KissMeData/150840/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203100	0	5850	5850	5850	5850	0
3	20241202	203000	0	5850	5850	5850	5850	0
4	20241202	202900	0	5850	5850	5850	5850	0
5	20241202	202800	0	5850	5850	5850	5850	0
6	20241202	202700	0	5850	5850	5850	5850	0
7	20241202	202600	0	5850	5850	5850	5850	0
8	20241202	202500	0	5850	5850	5850	5850	0
9	20241202	202400	0	5850	5850	5850	5850	0
10	20241202	202300	0	5850	5850	5850	5850	0
11	20241202	202200	0	5850	5850	5850	5850	0
12	20241202	202100	0	5850	5850	5850	5850	0
13	20241202	202000	0	5850	5850	5850	5850	0
14	20241202	201900	0	5850	5850	5850	5850	0
15	20241202	201800	0	5850	5850	5850	5850	0
16	20241202	201700	0	5850	5850	5850	5850	0
17	20241202	201600	0	5850	5850	5850	5850	0
18	20241202	201500	0	5850	5850	5850	5850	0
19	20241202	201400	0	5850	5850	5850	5850	0
20	20241202	201300	0	5850	5850	5850	5850	0
21	20241202	201200	0	5850	5850	5850	5850	0
22	20241202	201100	0	5850	5850	5850	5850	0
23	20241202	201000	0	5850	5850	5850	5850	0
24	20241202	200900	0	5850	5850	5850	5850	0
25	20241202	200800	0	5850	5850	5850	5850	0
26	20241202	200700	0	5850	5850	5850	5850	0
27	20241202	200600	0	5850	5850	5850	5850	0
28	20241202	200500	0	5850	5850	5850	5850	0
29	20241202	200400	0	5850	5850	5850	5850	0
30	20241202	200300	0	5850	5850	5850	5850	0
31	20241202	200200	0	5850	5850	5850	5850	0
32	20241202	200100	0	5850	5850	5850	5850	0
33	20241202	200000	0	5850	5850	5850	5850	0
34	20241202	195900	0	5850	5850	5850	5850	0
35	20241202	195800	0	5850	5850	5850	5850	0
36	20241202	195700	0	5850	5850	5850	5850	0
37	20241202	195600	0	5850	5850	5850	5850	0
38	20241202	195500	0	5850	5850	5850	5850	0
39	20241202	195400	0	5850	5850	5850	5850	0
40	20241202	195300	0	5850	5850	5850	5850	0
41	20241202	195200	0	5850	5850	5850	5850	0
42	20241202	195100	0	5850	5850	5850	5850	0
43	20241202	195000	0	5850	5850	5850	5850	0
44	20241202	194900	0	5850	5850	5850	5850	0
45	20241202	194800	0	5850	5850	5850	5850	0
46	20241202	194700	0	5850	5850	5850	5850	0
47	20241202	194600	0	5850	5850	5850	5850	0
48	20241202	194500	0	5850	5850	5850	5850	0
49	20241202	194400	0	5850	5850	5850	5850	0
50	20241202	194300	0	5850	5850	5850	5850	0
51	20241202	194200	0	5850	5850	5850	5850	0
52	20241202	194100	0	5850	5850	5850	5850	0
53	20241202	194000	0	5850	5850	5850	5850	0
54	20241202	193900	0	5850	5850	5850	5850	0
55	20241202	193800	0	5850	5850	5850	5850	0
56	20241202	193700	0	5850	5850	5850	5850	0
57	20241202	193600	0	5850	5850	5850	5850	0
58	20241202	193500	0	5850	5850	5850	5850	0
59	20241202	193400	0	5850	5850	5850	5850	0
60	20241202	193300	0	5850	5850	5850	5850	0
61	20241202	193200	0	5850	5850	5850	5850	0
62	20241202	193100	0	5850	5850	5850	5850	0
63	20241202	193000	0	5850	5850	5850	5850	0
64	20241202	192900	0	5850	5850	5850	5850	0
65	20241202	192800	0	5850	5850	5850	5850	0
66	20241202	192700	0	5850	5850	5850	5850	0
67	20241202	192600	0	5850	5850	5850	5850	0
68	20241202	192500	0	5850	5850	5850	5850	0
69	20241202	192400	0	5850	5850	5850	5850	0
70	20241202	192300	0	5850	5850	5850	5850	0
71	20241202	192200	0	5850	5850	5850	5850	0
72	20241202	192100	0	5850	5850	5850	5850	0
73	20241202	192000	0	5850	5850	5850	5850	0
74	20241202	191900	0	5850	5850	5850	5850	0
75	20241202	191800	0	5850	5850	5850	5850	0
76	20241202	191700	0	5850	5850	5850	5850	0
77	20241202	191600	0	5850	5850	5850	5850	0
78	20241202	191500	0	5850	5850	5850	5850	0
79	20241202	191400	0	5850	5850	5850	5850	0
80	20241202	191300	0	5850	5850	5850	5850	0
81	20241202	191200	0	5850	5850	5850	5850	0
82	20241202	191100	0	5850	5850	5850	5850	0
83	20241202	191000	0	5850	5850	5850	5850	0
84	20241202	190900	0	5850	5850	5850	5850	0
85	20241202	190800	0	5850	5850	5850	5850	0
86	20241202	190700	0	5850	5850	5850	5850	0
87	20241202	190600	0	5850	5850	5850	5850	0
88	20241202	190500	0	5850	5850	5850	5850	0
89	20241202	190400	0	5850	5850	5850	5850	0
90	20241202	190300	0	5850	5850	5850	5850	0
91	20241202	190200	0	5850	5850	5850	5850	0
92	20241202	190100	0	5850	5850	5850	5850	0
93	20241202	190000	0	5850	5850	5850	5850	0
94	20241202	185900	0	5850	5850	5850	5850	0
95	20241202	185800	0	5850	5850	5850	5850	0
96	20241202	185700	0	5850	5850	5850	5850	0
97	20241202	185600	0	5850	5850	5850	5850	0
98	20241202	185500	0	5850	5850	5850	5850	0
99	20241202	185400	0	5850	5850	5850	5850	0
100	20241202	185300	0	5850	5850	5850	5850	0
101	20241202	185200	0	5850	5850	5850	5850	0
102	20241202	185100	0	5850	5850	5850	5850	0
103	20241202	185000	0	5850	5850	5850	5850	0
104	20241202	184900	0	5850	5850	5850	5850	0
105	20241202	184800	0	5850	5850	5850	5850	0
106	20241202	184700	0	5850	5850	5850	5850	0
107	20241202	184600	0	5850	5850	5850	5850	0
108	20241202	184500	0	5850	5850	5850	5850	0
109	20241202	184400	0	5850	5850	5850	5850	0
110	20241202	184300	0	5850	5850	5850	5850	0
111	20241202	184200	0	5850	5850	5850	5850	0
112	20241202	184100	0	5850	5850	5850	5850	0
113	20241202	184000	0	5850	5850	5850	5850	0
114	20241202	183900	0	5850	5850	5850	5850	0
115	20241202	183800	0	5850	5850	5850	5850	0
116	20241202	183700	0	5850	5850	5850	5850	0
117	20241202	183600	0	5850	5850	5850	5850	0
118	20241202	183500	0	5850	5850	5850	5850	0
119	20241202	183400	0	5850	5850	5850	5850	0
120	20241202	183300	0	5850	5850	5850	5850	0
121	20241202	183200	0	5850	5850	5850	5850	0
122	20241202	183100	0	5850	5850	5850	5850	0
123	20241202	183000	0	5850	5850	5850	5850	0
124	20241202	182900	0	5850	5850	5850	5850	0
125	20241202	182800	0	5850	5850	5850	5850	0
126	20241202	182700	0	5850	5850	5850	5850	0
127	20241202	182600	0	5850	5850	5850	5850	0
128	20241202	182500	0	5850	5850	5850	5850	0
129	20241202	182400	0	5850	5850	5850	5850	0
130	20241202	182300	0	5850	5850	5850	5850	0
131	20241202	182200	0	5850	5850	5850	5850	0
132	20241202	182100	0	5850	5850	5850	5850	0
133	20241202	182000	0	5850	5850	5850	5850	0
134	20241202	181900	0	5850	5850	5850	5850	0
135	20241202	181800	0	5850	5850	5850	5850	0
136	20241202	181700	0	5850	5850	5850	5850	0
137	20241202	181600	0	5850	5850	5850	5850	0
138	20241202	181500	0	5850	5850	5850	5850	0
139	20241202	181400	0	5850	5850	5850	5850	0
140	20241202	181300	0	5850	5850	5850	5850	0
141	20241202	181200	0	5850	5850	5850	5850	0
142	20241202	181100	0	5850	5850	5850	5850	0
143	20241202	181000	0	5850	5850	5850	5850	0
144	20241202	180900	0	5850	5850	5850	5850	0
145	20241202	180800	0	5850	5850	5850	5850	0
146	20241202	180700	0	5850	5850	5850	5850	0
147	20241202	180600	0	5850	5850	5850	5850	0
148	20241202	180500	0	5850	5850	5850	5850	0
149	20241202	180400	0	5850	5850	5850	5850	0
150	20241202	180300	0	5850	5850	5850	5850	0
151	20241202	180200	0	5850	5850	5850	5850	0
152	20241202	180100	0	5850	5850	5850	5850	0
153	20241202	180000	0	5850	5850	5850	5850	0
154	20241202	175900	0	5850	5850	5850	5850	0
155	20241202	175800	0	5850	5850	5850	5850	0
156	20241202	175700	0	5850	5850	5850	5850	0
157	20241202	175600	0	5850	5850	5850	5850	0
158	20241202	175500	0	5850	5850	5850	5850	0
159	20241202	175400	0	5850	5850	5850	5850	0
160	20241202	175300	0	5850	5850	5850	5850	0
161	20241202	175200	0	5850	5850	5850	5850	0
162	20241202	175100	0	5850	5850	5850	5850	0
163	20241202	175000	0	5850	5850	5850	5850	0
164	20241202	174900	0	5850	5850	5850	5850	0
165	20241202	174800	0	5850	5850	5850	5850	0
166	20241202	174700	0	5850	5850	5850	5850	0
167	20241202	174600	0	5850	5850	5850	5850	0
168	20241202	174500	0	5850	5850	5850	5850	0
169	20241202	174400	0	5850	5850	5850	5850	0
170	20241202	174300	0	5850	5850	5850	5850	0
171	20241202	174200	0	5850	5850	5850	5850	0
172	20241202	174100	0	5850	5850	5850	5850	0
173	20241202	174000	0	5850	5850	5850	5850	0
174	20241202	173900	0	5850	5850	5850	5850	0
175	20241202	173800	0	5850	5850	5850	5850	0
176	20241202	173700	0	5850	5850	5850	5850	0
177	20241202	173600	0	5850	5850	5850	5850	0
178	20241202	173500	0	5850	5850	5850	5850	0
179	20241202	173400	0	5850	5850	5850	5850	0
180	20241202	173300	0	5850	5850	5850	5850	0
181	20241202	173200	0	5850	5850	5850	5850	0
182	20241202	173100	0	5850	5850	5850	5850	0
183	20241202	173000	0	5850	5850	5850	5850	0
184	20241202	172900	0	5850	5850	5850	5850	0
185	20241202	172800	0	5850	5850	5850	5850	0
186	20241202	172700	0	5850	5850	5850	5850	0
187	20241202	172600	0	5850	5850	5850	5850	0
188	20241202	172500	0	5850	5850	5850	5850	0
189	20241202	172400	0	5850	5850	5850	5850	0
190	20241202	172300	0	5850	5850	5850	5850	0
191	20241202	172200	0	5850	5850	5850	5850	0
192	20241202	172100	0	5850	5850	5850	5850	0
193	20241202	172000	0	5850	5850	5850	5850	0
194	20241202	171900	0	5850	5850	5850	5850	0
195	20241202	171800	0	5850	5850	5850	5850	0
196	20241202	171700	0	5850	5850	5850	5850	0
197	20241202	171600	0	5850	5850	5850	5850	0
198	20241202	171500	0	5850	5850	5850	5850	0
199	20241202	171400	0	5850	5850	5850	5850	0
200	20241202	171300	0	5850	5850	5850	5850	0
201	20241202	171200	0	5850	5850	5850	5850	0
202	20241202	171100	0	5850	5850	5850	5850	0
203	20241202	171000	0	5850	5850	5850	5850	0
204	20241202	170900	0	5850	5850	5850	5850	0
205	20241202	170800	0	5850	5850	5850	5850	0
206	20241202	170700	0	5850	5850	5850	5850	0
207	20241202	170600	0	5850	5850	5850	5850	0
208	20241202	170500	0	5850	5850	5850	5850	0
209	20241202	170400	0	5850	5850	5850	5850	0
210	20241202	170300	0	5850	5850	5850	5850	0
211	20241202	170200	0	5850	5850	5850	5850	0
212	20241202	170100	0	5850	5850	5850	5850	0
213	20241202	170000	0	5850	5850	5850	5850	0
214	20241202	165900	0	5850	5850	5850	5850	0
215	20241202	165800	0	5850	5850	5850	5850	0
216	20241202	165700	0	5850	5850	5850	5850	0
217	20241202	165600	0	5850	5850	5850	5850	0
218	20241202	165500	0	5850	5850	5850	5850	0
219	20241202	165400	0	5850	5850	5850	5850	0
220	20241202	165300	0	5850	5850	5850	5850	0
221	20241202	165200	0	5850	5850	5850	5850	0
222	20241202	165100	0	5850	5850	5850	5850	0
223	20241202	165000	0	5850	5850	5850	5850	0
224	20241202	164900	0	5850	5850	5850	5850	0
225	20241202	164800	0	5850	5850	5850	5850	0
226	20241202	164700	0	5850	5850	5850	5850	0
227	20241202	164600	0	5850	5850	5850	5850	0
228	20241202	164500	0	5850	5850	5850	5850	0
229	20241202	164400	0	5850	5850	5850	5850	0
230	20241202	164300	0	5850	5850	5850	5850	0
231	20241202	164200	0	5850	5850	5850	5850	0
232	20241202	164100	0	5850	5850	5850	5850	0
233	20241202	164000	0	5850	5850	5850	5850	0
234	20241202	163900	0	5850	5850	5850	5850	0
235	20241202	163800	0	5850	5850	5850	5850	0
236	20241202	163700	0	5850	5850	5850	5850	0
237	20241202	163600	0	5850	5850	5850	5850	0
238	20241202	163500	0	5850	5850	5850	5850	0
239	20241202	163400	0	5850	5850	5850	5850	0
240	20241202	163300	0	5850	5850	5850	5850	0
241	20241202	163200	0	5850	5850	5850	5850	0
242	20241202	163100	0	5850	5850	5850	5850	0
243	20241202	163000	0	5850	5850	5850	5850	0
244	20241202	162900	0	5850	5850	5850	5850	0
245	20241202	162800	0	5850	5850	5850	5850	0
246	20241202	162700	0	5850	5850	5850	5850	0
247	20241202	162600	0	5850	5850	5850	5850	0
248	20241202	162500	0	5850	5850	5850	5850	0
249	20241202	162400	0	5850	5850	5850	5850	0
250	20241202	162300	0	5850	5850	5850	5850	0
251	20241202	162200	0	5850	5850	5850	5850	0
252	20241202	162100	0	5850	5850	5850	5850	0
253	20241202	162000	0	5850	5850	5850	5850	0
254	20241202	161900	0	5850	5850	5850	5850	0
255	20241202	161800	0	5850	5850	5850	5850	0
256	20241202	161700	0	5850	5850	5850	5850	0
257	20241202	161600	0	5850	5850	5850	5850	0
258	20241202	161500	0	5850	5850	5850	5850	0
259	20241202	161400	0	5850	5850	5850	5850	0
260	20241202	161300	0	5850	5850	5850	5850	0
261	20241202	161200	0	5850	5850	5850	5850	0
262	20241202	161100	0	5850	5850	5850	5850	0
263	20241202	161000	0	5850	5850	5850	5850	0
264	20241202	160900	0	5850	5850	5850	5850	0
265	20241202	160800	0	5850	5850	5850	5850	0
266	20241202	160700	0	5850	5850	5850	5850	0
267	20241202	160600	0	5850	5850	5850	5850	0
268	20241202	160500	0	5850	5850	5850	5850	0
269	20241202	160400	0	5850	5850	5850	5850	0
270	20241202	160300	0	5850	5850	5850	5850	0
271	20241202	160200	0	5850	5850	5850	5850	0
272	20241202	160100	0	5850	5850	5850	5850	0
273	20241202	160000	0	5850	5850	5850	5850	0
274	20241202	155900	0	5850	5850	5850	5850	0
275	20241202	155800	0	5850	5850	5850	5850	0
276	20241202	155700	0	5850	5850	5850	5850	0
277	20241202	155600	0	5850	5850	5850	5850	0
278	20241202	155500	0	5850	5850	5850	5850	0
279	20241202	155400	0	5850	5850	5850	5850	0
280	20241202	155300	0	5850	5850	5850	5850	0
281	20241202	155200	0	5850	5850	5850	5850	0
282	20241202	155100	0	5850	5850	5850	5850	0
283	20241202	155000	0	5850	5850	5850	5850	0
284	20241202	154900	0	5850	5850	5850	5850	0
285	20241202	154800	0	5850	5850	5850	5850	0
286	20241202	154700	0	5850	5850	5850	5850	0
287	20241202	154600	0	5850	5850	5850	5850	0
288	20241202	154500	0	5850	5850	5850	5850	0
289	20241202	154400	0	5850	5850	5850	5850	0
290	20241202	154300	0	5850	5850	5850	5850	0
291	20241202	154200	0	5850	5850	5850	5850	0
292	20241202	154100	0	5850	5850	5850	5850	0
293	20241202	154000	0	5850	5850	5850	5850	0
294	20241202	153900	0	5850	5850	5850	5850	0
295	20241202	153800	0	5850	5850	5850	5850	0
296	20241202	153700	0	5850	5850	5850	5850	0
297	20241202	153600	0	5850	5850	5850	5850	0
298	20241202	153500	0	5850	5850	5850	5850	0
299	20241202	153400	0	5850	5850	5850	5850	0
300	20241202	153300	0	5850	5850	5850	5850	0
301	20241202	153200	0	5850	5850	5850	5850	0
302	20241202	153100	0	5850	5850	5850	5850	0
303	20241202	153000	0	5850	5850	5850	5850	0
304	20241202	152900	0	5850	5850	5850	5850	0
305	20241202	152800	0	5850	5850	5850	5850	0
306	20241202	152700	0	5850	5850	5850	5850	0
307	20241202	152600	0	5850	5850	5850	5850	0
308	20241202	152500	0	5850	5850	5850	5850	0
309	20241202	152400	0	5850	5850	5850	5850	0
310	20241202	152300	0	5850	5850	5850	5850	0
311	20241202	152200	0	5850	5850	5850	5850	0
312	20241202	152100	0	5850	5850	5850	5850	0
313	20241202	152000	0	5850	5850	5850	5850	0
314	20241202	151900	0	5850	5850	5850	5850	0
315	20241202	151800	0	5850	5850	5850	5850	0
316	20241202	151700	0	5850	5850	5850	5850	0
317	20241202	151600	0	5850	5850	5850	5850	0
318	20241202	151500	0	5850	5850	5850	5850	0
319	20241202	151400	0	5850	5850	5850	5850	0
320	20241202	151300	0	5850	5850	5850	5850	0
321	20241202	151200	0	5850	5850	5850	5850	0
322	20241202	151100	0	5850	5850	5850	5850	0
323	20241202	151000	0	5850	5850	5850	5850	0
324	20241202	150900	0	5850	5850	5850	5850	0
325	20241202	150800	0	5850	5850	5850	5850	0
326	20241202	150700	0	5850	5850	5850	5850	0
327	20241202	150600	0	5850	5850	5850	5850	0
328	20241202	150500	0	5850	5850	5850	5850	0
329	20241202	150400	0	5850	5850	5850	5850	0
330	20241202	150300	0	5850	5850	5850	5850	0
331	20241202	150200	0	5850	5850	5850	5850	0
332	20241202	150100	0	5850	5850	5850	5850	0
333	20241202	150000	0	5850	5850	5850	5850	0
334	20241202	145900	0	5850	5850	5850	5850	0
335	20241202	145800	0	5850	5850	5850	5850	0
336	20241202	145700	0	5850	5850	5850	5850	0
337	20241202	145600	0	5850	5850	5850	5850	0
338	20241202	145500	0	5850	5850	5850	5850	0
339	20241202	145400	0	5850	5850	5850	5850	0
340	20241202	145300	0	5850	5850	5850	5850	0
341	20241202	145200	0	5850	5850	5850	5850	0
342	20241202	145100	0	5850	5850	5850	5850	0
343	20241202	145000	0	5850	5850	5850	5850	0
344	20241202	144900	0	5850	5850	5850	5850	0
345	20241202	144800	0	5850	5850	5850	5850	0
346	20241202	144700	0	5850	5850	5850	5850	0
347	20241202	144600	0	5850	5850	5850	5850	0
348	20241202	144500	0	5850	5850	5850	5850	0
349	20241202	144400	0	5850	5850	5850	5850	0
350	20241202	144300	0	5850	5850	5850	5850	0
351	20241202	144200	0	5850	5850	5850	5850	0
352	20241202	144100	0	5850	5850	5850	5850	0
353	20241202	144000	0	5850	5850	5850	5850	0
354	20241202	143900	0	5850	5850	5850	5850	0
355	20241202	143800	0	5850	5850	5850	5850	0
356	20241202	143700	0	5850	5850	5850	5850	0
357	20241202	143600	0	5850	5850	5850	5850	0
358	20241202	143500	0	5850	5850	5850	5850	0
359	20241202	143400	0	5850	5850	5850	5850	0
360	20241202	143300	0	5850	5850	5850	5850	0
361	20241202	143200	0	5850	5850	5850	5850	0
362	20241202	143100	0	5850	5850	5850	5850	0
363	20241202	143000	0	5850	5850	5850	5850	0
364	20241202	142900	0	5850	5850	5850	5850	0
365	20241202	142800	0	5850	5850	5850	5850	0
366	20241202	142700	0	5850	5850	5850	5850	0
367	20241202	142600	0	5850	5850	5850	5850	0
368	20241202	142500	0	5850	5850	5850	5850	0
369	20241202	142400	0	5850	5850	5850	5850	0
370	20241202	142300	0	5850	5850	5850	5850	0
371	20241202	142200	0	5850	5850	5850	5850	0
372	20241202	142100	0	5850	5850	5850	5850	0
373	20241202	142000	0	5850	5850	5850	5850	0
374	20241202	141900	0	5850	5850	5850	5850	0
375	20241202	141800	0	5850	5850	5850	5850	0
376	20241202	141700	0	5850	5850	5850	5850	0
377	20241202	141600	0	5850	5850	5850	5850	0
378	20241202	141500	0	5850	5850	5850	5850	0
379	20241202	141400	0	5850	5850	5850	5850	0
380	20241202	141300	0	5850	5850	5850	5850	0
381	20241202	141200	0	5850	5850	5850	5850	0
382	20241202	141100	0	5850	5850	5850	5850	0
383	20241202	141000	0	5850	5850	5850	5850	0
384	20241202	140900	0	5850	5850	5850	5850	0
385	20241202	140800	0	5850	5850	5850	5850	0
386	20241202	140700	0	5850	5850	5850	5850	0
387	20241202	140600	0	5850	5850	5850	5850	0
388	20241202	140500	0	5850	5850	5850	5850	0
389	20241202	140400	0	5850	5850	5850	5850	0
390	20241202	140300	0	5850	5850	5850	5850	0
391	20241202	140200	0	5850	5850	5850	5850	0
392	20241202	140100	0	5850	5850	5850	5850	0
393	20241202	140000	0	5850	5850	5850	5850	0
394	20241202	135900	0	5850	5850	5850	5850	0
395	20241202	135800	0	5850	5850	5850	5850	0
396	20241202	135700	0	5850	5850	5850	5850	0
397	20241202	135600	0	5850	5850	5850	5850	0
398	20241202	135500	0	5850	5850	5850	5850	0
399	20241202	135400	0	5850	5850	5850	5850	0
400	20241202	135300	0	5850	5850	5850	5850	0
401	20241202	135200	0	5850	5850	5850	5850	0
402	20241202	135100	0	5850	5850	5850	5850	0
403	20241202	135000	0	5850	5850	5850	5850	0
404	20241202	134900	0	5850	5850	5850	5850	0
405	20241202	134800	0	5850	5850	5850	5850	0
406	20241202	134700	0	5850	5850	5850	5850	0
407	20241202	134600	0	5850	5850	5850	5850	0
408	20241202	134500	0	5850	5850	5850	5850	0
409	20241202	134400	0	5850	5850	5850	5850	0
410	20241202	134300	0	5850	5850	5850	5850	0
411	20241202	134200	0	5850	5850	5850	5850	0
412	20241202	134100	0	5850	5850	5850	5850	0
413	20241202	134000	0	5850	5850	5850	5850	0
414	20241202	133900	0	5850	5850	5850	5850	0
415	20241202	133800	0	5850	5850	5850	5850	0
416	20241202	133700	0	5850	5850	5850	5850	0
417	20241202	133600	0	5850	5850	5850	5850	0
418	20241202	133500	0	5850	5850	5850	5850	0
419	20241202	133400	0	5850	5850	5850	5850	0
420	20241202	133300	0	5850	5850	5850	5850	0
421	20241202	133200	0	5850	5850	5850	5850	0
422	20241202	133100	0	5850	5850	5850	5850	0
423	20241202	133000	0	5850	5850	5850	5850	0
424	20241202	132900	0	5850	5850	5850	5850	0
425	20241202	132800	0	5850	5850	5850	5850	0
426	20241202	132700	0	5850	5850	5850	5850	0
427	20241202	132600	0	5850	5850	5850	5850	0
428	20241202	132500	0	5850	5850	5850	5850	0
429	20241202	132400	0	5850	5850	5850	5850	0
430	20241202	132300	0	5850	5850	5850	5850	0
431	20241202	132200	0	5850	5850	5850	5850	0
432	20241202	132100	0	5850	5850	5850	5850	0
433	20241202	132000	0	5850	5850	5850	5850	0
434	20241202	131900	0	5850	5850	5850	5850	0
435	20241202	131800	0	5850	5850	5850	5850	0
436	20241202	131700	0	5850	5850	5850	5850	0
437	20241202	131600	0	5850	5850	5850	5850	0
438	20241202	131500	0	5850	5850	5850	5850	0
439	20241202	131400	0	5850	5850	5850	5850	0
440	20241202	131300	0	5850	5850	5850	5850	0
441	20241202	131200	0	5850	5850	5850	5850	0
442	20241202	131100	0	5850	5850	5850	5850	0
443	20241202	131000	0	5850	5850	5850	5850	0
444	20241202	130900	0	5850	5850	5850	5850	0
445	20241202	130800	0	5850	5850	5850	5850	0
446	20241202	130700	0	5850	5850	5850	5850	0
447	20241202	130600	0	5850	5850	5850	5850	0
448	20241202	130500	0	5850	5850	5850	5850	0
449	20241202	130400	0	5850	5850	5850	5850	0
450	20241202	130300	0	5850	5850	5850	5850	0
451	20241202	130200	0	5850	5850	5850	5850	0
452	20241202	130100	0	5850	5850	5850	5850	0
453	20241202	130000	0	5850	5850	5850	5850	0
454	20241202	125900	0	5850	5850	5850	5850	0
455	20241202	125800	0	5850	5850	5850	5850	0
456	20241202	125700	0	5850	5850	5850	5850	0
457	20241202	125600	0	5850	5850	5850	5850	0
458	20241202	125500	0	5850	5850	5850	5850	0
459	20241202	125400	0	5850	5850	5850	5850	0
460	20241202	125300	0	5850	5850	5850	5850	0
461	20241202	125200	0	5850	5850	5850	5850	0
462	20241202	125100	0	5850	5850	5850	5850	0
463	20241202	125000	0	5850	5850	5850	5850	0
464	20241202	124900	0	5850	5850	5850	5850	0
465	20241202	124800	0	5850	5850	5850	5850	0
466	20241202	124700	0	5850	5850	5850	5850	0
467	20241202	124600	0	5850	5850	5850	5850	0
468	20241202	124500	0	5850	5850	5850	5850	0
469	20241202	124400	0	5850	5850	5850	5850	0
470	20241202	124300	0	5850	5850	5850	5850	0
471	20241202	124200	0	5850	5850	5850	5850	0
472	20241202	124100	0	5850	5850	5850	5850	0
473	20241202	124000	0	5850	5850	5850	5850	0
474	20241202	123900	0	5850	5850	5850	5850	0
475	20241202	123800	0	5850	5850	5850	5850	0
476	20241202	123700	0	5850	5850	5850	5850	0
477	20241202	123600	0	5850	5850	5850	5850	0
478	20241202	123500	0	5850	5850	5850	5850	0
479	20241202	123400	0	5850	5850	5850	5850	0
480	20241202	123300	0	5850	5850	5850	5850	0
481	20241202	123200	0	5850	5850	5850	5850	0
482	20241202	123100	0	5850	5850	5850	5850	0
483	20241202	123000	0	5850	5850	5850	5850	0
484	20241202	122900	0	5850	5850	5850	5850	0
485	20241202	122800	0	5850	5850	5850	5850	0
486	20241202	122700	0	5850	5850	5850	5850	0
487	20241202	122600	0	5850	5850	5850	5850	0
488	20241202	122500	0	5850	5850	5850	5850	0
489	20241202	122400	0	5850	5850	5850	5850	0
490	20241202	122300	0	5850	5850	5850	5850	0
491	20241202	122200	0	5850	5850	5850	5850	0
492	20241202	122100	0	5850	5850	5850	5850	0
493	20241202	122000	0	5850	5850	5850	5850	0
494	20241202	121900	0	5850	5850	5850	5850	0
495	20241202	121800	0	5850	5850	5850	5850	0
496	20241202	121700	0	5850	5850	5850	5850	0
497	20241202	121600	0	5850	5850	5850	5850	0
498	20241202	121500	0	5850	5850	5850	5850	0
499	20241202	121400	0	5850	5850	5850	5850	0
500	20241202	121300	0	5850	5850	5850	5850	0
501	20241202	121200	0	5850	5850	5850	5850	0
502	20241202	121100	0	5850	5850	5850	5850	0
503	20241202	121000	0	5850	5850	5850	5850	0
504	20241202	120900	0	5850	5850	5850	5850	0
505	20241202	120800	0	5850	5850	5850	5850	0
506	20241202	120700	0	5850	5850	5850	5850	0
507	20241202	120600	0	5850	5850	5850	5850	0
508	20241202	120500	0	5850	5850	5850	5850	0
509	20241202	120400	0	5850	5850	5850	5850	0
510	20241202	120300	0	5850	5850	5850	5850	0
511	20241202	120200	0	5850	5850	5850	5850	0
512	20241202	120100	0	5850	5850	5850	5850	0
513	20241202	120000	0	5850	5850	5850	5850	0
514	20241202	115900	0	5850	5850	5850	5850	0
515	20241202	115800	0	5850	5850	5850	5850	0
516	20241202	115700	0	5850	5850	5850	5850	0
517	20241202	115600	0	5850	5850	5850	5850	0
518	20241202	115500	0	5850	5850	5850	5850	0
519	20241202	115400	0	5850	5850	5850	5850	0
520	20241202	115300	0	5850	5850	5850	5850	0
521	20241202	115200	0	5850	5850	5850	5850	0
522	20241202	115100	0	5850	5850	5850	5850	0
523	20241202	115000	0	5850	5850	5850	5850	0
524	20241202	114900	0	5850	5850	5850	5850	0
525	20241202	114800	0	5850	5850	5850	5850	0
526	20241202	114700	0	5850	5850	5850	5850	0
527	20241202	114600	0	5850	5850	5850	5850	0
528	20241202	114500	0	5850	5850	5850	5850	0
529	20241202	114400	0	5850	5850	5850	5850	0
530	20241202	114300	0	5850	5850	5850	5850	0
531	20241202	114200	0	5850	5850	5850	5850	0
532	20241202	114100	0	5850	5850	5850	5850	0
533	20241202	114000	0	5850	5850	5850	5850	0
534	20241202	113900	0	5850	5850	5850	5850	0
535	20241202	113800	0	5850	5850	5850	5850	0
536	20241202	113700	0	5850	5850	5850	5850	0
537	20241202	113600	0	5850	5850	5850	5850	0
538	20241202	113500	0	5850	5850	5850	5850	0
539	20241202	113400	0	5850	5850	5850	5850	0
540	20241202	113300	0	5850	5850	5850	5850	0
541	20241202	113200	0	5850	5850	5850	5850	0
542	20241202	113100	0	5850	5850	5850	5850	0
543	20241202	113000	0	5850	5850	5850	5850	0
544	20241202	112900	0	5850	5850	5850	5850	0
545	20241202	112800	0	5850	5850	5850	5850	0
546	20241202	112700	0	5850	5850	5850	5850	0
547	20241202	112600	0	5850	5850	5850	5850	0
548	20241202	112500	0	5850	5850	5850	5850	0
549	20241202	112400	0	5850	5850	5850	5850	0
550	20241202	112300	0	5850	5850	5850	5850	0
551	20241202	112200	0	5850	5850	5850	5850	0
552	20241202	112100	0	5850	5850	5850	5850	0
553	20241202	112000	0	5850	5850	5850	5850	0
554	20241202	111900	0	5850	5850	5850	5850	0
555	20241202	111800	0	5850	5850	5850	5850	0
556	20241202	111700	0	5850	5850	5850	5850	0
557	20241202	111600	0	5850	5850	5850	5850	0
558	20241202	111500	0	5850	5850	5850	5850	0
559	20241202	111400	0	5850	5850	5850	5850	0
560	20241202	111300	0	5850	5850	5850	5850	0
561	20241202	111200	0	5850	5850	5850	5850	0
562	20241202	111100	0	5850	5850	5850	5850	0
563	20241202	111000	0	5850	5850	5850	5850	0
564	20241202	110900	0	5850	5850	5850	5850	0
565	20241202	110800	0	5850	5850	5850	5850	0
566	20241202	110700	0	5850	5850	5850	5850	0
567	20241202	110600	0	5850	5850	5850	5850	0
568	20241202	110500	0	5850	5850	5850	5850	0
569	20241202	110400	0	5850	5850	5850	5850	0
570	20241202	110300	0	5850	5850	5850	5850	0
571	20241202	110200	0	5850	5850	5850	5850	0
572	20241202	110100	0	5850	5850	5850	5850	0
573	20241202	110000	0	5850	5850	5850	5850	0
574	20241202	105900	0	5850	5850	5850	5850	0
575	20241202	105800	0	5850	5850	5850	5850	0
576	20241202	105700	0	5850	5850	5850	5850	0
577	20241202	105600	0	5850	5850	5850	5850	0
578	20241202	105500	0	5850	5850	5850	5850	0
579	20241202	105400	0	5850	5850	5850	5850	0
580	20241202	105300	0	5850	5850	5850	5850	0
581	20241202	105200	0	5850	5850	5850	5850	0
582	20241202	105100	0	5850	5850	5850	5850	0
583	20241202	105000	0	5850	5850	5850	5850	0
584	20241202	104900	0	5850	5850	5850	5850	0
585	20241202	104800	0	5850	5850	5850	5850	0
586	20241202	104700	0	5850	5850	5850	5850	0
587	20241202	104600	0	5850	5850	5850	5850	0
588	20241202	104500	0	5850	5850	5850	5850	0
589	20241202	104400	0	5850	5850	5850	5850	0
590	20241202	104300	0	5850	5850	5850	5850	0
591	20241202	104200	0	5850	5850	5850	5850	0
592	20241202	104100	0	5850	5850	5850	5850	0
593	20241202	104000	0	5850	5850	5850	5850	0
594	20241202	103900	0	5850	5850	5850	5850	0
595	20241202	103800	0	5850	5850	5850	5850	0
596	20241202	103700	0	5850	5850	5850	5850	0
597	20241202	103600	0	5850	5850	5850	5850	0
598	20241202	103500	0	5850	5850	5850	5850	0
599	20241202	103400	0	5850	5850	5850	5850	0
600	20241202	103300	0	5850	5850	5850	5850	0
601	20241202	103200	0	5850	5850	5850	5850	0
602	20241202	103100	0	5850	5850	5850	5850	0
603	20241202	103000	0	5850	5850	5850	5850	0
604	20241202	102900	0	5850	5850	5850	5850	0
605	20241202	102800	0	5850	5850	5850	5850	0
606	20241202	102700	0	5850	5850	5850	5850	0
607	20241202	102600	0	5850	5850	5850	5850	0
608	20241202	102500	0	5850	5850	5850	5850	0
609	20241202	102400	0	5850	5850	5850	5850	0
610	20241202	102300	0	5850	5850	5850	5850	0
611	20241202	102200	0	5850	5850	5850	5850	0
612	20241202	102100	0	5850	5850	5850	5850	0
613	20241202	102000	0	5850	5850	5850	5850	0
614	20241202	101900	0	5850	5850	5850	5850	0
615	20241202	101800	0	5850	5850	5850	5850	0
616	20241202	101700	0	5850	5850	5850	5850	0
617	20241202	101600	0	5850	5850	5850	5850	0
618	20241202	101500	0	5850	5850	5850	5850	0
619	20241202	101400	0	5850	5850	5850	5850	0
620	20241202	101300	0	5850	5850	5850	5850	0
621	20241202	101200	0	5850	5850	5850	5850	0
622	20241202	101100	0	5850	5850	5850	5850	0
623	20241202	101000	0	5850	5850	5850	5850	0
624	20241202	100900	0	5850	5850	5850	5850	0
625	20241202	100800	0	5850	5850	5850	5850	0
626	20241202	100700	0	5850	5850	5850	5850	0
627	20241202	100600	0	5850	5850	5850	5850	0
628	20241202	100500	0	5850	5850	5850	5850	0
629	20241202	100400	0	5850	5850	5850	5850	0
630	20241202	100300	0	5850	5850	5850	5850	0
631	20241202	100200	0	5850	5850	5850	5850	0
632	20241202	100100	0	5850	5850	5850	5850	0
633	20241202	100000	0	5850	5850	5850	5850	0
634	20241202	095900	0	5850	5850	5850	5850	0
635	20241202	095800	0	5850	5850	5850	5850	0
636	20241202	095700	0	5850	5850	5850	5850	0
637	20241202	095600	0	5850	5850	5850	5850	0
638	20241202	095500	0	5850	5850	5850	5850	0
639	20241202	095400	0	5850	5850	5850	5850	0
640	20241202	095300	0	5850	5850	5850	5850	0
641	20241202	095200	0	5850	5850	5850	5850	0
642	20241202	095100	0	5850	5850	5850	5850	0
643	20241202	095000	0	5850	5850	5850	5850	0
644	20241202	094900	0	5850	5850	5850	5850	0
645	20241202	094800	0	5850	5850	5850	5850	0
646	20241202	094700	0	5850	5850	5850	5850	0
647	20241202	094600	0	5850	5850	5850	5850	0
648	20241202	094500	0	5850	5850	5850	5850	0
649	20241202	094400	0	5850	5850	5850	5850	0
650	20241202	094300	0	5850	5850	5850	5850	0
651	20241202	094200	0	5850	5850	5850	5850	0
652	20241202	094100	0	5850	5850	5850	5850	0
653	20241202	094000	0	5850	5850	5850	5850	0
654	20241202	093900	0	5850	5850	5850	5850	0
655	20241202	093800	0	5850	5850	5850	5850	0
656	20241202	093700	0	5850	5850	5850	5850	0
657	20241202	093600	0	5850	5850	5850	5850	0
658	20241202	093500	0	5850	5850	5850	5850	0
659	20241202	093400	0	5850	5850	5850	5850	0
660	20241202	093300	0	5850	5850	5850	5850	0
661	20241202	093200	0	5850	5850	5850	5850	0
662	20241202	093100	0	5850	5850	5850	5850	0
663	20241202	093000	0	5850	5850	5850	5850	0
664	20241202	092900	0	5850	5850	5850	5850	0
665	20241202	092800	0	5850	5850	5850	5850	0
666	20241202	092700	0	5850	5850	5850	5850	0
667	20241202	092600	0	5850	5850	5850	5850	0
668	20241202	092500	0	5850	5850	5850	5850	0
669	20241202	092400	0	5850	5850	5850	5850	0
670	20241202	092300	0	5850	5850	5850	5850	0
671	20241202	092200	0	5850	5850	5850	5850	0
672	20241202	092100	0	5850	5850	5850	5850	0
673	20241202	092000	0	5850	5850	5850	5850	0
674	20241202	091900	0	5850	5850	5850	5850	0
675	20241202	091800	0	5850	5850	5850	5850	0
676	20241202	091700	0	5850	5850	5850	5850	0
677	20241202	091600	0	5850	5850	5850	5850	0
678	20241202	091500	0	5850	5850	5850	5850	0
679	20241202	091400	0	5850	5850	5850	5850	0
680	20241202	091300	0	5850	5850	5850	5850	0
681	20241202	091200	0	5850	5850	5850	5850	0
682	20241202	091100	0	5850	5850	5850	5850	0
683	20241202	091000	0	5850	5850	5850	5850	0
684	20241202	090900	0	5850	5850	5850	5850	0
685	20241202	090800	0	5850	5850	5850	5850	0
686	20241202	090700	0	5850	5850	5850	5850	0
687	20241202	090600	0	5850	5850	5850	5850	0
688	20241202	090500	0	5850	5850	5850	5850	0
689	20241202	090400	0	5850	5850	5850	5850	0
690	20241202	090300	0	5850	5850	5850	5850	0
691	20241202	090200	0	5850	5850	5850	5850	0
692	20241202	090100	0	5850	5850	5850	5850	0
693	20241202	090000	0	5850	5850	5850	5850	0