KissMeData/150840/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202000	0	5850	5850	5850	5850	0
3	20241118	201900	0	5850	5850	5850	5850	0
4	20241118	201800	0	5850	5850	5850	5850	0
5	20241118	201700	0	5850	5850	5850	5850	0
6	20241118	201600	0	5850	5850	5850	5850	0
7	20241118	201500	0	5850	5850	5850	5850	0
8	20241118	201400	0	5850	5850	5850	5850	0
9	20241118	201300	0	5850	5850	5850	5850	0
10	20241118	201200	0	5850	5850	5850	5850	0
11	20241118	201100	0	5850	5850	5850	5850	0
12	20241118	201000	0	5850	5850	5850	5850	0
13	20241118	200900	0	5850	5850	5850	5850	0
14	20241118	200800	0	5850	5850	5850	5850	0
15	20241118	200700	0	5850	5850	5850	5850	0
16	20241118	200600	0	5850	5850	5850	5850	0
17	20241118	200500	0	5850	5850	5850	5850	0
18	20241118	200400	0	5850	5850	5850	5850	0
19	20241118	200300	0	5850	5850	5850	5850	0
20	20241118	200200	0	5850	5850	5850	5850	0
21	20241118	200100	0	5850	5850	5850	5850	0
22	20241118	200000	0	5850	5850	5850	5850	0
23	20241118	195900	0	5850	5850	5850	5850	0
24	20241118	195800	0	5850	5850	5850	5850	0
25	20241118	195700	0	5850	5850	5850	5850	0
26	20241118	195600	0	5850	5850	5850	5850	0
27	20241118	195500	0	5850	5850	5850	5850	0
28	20241118	195400	0	5850	5850	5850	5850	0
29	20241118	195300	0	5850	5850	5850	5850	0
30	20241118	195200	0	5850	5850	5850	5850	0
31	20241118	195100	0	5850	5850	5850	5850	0
32	20241118	195000	0	5850	5850	5850	5850	0
33	20241118	194900	0	5850	5850	5850	5850	0
34	20241118	194800	0	5850	5850	5850	5850	0
35	20241118	194700	0	5850	5850	5850	5850	0
36	20241118	194600	0	5850	5850	5850	5850	0
37	20241118	194500	0	5850	5850	5850	5850	0
38	20241118	194400	0	5850	5850	5850	5850	0
39	20241118	194300	0	5850	5850	5850	5850	0
40	20241118	194200	0	5850	5850	5850	5850	0
41	20241118	194100	0	5850	5850	5850	5850	0
42	20241118	194000	0	5850	5850	5850	5850	0
43	20241118	193900	0	5850	5850	5850	5850	0
44	20241118	193800	0	5850	5850	5850	5850	0
45	20241118	193700	0	5850	5850	5850	5850	0
46	20241118	193600	0	5850	5850	5850	5850	0
47	20241118	193500	0	5850	5850	5850	5850	0
48	20241118	193400	0	5850	5850	5850	5850	0
49	20241118	193300	0	5850	5850	5850	5850	0
50	20241118	193200	0	5850	5850	5850	5850	0
51	20241118	193100	0	5850	5850	5850	5850	0
52	20241118	193000	0	5850	5850	5850	5850	0
53	20241118	192900	0	5850	5850	5850	5850	0
54	20241118	192800	0	5850	5850	5850	5850	0
55	20241118	192700	0	5850	5850	5850	5850	0
56	20241118	192600	0	5850	5850	5850	5850	0
57	20241118	192500	0	5850	5850	5850	5850	0
58	20241118	192400	0	5850	5850	5850	5850	0
59	20241118	192300	0	5850	5850	5850	5850	0
60	20241118	192200	0	5850	5850	5850	5850	0
61	20241118	192100	0	5850	5850	5850	5850	0
62	20241118	192000	0	5850	5850	5850	5850	0
63	20241118	191900	0	5850	5850	5850	5850	0
64	20241118	191800	0	5850	5850	5850	5850	0
65	20241118	191700	0	5850	5850	5850	5850	0
66	20241118	191600	0	5850	5850	5850	5850	0
67	20241118	191500	0	5850	5850	5850	5850	0
68	20241118	191400	0	5850	5850	5850	5850	0
69	20241118	191300	0	5850	5850	5850	5850	0
70	20241118	191200	0	5850	5850	5850	5850	0
71	20241118	191100	0	5850	5850	5850	5850	0
72	20241118	191000	0	5850	5850	5850	5850	0
73	20241118	190900	0	5850	5850	5850	5850	0
74	20241118	190800	0	5850	5850	5850	5850	0
75	20241118	190700	0	5850	5850	5850	5850	0
76	20241118	190600	0	5850	5850	5850	5850	0
77	20241118	190500	0	5850	5850	5850	5850	0
78	20241118	190400	0	5850	5850	5850	5850	0
79	20241118	190300	0	5850	5850	5850	5850	0
80	20241118	190200	0	5850	5850	5850	5850	0
81	20241118	190100	0	5850	5850	5850	5850	0
82	20241118	190000	0	5850	5850	5850	5850	0
83	20241118	185900	0	5850	5850	5850	5850	0
84	20241118	185800	0	5850	5850	5850	5850	0
85	20241118	185700	0	5850	5850	5850	5850	0
86	20241118	185600	0	5850	5850	5850	5850	0
87	20241118	185500	0	5850	5850	5850	5850	0
88	20241118	185400	0	5850	5850	5850	5850	0
89	20241118	185300	0	5850	5850	5850	5850	0
90	20241118	185200	0	5850	5850	5850	5850	0
91	20241118	185100	0	5850	5850	5850	5850	0
92	20241118	185000	0	5850	5850	5850	5850	0
93	20241118	184900	0	5850	5850	5850	5850	0
94	20241118	184800	0	5850	5850	5850	5850	0
95	20241118	184700	0	5850	5850	5850	5850	0
96	20241118	184600	0	5850	5850	5850	5850	0
97	20241118	184500	0	5850	5850	5850	5850	0
98	20241118	184400	0	5850	5850	5850	5850	0
99	20241118	184300	0	5850	5850	5850	5850	0
100	20241118	184200	0	5850	5850	5850	5850	0
101	20241118	184100	0	5850	5850	5850	5850	0
102	20241118	184000	0	5850	5850	5850	5850	0
103	20241118	183900	0	5850	5850	5850	5850	0
104	20241118	183800	0	5850	5850	5850	5850	0
105	20241118	183700	0	5850	5850	5850	5850	0
106	20241118	183600	0	5850	5850	5850	5850	0
107	20241118	183500	0	5850	5850	5850	5850	0
108	20241118	183400	0	5850	5850	5850	5850	0
109	20241118	183300	0	5850	5850	5850	5850	0
110	20241118	183200	0	5850	5850	5850	5850	0
111	20241118	183100	0	5850	5850	5850	5850	0
112	20241118	183000	0	5850	5850	5850	5850	0
113	20241118	182900	0	5850	5850	5850	5850	0
114	20241118	182800	0	5850	5850	5850	5850	0
115	20241118	182700	0	5850	5850	5850	5850	0
116	20241118	182600	0	5850	5850	5850	5850	0
117	20241118	182500	0	5850	5850	5850	5850	0
118	20241118	182400	0	5850	5850	5850	5850	0
119	20241118	182300	0	5850	5850	5850	5850	0
120	20241118	182200	0	5850	5850	5850	5850	0
121	20241118	182100	0	5850	5850	5850	5850	0
122	20241118	182000	0	5850	5850	5850	5850	0
123	20241118	181900	0	5850	5850	5850	5850	0
124	20241118	181800	0	5850	5850	5850	5850	0
125	20241118	181700	0	5850	5850	5850	5850	0
126	20241118	181600	0	5850	5850	5850	5850	0
127	20241118	181500	0	5850	5850	5850	5850	0
128	20241118	181400	0	5850	5850	5850	5850	0
129	20241118	181300	0	5850	5850	5850	5850	0
130	20241118	181200	0	5850	5850	5850	5850	0
131	20241118	181100	0	5850	5850	5850	5850	0
132	20241118	181000	0	5850	5850	5850	5850	0
133	20241118	180900	0	5850	5850	5850	5850	0
134	20241118	180800	0	5850	5850	5850	5850	0
135	20241118	180700	0	5850	5850	5850	5850	0
136	20241118	180600	0	5850	5850	5850	5850	0
137	20241118	180500	0	5850	5850	5850	5850	0
138	20241118	180400	0	5850	5850	5850	5850	0
139	20241118	180300	0	5850	5850	5850	5850	0
140	20241118	180200	0	5850	5850	5850	5850	0
141	20241118	180100	0	5850	5850	5850	5850	0
142	20241118	180000	0	5850	5850	5850	5850	0
143	20241118	175900	0	5850	5850	5850	5850	0
144	20241118	175800	0	5850	5850	5850	5850	0
145	20241118	175700	0	5850	5850	5850	5850	0
146	20241118	175600	0	5850	5850	5850	5850	0
147	20241118	175500	0	5850	5850	5850	5850	0
148	20241118	175400	0	5850	5850	5850	5850	0
149	20241118	175300	0	5850	5850	5850	5850	0
150	20241118	175200	0	5850	5850	5850	5850	0
151	20241118	175100	0	5850	5850	5850	5850	0
152	20241118	175000	0	5850	5850	5850	5850	0
153	20241118	174900	0	5850	5850	5850	5850	0
154	20241118	174800	0	5850	5850	5850	5850	0
155	20241118	174700	0	5850	5850	5850	5850	0
156	20241118	174600	0	5850	5850	5850	5850	0
157	20241118	174500	0	5850	5850	5850	5850	0
158	20241118	174400	0	5850	5850	5850	5850	0
159	20241118	174300	0	5850	5850	5850	5850	0
160	20241118	174200	0	5850	5850	5850	5850	0
161	20241118	174100	0	5850	5850	5850	5850	0
162	20241118	174000	0	5850	5850	5850	5850	0
163	20241118	173900	0	5850	5850	5850	5850	0
164	20241118	173800	0	5850	5850	5850	5850	0
165	20241118	173700	0	5850	5850	5850	5850	0
166	20241118	173600	0	5850	5850	5850	5850	0
167	20241118	173500	0	5850	5850	5850	5850	0
168	20241118	173400	0	5850	5850	5850	5850	0
169	20241118	173300	0	5850	5850	5850	5850	0
170	20241118	173200	0	5850	5850	5850	5850	0
171	20241118	173100	0	5850	5850	5850	5850	0
172	20241118	173000	0	5850	5850	5850	5850	0
173	20241118	172900	0	5850	5850	5850	5850	0
174	20241118	172800	0	5850	5850	5850	5850	0
175	20241118	172700	0	5850	5850	5850	5850	0
176	20241118	172600	0	5850	5850	5850	5850	0
177	20241118	172500	0	5850	5850	5850	5850	0
178	20241118	172400	0	5850	5850	5850	5850	0
179	20241118	172300	0	5850	5850	5850	5850	0
180	20241118	172200	0	5850	5850	5850	5850	0
181	20241118	172100	0	5850	5850	5850	5850	0
182	20241118	172000	0	5850	5850	5850	5850	0
183	20241118	171900	0	5850	5850	5850	5850	0
184	20241118	171800	0	5850	5850	5850	5850	0
185	20241118	171700	0	5850	5850	5850	5850	0
186	20241118	171600	0	5850	5850	5850	5850	0
187	20241118	171500	0	5850	5850	5850	5850	0
188	20241118	171400	0	5850	5850	5850	5850	0
189	20241118	171300	0	5850	5850	5850	5850	0
190	20241118	171200	0	5850	5850	5850	5850	0
191	20241118	171100	0	5850	5850	5850	5850	0
192	20241118	171000	0	5850	5850	5850	5850	0
193	20241118	170900	0	5850	5850	5850	5850	0
194	20241118	170800	0	5850	5850	5850	5850	0
195	20241118	170700	0	5850	5850	5850	5850	0
196	20241118	170600	0	5850	5850	5850	5850	0
197	20241118	170500	0	5850	5850	5850	5850	0
198	20241118	170400	0	5850	5850	5850	5850	0
199	20241118	170300	0	5850	5850	5850	5850	0
200	20241118	170200	0	5850	5850	5850	5850	0
201	20241118	170100	0	5850	5850	5850	5850	0
202	20241118	170000	0	5850	5850	5850	5850	0
203	20241118	165900	0	5850	5850	5850	5850	0
204	20241118	165800	0	5850	5850	5850	5850	0
205	20241118	165700	0	5850	5850	5850	5850	0
206	20241118	165600	0	5850	5850	5850	5850	0
207	20241118	165500	0	5850	5850	5850	5850	0
208	20241118	165400	0	5850	5850	5850	5850	0
209	20241118	165300	0	5850	5850	5850	5850	0
210	20241118	165200	0	5850	5850	5850	5850	0
211	20241118	165100	0	5850	5850	5850	5850	0
212	20241118	165000	0	5850	5850	5850	5850	0
213	20241118	164900	0	5850	5850	5850	5850	0
214	20241118	164800	0	5850	5850	5850	5850	0
215	20241118	164700	0	5850	5850	5850	5850	0
216	20241118	164600	0	5850	5850	5850	5850	0
217	20241118	164500	0	5850	5850	5850	5850	0
218	20241118	164400	0	5850	5850	5850	5850	0
219	20241118	164300	0	5850	5850	5850	5850	0
220	20241118	164200	0	5850	5850	5850	5850	0
221	20241118	164100	0	5850	5850	5850	5850	0
222	20241118	164000	0	5850	5850	5850	5850	0
223	20241118	163900	0	5850	5850	5850	5850	0
224	20241118	163800	0	5850	5850	5850	5850	0
225	20241118	163700	0	5850	5850	5850	5850	0
226	20241118	163600	0	5850	5850	5850	5850	0
227	20241118	163500	0	5850	5850	5850	5850	0
228	20241118	163400	0	5850	5850	5850	5850	0
229	20241118	163300	0	5850	5850	5850	5850	0
230	20241118	163200	0	5850	5850	5850	5850	0
231	20241118	163100	0	5850	5850	5850	5850	0
232	20241118	163000	0	5850	5850	5850	5850	0
233	20241118	162900	0	5850	5850	5850	5850	0
234	20241118	162800	0	5850	5850	5850	5850	0
235	20241118	162700	0	5850	5850	5850	5850	0
236	20241118	162600	0	5850	5850	5850	5850	0
237	20241118	162500	0	5850	5850	5850	5850	0
238	20241118	162400	0	5850	5850	5850	5850	0
239	20241118	162300	0	5850	5850	5850	5850	0
240	20241118	162200	0	5850	5850	5850	5850	0
241	20241118	162100	0	5850	5850	5850	5850	0
242	20241118	162000	0	5850	5850	5850	5850	0
243	20241118	161900	0	5850	5850	5850	5850	0
244	20241118	161800	0	5850	5850	5850	5850	0
245	20241118	161700	0	5850	5850	5850	5850	0
246	20241118	161600	0	5850	5850	5850	5850	0
247	20241118	161500	0	5850	5850	5850	5850	0
248	20241118	161400	0	5850	5850	5850	5850	0
249	20241118	161300	0	5850	5850	5850	5850	0
250	20241118	161200	0	5850	5850	5850	5850	0
251	20241118	161100	0	5850	5850	5850	5850	0
252	20241118	161000	0	5850	5850	5850	5850	0
253	20241118	160900	0	5850	5850	5850	5850	0
254	20241118	160800	0	5850	5850	5850	5850	0
255	20241118	160700	0	5850	5850	5850	5850	0
256	20241118	160600	0	5850	5850	5850	5850	0
257	20241118	160500	0	5850	5850	5850	5850	0
258	20241118	160400	0	5850	5850	5850	5850	0
259	20241118	160300	0	5850	5850	5850	5850	0
260	20241118	160200	0	5850	5850	5850	5850	0
261	20241118	160100	0	5850	5850	5850	5850	0
262	20241118	160000	0	5850	5850	5850	5850	0
263	20241118	155900	0	5850	5850	5850	5850	0
264	20241118	155800	0	5850	5850	5850	5850	0
265	20241118	155700	0	5850	5850	5850	5850	0
266	20241118	155600	0	5850	5850	5850	5850	0
267	20241118	155500	0	5850	5850	5850	5850	0
268	20241118	155400	0	5850	5850	5850	5850	0
269	20241118	155300	0	5850	5850	5850	5850	0
270	20241118	155200	0	5850	5850	5850	5850	0
271	20241118	155100	0	5850	5850	5850	5850	0
272	20241118	155000	0	5850	5850	5850	5850	0
273	20241118	154900	0	5850	5850	5850	5850	0
274	20241118	154800	0	5850	5850	5850	5850	0
275	20241118	154700	0	5850	5850	5850	5850	0
276	20241118	154600	0	5850	5850	5850	5850	0
277	20241118	154500	0	5850	5850	5850	5850	0
278	20241118	154400	0	5850	5850	5850	5850	0
279	20241118	154300	0	5850	5850	5850	5850	0
280	20241118	154200	0	5850	5850	5850	5850	0
281	20241118	154100	0	5850	5850	5850	5850	0
282	20241118	154000	0	5850	5850	5850	5850	0
283	20241118	153900	0	5850	5850	5850	5850	0
284	20241118	153800	0	5850	5850	5850	5850	0
285	20241118	153700	0	5850	5850	5850	5850	0
286	20241118	153600	0	5850	5850	5850	5850	0
287	20241118	153500	0	5850	5850	5850	5850	0
288	20241118	153400	0	5850	5850	5850	5850	0
289	20241118	153300	0	5850	5850	5850	5850	0
290	20241118	153200	0	5850	5850	5850	5850	0
291	20241118	153100	0	5850	5850	5850	5850	0
292	20241118	153000	0	5850	5850	5850	5850	0
293	20241118	152900	0	5850	5850	5850	5850	0
294	20241118	152800	0	5850	5850	5850	5850	0
295	20241118	152700	0	5850	5850	5850	5850	0
296	20241118	152600	0	5850	5850	5850	5850	0
297	20241118	152500	0	5850	5850	5850	5850	0
298	20241118	152400	0	5850	5850	5850	5850	0
299	20241118	152300	0	5850	5850	5850	5850	0
300	20241118	152200	0	5850	5850	5850	5850	0
301	20241118	152100	0	5850	5850	5850	5850	0
302	20241118	152000	0	5850	5850	5850	5850	0
303	20241118	151900	0	5850	5850	5850	5850	0
304	20241118	151800	0	5850	5850	5850	5850	0
305	20241118	151700	0	5850	5850	5850	5850	0
306	20241118	151600	0	5850	5850	5850	5850	0
307	20241118	151500	0	5850	5850	5850	5850	0
308	20241118	151400	0	5850	5850	5850	5850	0
309	20241118	151300	0	5850	5850	5850	5850	0
310	20241118	151200	0	5850	5850	5850	5850	0
311	20241118	151100	0	5850	5850	5850	5850	0
312	20241118	151000	0	5850	5850	5850	5850	0
313	20241118	150900	0	5850	5850	5850	5850	0
314	20241118	150800	0	5850	5850	5850	5850	0
315	20241118	150700	0	5850	5850	5850	5850	0
316	20241118	150600	0	5850	5850	5850	5850	0
317	20241118	150500	0	5850	5850	5850	5850	0
318	20241118	150400	0	5850	5850	5850	5850	0
319	20241118	150300	0	5850	5850	5850	5850	0
320	20241118	150200	0	5850	5850	5850	5850	0
321	20241118	150100	0	5850	5850	5850	5850	0
322	20241118	150000	0	5850	5850	5850	5850	0
323	20241118	145900	0	5850	5850	5850	5850	0
324	20241118	145800	0	5850	5850	5850	5850	0
325	20241118	145700	0	5850	5850	5850	5850	0
326	20241118	145600	0	5850	5850	5850	5850	0
327	20241118	145500	0	5850	5850	5850	5850	0
328	20241118	145400	0	5850	5850	5850	5850	0
329	20241118	145300	0	5850	5850	5850	5850	0
330	20241118	145200	0	5850	5850	5850	5850	0
331	20241118	145100	0	5850	5850	5850	5850	0
332	20241118	145000	0	5850	5850	5850	5850	0
333	20241118	144900	0	5850	5850	5850	5850	0
334	20241118	144800	0	5850	5850	5850	5850	0
335	20241118	144700	0	5850	5850	5850	5850	0
336	20241118	144600	0	5850	5850	5850	5850	0
337	20241118	144500	0	5850	5850	5850	5850	0
338	20241118	144400	0	5850	5850	5850	5850	0
339	20241118	144300	0	5850	5850	5850	5850	0
340	20241118	144200	0	5850	5850	5850	5850	0
341	20241118	144100	0	5850	5850	5850	5850	0
342	20241118	144000	0	5850	5850	5850	5850	0
343	20241118	143900	0	5850	5850	5850	5850	0
344	20241118	143800	0	5850	5850	5850	5850	0
345	20241118	143700	0	5850	5850	5850	5850	0
346	20241118	143600	0	5850	5850	5850	5850	0
347	20241118	143500	0	5850	5850	5850	5850	0
348	20241118	143400	0	5850	5850	5850	5850	0
349	20241118	143300	0	5850	5850	5850	5850	0
350	20241118	143200	0	5850	5850	5850	5850	0
351	20241118	143100	0	5850	5850	5850	5850	0
352	20241118	143000	0	5850	5850	5850	5850	0
353	20241118	142900	0	5850	5850	5850	5850	0
354	20241118	142800	0	5850	5850	5850	5850	0
355	20241118	142700	0	5850	5850	5850	5850	0
356	20241118	142600	0	5850	5850	5850	5850	0
357	20241118	142500	0	5850	5850	5850	5850	0
358	20241118	142400	0	5850	5850	5850	5850	0
359	20241118	142300	0	5850	5850	5850	5850	0
360	20241118	142200	0	5850	5850	5850	5850	0
361	20241118	142100	0	5850	5850	5850	5850	0
362	20241118	142000	0	5850	5850	5850	5850	0
363	20241118	141900	0	5850	5850	5850	5850	0
364	20241118	141800	0	5850	5850	5850	5850	0
365	20241118	141700	0	5850	5850	5850	5850	0
366	20241118	141600	0	5850	5850	5850	5850	0
367	20241118	141500	0	5850	5850	5850	5850	0
368	20241118	141400	0	5850	5850	5850	5850	0
369	20241118	141300	0	5850	5850	5850	5850	0
370	20241118	141200	0	5850	5850	5850	5850	0
371	20241118	141100	0	5850	5850	5850	5850	0
372	20241118	141000	0	5850	5850	5850	5850	0
373	20241118	140900	0	5850	5850	5850	5850	0
374	20241118	140800	0	5850	5850	5850	5850	0
375	20241118	140700	0	5850	5850	5850	5850	0
376	20241118	140600	0	5850	5850	5850	5850	0
377	20241118	140500	0	5850	5850	5850	5850	0
378	20241118	140400	0	5850	5850	5850	5850	0
379	20241118	140300	0	5850	5850	5850	5850	0
380	20241118	140200	0	5850	5850	5850	5850	0
381	20241118	140100	0	5850	5850	5850	5850	0
382	20241118	140000	0	5850	5850	5850	5850	0
383	20241118	135900	0	5850	5850	5850	5850	0
384	20241118	135800	0	5850	5850	5850	5850	0
385	20241118	135700	0	5850	5850	5850	5850	0
386	20241118	135600	0	5850	5850	5850	5850	0
387	20241118	135500	0	5850	5850	5850	5850	0
388	20241118	135400	0	5850	5850	5850	5850	0
389	20241118	135300	0	5850	5850	5850	5850	0
390	20241118	135200	0	5850	5850	5850	5850	0
391	20241118	135100	0	5850	5850	5850	5850	0
392	20241118	135000	0	5850	5850	5850	5850	0
393	20241118	134900	0	5850	5850	5850	5850	0
394	20241118	134800	0	5850	5850	5850	5850	0
395	20241118	134700	0	5850	5850	5850	5850	0
396	20241118	134600	0	5850	5850	5850	5850	0
397	20241118	134500	0	5850	5850	5850	5850	0
398	20241118	134400	0	5850	5850	5850	5850	0
399	20241118	134300	0	5850	5850	5850	5850	0
400	20241118	134200	0	5850	5850	5850	5850	0
401	20241118	134100	0	5850	5850	5850	5850	0
402	20241118	134000	0	5850	5850	5850	5850	0
403	20241118	133900	0	5850	5850	5850	5850	0
404	20241118	133800	0	5850	5850	5850	5850	0
405	20241118	133700	0	5850	5850	5850	5850	0
406	20241118	133600	0	5850	5850	5850	5850	0
407	20241118	133500	0	5850	5850	5850	5850	0
408	20241118	133400	0	5850	5850	5850	5850	0
409	20241118	133300	0	5850	5850	5850	5850	0
410	20241118	133200	0	5850	5850	5850	5850	0
411	20241118	133100	0	5850	5850	5850	5850	0
412	20241118	133000	0	5850	5850	5850	5850	0
413	20241118	132900	0	5850	5850	5850	5850	0
414	20241118	132800	0	5850	5850	5850	5850	0
415	20241118	132700	0	5850	5850	5850	5850	0
416	20241118	132600	0	5850	5850	5850	5850	0
417	20241118	132500	0	5850	5850	5850	5850	0
418	20241118	132400	0	5850	5850	5850	5850	0
419	20241118	132300	0	5850	5850	5850	5850	0
420	20241118	132200	0	5850	5850	5850	5850	0
421	20241118	132100	0	5850	5850	5850	5850	0
422	20241118	132000	0	5850	5850	5850	5850	0
423	20241118	131900	0	5850	5850	5850	5850	0
424	20241118	131800	0	5850	5850	5850	5850	0
425	20241118	131700	0	5850	5850	5850	5850	0
426	20241118	131600	0	5850	5850	5850	5850	0
427	20241118	131500	0	5850	5850	5850	5850	0
428	20241118	131400	0	5850	5850	5850	5850	0
429	20241118	131300	0	5850	5850	5850	5850	0
430	20241118	131200	0	5850	5850	5850	5850	0
431	20241118	131100	0	5850	5850	5850	5850	0
432	20241118	131000	0	5850	5850	5850	5850	0
433	20241118	130900	0	5850	5850	5850	5850	0
434	20241118	130800	0	5850	5850	5850	5850	0
435	20241118	130700	0	5850	5850	5850	5850	0
436	20241118	130600	0	5850	5850	5850	5850	0
437	20241118	130500	0	5850	5850	5850	5850	0
438	20241118	130400	0	5850	5850	5850	5850	0
439	20241118	130300	0	5850	5850	5850	5850	0
440	20241118	130200	0	5850	5850	5850	5850	0
441	20241118	130100	0	5850	5850	5850	5850	0
442	20241118	130000	0	5850	5850	5850	5850	0
443	20241118	125900	0	5850	5850	5850	5850	0
444	20241118	125800	0	5850	5850	5850	5850	0
445	20241118	125700	0	5850	5850	5850	5850	0
446	20241118	125600	0	5850	5850	5850	5850	0
447	20241118	125500	0	5850	5850	5850	5850	0
448	20241118	125400	0	5850	5850	5850	5850	0
449	20241118	125300	0	5850	5850	5850	5850	0
450	20241118	125200	0	5850	5850	5850	5850	0
451	20241118	125100	0	5850	5850	5850	5850	0
452	20241118	125000	0	5850	5850	5850	5850	0
453	20241118	124900	0	5850	5850	5850	5850	0
454	20241118	124800	0	5850	5850	5850	5850	0
455	20241118	124700	0	5850	5850	5850	5850	0
456	20241118	124600	0	5850	5850	5850	5850	0
457	20241118	124500	0	5850	5850	5850	5850	0
458	20241118	124400	0	5850	5850	5850	5850	0
459	20241118	124300	0	5850	5850	5850	5850	0
460	20241118	124200	0	5850	5850	5850	5850	0
461	20241118	124100	0	5850	5850	5850	5850	0
462	20241118	124000	0	5850	5850	5850	5850	0
463	20241118	123900	0	5850	5850	5850	5850	0
464	20241118	123800	0	5850	5850	5850	5850	0
465	20241118	123700	0	5850	5850	5850	5850	0
466	20241118	123600	0	5850	5850	5850	5850	0
467	20241118	123500	0	5850	5850	5850	5850	0
468	20241118	123400	0	5850	5850	5850	5850	0
469	20241118	123300	0	5850	5850	5850	5850	0
470	20241118	123200	0	5850	5850	5850	5850	0
471	20241118	123100	0	5850	5850	5850	5850	0
472	20241118	123000	0	5850	5850	5850	5850	0
473	20241118	122900	0	5850	5850	5850	5850	0
474	20241118	122800	0	5850	5850	5850	5850	0
475	20241118	122700	0	5850	5850	5850	5850	0
476	20241118	122600	0	5850	5850	5850	5850	0
477	20241118	122500	0	5850	5850	5850	5850	0
478	20241118	122400	0	5850	5850	5850	5850	0
479	20241118	122300	0	5850	5850	5850	5850	0
480	20241118	122200	0	5850	5850	5850	5850	0
481	20241118	122100	0	5850	5850	5850	5850	0
482	20241118	122000	0	5850	5850	5850	5850	0
483	20241118	121900	0	5850	5850	5850	5850	0
484	20241118	121800	0	5850	5850	5850	5850	0
485	20241118	121700	0	5850	5850	5850	5850	0
486	20241118	121600	0	5850	5850	5850	5850	0
487	20241118	121500	0	5850	5850	5850	5850	0
488	20241118	121400	0	5850	5850	5850	5850	0
489	20241118	121300	0	5850	5850	5850	5850	0
490	20241118	121200	0	5850	5850	5850	5850	0
491	20241118	121100	0	5850	5850	5850	5850	0
492	20241118	121000	0	5850	5850	5850	5850	0
493	20241118	120900	0	5850	5850	5850	5850	0
494	20241118	120800	0	5850	5850	5850	5850	0
495	20241118	120700	0	5850	5850	5850	5850	0
496	20241118	120600	0	5850	5850	5850	5850	0
497	20241118	120500	0	5850	5850	5850	5850	0
498	20241118	120400	0	5850	5850	5850	5850	0
499	20241118	120300	0	5850	5850	5850	5850	0
500	20241118	120200	0	5850	5850	5850	5850	0
501	20241118	120100	0	5850	5850	5850	5850	0
502	20241118	120000	0	5850	5850	5850	5850	0
503	20241118	115900	0	5850	5850	5850	5850	0
504	20241118	115800	0	5850	5850	5850	5850	0
505	20241118	115700	0	5850	5850	5850	5850	0
506	20241118	115600	0	5850	5850	5850	5850	0
507	20241118	115500	0	5850	5850	5850	5850	0
508	20241118	115400	0	5850	5850	5850	5850	0
509	20241118	115300	0	5850	5850	5850	5850	0
510	20241118	115200	0	5850	5850	5850	5850	0
511	20241118	115100	0	5850	5850	5850	5850	0
512	20241118	115000	0	5850	5850	5850	5850	0
513	20241118	114900	0	5850	5850	5850	5850	0
514	20241118	114800	0	5850	5850	5850	5850	0
515	20241118	114700	0	5850	5850	5850	5850	0
516	20241118	114600	0	5850	5850	5850	5850	0
517	20241118	114500	0	5850	5850	5850	5850	0
518	20241118	114400	0	5850	5850	5850	5850	0
519	20241118	114300	0	5850	5850	5850	5850	0
520	20241118	114200	0	5850	5850	5850	5850	0
521	20241118	114100	0	5850	5850	5850	5850	0
522	20241118	114000	0	5850	5850	5850	5850	0
523	20241118	113900	0	5850	5850	5850	5850	0
524	20241118	113800	0	5850	5850	5850	5850	0
525	20241118	113700	0	5850	5850	5850	5850	0
526	20241118	113600	0	5850	5850	5850	5850	0
527	20241118	113500	0	5850	5850	5850	5850	0
528	20241118	113400	0	5850	5850	5850	5850	0
529	20241118	113300	0	5850	5850	5850	5850	0
530	20241118	113200	0	5850	5850	5850	5850	0
531	20241118	113100	0	5850	5850	5850	5850	0
532	20241118	113000	0	5850	5850	5850	5850	0
533	20241118	112900	0	5850	5850	5850	5850	0
534	20241118	112800	0	5850	5850	5850	5850	0
535	20241118	112700	0	5850	5850	5850	5850	0
536	20241118	112600	0	5850	5850	5850	5850	0
537	20241118	112500	0	5850	5850	5850	5850	0
538	20241118	112400	0	5850	5850	5850	5850	0
539	20241118	112300	0	5850	5850	5850	5850	0
540	20241118	112200	0	5850	5850	5850	5850	0
541	20241118	112100	0	5850	5850	5850	5850	0
542	20241118	112000	0	5850	5850	5850	5850	0
543	20241118	111900	0	5850	5850	5850	5850	0
544	20241118	111800	0	5850	5850	5850	5850	0
545	20241118	111700	0	5850	5850	5850	5850	0
546	20241118	111600	0	5850	5850	5850	5850	0
547	20241118	111500	0	5850	5850	5850	5850	0
548	20241118	111400	0	5850	5850	5850	5850	0
549	20241118	111300	0	5850	5850	5850	5850	0
550	20241118	111200	0	5850	5850	5850	5850	0
551	20241118	111100	0	5850	5850	5850	5850	0
552	20241118	111000	0	5850	5850	5850	5850	0
553	20241118	110900	0	5850	5850	5850	5850	0
554	20241118	110800	0	5850	5850	5850	5850	0
555	20241118	110700	0	5850	5850	5850	5850	0
556	20241118	110600	0	5850	5850	5850	5850	0
557	20241118	110500	0	5850	5850	5850	5850	0
558	20241118	110400	0	5850	5850	5850	5850	0
559	20241118	110300	0	5850	5850	5850	5850	0
560	20241118	110200	0	5850	5850	5850	5850	0
561	20241118	110100	0	5850	5850	5850	5850	0
562	20241118	110000	0	5850	5850	5850	5850	0
563	20241118	105900	0	5850	5850	5850	5850	0
564	20241118	105800	0	5850	5850	5850	5850	0
565	20241118	105700	0	5850	5850	5850	5850	0
566	20241118	105600	0	5850	5850	5850	5850	0
567	20241118	105500	0	5850	5850	5850	5850	0
568	20241118	105400	0	5850	5850	5850	5850	0
569	20241118	105300	0	5850	5850	5850	5850	0
570	20241118	105200	0	5850	5850	5850	5850	0
571	20241118	105100	0	5850	5850	5850	5850	0
572	20241118	105000	0	5850	5850	5850	5850	0
573	20241118	104900	0	5850	5850	5850	5850	0
574	20241118	104800	0	5850	5850	5850	5850	0
575	20241118	104700	0	5850	5850	5850	5850	0
576	20241118	104600	0	5850	5850	5850	5850	0
577	20241118	104500	0	5850	5850	5850	5850	0
578	20241118	104400	0	5850	5850	5850	5850	0
579	20241118	104300	0	5850	5850	5850	5850	0
580	20241118	104200	0	5850	5850	5850	5850	0
581	20241118	104100	0	5850	5850	5850	5850	0
582	20241118	104000	0	5850	5850	5850	5850	0
583	20241118	103900	0	5850	5850	5850	5850	0
584	20241118	103800	0	5850	5850	5850	5850	0
585	20241118	103700	0	5850	5850	5850	5850	0
586	20241118	103600	0	5850	5850	5850	5850	0
587	20241118	103500	0	5850	5850	5850	5850	0
588	20241118	103400	0	5850	5850	5850	5850	0
589	20241118	103300	0	5850	5850	5850	5850	0
590	20241118	103200	0	5850	5850	5850	5850	0
591	20241118	103100	0	5850	5850	5850	5850	0
592	20241118	103000	0	5850	5850	5850	5850	0
593	20241118	102900	0	5850	5850	5850	5850	0
594	20241118	102800	0	5850	5850	5850	5850	0
595	20241118	102700	0	5850	5850	5850	5850	0
596	20241118	102600	0	5850	5850	5850	5850	0
597	20241118	102500	0	5850	5850	5850	5850	0
598	20241118	102400	0	5850	5850	5850	5850	0
599	20241118	102300	0	5850	5850	5850	5850	0
600	20241118	102200	0	5850	5850	5850	5850	0
601	20241118	102100	0	5850	5850	5850	5850	0
602	20241118	102000	0	5850	5850	5850	5850	0
603	20241118	101900	0	5850	5850	5850	5850	0
604	20241118	101800	0	5850	5850	5850	5850	0
605	20241118	101700	0	5850	5850	5850	5850	0
606	20241118	101600	0	5850	5850	5850	5850	0
607	20241118	101500	0	5850	5850	5850	5850	0
608	20241118	101400	0	5850	5850	5850	5850	0
609	20241118	101300	0	5850	5850	5850	5850	0
610	20241118	101200	0	5850	5850	5850	5850	0
611	20241118	101100	0	5850	5850	5850	5850	0
612	20241118	101000	0	5850	5850	5850	5850	0
613	20241118	100900	0	5850	5850	5850	5850	0
614	20241118	100800	0	5850	5850	5850	5850	0
615	20241118	100700	0	5850	5850	5850	5850	0
616	20241118	100600	0	5850	5850	5850	5850	0
617	20241118	100500	0	5850	5850	5850	5850	0
618	20241118	100400	0	5850	5850	5850	5850	0
619	20241118	100300	0	5850	5850	5850	5850	0
620	20241118	100200	0	5850	5850	5850	5850	0
621	20241118	100100	0	5850	5850	5850	5850	0
622	20241118	100000	0	5850	5850	5850	5850	0
623	20241118	095900	0	5850	5850	5850	5850	0
624	20241118	095800	0	5850	5850	5850	5850	0
625	20241118	095700	0	5850	5850	5850	5850	0
626	20241118	095600	0	5850	5850	5850	5850	0
627	20241118	095500	0	5850	5850	5850	5850	0
628	20241118	095400	0	5850	5850	5850	5850	0
629	20241118	095300	0	5850	5850	5850	5850	0
630	20241118	095200	0	5850	5850	5850	5850	0
631	20241118	095100	0	5850	5850	5850	5850	0
632	20241118	095000	0	5850	5850	5850	5850	0
633	20241118	094900	0	5850	5850	5850	5850	0
634	20241118	094800	0	5850	5850	5850	5850	0
635	20241118	094700	0	5850	5850	5850	5850	0
636	20241118	094600	0	5850	5850	5850	5850	0
637	20241118	094500	0	5850	5850	5850	5850	0
638	20241118	094400	0	5850	5850	5850	5850	0
639	20241118	094300	0	5850	5850	5850	5850	0
640	20241118	094200	0	5850	5850	5850	5850	0
641	20241118	094100	0	5850	5850	5850	5850	0
642	20241118	094000	0	5850	5850	5850	5850	0
643	20241118	093900	0	5850	5850	5850	5850	0
644	20241118	093800	0	5850	5850	5850	5850	0
645	20241118	093700	0	5850	5850	5850	5850	0
646	20241118	093600	0	5850	5850	5850	5850	0
647	20241118	093500	0	5850	5850	5850	5850	0
648	20241118	093400	0	5850	5850	5850	5850	0
649	20241118	093300	0	5850	5850	5850	5850	0
650	20241118	093200	0	5850	5850	5850	5850	0
651	20241118	093100	0	5850	5850	5850	5850	0
652	20241118	093000	0	5850	5850	5850	5850	0
653	20241118	092900	0	5850	5850	5850	5850	0
654	20241118	092800	0	5850	5850	5850	5850	0
655	20241118	092700	0	5850	5850	5850	5850	0
656	20241118	092600	0	5850	5850	5850	5850	0
657	20241118	092500	0	5850	5850	5850	5850	0
658	20241118	092400	0	5850	5850	5850	5850	0
659	20241118	092300	0	5850	5850	5850	5850	0
660	20241118	092200	0	5850	5850	5850	5850	0
661	20241118	092100	0	5850	5850	5850	5850	0
662	20241118	092000	0	5850	5850	5850	5850	0
663	20241118	091900	0	5850	5850	5850	5850	0
664	20241118	091800	0	5850	5850	5850	5850	0
665	20241118	091700	0	5850	5850	5850	5850	0
666	20241118	091600	0	5850	5850	5850	5850	0
667	20241118	091500	0	5850	5850	5850	5850	0
668	20241118	091400	0	5850	5850	5850	5850	0
669	20241118	091300	0	5850	5850	5850	5850	0
670	20241118	091200	0	5850	5850	5850	5850	0
671	20241118	091100	0	5850	5850	5850	5850	0
672	20241118	091000	0	5850	5850	5850	5850	0
673	20241118	090900	0	5850	5850	5850	5850	0
674	20241118	090800	0	5850	5850	5850	5850	0
675	20241118	090700	0	5850	5850	5850	5850	0
676	20241118	090600	0	5850	5850	5850	5850	0
677	20241118	090500	0	5850	5850	5850	5850	0
678	20241118	090400	0	5850	5850	5850	5850	0
679	20241118	090300	0	5850	5850	5850	5850	0
680	20241118	090200	0	5850	5850	5850	5850	0
681	20241118	090100	0	5850	5850	5850	5850	0
682	20241118	090000	0	5850	5850	5850	5850	0