KissMeData/150840/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	202900	0	5850	5850	5850	5850	0
3	20241217	202800	0	5850	5850	5850	5850	0
4	20241217	202700	0	5850	5850	5850	5850	0
5	20241217	202600	0	5850	5850	5850	5850	0
6	20241217	202500	0	5850	5850	5850	5850	0
7	20241217	202400	0	5850	5850	5850	5850	0
8	20241217	202300	0	5850	5850	5850	5850	0
9	20241217	202200	0	5850	5850	5850	5850	0
10	20241217	202100	0	5850	5850	5850	5850	0
11	20241217	202000	0	5850	5850	5850	5850	0
12	20241217	201900	0	5850	5850	5850	5850	0
13	20241217	201800	0	5850	5850	5850	5850	0
14	20241217	201700	0	5850	5850	5850	5850	0
15	20241217	201600	0	5850	5850	5850	5850	0
16	20241217	201500	0	5850	5850	5850	5850	0
17	20241217	201400	0	5850	5850	5850	5850	0
18	20241217	201300	0	5850	5850	5850	5850	0
19	20241217	201200	0	5850	5850	5850	5850	0
20	20241217	201100	0	5850	5850	5850	5850	0
21	20241217	201000	0	5850	5850	5850	5850	0
22	20241217	200900	0	5850	5850	5850	5850	0
23	20241217	200800	0	5850	5850	5850	5850	0
24	20241217	200700	0	5850	5850	5850	5850	0
25	20241217	200600	0	5850	5850	5850	5850	0
26	20241217	200500	0	5850	5850	5850	5850	0
27	20241217	200400	0	5850	5850	5850	5850	0
28	20241217	200300	0	5850	5850	5850	5850	0
29	20241217	200200	0	5850	5850	5850	5850	0
30	20241217	200100	0	5850	5850	5850	5850	0
31	20241217	200000	0	5850	5850	5850	5850	0
32	20241217	195900	0	5850	5850	5850	5850	0
33	20241217	195800	0	5850	5850	5850	5850	0
34	20241217	195700	0	5850	5850	5850	5850	0
35	20241217	195600	0	5850	5850	5850	5850	0
36	20241217	195500	0	5850	5850	5850	5850	0
37	20241217	195400	0	5850	5850	5850	5850	0
38	20241217	195300	0	5850	5850	5850	5850	0
39	20241217	195200	0	5850	5850	5850	5850	0
40	20241217	195100	0	5850	5850	5850	5850	0
41	20241217	195000	0	5850	5850	5850	5850	0
42	20241217	194900	0	5850	5850	5850	5850	0
43	20241217	194800	0	5850	5850	5850	5850	0
44	20241217	194700	0	5850	5850	5850	5850	0
45	20241217	194600	0	5850	5850	5850	5850	0
46	20241217	194500	0	5850	5850	5850	5850	0
47	20241217	194400	0	5850	5850	5850	5850	0
48	20241217	194300	0	5850	5850	5850	5850	0
49	20241217	194200	0	5850	5850	5850	5850	0
50	20241217	194100	0	5850	5850	5850	5850	0
51	20241217	194000	0	5850	5850	5850	5850	0
52	20241217	193900	0	5850	5850	5850	5850	0
53	20241217	193800	0	5850	5850	5850	5850	0
54	20241217	193700	0	5850	5850	5850	5850	0
55	20241217	193600	0	5850	5850	5850	5850	0
56	20241217	193500	0	5850	5850	5850	5850	0
57	20241217	193400	0	5850	5850	5850	5850	0
58	20241217	193300	0	5850	5850	5850	5850	0
59	20241217	193200	0	5850	5850	5850	5850	0
60	20241217	193100	0	5850	5850	5850	5850	0
61	20241217	193000	0	5850	5850	5850	5850	0
62	20241217	192900	0	5850	5850	5850	5850	0
63	20241217	192800	0	5850	5850	5850	5850	0
64	20241217	192700	0	5850	5850	5850	5850	0
65	20241217	192600	0	5850	5850	5850	5850	0
66	20241217	192500	0	5850	5850	5850	5850	0
67	20241217	192400	0	5850	5850	5850	5850	0
68	20241217	192300	0	5850	5850	5850	5850	0
69	20241217	192200	0	5850	5850	5850	5850	0
70	20241217	192100	0	5850	5850	5850	5850	0
71	20241217	192000	0	5850	5850	5850	5850	0
72	20241217	191900	0	5850	5850	5850	5850	0
73	20241217	191800	0	5850	5850	5850	5850	0
74	20241217	191700	0	5850	5850	5850	5850	0
75	20241217	191600	0	5850	5850	5850	5850	0
76	20241217	191500	0	5850	5850	5850	5850	0
77	20241217	191400	0	5850	5850	5850	5850	0
78	20241217	191300	0	5850	5850	5850	5850	0
79	20241217	191200	0	5850	5850	5850	5850	0
80	20241217	191100	0	5850	5850	5850	5850	0
81	20241217	191000	0	5850	5850	5850	5850	0
82	20241217	190900	0	5850	5850	5850	5850	0
83	20241217	190800	0	5850	5850	5850	5850	0
84	20241217	190700	0	5850	5850	5850	5850	0
85	20241217	190600	0	5850	5850	5850	5850	0
86	20241217	190500	0	5850	5850	5850	5850	0
87	20241217	190400	0	5850	5850	5850	5850	0
88	20241217	190300	0	5850	5850	5850	5850	0
89	20241217	190200	0	5850	5850	5850	5850	0
90	20241217	190100	0	5850	5850	5850	5850	0
91	20241217	190000	0	5850	5850	5850	5850	0
92	20241217	185900	0	5850	5850	5850	5850	0
93	20241217	185800	0	5850	5850	5850	5850	0
94	20241217	185700	0	5850	5850	5850	5850	0
95	20241217	185600	0	5850	5850	5850	5850	0
96	20241217	185500	0	5850	5850	5850	5850	0
97	20241217	185400	0	5850	5850	5850	5850	0
98	20241217	185300	0	5850	5850	5850	5850	0
99	20241217	185200	0	5850	5850	5850	5850	0
100	20241217	185100	0	5850	5850	5850	5850	0
101	20241217	185000	0	5850	5850	5850	5850	0
102	20241217	184900	0	5850	5850	5850	5850	0
103	20241217	184800	0	5850	5850	5850	5850	0
104	20241217	184700	0	5850	5850	5850	5850	0
105	20241217	184600	0	5850	5850	5850	5850	0
106	20241217	184500	0	5850	5850	5850	5850	0
107	20241217	184400	0	5850	5850	5850	5850	0
108	20241217	184300	0	5850	5850	5850	5850	0
109	20241217	184200	0	5850	5850	5850	5850	0
110	20241217	184100	0	5850	5850	5850	5850	0
111	20241217	184000	0	5850	5850	5850	5850	0
112	20241217	183900	0	5850	5850	5850	5850	0
113	20241217	183800	0	5850	5850	5850	5850	0
114	20241217	183700	0	5850	5850	5850	5850	0
115	20241217	183600	0	5850	5850	5850	5850	0
116	20241217	183500	0	5850	5850	5850	5850	0
117	20241217	183400	0	5850	5850	5850	5850	0
118	20241217	183300	0	5850	5850	5850	5850	0
119	20241217	183200	0	5850	5850	5850	5850	0
120	20241217	183100	0	5850	5850	5850	5850	0
121	20241217	183000	0	5850	5850	5850	5850	0
122	20241217	182900	0	5850	5850	5850	5850	0
123	20241217	182800	0	5850	5850	5850	5850	0
124	20241217	182700	0	5850	5850	5850	5850	0
125	20241217	182600	0	5850	5850	5850	5850	0
126	20241217	182500	0	5850	5850	5850	5850	0
127	20241217	182400	0	5850	5850	5850	5850	0
128	20241217	182300	0	5850	5850	5850	5850	0
129	20241217	182200	0	5850	5850	5850	5850	0
130	20241217	182100	0	5850	5850	5850	5850	0
131	20241217	182000	0	5850	5850	5850	5850	0
132	20241217	181900	0	5850	5850	5850	5850	0
133	20241217	181800	0	5850	5850	5850	5850	0
134	20241217	181700	0	5850	5850	5850	5850	0
135	20241217	181600	0	5850	5850	5850	5850	0
136	20241217	181500	0	5850	5850	5850	5850	0
137	20241217	181400	0	5850	5850	5850	5850	0
138	20241217	181300	0	5850	5850	5850	5850	0
139	20241217	181200	0	5850	5850	5850	5850	0
140	20241217	181100	0	5850	5850	5850	5850	0
141	20241217	181000	0	5850	5850	5850	5850	0
142	20241217	180900	0	5850	5850	5850	5850	0
143	20241217	180800	0	5850	5850	5850	5850	0
144	20241217	180700	0	5850	5850	5850	5850	0
145	20241217	180600	0	5850	5850	5850	5850	0
146	20241217	180500	0	5850	5850	5850	5850	0
147	20241217	180400	0	5850	5850	5850	5850	0
148	20241217	180300	0	5850	5850	5850	5850	0
149	20241217	180200	0	5850	5850	5850	5850	0
150	20241217	180100	0	5850	5850	5850	5850	0
151	20241217	180000	0	5850	5850	5850	5850	0
152	20241217	175900	0	5850	5850	5850	5850	0
153	20241217	175800	0	5850	5850	5850	5850	0
154	20241217	175700	0	5850	5850	5850	5850	0
155	20241217	175600	0	5850	5850	5850	5850	0
156	20241217	175500	0	5850	5850	5850	5850	0
157	20241217	175400	0	5850	5850	5850	5850	0
158	20241217	175300	0	5850	5850	5850	5850	0
159	20241217	175200	0	5850	5850	5850	5850	0
160	20241217	175100	0	5850	5850	5850	5850	0
161	20241217	175000	0	5850	5850	5850	5850	0
162	20241217	174900	0	5850	5850	5850	5850	0
163	20241217	174800	0	5850	5850	5850	5850	0
164	20241217	174700	0	5850	5850	5850	5850	0
165	20241217	174600	0	5850	5850	5850	5850	0
166	20241217	174500	0	5850	5850	5850	5850	0
167	20241217	174400	0	5850	5850	5850	5850	0
168	20241217	174300	0	5850	5850	5850	5850	0
169	20241217	174200	0	5850	5850	5850	5850	0
170	20241217	174100	0	5850	5850	5850	5850	0
171	20241217	174000	0	5850	5850	5850	5850	0
172	20241217	173900	0	5850	5850	5850	5850	0
173	20241217	173800	0	5850	5850	5850	5850	0
174	20241217	173700	0	5850	5850	5850	5850	0
175	20241217	173600	0	5850	5850	5850	5850	0
176	20241217	173500	0	5850	5850	5850	5850	0
177	20241217	173400	0	5850	5850	5850	5850	0
178	20241217	173300	0	5850	5850	5850	5850	0
179	20241217	173200	0	5850	5850	5850	5850	0
180	20241217	173100	0	5850	5850	5850	5850	0
181	20241217	173000	0	5850	5850	5850	5850	0
182	20241217	172900	0	5850	5850	5850	5850	0
183	20241217	172800	0	5850	5850	5850	5850	0
184	20241217	172700	0	5850	5850	5850	5850	0
185	20241217	172600	0	5850	5850	5850	5850	0
186	20241217	172500	0	5850	5850	5850	5850	0
187	20241217	172400	0	5850	5850	5850	5850	0
188	20241217	172300	0	5850	5850	5850	5850	0
189	20241217	172200	0	5850	5850	5850	5850	0
190	20241217	172100	0	5850	5850	5850	5850	0
191	20241217	172000	0	5850	5850	5850	5850	0
192	20241217	171900	0	5850	5850	5850	5850	0
193	20241217	171800	0	5850	5850	5850	5850	0
194	20241217	171700	0	5850	5850	5850	5850	0
195	20241217	171600	0	5850	5850	5850	5850	0
196	20241217	171500	0	5850	5850	5850	5850	0
197	20241217	171400	0	5850	5850	5850	5850	0
198	20241217	171300	0	5850	5850	5850	5850	0
199	20241217	171200	0	5850	5850	5850	5850	0
200	20241217	171100	0	5850	5850	5850	5850	0
201	20241217	171000	0	5850	5850	5850	5850	0
202	20241217	170900	0	5850	5850	5850	5850	0
203	20241217	170800	0	5850	5850	5850	5850	0
204	20241217	170700	0	5850	5850	5850	5850	0
205	20241217	170600	0	5850	5850	5850	5850	0
206	20241217	170500	0	5850	5850	5850	5850	0
207	20241217	170400	0	5850	5850	5850	5850	0
208	20241217	170300	0	5850	5850	5850	5850	0
209	20241217	170200	0	5850	5850	5850	5850	0
210	20241217	170100	0	5850	5850	5850	5850	0
211	20241217	170000	0	5850	5850	5850	5850	0
212	20241217	165900	0	5850	5850	5850	5850	0
213	20241217	165800	0	5850	5850	5850	5850	0
214	20241217	165700	0	5850	5850	5850	5850	0
215	20241217	165600	0	5850	5850	5850	5850	0
216	20241217	165500	0	5850	5850	5850	5850	0
217	20241217	165400	0	5850	5850	5850	5850	0
218	20241217	165300	0	5850	5850	5850	5850	0
219	20241217	165200	0	5850	5850	5850	5850	0
220	20241217	165100	0	5850	5850	5850	5850	0
221	20241217	165000	0	5850	5850	5850	5850	0
222	20241217	164900	0	5850	5850	5850	5850	0
223	20241217	164800	0	5850	5850	5850	5850	0
224	20241217	164700	0	5850	5850	5850	5850	0
225	20241217	164600	0	5850	5850	5850	5850	0
226	20241217	164500	0	5850	5850	5850	5850	0
227	20241217	164400	0	5850	5850	5850	5850	0
228	20241217	164300	0	5850	5850	5850	5850	0
229	20241217	164200	0	5850	5850	5850	5850	0
230	20241217	164100	0	5850	5850	5850	5850	0
231	20241217	164000	0	5850	5850	5850	5850	0
232	20241217	163900	0	5850	5850	5850	5850	0
233	20241217	163800	0	5850	5850	5850	5850	0
234	20241217	163700	0	5850	5850	5850	5850	0
235	20241217	163600	0	5850	5850	5850	5850	0
236	20241217	163500	0	5850	5850	5850	5850	0
237	20241217	163400	0	5850	5850	5850	5850	0
238	20241217	163300	0	5850	5850	5850	5850	0
239	20241217	163200	0	5850	5850	5850	5850	0
240	20241217	163100	0	5850	5850	5850	5850	0
241	20241217	163000	0	5850	5850	5850	5850	0
242	20241217	162900	0	5850	5850	5850	5850	0
243	20241217	162800	0	5850	5850	5850	5850	0
244	20241217	162700	0	5850	5850	5850	5850	0
245	20241217	162600	0	5850	5850	5850	5850	0
246	20241217	162500	0	5850	5850	5850	5850	0
247	20241217	162400	0	5850	5850	5850	5850	0
248	20241217	162300	0	5850	5850	5850	5850	0
249	20241217	162200	0	5850	5850	5850	5850	0
250	20241217	162100	0	5850	5850	5850	5850	0
251	20241217	162000	0	5850	5850	5850	5850	0
252	20241217	161900	0	5850	5850	5850	5850	0
253	20241217	161800	0	5850	5850	5850	5850	0
254	20241217	161700	0	5850	5850	5850	5850	0
255	20241217	161600	0	5850	5850	5850	5850	0
256	20241217	161500	0	5850	5850	5850	5850	0
257	20241217	161400	0	5850	5850	5850	5850	0
258	20241217	161300	0	5850	5850	5850	5850	0
259	20241217	161200	0	5850	5850	5850	5850	0
260	20241217	161100	0	5850	5850	5850	5850	0
261	20241217	161000	0	5850	5850	5850	5850	0
262	20241217	160900	0	5850	5850	5850	5850	0
263	20241217	160800	0	5850	5850	5850	5850	0
264	20241217	160700	0	5850	5850	5850	5850	0
265	20241217	160600	0	5850	5850	5850	5850	0
266	20241217	160500	0	5850	5850	5850	5850	0
267	20241217	160400	0	5850	5850	5850	5850	0
268	20241217	160300	0	5850	5850	5850	5850	0
269	20241217	160200	0	5850	5850	5850	5850	0
270	20241217	160100	0	5850	5850	5850	5850	0
271	20241217	160000	0	5850	5850	5850	5850	0
272	20241217	155900	0	5850	5850	5850	5850	0
273	20241217	155800	0	5850	5850	5850	5850	0
274	20241217	155700	0	5850	5850	5850	5850	0
275	20241217	155600	0	5850	5850	5850	5850	0
276	20241217	155500	0	5850	5850	5850	5850	0
277	20241217	155400	0	5850	5850	5850	5850	0
278	20241217	155300	0	5850	5850	5850	5850	0
279	20241217	155200	0	5850	5850	5850	5850	0
280	20241217	155100	0	5850	5850	5850	5850	0
281	20241217	155000	0	5850	5850	5850	5850	0
282	20241217	154900	0	5850	5850	5850	5850	0
283	20241217	154800	0	5850	5850	5850	5850	0
284	20241217	154700	0	5850	5850	5850	5850	0
285	20241217	154600	0	5850	5850	5850	5850	0
286	20241217	154500	0	5850	5850	5850	5850	0
287	20241217	154400	0	5850	5850	5850	5850	0
288	20241217	154300	0	5850	5850	5850	5850	0
289	20241217	154200	0	5850	5850	5850	5850	0
290	20241217	154100	0	5850	5850	5850	5850	0
291	20241217	154000	0	5850	5850	5850	5850	0
292	20241217	153900	0	5850	5850	5850	5850	0
293	20241217	153800	0	5850	5850	5850	5850	0
294	20241217	153700	0	5850	5850	5850	5850	0
295	20241217	153600	0	5850	5850	5850	5850	0
296	20241217	153500	0	5850	5850	5850	5850	0
297	20241217	153400	0	5850	5850	5850	5850	0
298	20241217	153300	0	5850	5850	5850	5850	0
299	20241217	153200	0	5850	5850	5850	5850	0
300	20241217	153100	0	5850	5850	5850	5850	0
301	20241217	153000	0	5850	5850	5850	5850	0
302	20241217	152900	0	5850	5850	5850	5850	0
303	20241217	152800	0	5850	5850	5850	5850	0
304	20241217	152700	0	5850	5850	5850	5850	0
305	20241217	152600	0	5850	5850	5850	5850	0
306	20241217	152500	0	5850	5850	5850	5850	0
307	20241217	152400	0	5850	5850	5850	5850	0
308	20241217	152300	0	5850	5850	5850	5850	0
309	20241217	152200	0	5850	5850	5850	5850	0
310	20241217	152100	0	5850	5850	5850	5850	0
311	20241217	152000	0	5850	5850	5850	5850	0
312	20241217	151900	0	5850	5850	5850	5850	0
313	20241217	151800	0	5850	5850	5850	5850	0
314	20241217	151700	0	5850	5850	5850	5850	0
315	20241217	151600	0	5850	5850	5850	5850	0
316	20241217	151500	0	5850	5850	5850	5850	0
317	20241217	151400	0	5850	5850	5850	5850	0
318	20241217	151300	0	5850	5850	5850	5850	0
319	20241217	151200	0	5850	5850	5850	5850	0
320	20241217	151100	0	5850	5850	5850	5850	0
321	20241217	151000	0	5850	5850	5850	5850	0
322	20241217	150900	0	5850	5850	5850	5850	0
323	20241217	150800	0	5850	5850	5850	5850	0
324	20241217	150700	0	5850	5850	5850	5850	0
325	20241217	150600	0	5850	5850	5850	5850	0
326	20241217	150500	0	5850	5850	5850	5850	0
327	20241217	150400	0	5850	5850	5850	5850	0
328	20241217	150300	0	5850	5850	5850	5850	0
329	20241217	150200	0	5850	5850	5850	5850	0
330	20241217	150100	0	5850	5850	5850	5850	0
331	20241217	150000	0	5850	5850	5850	5850	0
332	20241217	145900	0	5850	5850	5850	5850	0
333	20241217	145800	0	5850	5850	5850	5850	0
334	20241217	145700	0	5850	5850	5850	5850	0
335	20241217	145600	0	5850	5850	5850	5850	0
336	20241217	145500	0	5850	5850	5850	5850	0
337	20241217	145400	0	5850	5850	5850	5850	0
338	20241217	145300	0	5850	5850	5850	5850	0
339	20241217	145200	0	5850	5850	5850	5850	0
340	20241217	145100	0	5850	5850	5850	5850	0
341	20241217	145000	0	5850	5850	5850	5850	0
342	20241217	144900	0	5850	5850	5850	5850	0
343	20241217	144800	0	5850	5850	5850	5850	0
344	20241217	144700	0	5850	5850	5850	5850	0
345	20241217	144600	0	5850	5850	5850	5850	0
346	20241217	144500	0	5850	5850	5850	5850	0
347	20241217	144400	0	5850	5850	5850	5850	0
348	20241217	144300	0	5850	5850	5850	5850	0
349	20241217	144200	0	5850	5850	5850	5850	0
350	20241217	144100	0	5850	5850	5850	5850	0
351	20241217	144000	0	5850	5850	5850	5850	0
352	20241217	143900	0	5850	5850	5850	5850	0
353	20241217	143800	0	5850	5850	5850	5850	0
354	20241217	143700	0	5850	5850	5850	5850	0
355	20241217	143600	0	5850	5850	5850	5850	0
356	20241217	143500	0	5850	5850	5850	5850	0
357	20241217	143400	0	5850	5850	5850	5850	0
358	20241217	143300	0	5850	5850	5850	5850	0
359	20241217	143200	0	5850	5850	5850	5850	0
360	20241217	143100	0	5850	5850	5850	5850	0
361	20241217	143000	0	5850	5850	5850	5850	0
362	20241217	142900	0	5850	5850	5850	5850	0
363	20241217	142800	0	5850	5850	5850	5850	0
364	20241217	142700	0	5850	5850	5850	5850	0
365	20241217	142600	0	5850	5850	5850	5850	0
366	20241217	142500	0	5850	5850	5850	5850	0
367	20241217	142400	0	5850	5850	5850	5850	0
368	20241217	142300	0	5850	5850	5850	5850	0
369	20241217	142200	0	5850	5850	5850	5850	0
370	20241217	142100	0	5850	5850	5850	5850	0
371	20241217	142000	0	5850	5850	5850	5850	0
372	20241217	141900	0	5850	5850	5850	5850	0
373	20241217	141800	0	5850	5850	5850	5850	0
374	20241217	141700	0	5850	5850	5850	5850	0
375	20241217	141600	0	5850	5850	5850	5850	0
376	20241217	141500	0	5850	5850	5850	5850	0
377	20241217	141400	0	5850	5850	5850	5850	0
378	20241217	141300	0	5850	5850	5850	5850	0
379	20241217	141200	0	5850	5850	5850	5850	0
380	20241217	141100	0	5850	5850	5850	5850	0
381	20241217	141000	0	5850	5850	5850	5850	0
382	20241217	140900	0	5850	5850	5850	5850	0
383	20241217	140800	0	5850	5850	5850	5850	0
384	20241217	140700	0	5850	5850	5850	5850	0
385	20241217	140600	0	5850	5850	5850	5850	0
386	20241217	140500	0	5850	5850	5850	5850	0
387	20241217	140400	0	5850	5850	5850	5850	0
388	20241217	140300	0	5850	5850	5850	5850	0
389	20241217	140200	0	5850	5850	5850	5850	0
390	20241217	140100	0	5850	5850	5850	5850	0
391	20241217	140000	0	5850	5850	5850	5850	0
392	20241217	135900	0	5850	5850	5850	5850	0
393	20241217	135800	0	5850	5850	5850	5850	0
394	20241217	135700	0	5850	5850	5850	5850	0
395	20241217	135600	0	5850	5850	5850	5850	0
396	20241217	135500	0	5850	5850	5850	5850	0
397	20241217	135400	0	5850	5850	5850	5850	0
398	20241217	135300	0	5850	5850	5850	5850	0
399	20241217	135200	0	5850	5850	5850	5850	0
400	20241217	135100	0	5850	5850	5850	5850	0
401	20241217	135000	0	5850	5850	5850	5850	0
402	20241217	134900	0	5850	5850	5850	5850	0
403	20241217	134800	0	5850	5850	5850	5850	0
404	20241217	134700	0	5850	5850	5850	5850	0
405	20241217	134600	0	5850	5850	5850	5850	0
406	20241217	134500	0	5850	5850	5850	5850	0
407	20241217	134400	0	5850	5850	5850	5850	0
408	20241217	134300	0	5850	5850	5850	5850	0
409	20241217	134200	0	5850	5850	5850	5850	0
410	20241217	134100	0	5850	5850	5850	5850	0
411	20241217	134000	0	5850	5850	5850	5850	0
412	20241217	133900	0	5850	5850	5850	5850	0
413	20241217	133800	0	5850	5850	5850	5850	0
414	20241217	133700	0	5850	5850	5850	5850	0
415	20241217	133600	0	5850	5850	5850	5850	0
416	20241217	133500	0	5850	5850	5850	5850	0
417	20241217	133400	0	5850	5850	5850	5850	0
418	20241217	133300	0	5850	5850	5850	5850	0
419	20241217	133200	0	5850	5850	5850	5850	0
420	20241217	133100	0	5850	5850	5850	5850	0
421	20241217	133000	0	5850	5850	5850	5850	0
422	20241217	132900	0	5850	5850	5850	5850	0
423	20241217	132800	0	5850	5850	5850	5850	0
424	20241217	132700	0	5850	5850	5850	5850	0
425	20241217	132600	0	5850	5850	5850	5850	0
426	20241217	132500	0	5850	5850	5850	5850	0
427	20241217	132400	0	5850	5850	5850	5850	0
428	20241217	132300	0	5850	5850	5850	5850	0
429	20241217	132200	0	5850	5850	5850	5850	0
430	20241217	132100	0	5850	5850	5850	5850	0
431	20241217	132000	0	5850	5850	5850	5850	0
432	20241217	131900	0	5850	5850	5850	5850	0
433	20241217	131800	0	5850	5850	5850	5850	0
434	20241217	131700	0	5850	5850	5850	5850	0
435	20241217	131600	0	5850	5850	5850	5850	0
436	20241217	131500	0	5850	5850	5850	5850	0
437	20241217	131400	0	5850	5850	5850	5850	0
438	20241217	131300	0	5850	5850	5850	5850	0
439	20241217	131200	0	5850	5850	5850	5850	0
440	20241217	131100	0	5850	5850	5850	5850	0
441	20241217	131000	0	5850	5850	5850	5850	0
442	20241217	130900	0	5850	5850	5850	5850	0
443	20241217	130800	0	5850	5850	5850	5850	0
444	20241217	130700	0	5850	5850	5850	5850	0
445	20241217	130600	0	5850	5850	5850	5850	0
446	20241217	130500	0	5850	5850	5850	5850	0
447	20241217	130400	0	5850	5850	5850	5850	0
448	20241217	130300	0	5850	5850	5850	5850	0
449	20241217	130200	0	5850	5850	5850	5850	0
450	20241217	130100	0	5850	5850	5850	5850	0
451	20241217	130000	0	5850	5850	5850	5850	0
452	20241217	125900	0	5850	5850	5850	5850	0
453	20241217	125800	0	5850	5850	5850	5850	0
454	20241217	125700	0	5850	5850	5850	5850	0
455	20241217	125600	0	5850	5850	5850	5850	0
456	20241217	125500	0	5850	5850	5850	5850	0
457	20241217	125400	0	5850	5850	5850	5850	0
458	20241217	125300	0	5850	5850	5850	5850	0
459	20241217	125200	0	5850	5850	5850	5850	0
460	20241217	125100	0	5850	5850	5850	5850	0
461	20241217	125000	0	5850	5850	5850	5850	0
462	20241217	124900	0	5850	5850	5850	5850	0
463	20241217	124800	0	5850	5850	5850	5850	0
464	20241217	124700	0	5850	5850	5850	5850	0
465	20241217	124600	0	5850	5850	5850	5850	0
466	20241217	124500	0	5850	5850	5850	5850	0
467	20241217	124400	0	5850	5850	5850	5850	0
468	20241217	124300	0	5850	5850	5850	5850	0
469	20241217	124200	0	5850	5850	5850	5850	0
470	20241217	124100	0	5850	5850	5850	5850	0
471	20241217	124000	0	5850	5850	5850	5850	0
472	20241217	123900	0	5850	5850	5850	5850	0
473	20241217	123800	0	5850	5850	5850	5850	0
474	20241217	123700	0	5850	5850	5850	5850	0
475	20241217	123600	0	5850	5850	5850	5850	0
476	20241217	123500	0	5850	5850	5850	5850	0
477	20241217	123400	0	5850	5850	5850	5850	0
478	20241217	123300	0	5850	5850	5850	5850	0
479	20241217	123200	0	5850	5850	5850	5850	0
480	20241217	123100	0	5850	5850	5850	5850	0
481	20241217	123000	0	5850	5850	5850	5850	0
482	20241217	122900	0	5850	5850	5850	5850	0
483	20241217	122800	0	5850	5850	5850	5850	0
484	20241217	122700	0	5850	5850	5850	5850	0
485	20241217	122600	0	5850	5850	5850	5850	0
486	20241217	122500	0	5850	5850	5850	5850	0
487	20241217	122400	0	5850	5850	5850	5850	0
488	20241217	122300	0	5850	5850	5850	5850	0
489	20241217	122200	0	5850	5850	5850	5850	0
490	20241217	122100	0	5850	5850	5850	5850	0
491	20241217	122000	0	5850	5850	5850	5850	0
492	20241217	121900	0	5850	5850	5850	5850	0
493	20241217	121800	0	5850	5850	5850	5850	0
494	20241217	121700	0	5850	5850	5850	5850	0
495	20241217	121600	0	5850	5850	5850	5850	0
496	20241217	121500	0	5850	5850	5850	5850	0
497	20241217	121400	0	5850	5850	5850	5850	0
498	20241217	121300	0	5850	5850	5850	5850	0
499	20241217	121200	0	5850	5850	5850	5850	0
500	20241217	121100	0	5850	5850	5850	5850	0
501	20241217	121000	0	5850	5850	5850	5850	0
502	20241217	120900	0	5850	5850	5850	5850	0
503	20241217	120800	0	5850	5850	5850	5850	0
504	20241217	120700	0	5850	5850	5850	5850	0
505	20241217	120600	0	5850	5850	5850	5850	0
506	20241217	120500	0	5850	5850	5850	5850	0
507	20241217	120400	0	5850	5850	5850	5850	0
508	20241217	120300	0	5850	5850	5850	5850	0
509	20241217	120200	0	5850	5850	5850	5850	0
510	20241217	120100	0	5850	5850	5850	5850	0
511	20241217	120000	0	5850	5850	5850	5850	0
512	20241217	115900	0	5850	5850	5850	5850	0
513	20241217	115800	0	5850	5850	5850	5850	0
514	20241217	115700	0	5850	5850	5850	5850	0
515	20241217	115600	0	5850	5850	5850	5850	0
516	20241217	115500	0	5850	5850	5850	5850	0
517	20241217	115400	0	5850	5850	5850	5850	0
518	20241217	115300	0	5850	5850	5850	5850	0
519	20241217	115200	0	5850	5850	5850	5850	0
520	20241217	115100	0	5850	5850	5850	5850	0
521	20241217	115000	0	5850	5850	5850	5850	0
522	20241217	114900	0	5850	5850	5850	5850	0
523	20241217	114800	0	5850	5850	5850	5850	0
524	20241217	114700	0	5850	5850	5850	5850	0
525	20241217	114600	0	5850	5850	5850	5850	0
526	20241217	114500	0	5850	5850	5850	5850	0
527	20241217	114400	0	5850	5850	5850	5850	0
528	20241217	114300	0	5850	5850	5850	5850	0
529	20241217	114200	0	5850	5850	5850	5850	0
530	20241217	114100	0	5850	5850	5850	5850	0
531	20241217	114000	0	5850	5850	5850	5850	0
532	20241217	113900	0	5850	5850	5850	5850	0
533	20241217	113800	0	5850	5850	5850	5850	0
534	20241217	113700	0	5850	5850	5850	5850	0
535	20241217	113600	0	5850	5850	5850	5850	0
536	20241217	113500	0	5850	5850	5850	5850	0
537	20241217	113400	0	5850	5850	5850	5850	0
538	20241217	113300	0	5850	5850	5850	5850	0
539	20241217	113200	0	5850	5850	5850	5850	0
540	20241217	113100	0	5850	5850	5850	5850	0
541	20241217	113000	0	5850	5850	5850	5850	0
542	20241217	112900	0	5850	5850	5850	5850	0
543	20241217	112800	0	5850	5850	5850	5850	0
544	20241217	112700	0	5850	5850	5850	5850	0
545	20241217	112600	0	5850	5850	5850	5850	0
546	20241217	112500	0	5850	5850	5850	5850	0
547	20241217	112400	0	5850	5850	5850	5850	0
548	20241217	112300	0	5850	5850	5850	5850	0
549	20241217	112200	0	5850	5850	5850	5850	0
550	20241217	112100	0	5850	5850	5850	5850	0
551	20241217	112000	0	5850	5850	5850	5850	0
552	20241217	111900	0	5850	5850	5850	5850	0
553	20241217	111800	0	5850	5850	5850	5850	0
554	20241217	111700	0	5850	5850	5850	5850	0
555	20241217	111600	0	5850	5850	5850	5850	0
556	20241217	111500	0	5850	5850	5850	5850	0
557	20241217	111400	0	5850	5850	5850	5850	0
558	20241217	111300	0	5850	5850	5850	5850	0
559	20241217	111200	0	5850	5850	5850	5850	0
560	20241217	111100	0	5850	5850	5850	5850	0
561	20241217	111000	0	5850	5850	5850	5850	0
562	20241217	110900	0	5850	5850	5850	5850	0
563	20241217	110800	0	5850	5850	5850	5850	0
564	20241217	110700	0	5850	5850	5850	5850	0
565	20241217	110600	0	5850	5850	5850	5850	0
566	20241217	110500	0	5850	5850	5850	5850	0
567	20241217	110400	0	5850	5850	5850	5850	0
568	20241217	110300	0	5850	5850	5850	5850	0
569	20241217	110200	0	5850	5850	5850	5850	0
570	20241217	110100	0	5850	5850	5850	5850	0
571	20241217	110000	0	5850	5850	5850	5850	0
572	20241217	105900	0	5850	5850	5850	5850	0
573	20241217	105800	0	5850	5850	5850	5850	0
574	20241217	105700	0	5850	5850	5850	5850	0
575	20241217	105600	0	5850	5850	5850	5850	0
576	20241217	105500	0	5850	5850	5850	5850	0
577	20241217	105400	0	5850	5850	5850	5850	0
578	20241217	105300	0	5850	5850	5850	5850	0
579	20241217	105200	0	5850	5850	5850	5850	0
580	20241217	105100	0	5850	5850	5850	5850	0
581	20241217	105000	0	5850	5850	5850	5850	0
582	20241217	104900	0	5850	5850	5850	5850	0
583	20241217	104800	0	5850	5850	5850	5850	0
584	20241217	104700	0	5850	5850	5850	5850	0
585	20241217	104600	0	5850	5850	5850	5850	0
586	20241217	104500	0	5850	5850	5850	5850	0
587	20241217	104400	0	5850	5850	5850	5850	0
588	20241217	104300	0	5850	5850	5850	5850	0
589	20241217	104200	0	5850	5850	5850	5850	0
590	20241217	104100	0	5850	5850	5850	5850	0
591	20241217	104000	0	5850	5850	5850	5850	0
592	20241217	103900	0	5850	5850	5850	5850	0
593	20241217	103800	0	5850	5850	5850	5850	0
594	20241217	103700	0	5850	5850	5850	5850	0
595	20241217	103600	0	5850	5850	5850	5850	0
596	20241217	103500	0	5850	5850	5850	5850	0
597	20241217	103400	0	5850	5850	5850	5850	0
598	20241217	103300	0	5850	5850	5850	5850	0
599	20241217	103200	0	5850	5850	5850	5850	0
600	20241217	103100	0	5850	5850	5850	5850	0
601	20241217	103000	0	5850	5850	5850	5850	0
602	20241217	102900	0	5850	5850	5850	5850	0
603	20241217	102800	0	5850	5850	5850	5850	0
604	20241217	102700	0	5850	5850	5850	5850	0
605	20241217	102600	0	5850	5850	5850	5850	0
606	20241217	102500	0	5850	5850	5850	5850	0
607	20241217	102400	0	5850	5850	5850	5850	0
608	20241217	102300	0	5850	5850	5850	5850	0
609	20241217	102200	0	5850	5850	5850	5850	0
610	20241217	102100	0	5850	5850	5850	5850	0
611	20241217	102000	0	5850	5850	5850	5850	0
612	20241217	101900	0	5850	5850	5850	5850	0
613	20241217	101800	0	5850	5850	5850	5850	0
614	20241217	101700	0	5850	5850	5850	5850	0
615	20241217	101600	0	5850	5850	5850	5850	0
616	20241217	101500	0	5850	5850	5850	5850	0
617	20241217	101400	0	5850	5850	5850	5850	0
618	20241217	101300	0	5850	5850	5850	5850	0
619	20241217	101200	0	5850	5850	5850	5850	0
620	20241217	101100	0	5850	5850	5850	5850	0
621	20241217	101000	0	5850	5850	5850	5850	0
622	20241217	100900	0	5850	5850	5850	5850	0
623	20241217	100800	0	5850	5850	5850	5850	0
624	20241217	100700	0	5850	5850	5850	5850	0
625	20241217	100600	0	5850	5850	5850	5850	0
626	20241217	100500	0	5850	5850	5850	5850	0
627	20241217	100400	0	5850	5850	5850	5850	0
628	20241217	100300	0	5850	5850	5850	5850	0
629	20241217	100200	0	5850	5850	5850	5850	0
630	20241217	100100	0	5850	5850	5850	5850	0
631	20241217	100000	0	5850	5850	5850	5850	0
632	20241217	095900	0	5850	5850	5850	5850	0
633	20241217	095800	0	5850	5850	5850	5850	0
634	20241217	095700	0	5850	5850	5850	5850	0
635	20241217	095600	0	5850	5850	5850	5850	0
636	20241217	095500	0	5850	5850	5850	5850	0
637	20241217	095400	0	5850	5850	5850	5850	0
638	20241217	095300	0	5850	5850	5850	5850	0
639	20241217	095200	0	5850	5850	5850	5850	0
640	20241217	095100	0	5850	5850	5850	5850	0
641	20241217	095000	0	5850	5850	5850	5850	0
642	20241217	094900	0	5850	5850	5850	5850	0
643	20241217	094800	0	5850	5850	5850	5850	0
644	20241217	094700	0	5850	5850	5850	5850	0
645	20241217	094600	0	5850	5850	5850	5850	0
646	20241217	094500	0	5850	5850	5850	5850	0
647	20241217	094400	0	5850	5850	5850	5850	0
648	20241217	094300	0	5850	5850	5850	5850	0
649	20241217	094200	0	5850	5850	5850	5850	0
650	20241217	094100	0	5850	5850	5850	5850	0
651	20241217	094000	0	5850	5850	5850	5850	0
652	20241217	093900	0	5850	5850	5850	5850	0
653	20241217	093800	0	5850	5850	5850	5850	0
654	20241217	093700	0	5850	5850	5850	5850	0
655	20241217	093600	0	5850	5850	5850	5850	0
656	20241217	093500	0	5850	5850	5850	5850	0
657	20241217	093400	0	5850	5850	5850	5850	0
658	20241217	093300	0	5850	5850	5850	5850	0
659	20241217	093200	0	5850	5850	5850	5850	0
660	20241217	093100	0	5850	5850	5850	5850	0
661	20241217	093000	0	5850	5850	5850	5850	0
662	20241217	092900	0	5850	5850	5850	5850	0
663	20241217	092800	0	5850	5850	5850	5850	0
664	20241217	092700	0	5850	5850	5850	5850	0
665	20241217	092600	0	5850	5850	5850	5850	0
666	20241217	092500	0	5850	5850	5850	5850	0
667	20241217	092400	0	5850	5850	5850	5850	0
668	20241217	092300	0	5850	5850	5850	5850	0
669	20241217	092200	0	5850	5850	5850	5850	0
670	20241217	092100	0	5850	5850	5850	5850	0
671	20241217	092000	0	5850	5850	5850	5850	0
672	20241217	091900	0	5850	5850	5850	5850	0
673	20241217	091800	0	5850	5850	5850	5850	0
674	20241217	091700	0	5850	5850	5850	5850	0
675	20241217	091600	0	5850	5850	5850	5850	0
676	20241217	091500	0	5850	5850	5850	5850	0
677	20241217	091400	0	5850	5850	5850	5850	0
678	20241217	091300	0	5850	5850	5850	5850	0
679	20241217	091200	0	5850	5850	5850	5850	0
680	20241217	091100	0	5850	5850	5850	5850	0
681	20241217	091000	0	5850	5850	5850	5850	0
682	20241217	090900	0	5850	5850	5850	5850	0
683	20241217	090800	0	5850	5850	5850	5850	0
684	20241217	090700	0	5850	5850	5850	5850	0
685	20241217	090600	0	5850	5850	5850	5850	0
686	20241217	090500	0	5850	5850	5850	5850	0
687	20241217	090400	0	5850	5850	5850	5850	0
688	20241217	090300	0	5850	5850	5850	5850	0
689	20241217	090200	0	5850	5850	5850	5850	0
690	20241217	090100	0	5850	5850	5850	5850	0
691	20241217	090000	0	5850	5850	5850	5850	0