KissMeData/150840/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	202000	0	5850	5850	5850	5850	0
3	20241212	201900	0	5850	5850	5850	5850	0
4	20241212	201800	0	5850	5850	5850	5850	0
5	20241212	201700	0	5850	5850	5850	5850	0
6	20241212	201600	0	5850	5850	5850	5850	0
7	20241212	201500	0	5850	5850	5850	5850	0
8	20241212	201400	0	5850	5850	5850	5850	0
9	20241212	201300	0	5850	5850	5850	5850	0
10	20241212	201200	0	5850	5850	5850	5850	0
11	20241212	201100	0	5850	5850	5850	5850	0
12	20241212	201000	0	5850	5850	5850	5850	0
13	20241212	200900	0	5850	5850	5850	5850	0
14	20241212	200800	0	5850	5850	5850	5850	0
15	20241212	200700	0	5850	5850	5850	5850	0
16	20241212	200600	0	5850	5850	5850	5850	0
17	20241212	200500	0	5850	5850	5850	5850	0
18	20241212	200400	0	5850	5850	5850	5850	0
19	20241212	200300	0	5850	5850	5850	5850	0
20	20241212	200200	0	5850	5850	5850	5850	0
21	20241212	200100	0	5850	5850	5850	5850	0
22	20241212	200000	0	5850	5850	5850	5850	0
23	20241212	195900	0	5850	5850	5850	5850	0
24	20241212	195800	0	5850	5850	5850	5850	0
25	20241212	195700	0	5850	5850	5850	5850	0
26	20241212	195600	0	5850	5850	5850	5850	0
27	20241212	195500	0	5850	5850	5850	5850	0
28	20241212	195400	0	5850	5850	5850	5850	0
29	20241212	195300	0	5850	5850	5850	5850	0
30	20241212	195200	0	5850	5850	5850	5850	0
31	20241212	195100	0	5850	5850	5850	5850	0
32	20241212	195000	0	5850	5850	5850	5850	0
33	20241212	194900	0	5850	5850	5850	5850	0
34	20241212	194800	0	5850	5850	5850	5850	0
35	20241212	194700	0	5850	5850	5850	5850	0
36	20241212	194600	0	5850	5850	5850	5850	0
37	20241212	194500	0	5850	5850	5850	5850	0
38	20241212	194400	0	5850	5850	5850	5850	0
39	20241212	194300	0	5850	5850	5850	5850	0
40	20241212	194200	0	5850	5850	5850	5850	0
41	20241212	194100	0	5850	5850	5850	5850	0
42	20241212	194000	0	5850	5850	5850	5850	0
43	20241212	193900	0	5850	5850	5850	5850	0
44	20241212	193800	0	5850	5850	5850	5850	0
45	20241212	193700	0	5850	5850	5850	5850	0
46	20241212	193600	0	5850	5850	5850	5850	0
47	20241212	193500	0	5850	5850	5850	5850	0
48	20241212	193400	0	5850	5850	5850	5850	0
49	20241212	193300	0	5850	5850	5850	5850	0
50	20241212	193200	0	5850	5850	5850	5850	0
51	20241212	193100	0	5850	5850	5850	5850	0
52	20241212	193000	0	5850	5850	5850	5850	0
53	20241212	192900	0	5850	5850	5850	5850	0
54	20241212	192800	0	5850	5850	5850	5850	0
55	20241212	192700	0	5850	5850	5850	5850	0
56	20241212	192600	0	5850	5850	5850	5850	0
57	20241212	192500	0	5850	5850	5850	5850	0
58	20241212	192400	0	5850	5850	5850	5850	0
59	20241212	192300	0	5850	5850	5850	5850	0
60	20241212	192200	0	5850	5850	5850	5850	0
61	20241212	192100	0	5850	5850	5850	5850	0
62	20241212	192000	0	5850	5850	5850	5850	0
63	20241212	191900	0	5850	5850	5850	5850	0
64	20241212	191800	0	5850	5850	5850	5850	0
65	20241212	191700	0	5850	5850	5850	5850	0
66	20241212	191600	0	5850	5850	5850	5850	0
67	20241212	191500	0	5850	5850	5850	5850	0
68	20241212	191400	0	5850	5850	5850	5850	0
69	20241212	191300	0	5850	5850	5850	5850	0
70	20241212	191200	0	5850	5850	5850	5850	0
71	20241212	191100	0	5850	5850	5850	5850	0
72	20241212	191000	0	5850	5850	5850	5850	0
73	20241212	190900	0	5850	5850	5850	5850	0
74	20241212	190800	0	5850	5850	5850	5850	0
75	20241212	190700	0	5850	5850	5850	5850	0
76	20241212	190600	0	5850	5850	5850	5850	0
77	20241212	190500	0	5850	5850	5850	5850	0
78	20241212	190400	0	5850	5850	5850	5850	0
79	20241212	190300	0	5850	5850	5850	5850	0
80	20241212	190200	0	5850	5850	5850	5850	0
81	20241212	190100	0	5850	5850	5850	5850	0
82	20241212	190000	0	5850	5850	5850	5850	0
83	20241212	185900	0	5850	5850	5850	5850	0
84	20241212	185800	0	5850	5850	5850	5850	0
85	20241212	185700	0	5850	5850	5850	5850	0
86	20241212	185600	0	5850	5850	5850	5850	0
87	20241212	185500	0	5850	5850	5850	5850	0
88	20241212	185400	0	5850	5850	5850	5850	0
89	20241212	185300	0	5850	5850	5850	5850	0
90	20241212	185200	0	5850	5850	5850	5850	0
91	20241212	185100	0	5850	5850	5850	5850	0
92	20241212	185000	0	5850	5850	5850	5850	0
93	20241212	184900	0	5850	5850	5850	5850	0
94	20241212	184800	0	5850	5850	5850	5850	0
95	20241212	184700	0	5850	5850	5850	5850	0
96	20241212	184600	0	5850	5850	5850	5850	0
97	20241212	184500	0	5850	5850	5850	5850	0
98	20241212	184400	0	5850	5850	5850	5850	0
99	20241212	184300	0	5850	5850	5850	5850	0
100	20241212	184200	0	5850	5850	5850	5850	0
101	20241212	184100	0	5850	5850	5850	5850	0
102	20241212	184000	0	5850	5850	5850	5850	0
103	20241212	183900	0	5850	5850	5850	5850	0
104	20241212	183800	0	5850	5850	5850	5850	0
105	20241212	183700	0	5850	5850	5850	5850	0
106	20241212	183600	0	5850	5850	5850	5850	0
107	20241212	183500	0	5850	5850	5850	5850	0
108	20241212	183400	0	5850	5850	5850	5850	0
109	20241212	183300	0	5850	5850	5850	5850	0
110	20241212	183200	0	5850	5850	5850	5850	0
111	20241212	183100	0	5850	5850	5850	5850	0
112	20241212	183000	0	5850	5850	5850	5850	0
113	20241212	182900	0	5850	5850	5850	5850	0
114	20241212	182800	0	5850	5850	5850	5850	0
115	20241212	182700	0	5850	5850	5850	5850	0
116	20241212	182600	0	5850	5850	5850	5850	0
117	20241212	182500	0	5850	5850	5850	5850	0
118	20241212	182400	0	5850	5850	5850	5850	0
119	20241212	182300	0	5850	5850	5850	5850	0
120	20241212	182200	0	5850	5850	5850	5850	0
121	20241212	182100	0	5850	5850	5850	5850	0
122	20241212	182000	0	5850	5850	5850	5850	0
123	20241212	181900	0	5850	5850	5850	5850	0
124	20241212	181800	0	5850	5850	5850	5850	0
125	20241212	181700	0	5850	5850	5850	5850	0
126	20241212	181600	0	5850	5850	5850	5850	0
127	20241212	181500	0	5850	5850	5850	5850	0
128	20241212	181400	0	5850	5850	5850	5850	0
129	20241212	181300	0	5850	5850	5850	5850	0
130	20241212	181200	0	5850	5850	5850	5850	0
131	20241212	181100	0	5850	5850	5850	5850	0
132	20241212	181000	0	5850	5850	5850	5850	0
133	20241212	180900	0	5850	5850	5850	5850	0
134	20241212	180800	0	5850	5850	5850	5850	0
135	20241212	180700	0	5850	5850	5850	5850	0
136	20241212	180600	0	5850	5850	5850	5850	0
137	20241212	180500	0	5850	5850	5850	5850	0
138	20241212	180400	0	5850	5850	5850	5850	0
139	20241212	180300	0	5850	5850	5850	5850	0
140	20241212	180200	0	5850	5850	5850	5850	0
141	20241212	180100	0	5850	5850	5850	5850	0
142	20241212	180000	0	5850	5850	5850	5850	0
143	20241212	175900	0	5850	5850	5850	5850	0
144	20241212	175800	0	5850	5850	5850	5850	0
145	20241212	175700	0	5850	5850	5850	5850	0
146	20241212	175600	0	5850	5850	5850	5850	0
147	20241212	175500	0	5850	5850	5850	5850	0
148	20241212	175400	0	5850	5850	5850	5850	0
149	20241212	175300	0	5850	5850	5850	5850	0
150	20241212	175200	0	5850	5850	5850	5850	0
151	20241212	175100	0	5850	5850	5850	5850	0
152	20241212	175000	0	5850	5850	5850	5850	0
153	20241212	174900	0	5850	5850	5850	5850	0
154	20241212	174800	0	5850	5850	5850	5850	0
155	20241212	174700	0	5850	5850	5850	5850	0
156	20241212	174600	0	5850	5850	5850	5850	0
157	20241212	174500	0	5850	5850	5850	5850	0
158	20241212	174400	0	5850	5850	5850	5850	0
159	20241212	174300	0	5850	5850	5850	5850	0
160	20241212	174200	0	5850	5850	5850	5850	0
161	20241212	174100	0	5850	5850	5850	5850	0
162	20241212	174000	0	5850	5850	5850	5850	0
163	20241212	173900	0	5850	5850	5850	5850	0
164	20241212	173800	0	5850	5850	5850	5850	0
165	20241212	173700	0	5850	5850	5850	5850	0
166	20241212	173600	0	5850	5850	5850	5850	0
167	20241212	173500	0	5850	5850	5850	5850	0
168	20241212	173400	0	5850	5850	5850	5850	0
169	20241212	173300	0	5850	5850	5850	5850	0
170	20241212	173200	0	5850	5850	5850	5850	0
171	20241212	173100	0	5850	5850	5850	5850	0
172	20241212	173000	0	5850	5850	5850	5850	0
173	20241212	172900	0	5850	5850	5850	5850	0
174	20241212	172800	0	5850	5850	5850	5850	0
175	20241212	172700	0	5850	5850	5850	5850	0
176	20241212	172600	0	5850	5850	5850	5850	0
177	20241212	172500	0	5850	5850	5850	5850	0
178	20241212	172400	0	5850	5850	5850	5850	0
179	20241212	172300	0	5850	5850	5850	5850	0
180	20241212	172200	0	5850	5850	5850	5850	0
181	20241212	172100	0	5850	5850	5850	5850	0
182	20241212	172000	0	5850	5850	5850	5850	0
183	20241212	171900	0	5850	5850	5850	5850	0
184	20241212	171800	0	5850	5850	5850	5850	0
185	20241212	171700	0	5850	5850	5850	5850	0
186	20241212	171600	0	5850	5850	5850	5850	0
187	20241212	171500	0	5850	5850	5850	5850	0
188	20241212	171400	0	5850	5850	5850	5850	0
189	20241212	171300	0	5850	5850	5850	5850	0
190	20241212	171200	0	5850	5850	5850	5850	0
191	20241212	171100	0	5850	5850	5850	5850	0
192	20241212	171000	0	5850	5850	5850	5850	0
193	20241212	170900	0	5850	5850	5850	5850	0
194	20241212	170800	0	5850	5850	5850	5850	0
195	20241212	170700	0	5850	5850	5850	5850	0
196	20241212	170600	0	5850	5850	5850	5850	0
197	20241212	170500	0	5850	5850	5850	5850	0
198	20241212	170400	0	5850	5850	5850	5850	0
199	20241212	170300	0	5850	5850	5850	5850	0
200	20241212	170200	0	5850	5850	5850	5850	0
201	20241212	170100	0	5850	5850	5850	5850	0
202	20241212	170000	0	5850	5850	5850	5850	0
203	20241212	165900	0	5850	5850	5850	5850	0
204	20241212	165800	0	5850	5850	5850	5850	0
205	20241212	165700	0	5850	5850	5850	5850	0
206	20241212	165600	0	5850	5850	5850	5850	0
207	20241212	165500	0	5850	5850	5850	5850	0
208	20241212	165400	0	5850	5850	5850	5850	0
209	20241212	165300	0	5850	5850	5850	5850	0
210	20241212	165200	0	5850	5850	5850	5850	0
211	20241212	165100	0	5850	5850	5850	5850	0
212	20241212	165000	0	5850	5850	5850	5850	0
213	20241212	164900	0	5850	5850	5850	5850	0
214	20241212	164800	0	5850	5850	5850	5850	0
215	20241212	164700	0	5850	5850	5850	5850	0
216	20241212	164600	0	5850	5850	5850	5850	0
217	20241212	164500	0	5850	5850	5850	5850	0
218	20241212	164400	0	5850	5850	5850	5850	0
219	20241212	164300	0	5850	5850	5850	5850	0
220	20241212	164200	0	5850	5850	5850	5850	0
221	20241212	164100	0	5850	5850	5850	5850	0
222	20241212	164000	0	5850	5850	5850	5850	0
223	20241212	163900	0	5850	5850	5850	5850	0
224	20241212	163800	0	5850	5850	5850	5850	0
225	20241212	163700	0	5850	5850	5850	5850	0
226	20241212	163600	0	5850	5850	5850	5850	0
227	20241212	163500	0	5850	5850	5850	5850	0
228	20241212	163400	0	5850	5850	5850	5850	0
229	20241212	163300	0	5850	5850	5850	5850	0
230	20241212	163200	0	5850	5850	5850	5850	0
231	20241212	163100	0	5850	5850	5850	5850	0
232	20241212	163000	0	5850	5850	5850	5850	0
233	20241212	162900	0	5850	5850	5850	5850	0
234	20241212	162800	0	5850	5850	5850	5850	0
235	20241212	162700	0	5850	5850	5850	5850	0
236	20241212	162600	0	5850	5850	5850	5850	0
237	20241212	162500	0	5850	5850	5850	5850	0
238	20241212	162400	0	5850	5850	5850	5850	0
239	20241212	162300	0	5850	5850	5850	5850	0
240	20241212	162200	0	5850	5850	5850	5850	0
241	20241212	162100	0	5850	5850	5850	5850	0
242	20241212	162000	0	5850	5850	5850	5850	0
243	20241212	161900	0	5850	5850	5850	5850	0
244	20241212	161800	0	5850	5850	5850	5850	0
245	20241212	161700	0	5850	5850	5850	5850	0
246	20241212	161600	0	5850	5850	5850	5850	0
247	20241212	161500	0	5850	5850	5850	5850	0
248	20241212	161400	0	5850	5850	5850	5850	0
249	20241212	161300	0	5850	5850	5850	5850	0
250	20241212	161200	0	5850	5850	5850	5850	0
251	20241212	161100	0	5850	5850	5850	5850	0
252	20241212	161000	0	5850	5850	5850	5850	0
253	20241212	160900	0	5850	5850	5850	5850	0
254	20241212	160800	0	5850	5850	5850	5850	0
255	20241212	160700	0	5850	5850	5850	5850	0
256	20241212	160600	0	5850	5850	5850	5850	0
257	20241212	160500	0	5850	5850	5850	5850	0
258	20241212	160400	0	5850	5850	5850	5850	0
259	20241212	160300	0	5850	5850	5850	5850	0
260	20241212	160200	0	5850	5850	5850	5850	0
261	20241212	160100	0	5850	5850	5850	5850	0
262	20241212	160000	0	5850	5850	5850	5850	0
263	20241212	155900	0	5850	5850	5850	5850	0
264	20241212	155800	0	5850	5850	5850	5850	0
265	20241212	155700	0	5850	5850	5850	5850	0
266	20241212	155600	0	5850	5850	5850	5850	0
267	20241212	155500	0	5850	5850	5850	5850	0
268	20241212	155400	0	5850	5850	5850	5850	0
269	20241212	155300	0	5850	5850	5850	5850	0
270	20241212	155200	0	5850	5850	5850	5850	0
271	20241212	155100	0	5850	5850	5850	5850	0
272	20241212	155000	0	5850	5850	5850	5850	0
273	20241212	154900	0	5850	5850	5850	5850	0
274	20241212	154800	0	5850	5850	5850	5850	0
275	20241212	154700	0	5850	5850	5850	5850	0
276	20241212	154600	0	5850	5850	5850	5850	0
277	20241212	154500	0	5850	5850	5850	5850	0
278	20241212	154400	0	5850	5850	5850	5850	0
279	20241212	154300	0	5850	5850	5850	5850	0
280	20241212	154200	0	5850	5850	5850	5850	0
281	20241212	154100	0	5850	5850	5850	5850	0
282	20241212	154000	0	5850	5850	5850	5850	0
283	20241212	153900	0	5850	5850	5850	5850	0
284	20241212	153800	0	5850	5850	5850	5850	0
285	20241212	153700	0	5850	5850	5850	5850	0
286	20241212	153600	0	5850	5850	5850	5850	0
287	20241212	153500	0	5850	5850	5850	5850	0
288	20241212	153400	0	5850	5850	5850	5850	0
289	20241212	153300	0	5850	5850	5850	5850	0
290	20241212	153200	0	5850	5850	5850	5850	0
291	20241212	153100	0	5850	5850	5850	5850	0
292	20241212	153000	0	5850	5850	5850	5850	0
293	20241212	152900	0	5850	5850	5850	5850	0
294	20241212	152800	0	5850	5850	5850	5850	0
295	20241212	152700	0	5850	5850	5850	5850	0
296	20241212	152600	0	5850	5850	5850	5850	0
297	20241212	152500	0	5850	5850	5850	5850	0
298	20241212	152400	0	5850	5850	5850	5850	0
299	20241212	152300	0	5850	5850	5850	5850	0
300	20241212	152200	0	5850	5850	5850	5850	0
301	20241212	152100	0	5850	5850	5850	5850	0
302	20241212	152000	0	5850	5850	5850	5850	0
303	20241212	151900	0	5850	5850	5850	5850	0
304	20241212	151800	0	5850	5850	5850	5850	0
305	20241212	151700	0	5850	5850	5850	5850	0
306	20241212	151600	0	5850	5850	5850	5850	0
307	20241212	151500	0	5850	5850	5850	5850	0
308	20241212	151400	0	5850	5850	5850	5850	0
309	20241212	151300	0	5850	5850	5850	5850	0
310	20241212	151200	0	5850	5850	5850	5850	0
311	20241212	151100	0	5850	5850	5850	5850	0
312	20241212	151000	0	5850	5850	5850	5850	0
313	20241212	150900	0	5850	5850	5850	5850	0
314	20241212	150800	0	5850	5850	5850	5850	0
315	20241212	150700	0	5850	5850	5850	5850	0
316	20241212	150600	0	5850	5850	5850	5850	0
317	20241212	150500	0	5850	5850	5850	5850	0
318	20241212	150400	0	5850	5850	5850	5850	0
319	20241212	150300	0	5850	5850	5850	5850	0
320	20241212	150200	0	5850	5850	5850	5850	0
321	20241212	150100	0	5850	5850	5850	5850	0
322	20241212	150000	0	5850	5850	5850	5850	0
323	20241212	145900	0	5850	5850	5850	5850	0
324	20241212	145800	0	5850	5850	5850	5850	0
325	20241212	145700	0	5850	5850	5850	5850	0
326	20241212	145600	0	5850	5850	5850	5850	0
327	20241212	145500	0	5850	5850	5850	5850	0
328	20241212	145400	0	5850	5850	5850	5850	0
329	20241212	145300	0	5850	5850	5850	5850	0
330	20241212	145200	0	5850	5850	5850	5850	0
331	20241212	145100	0	5850	5850	5850	5850	0
332	20241212	145000	0	5850	5850	5850	5850	0
333	20241212	144900	0	5850	5850	5850	5850	0
334	20241212	144800	0	5850	5850	5850	5850	0
335	20241212	144700	0	5850	5850	5850	5850	0
336	20241212	144600	0	5850	5850	5850	5850	0
337	20241212	144500	0	5850	5850	5850	5850	0
338	20241212	144400	0	5850	5850	5850	5850	0
339	20241212	144300	0	5850	5850	5850	5850	0
340	20241212	144200	0	5850	5850	5850	5850	0
341	20241212	144100	0	5850	5850	5850	5850	0
342	20241212	144000	0	5850	5850	5850	5850	0
343	20241212	143900	0	5850	5850	5850	5850	0
344	20241212	143800	0	5850	5850	5850	5850	0
345	20241212	143700	0	5850	5850	5850	5850	0
346	20241212	143600	0	5850	5850	5850	5850	0
347	20241212	143500	0	5850	5850	5850	5850	0
348	20241212	143400	0	5850	5850	5850	5850	0
349	20241212	143300	0	5850	5850	5850	5850	0
350	20241212	143200	0	5850	5850	5850	5850	0
351	20241212	143100	0	5850	5850	5850	5850	0
352	20241212	143000	0	5850	5850	5850	5850	0
353	20241212	142900	0	5850	5850	5850	5850	0
354	20241212	142800	0	5850	5850	5850	5850	0
355	20241212	142700	0	5850	5850	5850	5850	0
356	20241212	142600	0	5850	5850	5850	5850	0
357	20241212	142500	0	5850	5850	5850	5850	0
358	20241212	142400	0	5850	5850	5850	5850	0
359	20241212	142300	0	5850	5850	5850	5850	0
360	20241212	142200	0	5850	5850	5850	5850	0
361	20241212	142100	0	5850	5850	5850	5850	0
362	20241212	142000	0	5850	5850	5850	5850	0
363	20241212	141900	0	5850	5850	5850	5850	0
364	20241212	141800	0	5850	5850	5850	5850	0
365	20241212	141700	0	5850	5850	5850	5850	0
366	20241212	141600	0	5850	5850	5850	5850	0
367	20241212	141500	0	5850	5850	5850	5850	0
368	20241212	141400	0	5850	5850	5850	5850	0
369	20241212	141300	0	5850	5850	5850	5850	0
370	20241212	141200	0	5850	5850	5850	5850	0
371	20241212	141100	0	5850	5850	5850	5850	0
372	20241212	141000	0	5850	5850	5850	5850	0
373	20241212	140900	0	5850	5850	5850	5850	0
374	20241212	140800	0	5850	5850	5850	5850	0
375	20241212	140700	0	5850	5850	5850	5850	0
376	20241212	140600	0	5850	5850	5850	5850	0
377	20241212	140500	0	5850	5850	5850	5850	0
378	20241212	140400	0	5850	5850	5850	5850	0
379	20241212	140300	0	5850	5850	5850	5850	0
380	20241212	140200	0	5850	5850	5850	5850	0
381	20241212	140100	0	5850	5850	5850	5850	0
382	20241212	140000	0	5850	5850	5850	5850	0
383	20241212	135900	0	5850	5850	5850	5850	0
384	20241212	135800	0	5850	5850	5850	5850	0
385	20241212	135700	0	5850	5850	5850	5850	0
386	20241212	135600	0	5850	5850	5850	5850	0
387	20241212	135500	0	5850	5850	5850	5850	0
388	20241212	135400	0	5850	5850	5850	5850	0
389	20241212	135300	0	5850	5850	5850	5850	0
390	20241212	135200	0	5850	5850	5850	5850	0
391	20241212	135100	0	5850	5850	5850	5850	0
392	20241212	135000	0	5850	5850	5850	5850	0
393	20241212	134900	0	5850	5850	5850	5850	0
394	20241212	134800	0	5850	5850	5850	5850	0
395	20241212	134700	0	5850	5850	5850	5850	0
396	20241212	134600	0	5850	5850	5850	5850	0
397	20241212	134500	0	5850	5850	5850	5850	0
398	20241212	134400	0	5850	5850	5850	5850	0
399	20241212	134300	0	5850	5850	5850	5850	0
400	20241212	134200	0	5850	5850	5850	5850	0
401	20241212	134100	0	5850	5850	5850	5850	0
402	20241212	134000	0	5850	5850	5850	5850	0
403	20241212	133900	0	5850	5850	5850	5850	0
404	20241212	133800	0	5850	5850	5850	5850	0
405	20241212	133700	0	5850	5850	5850	5850	0
406	20241212	133600	0	5850	5850	5850	5850	0
407	20241212	133500	0	5850	5850	5850	5850	0
408	20241212	133400	0	5850	5850	5850	5850	0
409	20241212	133300	0	5850	5850	5850	5850	0
410	20241212	133200	0	5850	5850	5850	5850	0
411	20241212	133100	0	5850	5850	5850	5850	0
412	20241212	133000	0	5850	5850	5850	5850	0
413	20241212	132900	0	5850	5850	5850	5850	0
414	20241212	132800	0	5850	5850	5850	5850	0
415	20241212	132700	0	5850	5850	5850	5850	0
416	20241212	132600	0	5850	5850	5850	5850	0
417	20241212	132500	0	5850	5850	5850	5850	0
418	20241212	132400	0	5850	5850	5850	5850	0
419	20241212	132300	0	5850	5850	5850	5850	0
420	20241212	132200	0	5850	5850	5850	5850	0
421	20241212	132100	0	5850	5850	5850	5850	0
422	20241212	132000	0	5850	5850	5850	5850	0
423	20241212	131900	0	5850	5850	5850	5850	0
424	20241212	131800	0	5850	5850	5850	5850	0
425	20241212	131700	0	5850	5850	5850	5850	0
426	20241212	131600	0	5850	5850	5850	5850	0
427	20241212	131500	0	5850	5850	5850	5850	0
428	20241212	131400	0	5850	5850	5850	5850	0
429	20241212	131300	0	5850	5850	5850	5850	0
430	20241212	131200	0	5850	5850	5850	5850	0
431	20241212	131100	0	5850	5850	5850	5850	0
432	20241212	131000	0	5850	5850	5850	5850	0
433	20241212	130900	0	5850	5850	5850	5850	0
434	20241212	130800	0	5850	5850	5850	5850	0
435	20241212	130700	0	5850	5850	5850	5850	0
436	20241212	130600	0	5850	5850	5850	5850	0
437	20241212	130500	0	5850	5850	5850	5850	0
438	20241212	130400	0	5850	5850	5850	5850	0
439	20241212	130300	0	5850	5850	5850	5850	0
440	20241212	130200	0	5850	5850	5850	5850	0
441	20241212	130100	0	5850	5850	5850	5850	0
442	20241212	130000	0	5850	5850	5850	5850	0
443	20241212	125900	0	5850	5850	5850	5850	0
444	20241212	125800	0	5850	5850	5850	5850	0
445	20241212	125700	0	5850	5850	5850	5850	0
446	20241212	125600	0	5850	5850	5850	5850	0
447	20241212	125500	0	5850	5850	5850	5850	0
448	20241212	125400	0	5850	5850	5850	5850	0
449	20241212	125300	0	5850	5850	5850	5850	0
450	20241212	125200	0	5850	5850	5850	5850	0
451	20241212	125100	0	5850	5850	5850	5850	0
452	20241212	125000	0	5850	5850	5850	5850	0
453	20241212	124900	0	5850	5850	5850	5850	0
454	20241212	124800	0	5850	5850	5850	5850	0
455	20241212	124700	0	5850	5850	5850	5850	0
456	20241212	124600	0	5850	5850	5850	5850	0
457	20241212	124500	0	5850	5850	5850	5850	0
458	20241212	124400	0	5850	5850	5850	5850	0
459	20241212	124300	0	5850	5850	5850	5850	0
460	20241212	124200	0	5850	5850	5850	5850	0
461	20241212	124100	0	5850	5850	5850	5850	0
462	20241212	124000	0	5850	5850	5850	5850	0
463	20241212	123900	0	5850	5850	5850	5850	0
464	20241212	123800	0	5850	5850	5850	5850	0
465	20241212	123700	0	5850	5850	5850	5850	0
466	20241212	123600	0	5850	5850	5850	5850	0
467	20241212	123500	0	5850	5850	5850	5850	0
468	20241212	123400	0	5850	5850	5850	5850	0
469	20241212	123300	0	5850	5850	5850	5850	0
470	20241212	123200	0	5850	5850	5850	5850	0
471	20241212	123100	0	5850	5850	5850	5850	0
472	20241212	123000	0	5850	5850	5850	5850	0
473	20241212	122900	0	5850	5850	5850	5850	0
474	20241212	122800	0	5850	5850	5850	5850	0
475	20241212	122700	0	5850	5850	5850	5850	0
476	20241212	122600	0	5850	5850	5850	5850	0
477	20241212	122500	0	5850	5850	5850	5850	0
478	20241212	122400	0	5850	5850	5850	5850	0
479	20241212	122300	0	5850	5850	5850	5850	0
480	20241212	122200	0	5850	5850	5850	5850	0
481	20241212	122100	0	5850	5850	5850	5850	0
482	20241212	122000	0	5850	5850	5850	5850	0
483	20241212	121900	0	5850	5850	5850	5850	0
484	20241212	121800	0	5850	5850	5850	5850	0
485	20241212	121700	0	5850	5850	5850	5850	0
486	20241212	121600	0	5850	5850	5850	5850	0
487	20241212	121500	0	5850	5850	5850	5850	0
488	20241212	121400	0	5850	5850	5850	5850	0
489	20241212	121300	0	5850	5850	5850	5850	0
490	20241212	121200	0	5850	5850	5850	5850	0
491	20241212	121100	0	5850	5850	5850	5850	0
492	20241212	121000	0	5850	5850	5850	5850	0
493	20241212	120900	0	5850	5850	5850	5850	0
494	20241212	120800	0	5850	5850	5850	5850	0
495	20241212	120700	0	5850	5850	5850	5850	0
496	20241212	120600	0	5850	5850	5850	5850	0
497	20241212	120500	0	5850	5850	5850	5850	0
498	20241212	120400	0	5850	5850	5850	5850	0
499	20241212	120300	0	5850	5850	5850	5850	0
500	20241212	120200	0	5850	5850	5850	5850	0
501	20241212	120100	0	5850	5850	5850	5850	0
502	20241212	120000	0	5850	5850	5850	5850	0
503	20241212	115900	0	5850	5850	5850	5850	0
504	20241212	115800	0	5850	5850	5850	5850	0
505	20241212	115700	0	5850	5850	5850	5850	0
506	20241212	115600	0	5850	5850	5850	5850	0
507	20241212	115500	0	5850	5850	5850	5850	0
508	20241212	115400	0	5850	5850	5850	5850	0
509	20241212	115300	0	5850	5850	5850	5850	0
510	20241212	115200	0	5850	5850	5850	5850	0
511	20241212	115100	0	5850	5850	5850	5850	0
512	20241212	115000	0	5850	5850	5850	5850	0
513	20241212	114900	0	5850	5850	5850	5850	0
514	20241212	114800	0	5850	5850	5850	5850	0
515	20241212	114700	0	5850	5850	5850	5850	0
516	20241212	114600	0	5850	5850	5850	5850	0
517	20241212	114500	0	5850	5850	5850	5850	0
518	20241212	114400	0	5850	5850	5850	5850	0
519	20241212	114300	0	5850	5850	5850	5850	0
520	20241212	114200	0	5850	5850	5850	5850	0
521	20241212	114100	0	5850	5850	5850	5850	0
522	20241212	114000	0	5850	5850	5850	5850	0
523	20241212	113900	0	5850	5850	5850	5850	0
524	20241212	113800	0	5850	5850	5850	5850	0
525	20241212	113700	0	5850	5850	5850	5850	0
526	20241212	113600	0	5850	5850	5850	5850	0
527	20241212	113500	0	5850	5850	5850	5850	0
528	20241212	113400	0	5850	5850	5850	5850	0
529	20241212	113300	0	5850	5850	5850	5850	0
530	20241212	113200	0	5850	5850	5850	5850	0
531	20241212	113100	0	5850	5850	5850	5850	0
532	20241212	113000	0	5850	5850	5850	5850	0
533	20241212	112900	0	5850	5850	5850	5850	0
534	20241212	112800	0	5850	5850	5850	5850	0
535	20241212	112700	0	5850	5850	5850	5850	0
536	20241212	112600	0	5850	5850	5850	5850	0
537	20241212	112500	0	5850	5850	5850	5850	0
538	20241212	112400	0	5850	5850	5850	5850	0
539	20241212	112300	0	5850	5850	5850	5850	0
540	20241212	112200	0	5850	5850	5850	5850	0
541	20241212	112100	0	5850	5850	5850	5850	0
542	20241212	112000	0	5850	5850	5850	5850	0
543	20241212	111900	0	5850	5850	5850	5850	0
544	20241212	111800	0	5850	5850	5850	5850	0
545	20241212	111700	0	5850	5850	5850	5850	0
546	20241212	111600	0	5850	5850	5850	5850	0
547	20241212	111500	0	5850	5850	5850	5850	0
548	20241212	111400	0	5850	5850	5850	5850	0
549	20241212	111300	0	5850	5850	5850	5850	0
550	20241212	111200	0	5850	5850	5850	5850	0
551	20241212	111100	0	5850	5850	5850	5850	0
552	20241212	111000	0	5850	5850	5850	5850	0
553	20241212	110900	0	5850	5850	5850	5850	0
554	20241212	110800	0	5850	5850	5850	5850	0
555	20241212	110700	0	5850	5850	5850	5850	0
556	20241212	110600	0	5850	5850	5850	5850	0
557	20241212	110500	0	5850	5850	5850	5850	0
558	20241212	110400	0	5850	5850	5850	5850	0
559	20241212	110300	0	5850	5850	5850	5850	0
560	20241212	110200	0	5850	5850	5850	5850	0
561	20241212	110100	0	5850	5850	5850	5850	0
562	20241212	110000	0	5850	5850	5850	5850	0
563	20241212	105900	0	5850	5850	5850	5850	0
564	20241212	105800	0	5850	5850	5850	5850	0
565	20241212	105700	0	5850	5850	5850	5850	0
566	20241212	105600	0	5850	5850	5850	5850	0
567	20241212	105500	0	5850	5850	5850	5850	0
568	20241212	105400	0	5850	5850	5850	5850	0
569	20241212	105300	0	5850	5850	5850	5850	0
570	20241212	105200	0	5850	5850	5850	5850	0
571	20241212	105100	0	5850	5850	5850	5850	0
572	20241212	105000	0	5850	5850	5850	5850	0
573	20241212	104900	0	5850	5850	5850	5850	0
574	20241212	104800	0	5850	5850	5850	5850	0
575	20241212	104700	0	5850	5850	5850	5850	0
576	20241212	104600	0	5850	5850	5850	5850	0
577	20241212	104500	0	5850	5850	5850	5850	0
578	20241212	104400	0	5850	5850	5850	5850	0
579	20241212	104300	0	5850	5850	5850	5850	0
580	20241212	104200	0	5850	5850	5850	5850	0
581	20241212	104100	0	5850	5850	5850	5850	0
582	20241212	104000	0	5850	5850	5850	5850	0
583	20241212	103900	0	5850	5850	5850	5850	0
584	20241212	103800	0	5850	5850	5850	5850	0
585	20241212	103700	0	5850	5850	5850	5850	0
586	20241212	103600	0	5850	5850	5850	5850	0
587	20241212	103500	0	5850	5850	5850	5850	0
588	20241212	103400	0	5850	5850	5850	5850	0
589	20241212	103300	0	5850	5850	5850	5850	0
590	20241212	103200	0	5850	5850	5850	5850	0
591	20241212	103100	0	5850	5850	5850	5850	0
592	20241212	103000	0	5850	5850	5850	5850	0
593	20241212	102900	0	5850	5850	5850	5850	0
594	20241212	102800	0	5850	5850	5850	5850	0
595	20241212	102700	0	5850	5850	5850	5850	0
596	20241212	102600	0	5850	5850	5850	5850	0
597	20241212	102500	0	5850	5850	5850	5850	0
598	20241212	102400	0	5850	5850	5850	5850	0
599	20241212	102300	0	5850	5850	5850	5850	0
600	20241212	102200	0	5850	5850	5850	5850	0
601	20241212	102100	0	5850	5850	5850	5850	0
602	20241212	102000	0	5850	5850	5850	5850	0
603	20241212	101900	0	5850	5850	5850	5850	0
604	20241212	101800	0	5850	5850	5850	5850	0
605	20241212	101700	0	5850	5850	5850	5850	0
606	20241212	101600	0	5850	5850	5850	5850	0
607	20241212	101500	0	5850	5850	5850	5850	0
608	20241212	101400	0	5850	5850	5850	5850	0
609	20241212	101300	0	5850	5850	5850	5850	0
610	20241212	101200	0	5850	5850	5850	5850	0
611	20241212	101100	0	5850	5850	5850	5850	0
612	20241212	101000	0	5850	5850	5850	5850	0
613	20241212	100900	0	5850	5850	5850	5850	0
614	20241212	100800	0	5850	5850	5850	5850	0
615	20241212	100700	0	5850	5850	5850	5850	0
616	20241212	100600	0	5850	5850	5850	5850	0
617	20241212	100500	0	5850	5850	5850	5850	0
618	20241212	100400	0	5850	5850	5850	5850	0
619	20241212	100300	0	5850	5850	5850	5850	0
620	20241212	100200	0	5850	5850	5850	5850	0
621	20241212	100100	0	5850	5850	5850	5850	0
622	20241212	100000	0	5850	5850	5850	5850	0
623	20241212	095900	0	5850	5850	5850	5850	0
624	20241212	095800	0	5850	5850	5850	5850	0
625	20241212	095700	0	5850	5850	5850	5850	0
626	20241212	095600	0	5850	5850	5850	5850	0
627	20241212	095500	0	5850	5850	5850	5850	0
628	20241212	095400	0	5850	5850	5850	5850	0
629	20241212	095300	0	5850	5850	5850	5850	0
630	20241212	095200	0	5850	5850	5850	5850	0
631	20241212	095100	0	5850	5850	5850	5850	0
632	20241212	095000	0	5850	5850	5850	5850	0
633	20241212	094900	0	5850	5850	5850	5850	0
634	20241212	094800	0	5850	5850	5850	5850	0
635	20241212	094700	0	5850	5850	5850	5850	0
636	20241212	094600	0	5850	5850	5850	5850	0
637	20241212	094500	0	5850	5850	5850	5850	0
638	20241212	094400	0	5850	5850	5850	5850	0
639	20241212	094300	0	5850	5850	5850	5850	0
640	20241212	094200	0	5850	5850	5850	5850	0
641	20241212	094100	0	5850	5850	5850	5850	0
642	20241212	094000	0	5850	5850	5850	5850	0
643	20241212	093900	0	5850	5850	5850	5850	0
644	20241212	093800	0	5850	5850	5850	5850	0
645	20241212	093700	0	5850	5850	5850	5850	0
646	20241212	093600	0	5850	5850	5850	5850	0
647	20241212	093500	0	5850	5850	5850	5850	0
648	20241212	093400	0	5850	5850	5850	5850	0
649	20241212	093300	0	5850	5850	5850	5850	0
650	20241212	093200	0	5850	5850	5850	5850	0
651	20241212	093100	0	5850	5850	5850	5850	0
652	20241212	093000	0	5850	5850	5850	5850	0
653	20241212	092900	0	5850	5850	5850	5850	0
654	20241212	092800	0	5850	5850	5850	5850	0
655	20241212	092700	0	5850	5850	5850	5850	0
656	20241212	092600	0	5850	5850	5850	5850	0
657	20241212	092500	0	5850	5850	5850	5850	0
658	20241212	092400	0	5850	5850	5850	5850	0
659	20241212	092300	0	5850	5850	5850	5850	0
660	20241212	092200	0	5850	5850	5850	5850	0
661	20241212	092100	0	5850	5850	5850	5850	0
662	20241212	092000	0	5850	5850	5850	5850	0
663	20241212	091900	0	5850	5850	5850	5850	0
664	20241212	091800	0	5850	5850	5850	5850	0
665	20241212	091700	0	5850	5850	5850	5850	0
666	20241212	091600	0	5850	5850	5850	5850	0
667	20241212	091500	0	5850	5850	5850	5850	0
668	20241212	091400	0	5850	5850	5850	5850	0
669	20241212	091300	0	5850	5850	5850	5850	0
670	20241212	091200	0	5850	5850	5850	5850	0
671	20241212	091100	0	5850	5850	5850	5850	0
672	20241212	091000	0	5850	5850	5850	5850	0
673	20241212	090900	0	5850	5850	5850	5850	0
674	20241212	090800	0	5850	5850	5850	5850	0
675	20241212	090700	0	5850	5850	5850	5850	0
676	20241212	090600	0	5850	5850	5850	5850	0
677	20241212	090500	0	5850	5850	5850	5850	0
678	20241212	090400	0	5850	5850	5850	5850	0
679	20241212	090300	0	5850	5850	5850	5850	0
680	20241212	090200	0	5850	5850	5850	5850	0
681	20241212	090100	0	5850	5850	5850	5850	0
682	20241212	090000	0	5850	5850	5850	5850	0