KissMeData/150840/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	202200	0	5850	5850	5850	5850	0
3	20241113	202100	0	5850	5850	5850	5850	0
4	20241113	202000	0	5850	5850	5850	5850	0
5	20241113	201900	0	5850	5850	5850	5850	0
6	20241113	201800	0	5850	5850	5850	5850	0
7	20241113	201700	0	5850	5850	5850	5850	0
8	20241113	201600	0	5850	5850	5850	5850	0
9	20241113	201500	0	5850	5850	5850	5850	0
10	20241113	201400	0	5850	5850	5850	5850	0
11	20241113	201300	0	5850	5850	5850	5850	0
12	20241113	201200	0	5850	5850	5850	5850	0
13	20241113	201100	0	5850	5850	5850	5850	0
14	20241113	201000	0	5850	5850	5850	5850	0
15	20241113	200900	0	5850	5850	5850	5850	0
16	20241113	200800	0	5850	5850	5850	5850	0
17	20241113	200700	0	5850	5850	5850	5850	0
18	20241113	200600	0	5850	5850	5850	5850	0
19	20241113	200500	0	5850	5850	5850	5850	0
20	20241113	200400	0	5850	5850	5850	5850	0
21	20241113	200300	0	5850	5850	5850	5850	0
22	20241113	200200	0	5850	5850	5850	5850	0
23	20241113	200100	0	5850	5850	5850	5850	0
24	20241113	200000	0	5850	5850	5850	5850	0
25	20241113	195900	0	5850	5850	5850	5850	0
26	20241113	195800	0	5850	5850	5850	5850	0
27	20241113	195700	0	5850	5850	5850	5850	0
28	20241113	195600	0	5850	5850	5850	5850	0
29	20241113	195500	0	5850	5850	5850	5850	0
30	20241113	195400	0	5850	5850	5850	5850	0
31	20241113	195300	0	5850	5850	5850	5850	0
32	20241113	195200	0	5850	5850	5850	5850	0
33	20241113	195100	0	5850	5850	5850	5850	0
34	20241113	195000	0	5850	5850	5850	5850	0
35	20241113	194900	0	5850	5850	5850	5850	0
36	20241113	194800	0	5850	5850	5850	5850	0
37	20241113	194700	0	5850	5850	5850	5850	0
38	20241113	194600	0	5850	5850	5850	5850	0
39	20241113	194500	0	5850	5850	5850	5850	0
40	20241113	194400	0	5850	5850	5850	5850	0
41	20241113	194300	0	5850	5850	5850	5850	0
42	20241113	194200	0	5850	5850	5850	5850	0
43	20241113	194100	0	5850	5850	5850	5850	0
44	20241113	194000	0	5850	5850	5850	5850	0
45	20241113	193900	0	5850	5850	5850	5850	0
46	20241113	193800	0	5850	5850	5850	5850	0
47	20241113	193700	0	5850	5850	5850	5850	0
48	20241113	193600	0	5850	5850	5850	5850	0
49	20241113	193500	0	5850	5850	5850	5850	0
50	20241113	193400	0	5850	5850	5850	5850	0
51	20241113	193300	0	5850	5850	5850	5850	0
52	20241113	193200	0	5850	5850	5850	5850	0
53	20241113	193100	0	5850	5850	5850	5850	0
54	20241113	193000	0	5850	5850	5850	5850	0
55	20241113	192900	0	5850	5850	5850	5850	0
56	20241113	192800	0	5850	5850	5850	5850	0
57	20241113	192700	0	5850	5850	5850	5850	0
58	20241113	192600	0	5850	5850	5850	5850	0
59	20241113	192500	0	5850	5850	5850	5850	0
60	20241113	192400	0	5850	5850	5850	5850	0
61	20241113	192300	0	5850	5850	5850	5850	0
62	20241113	192200	0	5850	5850	5850	5850	0
63	20241113	192100	0	5850	5850	5850	5850	0
64	20241113	192000	0	5850	5850	5850	5850	0
65	20241113	191900	0	5850	5850	5850	5850	0
66	20241113	191800	0	5850	5850	5850	5850	0
67	20241113	191700	0	5850	5850	5850	5850	0
68	20241113	191600	0	5850	5850	5850	5850	0
69	20241113	191500	0	5850	5850	5850	5850	0
70	20241113	191400	0	5850	5850	5850	5850	0
71	20241113	191300	0	5850	5850	5850	5850	0
72	20241113	191200	0	5850	5850	5850	5850	0
73	20241113	191100	0	5850	5850	5850	5850	0
74	20241113	191000	0	5850	5850	5850	5850	0
75	20241113	190900	0	5850	5850	5850	5850	0
76	20241113	190800	0	5850	5850	5850	5850	0
77	20241113	190700	0	5850	5850	5850	5850	0
78	20241113	190600	0	5850	5850	5850	5850	0
79	20241113	190500	0	5850	5850	5850	5850	0
80	20241113	190400	0	5850	5850	5850	5850	0
81	20241113	190300	0	5850	5850	5850	5850	0
82	20241113	190200	0	5850	5850	5850	5850	0
83	20241113	190100	0	5850	5850	5850	5850	0
84	20241113	190000	0	5850	5850	5850	5850	0
85	20241113	185900	0	5850	5850	5850	5850	0
86	20241113	185800	0	5850	5850	5850	5850	0
87	20241113	185700	0	5850	5850	5850	5850	0
88	20241113	185600	0	5850	5850	5850	5850	0
89	20241113	185500	0	5850	5850	5850	5850	0
90	20241113	185400	0	5850	5850	5850	5850	0
91	20241113	185300	0	5850	5850	5850	5850	0
92	20241113	185200	0	5850	5850	5850	5850	0
93	20241113	185100	0	5850	5850	5850	5850	0
94	20241113	185000	0	5850	5850	5850	5850	0
95	20241113	184900	0	5850	5850	5850	5850	0
96	20241113	184800	0	5850	5850	5850	5850	0
97	20241113	184700	0	5850	5850	5850	5850	0
98	20241113	184600	0	5850	5850	5850	5850	0
99	20241113	184500	0	5850	5850	5850	5850	0
100	20241113	184400	0	5850	5850	5850	5850	0
101	20241113	184300	0	5850	5850	5850	5850	0
102	20241113	184200	0	5850	5850	5850	5850	0
103	20241113	184100	0	5850	5850	5850	5850	0
104	20241113	184000	0	5850	5850	5850	5850	0
105	20241113	183900	0	5850	5850	5850	5850	0
106	20241113	183800	0	5850	5850	5850	5850	0
107	20241113	183700	0	5850	5850	5850	5850	0
108	20241113	183600	0	5850	5850	5850	5850	0
109	20241113	183500	0	5850	5850	5850	5850	0
110	20241113	183400	0	5850	5850	5850	5850	0
111	20241113	183300	0	5850	5850	5850	5850	0
112	20241113	183200	0	5850	5850	5850	5850	0
113	20241113	183100	0	5850	5850	5850	5850	0
114	20241113	183000	0	5850	5850	5850	5850	0
115	20241113	182900	0	5850	5850	5850	5850	0
116	20241113	182800	0	5850	5850	5850	5850	0
117	20241113	182700	0	5850	5850	5850	5850	0
118	20241113	182600	0	5850	5850	5850	5850	0
119	20241113	182500	0	5850	5850	5850	5850	0
120	20241113	182400	0	5850	5850	5850	5850	0
121	20241113	182300	0	5850	5850	5850	5850	0
122	20241113	182200	0	5850	5850	5850	5850	0
123	20241113	182100	0	5850	5850	5850	5850	0
124	20241113	182000	0	5850	5850	5850	5850	0
125	20241113	181900	0	5850	5850	5850	5850	0
126	20241113	181800	0	5850	5850	5850	5850	0
127	20241113	181700	0	5850	5850	5850	5850	0
128	20241113	181600	0	5850	5850	5850	5850	0
129	20241113	181500	0	5850	5850	5850	5850	0
130	20241113	181400	0	5850	5850	5850	5850	0
131	20241113	181300	0	5850	5850	5850	5850	0
132	20241113	181200	0	5850	5850	5850	5850	0
133	20241113	181100	0	5850	5850	5850	5850	0
134	20241113	181000	0	5850	5850	5850	5850	0
135	20241113	180900	0	5850	5850	5850	5850	0
136	20241113	180800	0	5850	5850	5850	5850	0
137	20241113	180700	0	5850	5850	5850	5850	0
138	20241113	180600	0	5850	5850	5850	5850	0
139	20241113	180500	0	5850	5850	5850	5850	0
140	20241113	180400	0	5850	5850	5850	5850	0
141	20241113	180300	0	5850	5850	5850	5850	0
142	20241113	180200	0	5850	5850	5850	5850	0
143	20241113	180100	0	5850	5850	5850	5850	0
144	20241113	180000	0	5850	5850	5850	5850	0
145	20241113	175900	0	5850	5850	5850	5850	0
146	20241113	175800	0	5850	5850	5850	5850	0
147	20241113	175700	0	5850	5850	5850	5850	0
148	20241113	175600	0	5850	5850	5850	5850	0
149	20241113	175500	0	5850	5850	5850	5850	0
150	20241113	175400	0	5850	5850	5850	5850	0
151	20241113	175300	0	5850	5850	5850	5850	0
152	20241113	175200	0	5850	5850	5850	5850	0
153	20241113	175100	0	5850	5850	5850	5850	0
154	20241113	175000	0	5850	5850	5850	5850	0
155	20241113	174900	0	5850	5850	5850	5850	0
156	20241113	174800	0	5850	5850	5850	5850	0
157	20241113	174700	0	5850	5850	5850	5850	0
158	20241113	174600	0	5850	5850	5850	5850	0
159	20241113	174500	0	5850	5850	5850	5850	0
160	20241113	174400	0	5850	5850	5850	5850	0
161	20241113	174300	0	5850	5850	5850	5850	0
162	20241113	174200	0	5850	5850	5850	5850	0
163	20241113	174100	0	5850	5850	5850	5850	0
164	20241113	174000	0	5850	5850	5850	5850	0
165	20241113	173900	0	5850	5850	5850	5850	0
166	20241113	173800	0	5850	5850	5850	5850	0
167	20241113	173700	0	5850	5850	5850	5850	0
168	20241113	173600	0	5850	5850	5850	5850	0
169	20241113	173500	0	5850	5850	5850	5850	0
170	20241113	173400	0	5850	5850	5850	5850	0
171	20241113	173300	0	5850	5850	5850	5850	0
172	20241113	173200	0	5850	5850	5850	5850	0
173	20241113	173100	0	5850	5850	5850	5850	0
174	20241113	173000	0	5850	5850	5850	5850	0
175	20241113	172900	0	5850	5850	5850	5850	0
176	20241113	172800	0	5850	5850	5850	5850	0
177	20241113	172700	0	5850	5850	5850	5850	0
178	20241113	172600	0	5850	5850	5850	5850	0
179	20241113	172500	0	5850	5850	5850	5850	0
180	20241113	172400	0	5850	5850	5850	5850	0
181	20241113	172300	0	5850	5850	5850	5850	0
182	20241113	172200	0	5850	5850	5850	5850	0
183	20241113	172100	0	5850	5850	5850	5850	0
184	20241113	172000	0	5850	5850	5850	5850	0
185	20241113	171900	0	5850	5850	5850	5850	0
186	20241113	171800	0	5850	5850	5850	5850	0
187	20241113	171700	0	5850	5850	5850	5850	0
188	20241113	171600	0	5850	5850	5850	5850	0
189	20241113	171500	0	5850	5850	5850	5850	0
190	20241113	171400	0	5850	5850	5850	5850	0
191	20241113	171300	0	5850	5850	5850	5850	0
192	20241113	171200	0	5850	5850	5850	5850	0
193	20241113	171100	0	5850	5850	5850	5850	0
194	20241113	171000	0	5850	5850	5850	5850	0
195	20241113	170900	0	5850	5850	5850	5850	0
196	20241113	170800	0	5850	5850	5850	5850	0
197	20241113	170700	0	5850	5850	5850	5850	0
198	20241113	170600	0	5850	5850	5850	5850	0
199	20241113	170500	0	5850	5850	5850	5850	0
200	20241113	170400	0	5850	5850	5850	5850	0
201	20241113	170300	0	5850	5850	5850	5850	0
202	20241113	170200	0	5850	5850	5850	5850	0
203	20241113	170100	0	5850	5850	5850	5850	0
204	20241113	170000	0	5850	5850	5850	5850	0
205	20241113	165900	0	5850	5850	5850	5850	0
206	20241113	165800	0	5850	5850	5850	5850	0
207	20241113	165700	0	5850	5850	5850	5850	0
208	20241113	165600	0	5850	5850	5850	5850	0
209	20241113	165500	0	5850	5850	5850	5850	0
210	20241113	165400	0	5850	5850	5850	5850	0
211	20241113	165300	0	5850	5850	5850	5850	0
212	20241113	165200	0	5850	5850	5850	5850	0
213	20241113	165100	0	5850	5850	5850	5850	0
214	20241113	165000	0	5850	5850	5850	5850	0
215	20241113	164900	0	5850	5850	5850	5850	0
216	20241113	164800	0	5850	5850	5850	5850	0
217	20241113	164700	0	5850	5850	5850	5850	0
218	20241113	164600	0	5850	5850	5850	5850	0
219	20241113	164500	0	5850	5850	5850	5850	0
220	20241113	164400	0	5850	5850	5850	5850	0
221	20241113	164300	0	5850	5850	5850	5850	0
222	20241113	164200	0	5850	5850	5850	5850	0
223	20241113	164100	0	5850	5850	5850	5850	0
224	20241113	164000	0	5850	5850	5850	5850	0
225	20241113	163900	0	5850	5850	5850	5850	0
226	20241113	163800	0	5850	5850	5850	5850	0
227	20241113	163700	0	5850	5850	5850	5850	0
228	20241113	163600	0	5850	5850	5850	5850	0
229	20241113	163500	0	5850	5850	5850	5850	0
230	20241113	163400	0	5850	5850	5850	5850	0
231	20241113	163300	0	5850	5850	5850	5850	0
232	20241113	163200	0	5850	5850	5850	5850	0
233	20241113	163100	0	5850	5850	5850	5850	0
234	20241113	163000	0	5850	5850	5850	5850	0
235	20241113	162900	0	5850	5850	5850	5850	0
236	20241113	162800	0	5850	5850	5850	5850	0
237	20241113	162700	0	5850	5850	5850	5850	0
238	20241113	162600	0	5850	5850	5850	5850	0
239	20241113	162500	0	5850	5850	5850	5850	0
240	20241113	162400	0	5850	5850	5850	5850	0
241	20241113	162300	0	5850	5850	5850	5850	0
242	20241113	162200	0	5850	5850	5850	5850	0
243	20241113	162100	0	5850	5850	5850	5850	0
244	20241113	162000	0	5850	5850	5850	5850	0
245	20241113	161900	0	5850	5850	5850	5850	0
246	20241113	161800	0	5850	5850	5850	5850	0
247	20241113	161700	0	5850	5850	5850	5850	0
248	20241113	161600	0	5850	5850	5850	5850	0
249	20241113	161500	0	5850	5850	5850	5850	0
250	20241113	161400	0	5850	5850	5850	5850	0
251	20241113	161300	0	5850	5850	5850	5850	0
252	20241113	161200	0	5850	5850	5850	5850	0
253	20241113	161100	0	5850	5850	5850	5850	0
254	20241113	161000	0	5850	5850	5850	5850	0
255	20241113	160900	0	5850	5850	5850	5850	0
256	20241113	160800	0	5850	5850	5850	5850	0
257	20241113	160700	0	5850	5850	5850	5850	0
258	20241113	160600	0	5850	5850	5850	5850	0
259	20241113	160500	0	5850	5850	5850	5850	0
260	20241113	160400	0	5850	5850	5850	5850	0
261	20241113	160300	0	5850	5850	5850	5850	0
262	20241113	160200	0	5850	5850	5850	5850	0
263	20241113	160100	0	5850	5850	5850	5850	0
264	20241113	160000	0	5850	5850	5850	5850	0
265	20241113	155900	0	5850	5850	5850	5850	0
266	20241113	155800	0	5850	5850	5850	5850	0
267	20241113	155700	0	5850	5850	5850	5850	0
268	20241113	155600	0	5850	5850	5850	5850	0
269	20241113	155500	0	5850	5850	5850	5850	0
270	20241113	155400	0	5850	5850	5850	5850	0
271	20241113	155300	0	5850	5850	5850	5850	0
272	20241113	155200	0	5850	5850	5850	5850	0
273	20241113	155100	0	5850	5850	5850	5850	0
274	20241113	155000	0	5850	5850	5850	5850	0
275	20241113	154900	0	5850	5850	5850	5850	0
276	20241113	154800	0	5850	5850	5850	5850	0
277	20241113	154700	0	5850	5850	5850	5850	0
278	20241113	154600	0	5850	5850	5850	5850	0
279	20241113	154500	0	5850	5850	5850	5850	0
280	20241113	154400	0	5850	5850	5850	5850	0
281	20241113	154300	0	5850	5850	5850	5850	0
282	20241113	154200	0	5850	5850	5850	5850	0
283	20241113	154100	0	5850	5850	5850	5850	0
284	20241113	154000	0	5850	5850	5850	5850	0
285	20241113	153900	0	5850	5850	5850	5850	0
286	20241113	153800	0	5850	5850	5850	5850	0
287	20241113	153700	0	5850	5850	5850	5850	0
288	20241113	153600	0	5850	5850	5850	5850	0
289	20241113	153500	0	5850	5850	5850	5850	0
290	20241113	153400	0	5850	5850	5850	5850	0
291	20241113	153300	0	5850	5850	5850	5850	0
292	20241113	153200	0	5850	5850	5850	5850	0
293	20241113	153100	0	5850	5850	5850	5850	0
294	20241113	153000	0	5850	5850	5850	5850	0
295	20241113	152900	0	5850	5850	5850	5850	0
296	20241113	152800	0	5850	5850	5850	5850	0
297	20241113	152700	0	5850	5850	5850	5850	0
298	20241113	152600	0	5850	5850	5850	5850	0
299	20241113	152500	0	5850	5850	5850	5850	0
300	20241113	152400	0	5850	5850	5850	5850	0
301	20241113	152300	0	5850	5850	5850	5850	0
302	20241113	152200	0	5850	5850	5850	5850	0
303	20241113	152100	0	5850	5850	5850	5850	0
304	20241113	152000	0	5850	5850	5850	5850	0
305	20241113	151900	0	5850	5850	5850	5850	0
306	20241113	151800	0	5850	5850	5850	5850	0
307	20241113	151700	0	5850	5850	5850	5850	0
308	20241113	151600	0	5850	5850	5850	5850	0
309	20241113	151500	0	5850	5850	5850	5850	0
310	20241113	151400	0	5850	5850	5850	5850	0
311	20241113	151300	0	5850	5850	5850	5850	0
312	20241113	151200	0	5850	5850	5850	5850	0
313	20241113	151100	0	5850	5850	5850	5850	0
314	20241113	151000	0	5850	5850	5850	5850	0
315	20241113	150900	0	5850	5850	5850	5850	0
316	20241113	150800	0	5850	5850	5850	5850	0
317	20241113	150700	0	5850	5850	5850	5850	0
318	20241113	150600	0	5850	5850	5850	5850	0
319	20241113	150500	0	5850	5850	5850	5850	0
320	20241113	150400	0	5850	5850	5850	5850	0
321	20241113	150300	0	5850	5850	5850	5850	0
322	20241113	150200	0	5850	5850	5850	5850	0
323	20241113	150100	0	5850	5850	5850	5850	0
324	20241113	150000	0	5850	5850	5850	5850	0
325	20241113	145900	0	5850	5850	5850	5850	0
326	20241113	145800	0	5850	5850	5850	5850	0
327	20241113	145700	0	5850	5850	5850	5850	0
328	20241113	145600	0	5850	5850	5850	5850	0
329	20241113	145500	0	5850	5850	5850	5850	0
330	20241113	145400	0	5850	5850	5850	5850	0
331	20241113	145300	0	5850	5850	5850	5850	0
332	20241113	145200	0	5850	5850	5850	5850	0
333	20241113	145100	0	5850	5850	5850	5850	0
334	20241113	145000	0	5850	5850	5850	5850	0
335	20241113	144900	0	5850	5850	5850	5850	0
336	20241113	144800	0	5850	5850	5850	5850	0
337	20241113	144700	0	5850	5850	5850	5850	0
338	20241113	144600	0	5850	5850	5850	5850	0
339	20241113	144500	0	5850	5850	5850	5850	0
340	20241113	144400	0	5850	5850	5850	5850	0
341	20241113	144300	0	5850	5850	5850	5850	0
342	20241113	144200	0	5850	5850	5850	5850	0
343	20241113	144100	0	5850	5850	5850	5850	0
344	20241113	144000	0	5850	5850	5850	5850	0
345	20241113	143900	0	5850	5850	5850	5850	0
346	20241113	143800	0	5850	5850	5850	5850	0
347	20241113	143700	0	5850	5850	5850	5850	0
348	20241113	143600	0	5850	5850	5850	5850	0
349	20241113	143500	0	5850	5850	5850	5850	0
350	20241113	143400	0	5850	5850	5850	5850	0
351	20241113	143300	0	5850	5850	5850	5850	0
352	20241113	143200	0	5850	5850	5850	5850	0
353	20241113	143100	0	5850	5850	5850	5850	0
354	20241113	143000	0	5850	5850	5850	5850	0
355	20241113	142900	0	5850	5850	5850	5850	0
356	20241113	142800	0	5850	5850	5850	5850	0
357	20241113	142700	0	5850	5850	5850	5850	0
358	20241113	142600	0	5850	5850	5850	5850	0
359	20241113	142500	0	5850	5850	5850	5850	0
360	20241113	142400	0	5850	5850	5850	5850	0
361	20241113	142300	0	5850	5850	5850	5850	0
362	20241113	142200	0	5850	5850	5850	5850	0
363	20241113	142100	0	5850	5850	5850	5850	0
364	20241113	142000	0	5850	5850	5850	5850	0
365	20241113	141900	0	5850	5850	5850	5850	0
366	20241113	141800	0	5850	5850	5850	5850	0
367	20241113	141700	0	5850	5850	5850	5850	0
368	20241113	141600	0	5850	5850	5850	5850	0
369	20241113	141500	0	5850	5850	5850	5850	0
370	20241113	141400	0	5850	5850	5850	5850	0
371	20241113	141300	0	5850	5850	5850	5850	0
372	20241113	141200	0	5850	5850	5850	5850	0
373	20241113	141100	0	5850	5850	5850	5850	0
374	20241113	141000	0	5850	5850	5850	5850	0
375	20241113	140900	0	5850	5850	5850	5850	0
376	20241113	140800	0	5850	5850	5850	5850	0
377	20241113	140700	0	5850	5850	5850	5850	0
378	20241113	140600	0	5850	5850	5850	5850	0
379	20241113	140500	0	5850	5850	5850	5850	0
380	20241113	140400	0	5850	5850	5850	5850	0
381	20241113	140300	0	5850	5850	5850	5850	0
382	20241113	140200	0	5850	5850	5850	5850	0
383	20241113	140100	0	5850	5850	5850	5850	0
384	20241113	140000	0	5850	5850	5850	5850	0
385	20241113	135900	0	5850	5850	5850	5850	0
386	20241113	135800	0	5850	5850	5850	5850	0
387	20241113	135700	0	5850	5850	5850	5850	0
388	20241113	135600	0	5850	5850	5850	5850	0
389	20241113	135500	0	5850	5850	5850	5850	0
390	20241113	135400	0	5850	5850	5850	5850	0
391	20241113	135300	0	5850	5850	5850	5850	0
392	20241113	135200	0	5850	5850	5850	5850	0
393	20241113	135100	0	5850	5850	5850	5850	0
394	20241113	135000	0	5850	5850	5850	5850	0
395	20241113	134900	0	5850	5850	5850	5850	0
396	20241113	134800	0	5850	5850	5850	5850	0
397	20241113	134700	0	5850	5850	5850	5850	0
398	20241113	134600	0	5850	5850	5850	5850	0
399	20241113	134500	0	5850	5850	5850	5850	0
400	20241113	134400	0	5850	5850	5850	5850	0
401	20241113	134300	0	5850	5850	5850	5850	0
402	20241113	134200	0	5850	5850	5850	5850	0
403	20241113	134100	0	5850	5850	5850	5850	0
404	20241113	134000	0	5850	5850	5850	5850	0
405	20241113	133900	0	5850	5850	5850	5850	0
406	20241113	133800	0	5850	5850	5850	5850	0
407	20241113	133700	0	5850	5850	5850	5850	0
408	20241113	133600	0	5850	5850	5850	5850	0
409	20241113	133500	0	5850	5850	5850	5850	0
410	20241113	133400	0	5850	5850	5850	5850	0
411	20241113	133300	0	5850	5850	5850	5850	0
412	20241113	133200	0	5850	5850	5850	5850	0
413	20241113	133100	0	5850	5850	5850	5850	0
414	20241113	133000	0	5850	5850	5850	5850	0
415	20241113	132900	0	5850	5850	5850	5850	0
416	20241113	132800	0	5850	5850	5850	5850	0
417	20241113	132700	0	5850	5850	5850	5850	0
418	20241113	132600	0	5850	5850	5850	5850	0
419	20241113	132500	0	5850	5850	5850	5850	0
420	20241113	132400	0	5850	5850	5850	5850	0
421	20241113	132300	0	5850	5850	5850	5850	0
422	20241113	132200	0	5850	5850	5850	5850	0
423	20241113	132100	0	5850	5850	5850	5850	0
424	20241113	132000	0	5850	5850	5850	5850	0
425	20241113	131900	0	5850	5850	5850	5850	0
426	20241113	131800	0	5850	5850	5850	5850	0
427	20241113	131700	0	5850	5850	5850	5850	0
428	20241113	131600	0	5850	5850	5850	5850	0
429	20241113	131500	0	5850	5850	5850	5850	0
430	20241113	131400	0	5850	5850	5850	5850	0
431	20241113	131300	0	5850	5850	5850	5850	0
432	20241113	131200	0	5850	5850	5850	5850	0
433	20241113	131100	0	5850	5850	5850	5850	0
434	20241113	131000	0	5850	5850	5850	5850	0
435	20241113	130900	0	5850	5850	5850	5850	0
436	20241113	130800	0	5850	5850	5850	5850	0
437	20241113	130700	0	5850	5850	5850	5850	0
438	20241113	130600	0	5850	5850	5850	5850	0
439	20241113	130500	0	5850	5850	5850	5850	0
440	20241113	130400	0	5850	5850	5850	5850	0
441	20241113	130300	0	5850	5850	5850	5850	0
442	20241113	130200	0	5850	5850	5850	5850	0
443	20241113	130100	0	5850	5850	5850	5850	0
444	20241113	130000	0	5850	5850	5850	5850	0
445	20241113	125900	0	5850	5850	5850	5850	0
446	20241113	125800	0	5850	5850	5850	5850	0
447	20241113	125700	0	5850	5850	5850	5850	0
448	20241113	125600	0	5850	5850	5850	5850	0
449	20241113	125500	0	5850	5850	5850	5850	0
450	20241113	125400	0	5850	5850	5850	5850	0
451	20241113	125300	0	5850	5850	5850	5850	0
452	20241113	125200	0	5850	5850	5850	5850	0
453	20241113	125100	0	5850	5850	5850	5850	0
454	20241113	125000	0	5850	5850	5850	5850	0
455	20241113	124900	0	5850	5850	5850	5850	0
456	20241113	124800	0	5850	5850	5850	5850	0
457	20241113	124700	0	5850	5850	5850	5850	0
458	20241113	124600	0	5850	5850	5850	5850	0
459	20241113	124500	0	5850	5850	5850	5850	0
460	20241113	124400	0	5850	5850	5850	5850	0
461	20241113	124300	0	5850	5850	5850	5850	0
462	20241113	124200	0	5850	5850	5850	5850	0
463	20241113	124100	0	5850	5850	5850	5850	0
464	20241113	124000	0	5850	5850	5850	5850	0
465	20241113	123900	0	5850	5850	5850	5850	0
466	20241113	123800	0	5850	5850	5850	5850	0
467	20241113	123700	0	5850	5850	5850	5850	0
468	20241113	123600	0	5850	5850	5850	5850	0
469	20241113	123500	0	5850	5850	5850	5850	0
470	20241113	123400	0	5850	5850	5850	5850	0
471	20241113	123300	0	5850	5850	5850	5850	0
472	20241113	123200	0	5850	5850	5850	5850	0
473	20241113	123100	0	5850	5850	5850	5850	0
474	20241113	123000	0	5850	5850	5850	5850	0
475	20241113	122900	0	5850	5850	5850	5850	0
476	20241113	122800	0	5850	5850	5850	5850	0
477	20241113	122700	0	5850	5850	5850	5850	0
478	20241113	122600	0	5850	5850	5850	5850	0
479	20241113	122500	0	5850	5850	5850	5850	0
480	20241113	122400	0	5850	5850	5850	5850	0
481	20241113	122300	0	5850	5850	5850	5850	0
482	20241113	122200	0	5850	5850	5850	5850	0
483	20241113	122100	0	5850	5850	5850	5850	0
484	20241113	122000	0	5850	5850	5850	5850	0
485	20241113	121900	0	5850	5850	5850	5850	0
486	20241113	121800	0	5850	5850	5850	5850	0
487	20241113	121700	0	5850	5850	5850	5850	0
488	20241113	121600	0	5850	5850	5850	5850	0
489	20241113	121500	0	5850	5850	5850	5850	0
490	20241113	121400	0	5850	5850	5850	5850	0
491	20241113	121300	0	5850	5850	5850	5850	0
492	20241113	121200	0	5850	5850	5850	5850	0
493	20241113	121100	0	5850	5850	5850	5850	0
494	20241113	121000	0	5850	5850	5850	5850	0
495	20241113	120900	0	5850	5850	5850	5850	0
496	20241113	120800	0	5850	5850	5850	5850	0
497	20241113	120700	0	5850	5850	5850	5850	0
498	20241113	120600	0	5850	5850	5850	5850	0
499	20241113	120500	0	5850	5850	5850	5850	0
500	20241113	120400	0	5850	5850	5850	5850	0
501	20241113	120300	0	5850	5850	5850	5850	0
502	20241113	120200	0	5850	5850	5850	5850	0
503	20241113	120100	0	5850	5850	5850	5850	0
504	20241113	120000	0	5850	5850	5850	5850	0
505	20241113	115900	0	5850	5850	5850	5850	0
506	20241113	115800	0	5850	5850	5850	5850	0
507	20241113	115700	0	5850	5850	5850	5850	0
508	20241113	115600	0	5850	5850	5850	5850	0
509	20241113	115500	0	5850	5850	5850	5850	0
510	20241113	115400	0	5850	5850	5850	5850	0
511	20241113	115300	0	5850	5850	5850	5850	0
512	20241113	115200	0	5850	5850	5850	5850	0
513	20241113	115100	0	5850	5850	5850	5850	0
514	20241113	115000	0	5850	5850	5850	5850	0
515	20241113	114900	0	5850	5850	5850	5850	0
516	20241113	114800	0	5850	5850	5850	5850	0
517	20241113	114700	0	5850	5850	5850	5850	0
518	20241113	114600	0	5850	5850	5850	5850	0
519	20241113	114500	0	5850	5850	5850	5850	0
520	20241113	114400	0	5850	5850	5850	5850	0
521	20241113	114300	0	5850	5850	5850	5850	0
522	20241113	114200	0	5850	5850	5850	5850	0
523	20241113	114100	0	5850	5850	5850	5850	0
524	20241113	114000	0	5850	5850	5850	5850	0
525	20241113	113900	0	5850	5850	5850	5850	0
526	20241113	113800	0	5850	5850	5850	5850	0
527	20241113	113700	0	5850	5850	5850	5850	0
528	20241113	113600	0	5850	5850	5850	5850	0
529	20241113	113500	0	5850	5850	5850	5850	0
530	20241113	113400	0	5850	5850	5850	5850	0
531	20241113	113300	0	5850	5850	5850	5850	0
532	20241113	113200	0	5850	5850	5850	5850	0
533	20241113	113100	0	5850	5850	5850	5850	0
534	20241113	113000	0	5850	5850	5850	5850	0
535	20241113	112900	0	5850	5850	5850	5850	0
536	20241113	112800	0	5850	5850	5850	5850	0
537	20241113	112700	0	5850	5850	5850	5850	0
538	20241113	112600	0	5850	5850	5850	5850	0
539	20241113	112500	0	5850	5850	5850	5850	0
540	20241113	112400	0	5850	5850	5850	5850	0
541	20241113	112300	0	5850	5850	5850	5850	0
542	20241113	112200	0	5850	5850	5850	5850	0
543	20241113	112100	0	5850	5850	5850	5850	0
544	20241113	112000	0	5850	5850	5850	5850	0
545	20241113	111900	0	5850	5850	5850	5850	0
546	20241113	111800	0	5850	5850	5850	5850	0
547	20241113	111700	0	5850	5850	5850	5850	0
548	20241113	111600	0	5850	5850	5850	5850	0
549	20241113	111500	0	5850	5850	5850	5850	0
550	20241113	111400	0	5850	5850	5850	5850	0
551	20241113	111300	0	5850	5850	5850	5850	0
552	20241113	111200	0	5850	5850	5850	5850	0
553	20241113	111100	0	5850	5850	5850	5850	0
554	20241113	111000	0	5850	5850	5850	5850	0
555	20241113	110900	0	5850	5850	5850	5850	0
556	20241113	110800	0	5850	5850	5850	5850	0
557	20241113	110700	0	5850	5850	5850	5850	0
558	20241113	110600	0	5850	5850	5850	5850	0
559	20241113	110500	0	5850	5850	5850	5850	0
560	20241113	110400	0	5850	5850	5850	5850	0
561	20241113	110300	0	5850	5850	5850	5850	0
562	20241113	110200	0	5850	5850	5850	5850	0
563	20241113	110100	0	5850	5850	5850	5850	0
564	20241113	110000	0	5850	5850	5850	5850	0
565	20241113	105900	0	5850	5850	5850	5850	0
566	20241113	105800	0	5850	5850	5850	5850	0
567	20241113	105700	0	5850	5850	5850	5850	0
568	20241113	105600	0	5850	5850	5850	5850	0
569	20241113	105500	0	5850	5850	5850	5850	0
570	20241113	105400	0	5850	5850	5850	5850	0
571	20241113	105300	0	5850	5850	5850	5850	0
572	20241113	105200	0	5850	5850	5850	5850	0
573	20241113	105100	0	5850	5850	5850	5850	0
574	20241113	105000	0	5850	5850	5850	5850	0
575	20241113	104900	0	5850	5850	5850	5850	0
576	20241113	104800	0	5850	5850	5850	5850	0
577	20241113	104700	0	5850	5850	5850	5850	0
578	20241113	104600	0	5850	5850	5850	5850	0
579	20241113	104500	0	5850	5850	5850	5850	0
580	20241113	104400	0	5850	5850	5850	5850	0
581	20241113	104300	0	5850	5850	5850	5850	0
582	20241113	104200	0	5850	5850	5850	5850	0
583	20241113	104100	0	5850	5850	5850	5850	0
584	20241113	104000	0	5850	5850	5850	5850	0
585	20241113	103900	0	5850	5850	5850	5850	0
586	20241113	103800	0	5850	5850	5850	5850	0
587	20241113	103700	0	5850	5850	5850	5850	0
588	20241113	103600	0	5850	5850	5850	5850	0
589	20241113	103500	0	5850	5850	5850	5850	0
590	20241113	103400	0	5850	5850	5850	5850	0
591	20241113	103300	0	5850	5850	5850	5850	0
592	20241113	103200	0	5850	5850	5850	5850	0
593	20241113	103100	0	5850	5850	5850	5850	0
594	20241113	103000	0	5850	5850	5850	5850	0
595	20241113	102900	0	5850	5850	5850	5850	0
596	20241113	102800	0	5850	5850	5850	5850	0
597	20241113	102700	0	5850	5850	5850	5850	0
598	20241113	102600	0	5850	5850	5850	5850	0
599	20241113	102500	0	5850	5850	5850	5850	0
600	20241113	102400	0	5850	5850	5850	5850	0
601	20241113	102300	0	5850	5850	5850	5850	0
602	20241113	102200	0	5850	5850	5850	5850	0
603	20241113	102100	0	5850	5850	5850	5850	0
604	20241113	102000	0	5850	5850	5850	5850	0
605	20241113	101900	0	5850	5850	5850	5850	0
606	20241113	101800	0	5850	5850	5850	5850	0
607	20241113	101700	0	5850	5850	5850	5850	0
608	20241113	101600	0	5850	5850	5850	5850	0
609	20241113	101500	0	5850	5850	5850	5850	0
610	20241113	101400	0	5850	5850	5850	5850	0
611	20241113	101300	0	5850	5850	5850	5850	0
612	20241113	101200	0	5850	5850	5850	5850	0
613	20241113	101100	0	5850	5850	5850	5850	0
614	20241113	101000	0	5850	5850	5850	5850	0
615	20241113	100900	0	5850	5850	5850	5850	0
616	20241113	100800	0	5850	5850	5850	5850	0
617	20241113	100700	0	5850	5850	5850	5850	0
618	20241113	100600	0	5850	5850	5850	5850	0
619	20241113	100500	0	5850	5850	5850	5850	0
620	20241113	100400	0	5850	5850	5850	5850	0
621	20241113	100300	0	5850	5850	5850	5850	0
622	20241113	100200	0	5850	5850	5850	5850	0
623	20241113	100100	0	5850	5850	5850	5850	0
624	20241113	100000	0	5850	5850	5850	5850	0
625	20241113	095900	0	5850	5850	5850	5850	0
626	20241113	095800	0	5850	5850	5850	5850	0
627	20241113	095700	0	5850	5850	5850	5850	0
628	20241113	095600	0	5850	5850	5850	5850	0
629	20241113	095500	0	5850	5850	5850	5850	0
630	20241113	095400	0	5850	5850	5850	5850	0
631	20241113	095300	0	5850	5850	5850	5850	0
632	20241113	095200	0	5850	5850	5850	5850	0
633	20241113	095100	0	5850	5850	5850	5850	0
634	20241113	095000	0	5850	5850	5850	5850	0
635	20241113	094900	0	5850	5850	5850	5850	0
636	20241113	094800	0	5850	5850	5850	5850	0
637	20241113	094700	0	5850	5850	5850	5850	0
638	20241113	094600	0	5850	5850	5850	5850	0
639	20241113	094500	0	5850	5850	5850	5850	0
640	20241113	094400	0	5850	5850	5850	5850	0
641	20241113	094300	0	5850	5850	5850	5850	0
642	20241113	094200	0	5850	5850	5850	5850	0
643	20241113	094100	0	5850	5850	5850	5850	0
644	20241113	094000	0	5850	5850	5850	5850	0
645	20241113	093900	0	5850	5850	5850	5850	0
646	20241113	093800	0	5850	5850	5850	5850	0
647	20241113	093700	0	5850	5850	5850	5850	0
648	20241113	093600	0	5850	5850	5850	5850	0
649	20241113	093500	0	5850	5850	5850	5850	0
650	20241113	093400	0	5850	5850	5850	5850	0
651	20241113	093300	0	5850	5850	5850	5850	0
652	20241113	093200	0	5850	5850	5850	5850	0
653	20241113	093100	0	5850	5850	5850	5850	0
654	20241113	093000	0	5850	5850	5850	5850	0
655	20241113	092900	0	5850	5850	5850	5850	0
656	20241113	092800	0	5850	5850	5850	5850	0
657	20241113	092700	0	5850	5850	5850	5850	0
658	20241113	092600	0	5850	5850	5850	5850	0
659	20241113	092500	0	5850	5850	5850	5850	0
660	20241113	092400	0	5850	5850	5850	5850	0
661	20241113	092300	0	5850	5850	5850	5850	0
662	20241113	092200	0	5850	5850	5850	5850	0
663	20241113	092100	0	5850	5850	5850	5850	0
664	20241113	092000	0	5850	5850	5850	5850	0
665	20241113	091900	0	5850	5850	5850	5850	0
666	20241113	091800	0	5850	5850	5850	5850	0
667	20241113	091700	0	5850	5850	5850	5850	0
668	20241113	091600	0	5850	5850	5850	5850	0
669	20241113	091500	0	5850	5850	5850	5850	0
670	20241113	091400	0	5850	5850	5850	5850	0
671	20241113	091300	0	5850	5850	5850	5850	0
672	20241113	091200	0	5850	5850	5850	5850	0
673	20241113	091100	0	5850	5850	5850	5850	0
674	20241113	091000	0	5850	5850	5850	5850	0
675	20241113	090900	0	5850	5850	5850	5850	0
676	20241113	090800	0	5850	5850	5850	5850	0
677	20241113	090700	0	5850	5850	5850	5850	0
678	20241113	090600	0	5850	5850	5850	5850	0
679	20241113	090500	0	5850	5850	5850	5850	0
680	20241113	090400	0	5850	5850	5850	5850	0
681	20241113	090300	0	5850	5850	5850	5850	0
682	20241113	090200	0	5850	5850	5850	5850	0
683	20241113	090100	0	5850	5850	5850	5850	0
684	20241113	090000	0	5850	5850	5850	5850	0