KissMeData/150840/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202000	0	5850	5850	5850	5850	0
3	20231207	201900	0	5850	5850	5850	5850	0
4	20231207	201800	0	5850	5850	5850	5850	0
5	20231207	201700	0	5850	5850	5850	5850	0
6	20231207	201600	0	5850	5850	5850	5850	0
7	20231207	201500	0	5850	5850	5850	5850	0
8	20231207	201400	0	5850	5850	5850	5850	0
9	20231207	201300	0	5850	5850	5850	5850	0
10	20231207	201200	0	5850	5850	5850	5850	0
11	20231207	201100	0	5850	5850	5850	5850	0
12	20231207	201000	0	5850	5850	5850	5850	0
13	20231207	200900	0	5850	5850	5850	5850	0
14	20231207	200800	0	5850	5850	5850	5850	0
15	20231207	200700	0	5850	5850	5850	5850	0
16	20231207	200600	0	5850	5850	5850	5850	0
17	20231207	200500	0	5850	5850	5850	5850	0
18	20231207	200400	0	5850	5850	5850	5850	0
19	20231207	200300	0	5850	5850	5850	5850	0
20	20231207	200200	0	5850	5850	5850	5850	0
21	20231207	200100	0	5850	5850	5850	5850	0
22	20231207	200000	0	5850	5850	5850	5850	0
23	20231207	195900	0	5850	5850	5850	5850	0
24	20231207	195800	0	5850	5850	5850	5850	0
25	20231207	195700	0	5850	5850	5850	5850	0
26	20231207	195600	0	5850	5850	5850	5850	0
27	20231207	195500	0	5850	5850	5850	5850	0
28	20231207	195400	0	5850	5850	5850	5850	0
29	20231207	195300	0	5850	5850	5850	5850	0
30	20231207	195200	0	5850	5850	5850	5850	0
31	20231207	195100	0	5850	5850	5850	5850	0
32	20231207	195000	0	5850	5850	5850	5850	0
33	20231207	194900	0	5850	5850	5850	5850	0
34	20231207	194800	0	5850	5850	5850	5850	0
35	20231207	194700	0	5850	5850	5850	5850	0
36	20231207	194600	0	5850	5850	5850	5850	0
37	20231207	194500	0	5850	5850	5850	5850	0
38	20231207	194400	0	5850	5850	5850	5850	0
39	20231207	194300	0	5850	5850	5850	5850	0
40	20231207	194200	0	5850	5850	5850	5850	0
41	20231207	194100	0	5850	5850	5850	5850	0
42	20231207	194000	0	5850	5850	5850	5850	0
43	20231207	193900	0	5850	5850	5850	5850	0
44	20231207	193800	0	5850	5850	5850	5850	0
45	20231207	193700	0	5850	5850	5850	5850	0
46	20231207	193600	0	5850	5850	5850	5850	0
47	20231207	193500	0	5850	5850	5850	5850	0
48	20231207	193400	0	5850	5850	5850	5850	0
49	20231207	193300	0	5850	5850	5850	5850	0
50	20231207	193200	0	5850	5850	5850	5850	0
51	20231207	193100	0	5850	5850	5850	5850	0
52	20231207	193000	0	5850	5850	5850	5850	0
53	20231207	192900	0	5850	5850	5850	5850	0
54	20231207	192800	0	5850	5850	5850	5850	0
55	20231207	192700	0	5850	5850	5850	5850	0
56	20231207	192600	0	5850	5850	5850	5850	0
57	20231207	192500	0	5850	5850	5850	5850	0
58	20231207	192400	0	5850	5850	5850	5850	0
59	20231207	192300	0	5850	5850	5850	5850	0
60	20231207	192200	0	5850	5850	5850	5850	0
61	20231207	192100	0	5850	5850	5850	5850	0
62	20231207	192000	0	5850	5850	5850	5850	0
63	20231207	191900	0	5850	5850	5850	5850	0
64	20231207	191800	0	5850	5850	5850	5850	0
65	20231207	191700	0	5850	5850	5850	5850	0
66	20231207	191600	0	5850	5850	5850	5850	0
67	20231207	191500	0	5850	5850	5850	5850	0
68	20231207	191400	0	5850	5850	5850	5850	0
69	20231207	191300	0	5850	5850	5850	5850	0
70	20231207	191200	0	5850	5850	5850	5850	0
71	20231207	191100	0	5850	5850	5850	5850	0
72	20231207	191000	0	5850	5850	5850	5850	0
73	20231207	190900	0	5850	5850	5850	5850	0
74	20231207	190800	0	5850	5850	5850	5850	0
75	20231207	190700	0	5850	5850	5850	5850	0
76	20231207	190600	0	5850	5850	5850	5850	0
77	20231207	190500	0	5850	5850	5850	5850	0
78	20231207	190400	0	5850	5850	5850	5850	0
79	20231207	190300	0	5850	5850	5850	5850	0
80	20231207	190200	0	5850	5850	5850	5850	0
81	20231207	190100	0	5850	5850	5850	5850	0
82	20231207	190000	0	5850	5850	5850	5850	0
83	20231207	185900	0	5850	5850	5850	5850	0
84	20231207	185800	0	5850	5850	5850	5850	0
85	20231207	185700	0	5850	5850	5850	5850	0
86	20231207	185600	0	5850	5850	5850	5850	0
87	20231207	185500	0	5850	5850	5850	5850	0
88	20231207	185400	0	5850	5850	5850	5850	0
89	20231207	185300	0	5850	5850	5850	5850	0
90	20231207	185200	0	5850	5850	5850	5850	0
91	20231207	185100	0	5850	5850	5850	5850	0
92	20231207	185000	0	5850	5850	5850	5850	0
93	20231207	184900	0	5850	5850	5850	5850	0
94	20231207	184800	0	5850	5850	5850	5850	0
95	20231207	184700	0	5850	5850	5850	5850	0
96	20231207	184600	0	5850	5850	5850	5850	0
97	20231207	184500	0	5850	5850	5850	5850	0
98	20231207	184400	0	5850	5850	5850	5850	0
99	20231207	184300	0	5850	5850	5850	5850	0
100	20231207	184200	0	5850	5850	5850	5850	0
101	20231207	184100	0	5850	5850	5850	5850	0
102	20231207	184000	0	5850	5850	5850	5850	0
103	20231207	183900	0	5850	5850	5850	5850	0
104	20231207	183800	0	5850	5850	5850	5850	0
105	20231207	183700	0	5850	5850	5850	5850	0
106	20231207	183600	0	5850	5850	5850	5850	0
107	20231207	183500	0	5850	5850	5850	5850	0
108	20231207	183400	0	5850	5850	5850	5850	0
109	20231207	183300	0	5850	5850	5850	5850	0
110	20231207	183200	0	5850	5850	5850	5850	0
111	20231207	183100	0	5850	5850	5850	5850	0
112	20231207	183000	0	5850	5850	5850	5850	0
113	20231207	182900	0	5850	5850	5850	5850	0
114	20231207	182800	0	5850	5850	5850	5850	0
115	20231207	182700	0	5850	5850	5850	5850	0
116	20231207	182600	0	5850	5850	5850	5850	0
117	20231207	182500	0	5850	5850	5850	5850	0
118	20231207	182400	0	5850	5850	5850	5850	0
119	20231207	182300	0	5850	5850	5850	5850	0
120	20231207	182200	0	5850	5850	5850	5850	0
121	20231207	182100	0	5850	5850	5850	5850	0
122	20231207	182000	0	5850	5850	5850	5850	0
123	20231207	181900	0	5850	5850	5850	5850	0
124	20231207	181800	0	5850	5850	5850	5850	0
125	20231207	181700	0	5850	5850	5850	5850	0
126	20231207	181600	0	5850	5850	5850	5850	0
127	20231207	181500	0	5850	5850	5850	5850	0
128	20231207	181400	0	5850	5850	5850	5850	0
129	20231207	181300	0	5850	5850	5850	5850	0
130	20231207	181200	0	5850	5850	5850	5850	0
131	20231207	181100	0	5850	5850	5850	5850	0
132	20231207	181000	0	5850	5850	5850	5850	0
133	20231207	180900	0	5850	5850	5850	5850	0
134	20231207	180800	0	5850	5850	5850	5850	0
135	20231207	180700	0	5850	5850	5850	5850	0
136	20231207	180600	0	5850	5850	5850	5850	0
137	20231207	180500	0	5850	5850	5850	5850	0
138	20231207	180400	0	5850	5850	5850	5850	0
139	20231207	180300	0	5850	5850	5850	5850	0
140	20231207	180200	0	5850	5850	5850	5850	0
141	20231207	180100	0	5850	5850	5850	5850	0
142	20231207	180000	0	5850	5850	5850	5850	0
143	20231207	175900	0	5850	5850	5850	5850	0
144	20231207	175800	0	5850	5850	5850	5850	0
145	20231207	175700	0	5850	5850	5850	5850	0
146	20231207	175600	0	5850	5850	5850	5850	0
147	20231207	175500	0	5850	5850	5850	5850	0
148	20231207	175400	0	5850	5850	5850	5850	0
149	20231207	175300	0	5850	5850	5850	5850	0
150	20231207	175200	0	5850	5850	5850	5850	0
151	20231207	175100	0	5850	5850	5850	5850	0
152	20231207	175000	0	5850	5850	5850	5850	0
153	20231207	174900	0	5850	5850	5850	5850	0
154	20231207	174800	0	5850	5850	5850	5850	0
155	20231207	174700	0	5850	5850	5850	5850	0
156	20231207	174600	0	5850	5850	5850	5850	0
157	20231207	174500	0	5850	5850	5850	5850	0
158	20231207	174400	0	5850	5850	5850	5850	0
159	20231207	174300	0	5850	5850	5850	5850	0
160	20231207	174200	0	5850	5850	5850	5850	0
161	20231207	174100	0	5850	5850	5850	5850	0
162	20231207	174000	0	5850	5850	5850	5850	0
163	20231207	173900	0	5850	5850	5850	5850	0
164	20231207	173800	0	5850	5850	5850	5850	0
165	20231207	173700	0	5850	5850	5850	5850	0
166	20231207	173600	0	5850	5850	5850	5850	0
167	20231207	173500	0	5850	5850	5850	5850	0
168	20231207	173400	0	5850	5850	5850	5850	0
169	20231207	173300	0	5850	5850	5850	5850	0
170	20231207	173200	0	5850	5850	5850	5850	0
171	20231207	173100	0	5850	5850	5850	5850	0
172	20231207	173000	0	5850	5850	5850	5850	0
173	20231207	172900	0	5850	5850	5850	5850	0
174	20231207	172800	0	5850	5850	5850	5850	0
175	20231207	172700	0	5850	5850	5850	5850	0
176	20231207	172600	0	5850	5850	5850	5850	0
177	20231207	172500	0	5850	5850	5850	5850	0
178	20231207	172400	0	5850	5850	5850	5850	0
179	20231207	172300	0	5850	5850	5850	5850	0
180	20231207	172200	0	5850	5850	5850	5850	0
181	20231207	172100	0	5850	5850	5850	5850	0
182	20231207	172000	0	5850	5850	5850	5850	0
183	20231207	171900	0	5850	5850	5850	5850	0
184	20231207	171800	0	5850	5850	5850	5850	0
185	20231207	171700	0	5850	5850	5850	5850	0
186	20231207	171600	0	5850	5850	5850	5850	0
187	20231207	171500	0	5850	5850	5850	5850	0
188	20231207	171400	0	5850	5850	5850	5850	0
189	20231207	171300	0	5850	5850	5850	5850	0
190	20231207	171200	0	5850	5850	5850	5850	0
191	20231207	171100	0	5850	5850	5850	5850	0
192	20231207	171000	0	5850	5850	5850	5850	0
193	20231207	170900	0	5850	5850	5850	5850	0
194	20231207	170800	0	5850	5850	5850	5850	0
195	20231207	170700	0	5850	5850	5850	5850	0
196	20231207	170600	0	5850	5850	5850	5850	0
197	20231207	170500	0	5850	5850	5850	5850	0
198	20231207	170400	0	5850	5850	5850	5850	0
199	20231207	170300	0	5850	5850	5850	5850	0
200	20231207	170200	0	5850	5850	5850	5850	0
201	20231207	170100	0	5850	5850	5850	5850	0
202	20231207	170000	0	5850	5850	5850	5850	0
203	20231207	165900	0	5850	5850	5850	5850	0
204	20231207	165800	0	5850	5850	5850	5850	0
205	20231207	165700	0	5850	5850	5850	5850	0
206	20231207	165600	0	5850	5850	5850	5850	0
207	20231207	165500	0	5850	5850	5850	5850	0
208	20231207	165400	0	5850	5850	5850	5850	0
209	20231207	165300	0	5850	5850	5850	5850	0
210	20231207	165200	0	5850	5850	5850	5850	0
211	20231207	165100	0	5850	5850	5850	5850	0
212	20231207	165000	0	5850	5850	5850	5850	0
213	20231207	164900	0	5850	5850	5850	5850	0
214	20231207	164800	0	5850	5850	5850	5850	0
215	20231207	164700	0	5850	5850	5850	5850	0
216	20231207	164600	0	5850	5850	5850	5850	0
217	20231207	164500	0	5850	5850	5850	5850	0
218	20231207	164400	0	5850	5850	5850	5850	0
219	20231207	164300	0	5850	5850	5850	5850	0
220	20231207	164200	0	5850	5850	5850	5850	0
221	20231207	164100	0	5850	5850	5850	5850	0
222	20231207	164000	0	5850	5850	5850	5850	0
223	20231207	163900	0	5850	5850	5850	5850	0
224	20231207	163800	0	5850	5850	5850	5850	0
225	20231207	163700	0	5850	5850	5850	5850	0
226	20231207	163600	0	5850	5850	5850	5850	0
227	20231207	163500	0	5850	5850	5850	5850	0
228	20231207	163400	0	5850	5850	5850	5850	0
229	20231207	163300	0	5850	5850	5850	5850	0
230	20231207	163200	0	5850	5850	5850	5850	0
231	20231207	163100	0	5850	5850	5850	5850	0
232	20231207	163000	0	5850	5850	5850	5850	0
233	20231207	162900	0	5850	5850	5850	5850	0
234	20231207	162800	0	5850	5850	5850	5850	0
235	20231207	162700	0	5850	5850	5850	5850	0
236	20231207	162600	0	5850	5850	5850	5850	0
237	20231207	162500	0	5850	5850	5850	5850	0
238	20231207	162400	0	5850	5850	5850	5850	0
239	20231207	162300	0	5850	5850	5850	5850	0
240	20231207	162200	0	5850	5850	5850	5850	0
241	20231207	162100	0	5850	5850	5850	5850	0
242	20231207	162000	0	5850	5850	5850	5850	0
243	20231207	161900	0	5850	5850	5850	5850	0
244	20231207	161800	0	5850	5850	5850	5850	0
245	20231207	161700	0	5850	5850	5850	5850	0
246	20231207	161600	0	5850	5850	5850	5850	0
247	20231207	161500	0	5850	5850	5850	5850	0
248	20231207	161400	0	5850	5850	5850	5850	0
249	20231207	161300	0	5850	5850	5850	5850	0
250	20231207	161200	0	5850	5850	5850	5850	0
251	20231207	161100	0	5850	5850	5850	5850	0
252	20231207	161000	0	5850	5850	5850	5850	0
253	20231207	160900	0	5850	5850	5850	5850	0
254	20231207	160800	0	5850	5850	5850	5850	0
255	20231207	160700	0	5850	5850	5850	5850	0
256	20231207	160600	0	5850	5850	5850	5850	0
257	20231207	160500	0	5850	5850	5850	5850	0
258	20231207	160400	0	5850	5850	5850	5850	0
259	20231207	160300	0	5850	5850	5850	5850	0
260	20231207	160200	0	5850	5850	5850	5850	0
261	20231207	160100	0	5850	5850	5850	5850	0
262	20231207	160000	0	5850	5850	5850	5850	0
263	20231207	155900	0	5850	5850	5850	5850	0
264	20231207	155800	0	5850	5850	5850	5850	0
265	20231207	155700	0	5850	5850	5850	5850	0
266	20231207	155600	0	5850	5850	5850	5850	0
267	20231207	155500	0	5850	5850	5850	5850	0
268	20231207	155400	0	5850	5850	5850	5850	0
269	20231207	155300	0	5850	5850	5850	5850	0
270	20231207	155200	0	5850	5850	5850	5850	0
271	20231207	155100	0	5850	5850	5850	5850	0
272	20231207	155000	0	5850	5850	5850	5850	0
273	20231207	154900	0	5850	5850	5850	5850	0
274	20231207	154800	0	5850	5850	5850	5850	0
275	20231207	154700	0	5850	5850	5850	5850	0
276	20231207	154600	0	5850	5850	5850	5850	0
277	20231207	154500	0	5850	5850	5850	5850	0
278	20231207	154400	0	5850	5850	5850	5850	0
279	20231207	154300	0	5850	5850	5850	5850	0
280	20231207	154200	0	5850	5850	5850	5850	0
281	20231207	154100	0	5850	5850	5850	5850	0
282	20231207	154000	0	5850	5850	5850	5850	0
283	20231207	153900	0	5850	5850	5850	5850	0
284	20231207	153800	0	5850	5850	5850	5850	0
285	20231207	153700	0	5850	5850	5850	5850	0
286	20231207	153600	0	5850	5850	5850	5850	0
287	20231207	153500	0	5850	5850	5850	5850	0
288	20231207	153400	0	5850	5850	5850	5850	0
289	20231207	153300	0	5850	5850	5850	5850	0
290	20231207	153200	0	5850	5850	5850	5850	0
291	20231207	153100	0	5850	5850	5850	5850	0
292	20231207	153000	0	5850	5850	5850	5850	0
293	20231207	152900	0	5850	5850	5850	5850	0
294	20231207	152800	0	5850	5850	5850	5850	0
295	20231207	152700	0	5850	5850	5850	5850	0
296	20231207	152600	0	5850	5850	5850	5850	0
297	20231207	152500	0	5850	5850	5850	5850	0
298	20231207	152400	0	5850	5850	5850	5850	0
299	20231207	152300	0	5850	5850	5850	5850	0
300	20231207	152200	0	5850	5850	5850	5850	0
301	20231207	152100	0	5850	5850	5850	5850	0
302	20231207	152000	0	5850	5850	5850	5850	0
303	20231207	151900	0	5850	5850	5850	5850	0
304	20231207	151800	0	5850	5850	5850	5850	0
305	20231207	151700	0	5850	5850	5850	5850	0
306	20231207	151600	0	5850	5850	5850	5850	0
307	20231207	151500	0	5850	5850	5850	5850	0
308	20231207	151400	0	5850	5850	5850	5850	0
309	20231207	151300	0	5850	5850	5850	5850	0
310	20231207	151200	0	5850	5850	5850	5850	0
311	20231207	151100	0	5850	5850	5850	5850	0
312	20231207	151000	0	5850	5850	5850	5850	0
313	20231207	150900	0	5850	5850	5850	5850	0
314	20231207	150800	0	5850	5850	5850	5850	0
315	20231207	150700	0	5850	5850	5850	5850	0
316	20231207	150600	0	5850	5850	5850	5850	0
317	20231207	150500	0	5850	5850	5850	5850	0
318	20231207	150400	0	5850	5850	5850	5850	0
319	20231207	150300	0	5850	5850	5850	5850	0
320	20231207	150200	0	5850	5850	5850	5850	0
321	20231207	150100	0	5850	5850	5850	5850	0
322	20231207	150000	0	5850	5850	5850	5850	0
323	20231207	145900	0	5850	5850	5850	5850	0
324	20231207	145800	0	5850	5850	5850	5850	0
325	20231207	145700	0	5850	5850	5850	5850	0
326	20231207	145600	0	5850	5850	5850	5850	0
327	20231207	145500	0	5850	5850	5850	5850	0
328	20231207	145400	0	5850	5850	5850	5850	0
329	20231207	145300	0	5850	5850	5850	5850	0
330	20231207	145200	0	5850	5850	5850	5850	0
331	20231207	145100	0	5850	5850	5850	5850	0
332	20231207	145000	0	5850	5850	5850	5850	0
333	20231207	144900	0	5850	5850	5850	5850	0
334	20231207	144800	0	5850	5850	5850	5850	0
335	20231207	144700	0	5850	5850	5850	5850	0
336	20231207	144600	0	5850	5850	5850	5850	0
337	20231207	144500	0	5850	5850	5850	5850	0
338	20231207	144400	0	5850	5850	5850	5850	0
339	20231207	144300	0	5850	5850	5850	5850	0
340	20231207	144200	0	5850	5850	5850	5850	0
341	20231207	144100	0	5850	5850	5850	5850	0
342	20231207	144000	0	5850	5850	5850	5850	0
343	20231207	143900	0	5850	5850	5850	5850	0
344	20231207	143800	0	5850	5850	5850	5850	0
345	20231207	143700	0	5850	5850	5850	5850	0
346	20231207	143600	0	5850	5850	5850	5850	0
347	20231207	143500	0	5850	5850	5850	5850	0
348	20231207	143400	0	5850	5850	5850	5850	0
349	20231207	143300	0	5850	5850	5850	5850	0
350	20231207	143200	0	5850	5850	5850	5850	0
351	20231207	143100	0	5850	5850	5850	5850	0
352	20231207	143000	0	5850	5850	5850	5850	0
353	20231207	142900	0	5850	5850	5850	5850	0
354	20231207	142800	0	5850	5850	5850	5850	0
355	20231207	142700	0	5850	5850	5850	5850	0
356	20231207	142600	0	5850	5850	5850	5850	0
357	20231207	142500	0	5850	5850	5850	5850	0
358	20231207	142400	0	5850	5850	5850	5850	0
359	20231207	142300	0	5850	5850	5850	5850	0
360	20231207	142200	0	5850	5850	5850	5850	0
361	20231207	142100	0	5850	5850	5850	5850	0
362	20231207	142000	0	5850	5850	5850	5850	0
363	20231207	141900	0	5850	5850	5850	5850	0
364	20231207	141800	0	5850	5850	5850	5850	0
365	20231207	141700	0	5850	5850	5850	5850	0
366	20231207	141600	0	5850	5850	5850	5850	0
367	20231207	141500	0	5850	5850	5850	5850	0
368	20231207	141400	0	5850	5850	5850	5850	0
369	20231207	141300	0	5850	5850	5850	5850	0
370	20231207	141200	0	5850	5850	5850	5850	0
371	20231207	141100	0	5850	5850	5850	5850	0
372	20231207	141000	0	5850	5850	5850	5850	0
373	20231207	140900	0	5850	5850	5850	5850	0
374	20231207	140800	0	5850	5850	5850	5850	0
375	20231207	140700	0	5850	5850	5850	5850	0
376	20231207	140600	0	5850	5850	5850	5850	0
377	20231207	140500	0	5850	5850	5850	5850	0
378	20231207	140400	0	5850	5850	5850	5850	0
379	20231207	140300	0	5850	5850	5850	5850	0
380	20231207	140200	0	5850	5850	5850	5850	0
381	20231207	140100	0	5850	5850	5850	5850	0
382	20231207	140000	0	5850	5850	5850	5850	0
383	20231207	135900	0	5850	5850	5850	5850	0
384	20231207	135800	0	5850	5850	5850	5850	0
385	20231207	135700	0	5850	5850	5850	5850	0
386	20231207	135600	0	5850	5850	5850	5850	0
387	20231207	135500	0	5850	5850	5850	5850	0
388	20231207	135400	0	5850	5850	5850	5850	0
389	20231207	135300	0	5850	5850	5850	5850	0
390	20231207	135200	0	5850	5850	5850	5850	0
391	20231207	135100	0	5850	5850	5850	5850	0
392	20231207	135000	0	5850	5850	5850	5850	0
393	20231207	134900	0	5850	5850	5850	5850	0
394	20231207	134800	0	5850	5850	5850	5850	0
395	20231207	134700	0	5850	5850	5850	5850	0
396	20231207	134600	0	5850	5850	5850	5850	0
397	20231207	134500	0	5850	5850	5850	5850	0
398	20231207	134400	0	5850	5850	5850	5850	0
399	20231207	134300	0	5850	5850	5850	5850	0
400	20231207	134200	0	5850	5850	5850	5850	0
401	20231207	134100	0	5850	5850	5850	5850	0
402	20231207	134000	0	5850	5850	5850	5850	0
403	20231207	133900	0	5850	5850	5850	5850	0
404	20231207	133800	0	5850	5850	5850	5850	0
405	20231207	133700	0	5850	5850	5850	5850	0
406	20231207	133600	0	5850	5850	5850	5850	0
407	20231207	133500	0	5850	5850	5850	5850	0
408	20231207	133400	0	5850	5850	5850	5850	0
409	20231207	133300	0	5850	5850	5850	5850	0
410	20231207	133200	0	5850	5850	5850	5850	0
411	20231207	133100	0	5850	5850	5850	5850	0
412	20231207	133000	0	5850	5850	5850	5850	0
413	20231207	132900	0	5850	5850	5850	5850	0
414	20231207	132800	0	5850	5850	5850	5850	0
415	20231207	132700	0	5850	5850	5850	5850	0
416	20231207	132600	0	5850	5850	5850	5850	0
417	20231207	132500	0	5850	5850	5850	5850	0
418	20231207	132400	0	5850	5850	5850	5850	0
419	20231207	132300	0	5850	5850	5850	5850	0
420	20231207	132200	0	5850	5850	5850	5850	0
421	20231207	132100	0	5850	5850	5850	5850	0
422	20231207	132000	0	5850	5850	5850	5850	0
423	20231207	131900	0	5850	5850	5850	5850	0
424	20231207	131800	0	5850	5850	5850	5850	0
425	20231207	131700	0	5850	5850	5850	5850	0
426	20231207	131600	0	5850	5850	5850	5850	0
427	20231207	131500	0	5850	5850	5850	5850	0
428	20231207	131400	0	5850	5850	5850	5850	0
429	20231207	131300	0	5850	5850	5850	5850	0
430	20231207	131200	0	5850	5850	5850	5850	0
431	20231207	131100	0	5850	5850	5850	5850	0
432	20231207	131000	0	5850	5850	5850	5850	0
433	20231207	130900	0	5850	5850	5850	5850	0
434	20231207	130800	0	5850	5850	5850	5850	0
435	20231207	130700	0	5850	5850	5850	5850	0
436	20231207	130600	0	5850	5850	5850	5850	0
437	20231207	130500	0	5850	5850	5850	5850	0
438	20231207	130400	0	5850	5850	5850	5850	0
439	20231207	130300	0	5850	5850	5850	5850	0
440	20231207	130200	0	5850	5850	5850	5850	0
441	20231207	130100	0	5850	5850	5850	5850	0
442	20231207	130000	0	5850	5850	5850	5850	0
443	20231207	125900	0	5850	5850	5850	5850	0
444	20231207	125800	0	5850	5850	5850	5850	0
445	20231207	125700	0	5850	5850	5850	5850	0
446	20231207	125600	0	5850	5850	5850	5850	0
447	20231207	125500	0	5850	5850	5850	5850	0
448	20231207	125400	0	5850	5850	5850	5850	0
449	20231207	125300	0	5850	5850	5850	5850	0
450	20231207	125200	0	5850	5850	5850	5850	0
451	20231207	125100	0	5850	5850	5850	5850	0
452	20231207	125000	0	5850	5850	5850	5850	0
453	20231207	124900	0	5850	5850	5850	5850	0
454	20231207	124800	0	5850	5850	5850	5850	0
455	20231207	124700	0	5850	5850	5850	5850	0
456	20231207	124600	0	5850	5850	5850	5850	0
457	20231207	124500	0	5850	5850	5850	5850	0
458	20231207	124400	0	5850	5850	5850	5850	0
459	20231207	124300	0	5850	5850	5850	5850	0
460	20231207	124200	0	5850	5850	5850	5850	0
461	20231207	124100	0	5850	5850	5850	5850	0
462	20231207	124000	0	5850	5850	5850	5850	0
463	20231207	123900	0	5850	5850	5850	5850	0
464	20231207	123800	0	5850	5850	5850	5850	0
465	20231207	123700	0	5850	5850	5850	5850	0
466	20231207	123600	0	5850	5850	5850	5850	0
467	20231207	123500	0	5850	5850	5850	5850	0
468	20231207	123400	0	5850	5850	5850	5850	0
469	20231207	123300	0	5850	5850	5850	5850	0
470	20231207	123200	0	5850	5850	5850	5850	0
471	20231207	123100	0	5850	5850	5850	5850	0
472	20231207	123000	0	5850	5850	5850	5850	0
473	20231207	122900	0	5850	5850	5850	5850	0
474	20231207	122800	0	5850	5850	5850	5850	0
475	20231207	122700	0	5850	5850	5850	5850	0
476	20231207	122600	0	5850	5850	5850	5850	0
477	20231207	122500	0	5850	5850	5850	5850	0
478	20231207	122400	0	5850	5850	5850	5850	0
479	20231207	122300	0	5850	5850	5850	5850	0
480	20231207	122200	0	5850	5850	5850	5850	0
481	20231207	122100	0	5850	5850	5850	5850	0
482	20231207	122000	0	5850	5850	5850	5850	0
483	20231207	121900	0	5850	5850	5850	5850	0
484	20231207	121800	0	5850	5850	5850	5850	0
485	20231207	121700	0	5850	5850	5850	5850	0
486	20231207	121600	0	5850	5850	5850	5850	0
487	20231207	121500	0	5850	5850	5850	5850	0
488	20231207	121400	0	5850	5850	5850	5850	0
489	20231207	121300	0	5850	5850	5850	5850	0
490	20231207	121200	0	5850	5850	5850	5850	0
491	20231207	121100	0	5850	5850	5850	5850	0
492	20231207	121000	0	5850	5850	5850	5850	0
493	20231207	120900	0	5850	5850	5850	5850	0
494	20231207	120800	0	5850	5850	5850	5850	0
495	20231207	120700	0	5850	5850	5850	5850	0
496	20231207	120600	0	5850	5850	5850	5850	0
497	20231207	120500	0	5850	5850	5850	5850	0
498	20231207	120400	0	5850	5850	5850	5850	0
499	20231207	120300	0	5850	5850	5850	5850	0
500	20231207	120200	0	5850	5850	5850	5850	0
501	20231207	120100	0	5850	5850	5850	5850	0
502	20231207	120000	0	5850	5850	5850	5850	0
503	20231207	115900	0	5850	5850	5850	5850	0
504	20231207	115800	0	5850	5850	5850	5850	0
505	20231207	115700	0	5850	5850	5850	5850	0
506	20231207	115600	0	5850	5850	5850	5850	0
507	20231207	115500	0	5850	5850	5850	5850	0
508	20231207	115400	0	5850	5850	5850	5850	0
509	20231207	115300	0	5850	5850	5850	5850	0
510	20231207	115200	0	5850	5850	5850	5850	0
511	20231207	115100	0	5850	5850	5850	5850	0
512	20231207	115000	0	5850	5850	5850	5850	0
513	20231207	114900	0	5850	5850	5850	5850	0
514	20231207	114800	0	5850	5850	5850	5850	0
515	20231207	114700	0	5850	5850	5850	5850	0
516	20231207	114600	0	5850	5850	5850	5850	0
517	20231207	114500	0	5850	5850	5850	5850	0
518	20231207	114400	0	5850	5850	5850	5850	0
519	20231207	114300	0	5850	5850	5850	5850	0
520	20231207	114200	0	5850	5850	5850	5850	0
521	20231207	114100	0	5850	5850	5850	5850	0
522	20231207	114000	0	5850	5850	5850	5850	0
523	20231207	113900	0	5850	5850	5850	5850	0
524	20231207	113800	0	5850	5850	5850	5850	0
525	20231207	113700	0	5850	5850	5850	5850	0
526	20231207	113600	0	5850	5850	5850	5850	0
527	20231207	113500	0	5850	5850	5850	5850	0
528	20231207	113400	0	5850	5850	5850	5850	0
529	20231207	113300	0	5850	5850	5850	5850	0
530	20231207	113200	0	5850	5850	5850	5850	0
531	20231207	113100	0	5850	5850	5850	5850	0
532	20231207	113000	0	5850	5850	5850	5850	0
533	20231207	112900	0	5850	5850	5850	5850	0
534	20231207	112800	0	5850	5850	5850	5850	0
535	20231207	112700	0	5850	5850	5850	5850	0
536	20231207	112600	0	5850	5850	5850	5850	0
537	20231207	112500	0	5850	5850	5850	5850	0
538	20231207	112400	0	5850	5850	5850	5850	0
539	20231207	112300	0	5850	5850	5850	5850	0
540	20231207	112200	0	5850	5850	5850	5850	0
541	20231207	112100	0	5850	5850	5850	5850	0
542	20231207	112000	0	5850	5850	5850	5850	0
543	20231207	111900	0	5850	5850	5850	5850	0
544	20231207	111800	0	5850	5850	5850	5850	0
545	20231207	111700	0	5850	5850	5850	5850	0
546	20231207	111600	0	5850	5850	5850	5850	0
547	20231207	111500	0	5850	5850	5850	5850	0
548	20231207	111400	0	5850	5850	5850	5850	0
549	20231207	111300	0	5850	5850	5850	5850	0
550	20231207	111200	0	5850	5850	5850	5850	0
551	20231207	111100	0	5850	5850	5850	5850	0
552	20231207	111000	0	5850	5850	5850	5850	0
553	20231207	110900	0	5850	5850	5850	5850	0
554	20231207	110800	0	5850	5850	5850	5850	0
555	20231207	110700	0	5850	5850	5850	5850	0
556	20231207	110600	0	5850	5850	5850	5850	0
557	20231207	110500	0	5850	5850	5850	5850	0
558	20231207	110400	0	5850	5850	5850	5850	0
559	20231207	110300	0	5850	5850	5850	5850	0
560	20231207	110200	0	5850	5850	5850	5850	0
561	20231207	110100	0	5850	5850	5850	5850	0
562	20231207	110000	0	5850	5850	5850	5850	0
563	20231207	105900	0	5850	5850	5850	5850	0
564	20231207	105800	0	5850	5850	5850	5850	0
565	20231207	105700	0	5850	5850	5850	5850	0
566	20231207	105600	0	5850	5850	5850	5850	0
567	20231207	105500	0	5850	5850	5850	5850	0
568	20231207	105400	0	5850	5850	5850	5850	0
569	20231207	105300	0	5850	5850	5850	5850	0
570	20231207	105200	0	5850	5850	5850	5850	0
571	20231207	105100	0	5850	5850	5850	5850	0
572	20231207	105000	0	5850	5850	5850	5850	0
573	20231207	104900	0	5850	5850	5850	5850	0
574	20231207	104800	0	5850	5850	5850	5850	0
575	20231207	104700	0	5850	5850	5850	5850	0
576	20231207	104600	0	5850	5850	5850	5850	0
577	20231207	104500	0	5850	5850	5850	5850	0
578	20231207	104400	0	5850	5850	5850	5850	0
579	20231207	104300	0	5850	5850	5850	5850	0
580	20231207	104200	0	5850	5850	5850	5850	0
581	20231207	104100	0	5850	5850	5850	5850	0
582	20231207	104000	0	5850	5850	5850	5850	0
583	20231207	103900	0	5850	5850	5850	5850	0
584	20231207	103800	0	5850	5850	5850	5850	0
585	20231207	103700	0	5850	5850	5850	5850	0
586	20231207	103600	0	5850	5850	5850	5850	0
587	20231207	103500	0	5850	5850	5850	5850	0
588	20231207	103400	0	5850	5850	5850	5850	0
589	20231207	103300	0	5850	5850	5850	5850	0
590	20231207	103200	0	5850	5850	5850	5850	0
591	20231207	103100	0	5850	5850	5850	5850	0
592	20231207	103000	0	5850	5850	5850	5850	0
593	20231207	102900	0	5850	5850	5850	5850	0
594	20231207	102800	0	5850	5850	5850	5850	0
595	20231207	102700	0	5850	5850	5850	5850	0
596	20231207	102600	0	5850	5850	5850	5850	0
597	20231207	102500	0	5850	5850	5850	5850	0
598	20231207	102400	0	5850	5850	5850	5850	0
599	20231207	102300	0	5850	5850	5850	5850	0
600	20231207	102200	0	5850	5850	5850	5850	0
601	20231207	102100	0	5850	5850	5850	5850	0
602	20231207	102000	0	5850	5850	5850	5850	0
603	20231207	101900	0	5850	5850	5850	5850	0
604	20231207	101800	0	5850	5850	5850	5850	0
605	20231207	101700	0	5850	5850	5850	5850	0
606	20231207	101600	0	5850	5850	5850	5850	0
607	20231207	101500	0	5850	5850	5850	5850	0
608	20231207	101400	0	5850	5850	5850	5850	0
609	20231207	101300	0	5850	5850	5850	5850	0
610	20231207	101200	0	5850	5850	5850	5850	0
611	20231207	101100	0	5850	5850	5850	5850	0
612	20231207	101000	0	5850	5850	5850	5850	0
613	20231207	100900	0	5850	5850	5850	5850	0
614	20231207	100800	0	5850	5850	5850	5850	0
615	20231207	100700	0	5850	5850	5850	5850	0
616	20231207	100600	0	5850	5850	5850	5850	0
617	20231207	100500	0	5850	5850	5850	5850	0
618	20231207	100400	0	5850	5850	5850	5850	0
619	20231207	100300	0	5850	5850	5850	5850	0
620	20231207	100200	0	5850	5850	5850	5850	0
621	20231207	100100	0	5850	5850	5850	5850	0
622	20231207	100000	0	5850	5850	5850	5850	0
623	20231207	095900	0	5850	5850	5850	5850	0
624	20231207	095800	0	5850	5850	5850	5850	0
625	20231207	095700	0	5850	5850	5850	5850	0
626	20231207	095600	0	5850	5850	5850	5850	0
627	20231207	095500	0	5850	5850	5850	5850	0
628	20231207	095400	0	5850	5850	5850	5850	0
629	20231207	095300	0	5850	5850	5850	5850	0
630	20231207	095200	0	5850	5850	5850	5850	0
631	20231207	095100	0	5850	5850	5850	5850	0
632	20231207	095000	0	5850	5850	5850	5850	0
633	20231207	094900	0	5850	5850	5850	5850	0
634	20231207	094800	0	5850	5850	5850	5850	0
635	20231207	094700	0	5850	5850	5850	5850	0
636	20231207	094600	0	5850	5850	5850	5850	0
637	20231207	094500	0	5850	5850	5850	5850	0
638	20231207	094400	0	5850	5850	5850	5850	0
639	20231207	094300	0	5850	5850	5850	5850	0
640	20231207	094200	0	5850	5850	5850	5850	0
641	20231207	094100	0	5850	5850	5850	5850	0
642	20231207	094000	0	5850	5850	5850	5850	0
643	20231207	093900	0	5850	5850	5850	5850	0
644	20231207	093800	0	5850	5850	5850	5850	0
645	20231207	093700	0	5850	5850	5850	5850	0
646	20231207	093600	0	5850	5850	5850	5850	0
647	20231207	093500	0	5850	5850	5850	5850	0
648	20231207	093400	0	5850	5850	5850	5850	0
649	20231207	093300	0	5850	5850	5850	5850	0
650	20231207	093200	0	5850	5850	5850	5850	0
651	20231207	093100	0	5850	5850	5850	5850	0
652	20231207	093000	0	5850	5850	5850	5850	0
653	20231207	092900	0	5850	5850	5850	5850	0
654	20231207	092800	0	5850	5850	5850	5850	0
655	20231207	092700	0	5850	5850	5850	5850	0
656	20231207	092600	0	5850	5850	5850	5850	0
657	20231207	092500	0	5850	5850	5850	5850	0
658	20231207	092400	0	5850	5850	5850	5850	0
659	20231207	092300	0	5850	5850	5850	5850	0
660	20231207	092200	0	5850	5850	5850	5850	0
661	20231207	092100	0	5850	5850	5850	5850	0
662	20231207	092000	0	5850	5850	5850	5850	0
663	20231207	091900	0	5850	5850	5850	5850	0
664	20231207	091800	0	5850	5850	5850	5850	0
665	20231207	091700	0	5850	5850	5850	5850	0
666	20231207	091600	0	5850	5850	5850	5850	0
667	20231207	091500	0	5850	5850	5850	5850	0
668	20231207	091400	0	5850	5850	5850	5850	0
669	20231207	091300	0	5850	5850	5850	5850	0
670	20231207	091200	0	5850	5850	5850	5850	0
671	20231207	091100	0	5850	5850	5850	5850	0
672	20231207	091000	0	5850	5850	5850	5850	0
673	20231207	090900	0	5850	5850	5850	5850	0
674	20231207	090800	0	5850	5850	5850	5850	0
675	20231207	090700	0	5850	5850	5850	5850	0
676	20231207	090600	0	5850	5850	5850	5850	0
677	20231207	090500	0	5850	5850	5850	5850	0
678	20231207	090400	0	5850	5850	5850	5850	0
679	20231207	090300	0	5850	5850	5850	5850	0
680	20231207	090200	0	5850	5850	5850	5850	0
681	20231207	090100	0	5850	5850	5850	5850	0
682	20231207	090000	0	5850	5850	5850	5850	0