900	0	1750	1750	1750	1750	0
445	20241218	140800	0	1750	1750	1750	1750	0
446	20241218	140700	0	1750	1750	1750	1750	0
447	20241218	140600	0	1750	1750	1750	1750	0
448	20241218	140500	0	1750	1750	1750	1750	0
449	20241218	140400	0	1750	1750	1750	1750	0
450	20241218	140300	0	1750	1750	1750	1750	0
451	20241218	140200	0	1750	1750	1750	1750	0
452	20241218	140100	0	1750	1750	1750	1750	0
453	20241218	140000	0	1750	1750	1750	1750	0
454	20241218	135900	0	1750	1750	1750	1750	0
455	20241218	135800	0	1750	1750	1750	1750	0
456	20241218	135700	0	1750	1750	1750	1750	0
457	20241218	135600	0	1750	1750	1750	1750	0
458	20241218	135500	0	1750	1750	1750	1750	0
459	20241218	135400	0	1750	1750	1750	1750	0
460	20241218	135300	0	1750	1750	1750	1750	0
461	20241218	135200	0	1750	1750	1750	1750	0
462	20241218	135100	0	1750	1750	1750	1750	0
463	20241218	135000	0	1750	1750	1750	1750	0
464	20241218	134900	0	1750	1750	1750	1750	0
465	20241218	134800	0	1750	1750	1750	1750	0
466	20241218	134700	0	1750	1750	1750	1750	0
467	20241218	134600	0	1750	1750	1750	1750	0
468	20241218	134500	0	1750	1750	1750	1750	0
469	20241218	134400	0	1750	1750	1750	1750	0
470	20241218	134300	0	1750	1750	1750	1750	0
471	20241218	134200	0	1750	1750	1750	1750	0
472	20241218	134100	0	1750	1750	1750	1750	0
473	20241218	134000	0	1750	1750	1750	1750	0
474	20241218	133900	0	1750	1750	1750	1750	0
475	20241218	133800	0	1750	1750	1750	1750	0
476	20241218	133700	0	1750	1750	1750	1750	0
477	20241218	133600	0	1750	1750	1750	1750	0
478	20241218	133500	0	1750	1750	1750	1750	0
479	20241218	133400	0	1750	1750	1750	1750	0
480	20241218	133300	0	1750	1750	1750	1750	0
481	20241218	133200	0	1750	1750	1750	1750	0
482	20241218	133100	0	1750	1750	1750	1750	0
483	20241218	133000	0	1750	1750	1750	1750	0
484	20241218	132900	0	1750	1750	1750	1750	0
485	20241218	132800	0	1750	1750	1750	1750	0
486	20241218	132700	0	1750	1750	1750	1750	0
487	20241218	132600	0	1750	1750	1750	1750	0
488	20241218	132500	0	1750	1750	1750	1750	0
489	20241218	132400	0	1750	1750	1750	1750	0
490	20241218	132300	0	1750	1750	1750	1750	0
491	20241218	132200	0	1750	1750	1750	1750	0
492	20241218	132100	0	1750	1750	1750	1750	0
493	20241218	132000	0	1750	1750	1750	1750	0
494	20241218	131900	0	1750	1750	1750	1750	0
495	20241218	131800	0	1750	1750	1750	1750	0
496	20241218	131700	0	1750	1750	1750	1750	0
497	20241218	131600	0	1750	1750	1750	1750	0
498	20241218	131500	0	1750	1750	1750	1750	0
499	20241218	131400	0	1750	1750	1750	1750	0
500	20241218	131300	0	1750	1750	1750	1750	0
501	20241218	131200	0	1750	1750	1750	1750	0
502	20241218	131100	0	1750	1750	1750	1750	0
503	20241218	131000	0	1750	1750	1750	1750	0
504	20241218	130900	0	1750	1750	1750	1750	0
505	20241218	130800	0	1750	1750	1750	1750	0
506	20241218	130700	0	1750	1750	1750	1750	0
507	20241218	130600	0	1750	1750	1750	1750	0
508	20241218	130500	0	1750	1750	1750	1750	0
509	20241218	130400	0	1750	1750	1750	1750	0
510	20241218	130300	0	1750	1750	1750	1750	0
511	20241218	130200	0	1750	1750	1750	1750	0
512	20241218	130100	0	1750	1750	1750	1750	0
513	20241218	130000	0	1750	1750	1750	1750	0
514	20241218	125900	0	1750	1750	1750	1750	0
515	20241218	125800	0	1750	1750	1750	1750	0
516	20241218	125700	0	1750	1750	1750	1750	0
517	20241218	125600	0	1750	1750	1750	1750	0
518	20241218	125500	0	1750	1750	1750	1750	0
519	20241218	125400	0	1750	1750	1750	1750	0
520	20241218	125300	0	1750	1750	1750	1750	0
521	20241218	125200	0	1750	1750	1750	1750	0
522	20241218	125100	0	1750	1750	1750	1750	0
523	20241218	125000	0	1750	1750	1750	1750	0
524	20241218	124900	0	1750	1750	1750	1750	0
525	20241218	124800	0	1750	1750	1750	1750	0
526	20241218	124700	0	1750	1750	1750	1750	0
527	20241218	124600	0	1750	1750	1750	1750	0
528	20241218	124500	0	1750	1750	1750	1750	0
529	20241218	124400	0	1750	1750	1750	1750	0
530	20241218	124300	0	1750	1750	1750	1750	0
531	20241218	124200	0	1750	1750	1750	1750	0
532	20241218	124100	0	1750	1750	1750	1750	0
533	20241218	124000	0	1750	1750	1750	1750	0
534	20241218	123900	0	1750	1750	1750	1750	0
535	20241218	123800	0	1750	1750	1750	1750	0
536	20241218	123700	0	1750	1750	1750	1750	0
537	20241218	123600	0	1750	1750	1750	1750	0
538	20241218	123500	0	1750	1750	1750	1750	0
539	20241218	123400	0	1750	1750	1750	1750	0
540	20241218	123300	0	1750	1750	1750	1750	0
541	20241218	123200	0	1750	1750	1750	1750	0
542	20241218	123100	0	1750	1750	1750	1750	0
543	20241218	123000	0	1750	1750	1750	1750	0
544	20241218	122900	0	1750	1750	1750	1750	0
545	20241218	122800	0	1750	1750	1750	1750	0
546	20241218	122700	0	1750	1750	1750	1750	0
547	20241218	122600	0	1750	1750	1750	1750	0
548	20241218	122500	0	1750	1750	1750	1750	0
549	20241218	122400	0	1750	1750	1750	1750	0
550	20241218	122300	0	1750	1750	1750	1750	0
551	20241218	122200	0	1750	1750	1750	1750	0
552	20241218	122100	0	1750	1750	1750	1750	0
553	20241218	122000	0	1750	1750	1750	1750	0
554	20241218	121900	0	1750	1750	1750	1750	0
555	20241218	121800	0	1750	1750	1750	1750	0
556	20241218	121700	0	1750	1750	1750	1750	0
557	20241218	121600	0	1750	1750	1750	1750	0
558	20241218	121500	0	1750	1750	1750	1750	0
559	20241218	121400	0	1750	1750	1750	1750	0
560	20241218	121300	0	1750	1750	1750	1750	0
561	20241218	121200	0	1750	1750	1750	1750	0
562	20241218	121100	0	1750	1750	1750	1750	0
563	20241218	121000	0	1750	1750	1750	1750	0
564	20241218	120900	0	1750	1750	1750	1750	0
565	20241218	120800	0	1750	1750	1750	1750	0
566	20241218	120700	0	1750	1750	1750	1750	0
567	20241218	120600	0	1750	1750	1750	1750	0
568	20241218	120500	0	1750	1750	1750	1750	0
569	20241218	120400	0	1750	1750	1750	1750	0
570	20241218	120300	0	1750	1750	1750	1750	0
571	20241218	120200	0	1750	1750	1750	1750	0
572	20241218	120100	0	1750	1750	1750	1750	0
573	20241218	120000	0	1750	1750	1750	1750	0
574	20241218	115900	0	1750	1750	1750	1750	0
575	20241218	115800	0	1750	1750	1750	1750	0
576	20241218	115700	0	1750	1750	1750	1750	0
577	20241218	115600	0	1750	1750	1750	1750	0
578	20241218	115500	0	1750	1750	1750	1750	0
579	20241218	115400	0	1750	1750	1750	1750	0
580	20241218	115300	0	1750	1750	1750	1750	0
581	20241218	115200	0	1750	1750	1750	1750	0
582	20241218	115100	0	1750	1750	1750	1750	0
583	20241218	115000	0	1750	1750	1750	1750	0
584	20241218	114900	0	1750	1750	1750	1750	0
585	20241218	114800	0	1750	1750	1750	1750	0
586	20241218	114700	0	1750	1750	1750	1750	0
587	20241218	114600	0	1750	1750	1750	1750	0
588	20241218	114500	0	1750	1750	1750	1750	0
589	20241218	114400	0	1750	1750	1750	1750	0
590	20241218	114300	0	1750	1750	1750	1750	0
591	20241218	114200	0	1750	1750	1750	1750	0
592	20241218	114100	0	1750	1750	1750	1750	0
593	20241218	114000	0	1750	1750	1750	1750	0
594	20241218	113900	0	1750	1750	1750	1750	0
595	20241218	113800	0	1750	1750	1750	1750	0
596	20241218	113700	0	1750	1750	1750	1750	0
597	20241218	113600	0	1750	1750	1750	1750	0
598	20241218	113500	0	1750	1750	1750	1750	0
599	20241218	113400	0	1750	1750	1750	1750	0
600	20241218	113300	0	1750	1750	1750	1750	0
601	20241218	113200	0	1750	1750	1750	1750	0
602	20241218	113100	0	1750	1750	1750	1750	0
603	20241218	113000	0	1750	1750	1750	1750	0
604	20241218	112900	0	1750	1750	1750	1750	0
605	20241218	112800	0	1750	1750	1750	1750	0
606	20241218	112700	0	1750	1750	1750	1750	0
607	20241218	112600	0	1750	1750	1750	1750	0
608	20241218	112500	0	1750	1750	1750	1750	0
609	20241218	112400	0	1750	1750	1750	1750	0
610	20241218	112300	0	1750	1750	1750	1750	0
611	20241218	112200	0	1750	1750	1750	1750	0
612	20241218	112100	0	1750	1750	1750	1750	0
613	20241218	112000	0	1750	1750	1750	1750	0
614	20241218	111900	0	1750	1750	1750	1750	0
615	20241218	111800	0	1750	1750	1750	1750	0
616	20241218	111700	0	1750	1750	1750	1750	0
617	20241218	111600	0	1750	1750	1750	1750	0
618	20241218	111500	0	1750	1750	1750	1750	0
619	20241218	111400	0	1750	1750	1750	1750	0
620	20241218	111300	0	1750	1750	1750	1750	0
621	20241218	111200	0	1750	1750	1750	1750	0
622	20241218	111100	0	1750	1750	1750	1750	0
623	20241218	111000	0	1750	1750	1750	1750	0
624	20241218	110900	0	1750	1750	1750	1750	0
625	20241218	110800	0	1750	1750	1750	1750	0
626	20241218	110700	0	1750	1750	1750	1750	0
627	20241218	110600	0	1750	1750	1750	1750	0
628	20241218	110500	0	1750	1750	1750	1750	0
629	20241218	110400	0	1750	1750	1750	1750	0
630	20241218	110300	0	1750	1750	1750	1750	0
631	20241218	110200	0	1750	1750	1750	1750	0
632	20241218	110100	0	1750	1750	1750	1750	0
633	20241218	110000	0	1750	1750	1750	1750	0
634	20241218	105900	0	1750	1750	1750	1750	0
635	20241218	105800	0	1750	1750	1750	1750	0
636	20241218	105700	0	1750	1750	1750	1750	0
637	20241218	105600	0	1750	1750	1750	1750	0
638	20241218	105500	0	1750	1750	1750	1750	0
639	20241218	105400	0	1750	1750	1750	1750	0
640	20241218	105300	0	1750	1750	1750	1750	0
641	20241218	105200	0	1750	1750	1750	1750	0
642	20241218	105100	0	1750	1750	1750	1750	0
643	20241218	105000	0	1750	1750	1750	1750	0
644	20241218	104900	0	1750	1750	1750	1750	0
645	20241218	104800	0	1750	1750	1750	1750	0
646	20241218	104700	0	1750	1750	1750	1750	0
647	20241218	104600	0	1750	1750	1750	1750	0
648	20241218	104500	0	1750	1750	1750	1750	0
649	20241218	104400	0	1750	1750	1750	1750	0
650	20241218	104300	0	1750	1750	1750	1750	0
651	20241218	104200	0	1750	1750	1750	1750	0
652	20241218	104100	0	1750	1750	1750	1750	0
653	20241218	104000	0	1750	1750	1750	1750	0
654	20241218	103900	0	1750	1750	1750	1750	0
655	20241218	103800	0	1750	1750	1750	1750	0
656	20241218	103700	0	1750	1750	1750	1750	0
657	20241218	103600	0	1750	1750	1750	1750	0
658	20241218	103500	0	1750	1750	1750	1750	0
659	20241218	103400	0	1750	1750	1750	1750	0
660	20241218	103300	0	1750	1750	1750	1750	0
661	20241218	103200	0	1750	1750	1750	1750	0
662	20241218	103100	0	1750	1750	1750	1750	0
663	20241218	103000	0	1750	1750	1750	1750	0
664	20241218	102900	0	1750	1750	1750	1750	0
665	20241218	102800	0	1750	1750	1750	1750	0
666	20241218	102700	0	1750	1750	1750	1750	0
667	20241218	102600	0	1750	1750	1750	1750	0
668	20241218	102500	0	1750	1750	1750	1750	0
669	20241218	102400	0	1750	1750	1750	1750	0
670	20241218	102300	0	1750	1750	1750	1750	0
671	20241218	102200	0	1750	1750	1750	1750	0
672	20241218	102100	0	1750	1750	1750	1750	0
673	20241218	102000	0	1750	1750	1750	1750	0
674	20241218	101900	0	1750	1750	1750	1750	0
675	20241218	101800	0	1750	1750	1750	1750	0
676	20241218	101700	0	1750	1750	1750	1750	0
677	20241218	101600	0	1750	1750	1750	1750	0
678	20241218	101500	0	1750	1750	1750	1750	0
679	20241218	101400	0	1750	1750	1750	1750	0
680	20241218	101300	0	1750	1750	1750	1750	0
681	20241218	101200	0	1750	1750	1750	1750	0
682	20241218	101100	0	1750	1750	1750	1750	0
683	20241218	101000	0	1750	1750	1750	1750	0
684	20241218	100900	0	1750	1750	1750	1750	0
685	20241218	100800	0	1750	1750	1750	1750	0
686	20241218	100700	0	1750	1750	1750	1750	0
687	20241218	100600	0	1750	1750	1750	1750	0
688	20241218	100500	0	1750	1750	1750	1750	0
689	20241218	100400	0	1750	1750	1750	1750	0
690	20241218	100300	0	1750	1750	1750	1750	0
691	20241218	100200	0	1750	1750	1750	1750	0
692	20241218	100100	0	1750	1750	1750	1750	0
693	20241218	100000	0	1750	1750	1750	1750	0
694	20241218	095900	0	1750	1750	1750	1750	0
695	20241218	095800	0	1750	1750	1750	1750	0
696	20241218	095700	0	1750	1750	1750	1750	0
697	20241218	095600	0	1750	1750	1750	1750	0
698	20241218	095500	0	1750	1750	1750	1750	0
699	20241218	095400	0	1750	1750	1750	1750	0
700	20241218	095300	0	1750	1750	1750	1750	0
701	20241218	095200	0	1750	1750	1750	1750	0
702	20241218	095100	0	1750	1750	1750	1750	0
703	20241218	095000	0	1750	1750	1750	1750	0
704	20241218	094900	0	1750	1750	1750	1750	0
705	20241218	094800	0	1750	1750	1750	1750	0
706	20241218	094700	0	1750	1750	1750	1750	0
707	20241218	094600	0	1750	1750	1750	1750	0
708	20241218	094500	0	1750	1750	1750	1750	0
709	20241218	094400	0	1750	1750	1750	1750	0
710	20241218	094300	0	1750	1750	1750	1750	0
711	20241218	094200	0	1750	1750	1750	1750	0
712	20241218	094100	0	1750	1750	1750	1750	0
713	20241218	094000	0	1750	1750	1750	1750	0
714	20241218	093900	0	1750	1750	1750	1750	0
715	20241218	093800	0	1750	1750	1750	1750	0
716	20241218	093700	0	1750	1750	1750	1750	0
717	20241218	093600	0	1750	1750	1750	1750	0
718	20241218	093500	0	1750	1750	1750	1750	0
719	20241218	093400	0	1750	1750	1750	1750	0
720	20241218	093300	0	1750	1750	1750	1750	0
721	20241218	093200	0	1750	1750	1750	1750	0
722	20241218	093100	0	1750	1750	1750	1750	0
723	20241218	093000	0	1750	1750	1750	1750	0
724	20241218	092900	0	1750	1750	1750	1750	0
725	20241218	092800	0	1750	1750	1750	1750	0
726	20241218	092700	0	1750	1750	1750	1750	0
727	20241218	092600	0	1750	1750	1750	1750	0
728	20241218	092500	0	1750	1750	1750	1750	0
729	20241218	092400	0	1750	1750	1750	1750	0
730	20241218	092300	0	1750	1750	1750	1750	0
731	20241218	092200	0	1750	1750	1750	1750	0
732	20241218	092100	0	1750	1750	1750	1750	0
733	20241218	092000	0	1750	1750	1750	1750	0
734	20241218	091900	0	1750	1750	1750	1750	0
735	20241218	091800	0	1750	1750	1750	1750	0
736	20241218	091700	0	1750	1750	1750	1750	0
737	20241218	091600	0	1750	1750	1750	1750	0
738	20241218	091500	0	1750	1750	1750	1750	0
739	20241218	091400	0	1750	1750	1750	1750	0
740	20241218	091300	0	1750	1750	1750	1750	0
741	20241218	091200	0	1750	1750	1750	1750	0
742	20241218	091100	0	1750	1750	1750	1750	0
743	20241218	091000	0	1750	1750	1750	1750	0
744	20241218	090900	0	1750	1750	1750	1750	0
745	20241218	090800	0	1750	1750	1750	1750	0
746	20241218	090700	0	1750	1750	1750	1750	0
747	20241218	090600	0	1750	1750	1750	1750	0
748	20241218	090500	0	1750	1750	1750	1750	0
749	20241218	090400	0	1750	1750	1750	1750	0
750	20241218	090300	0	1750	1750	1750	1750	0
751	20241218	090200	0	1750	1750	1750	1750	0
752	20241218	090100	0	1750	1750	1750	1750	0
753	20241218	090000	0	1750	1750	1750	1750	0