KissMeData/150840/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	202000	0	5850	5850	5850	5850	0
3	20231226	201900	0	5850	5850	5850	5850	0
4	20231226	201800	0	5850	5850	5850	5850	0
5	20231226	201700	0	5850	5850	5850	5850	0
6	20231226	201600	0	5850	5850	5850	5850	0
7	20231226	201500	0	5850	5850	5850	5850	0
8	20231226	201400	0	5850	5850	5850	5850	0
9	20231226	201300	0	5850	5850	5850	5850	0
10	20231226	201200	0	5850	5850	5850	5850	0
11	20231226	201100	0	5850	5850	5850	5850	0
12	20231226	201000	0	5850	5850	5850	5850	0
13	20231226	200900	0	5850	5850	5850	5850	0
14	20231226	200800	0	5850	5850	5850	5850	0
15	20231226	200700	0	5850	5850	5850	5850	0
16	20231226	200600	0	5850	5850	5850	5850	0
17	20231226	200500	0	5850	5850	5850	5850	0
18	20231226	200400	0	5850	5850	5850	5850	0
19	20231226	200300	0	5850	5850	5850	5850	0
20	20231226	200200	0	5850	5850	5850	5850	0
21	20231226	200100	0	5850	5850	5850	5850	0
22	20231226	200000	0	5850	5850	5850	5850	0
23	20231226	195900	0	5850	5850	5850	5850	0
24	20231226	195800	0	5850	5850	5850	5850	0
25	20231226	195700	0	5850	5850	5850	5850	0
26	20231226	195600	0	5850	5850	5850	5850	0
27	20231226	195500	0	5850	5850	5850	5850	0
28	20231226	195400	0	5850	5850	5850	5850	0
29	20231226	195300	0	5850	5850	5850	5850	0
30	20231226	195200	0	5850	5850	5850	5850	0
31	20231226	195100	0	5850	5850	5850	5850	0
32	20231226	195000	0	5850	5850	5850	5850	0
33	20231226	194900	0	5850	5850	5850	5850	0
34	20231226	194800	0	5850	5850	5850	5850	0
35	20231226	194700	0	5850	5850	5850	5850	0
36	20231226	194600	0	5850	5850	5850	5850	0
37	20231226	194500	0	5850	5850	5850	5850	0
38	20231226	194400	0	5850	5850	5850	5850	0
39	20231226	194300	0	5850	5850	5850	5850	0
40	20231226	194200	0	5850	5850	5850	5850	0
41	20231226	194100	0	5850	5850	5850	5850	0
42	20231226	194000	0	5850	5850	5850	5850	0
43	20231226	193900	0	5850	5850	5850	5850	0
44	20231226	193800	0	5850	5850	5850	5850	0
45	20231226	193700	0	5850	5850	5850	5850	0
46	20231226	193600	0	5850	5850	5850	5850	0
47	20231226	193500	0	5850	5850	5850	5850	0
48	20231226	193400	0	5850	5850	5850	5850	0
49	20231226	193300	0	5850	5850	5850	5850	0
50	20231226	193200	0	5850	5850	5850	5850	0
51	20231226	193100	0	5850	5850	5850	5850	0
52	20231226	193000	0	5850	5850	5850	5850	0
53	20231226	192900	0	5850	5850	5850	5850	0
54	20231226	192800	0	5850	5850	5850	5850	0
55	20231226	192700	0	5850	5850	5850	5850	0
56	20231226	192600	0	5850	5850	5850	5850	0
57	20231226	192500	0	5850	5850	5850	5850	0
58	20231226	192400	0	5850	5850	5850	5850	0
59	20231226	192300	0	5850	5850	5850	5850	0
60	20231226	192200	0	5850	5850	5850	5850	0
61	20231226	192100	0	5850	5850	5850	5850	0
62	20231226	192000	0	5850	5850	5850	5850	0
63	20231226	191900	0	5850	5850	5850	5850	0
64	20231226	191800	0	5850	5850	5850	5850	0
65	20231226	191700	0	5850	5850	5850	5850	0
66	20231226	191600	0	5850	5850	5850	5850	0
67	20231226	191500	0	5850	5850	5850	5850	0
68	20231226	191400	0	5850	5850	5850	5850	0
69	20231226	191300	0	5850	5850	5850	5850	0
70	20231226	191200	0	5850	5850	5850	5850	0
71	20231226	191100	0	5850	5850	5850	5850	0
72	20231226	191000	0	5850	5850	5850	5850	0
73	20231226	190900	0	5850	5850	5850	5850	0
74	20231226	190800	0	5850	5850	5850	5850	0
75	20231226	190700	0	5850	5850	5850	5850	0
76	20231226	190600	0	5850	5850	5850	5850	0
77	20231226	190500	0	5850	5850	5850	5850	0
78	20231226	190400	0	5850	5850	5850	5850	0
79	20231226	190300	0	5850	5850	5850	5850	0
80	20231226	190200	0	5850	5850	5850	5850	0
81	20231226	190100	0	5850	5850	5850	5850	0
82	20231226	190000	0	5850	5850	5850	5850	0
83	20231226	185900	0	5850	5850	5850	5850	0
84	20231226	185800	0	5850	5850	5850	5850	0
85	20231226	185700	0	5850	5850	5850	5850	0
86	20231226	185600	0	5850	5850	5850	5850	0
87	20231226	185500	0	5850	5850	5850	5850	0
88	20231226	185400	0	5850	5850	5850	5850	0
89	20231226	185300	0	5850	5850	5850	5850	0
90	20231226	185200	0	5850	5850	5850	5850	0
91	20231226	185100	0	5850	5850	5850	5850	0
92	20231226	185000	0	5850	5850	5850	5850	0
93	20231226	184900	0	5850	5850	5850	5850	0
94	20231226	184800	0	5850	5850	5850	5850	0
95	20231226	184700	0	5850	5850	5850	5850	0
96	20231226	184600	0	5850	5850	5850	5850	0
97	20231226	184500	0	5850	5850	5850	5850	0
98	20231226	184400	0	5850	5850	5850	5850	0
99	20231226	184300	0	5850	5850	5850	5850	0
100	20231226	184200	0	5850	5850	5850	5850	0
101	20231226	184100	0	5850	5850	5850	5850	0
102	20231226	184000	0	5850	5850	5850	5850	0
103	20231226	183900	0	5850	5850	5850	5850	0
104	20231226	183800	0	5850	5850	5850	5850	0
105	20231226	183700	0	5850	5850	5850	5850	0
106	20231226	183600	0	5850	5850	5850	5850	0
107	20231226	183500	0	5850	5850	5850	5850	0
108	20231226	183400	0	5850	5850	5850	5850	0
109	20231226	183300	0	5850	5850	5850	5850	0
110	20231226	183200	0	5850	5850	5850	5850	0
111	20231226	183100	0	5850	5850	5850	5850	0
112	20231226	183000	0	5850	5850	5850	5850	0
113	20231226	182900	0	5850	5850	5850	5850	0
114	20231226	182800	0	5850	5850	5850	5850	0
115	20231226	182700	0	5850	5850	5850	5850	0
116	20231226	182600	0	5850	5850	5850	5850	0
117	20231226	182500	0	5850	5850	5850	5850	0
118	20231226	182400	0	5850	5850	5850	5850	0
119	20231226	182300	0	5850	5850	5850	5850	0
120	20231226	182200	0	5850	5850	5850	5850	0
121	20231226	182100	0	5850	5850	5850	5850	0
122	20231226	182000	0	5850	5850	5850	5850	0
123	20231226	181900	0	5850	5850	5850	5850	0
124	20231226	181800	0	5850	5850	5850	5850	0
125	20231226	181700	0	5850	5850	5850	5850	0
126	20231226	181600	0	5850	5850	5850	5850	0
127	20231226	181500	0	5850	5850	5850	5850	0
128	20231226	181400	0	5850	5850	5850	5850	0
129	20231226	181300	0	5850	5850	5850	5850	0
130	20231226	181200	0	5850	5850	5850	5850	0
131	20231226	181100	0	5850	5850	5850	5850	0
132	20231226	181000	0	5850	5850	5850	5850	0
133	20231226	180900	0	5850	5850	5850	5850	0
134	20231226	180800	0	5850	5850	5850	5850	0
135	20231226	180700	0	5850	5850	5850	5850	0
136	20231226	180600	0	5850	5850	5850	5850	0
137	20231226	180500	0	5850	5850	5850	5850	0
138	20231226	180400	0	5850	5850	5850	5850	0
139	20231226	180300	0	5850	5850	5850	5850	0
140	20231226	180200	0	5850	5850	5850	5850	0
141	20231226	180100	0	5850	5850	5850	5850	0
142	20231226	180000	0	5850	5850	5850	5850	0
143	20231226	175900	0	5850	5850	5850	5850	0
144	20231226	175800	0	5850	5850	5850	5850	0
145	20231226	175700	0	5850	5850	5850	5850	0
146	20231226	175600	0	5850	5850	5850	5850	0
147	20231226	175500	0	5850	5850	5850	5850	0
148	20231226	175400	0	5850	5850	5850	5850	0
149	20231226	175300	0	5850	5850	5850	5850	0
150	20231226	175200	0	5850	5850	5850	5850	0
151	20231226	175100	0	5850	5850	5850	5850	0
152	20231226	175000	0	5850	5850	5850	5850	0
153	20231226	174900	0	5850	5850	5850	5850	0
154	20231226	174800	0	5850	5850	5850	5850	0
155	20231226	174700	0	5850	5850	5850	5850	0
156	20231226	174600	0	5850	5850	5850	5850	0
157	20231226	174500	0	5850	5850	5850	5850	0
158	20231226	174400	0	5850	5850	5850	5850	0
159	20231226	174300	0	5850	5850	5850	5850	0
160	20231226	174200	0	5850	5850	5850	5850	0
161	20231226	174100	0	5850	5850	5850	5850	0
162	20231226	174000	0	5850	5850	5850	5850	0
163	20231226	173900	0	5850	5850	5850	5850	0
164	20231226	173800	0	5850	5850	5850	5850	0
165	20231226	173700	0	5850	5850	5850	5850	0
166	20231226	173600	0	5850	5850	5850	5850	0
167	20231226	173500	0	5850	5850	5850	5850	0
168	20231226	173400	0	5850	5850	5850	5850	0
169	20231226	173300	0	5850	5850	5850	5850	0
170	20231226	173200	0	5850	5850	5850	5850	0
171	20231226	173100	0	5850	5850	5850	5850	0
172	20231226	173000	0	5850	5850	5850	5850	0
173	20231226	172900	0	5850	5850	5850	5850	0
174	20231226	172800	0	5850	5850	5850	5850	0
175	20231226	172700	0	5850	5850	5850	5850	0
176	20231226	172600	0	5850	5850	5850	5850	0
177	20231226	172500	0	5850	5850	5850	5850	0
178	20231226	172400	0	5850	5850	5850	5850	0
179	20231226	172300	0	5850	5850	5850	5850	0
180	20231226	172200	0	5850	5850	5850	5850	0
181	20231226	172100	0	5850	5850	5850	5850	0
182	20231226	172000	0	5850	5850	5850	5850	0
183	20231226	171900	0	5850	5850	5850	5850	0
184	20231226	171800	0	5850	5850	5850	5850	0
185	20231226	171700	0	5850	5850	5850	5850	0
186	20231226	171600	0	5850	5850	5850	5850	0
187	20231226	171500	0	5850	5850	5850	5850	0
188	20231226	171400	0	5850	5850	5850	5850	0
189	20231226	171300	0	5850	5850	5850	5850	0
190	20231226	171200	0	5850	5850	5850	5850	0
191	20231226	171100	0	5850	5850	5850	5850	0
192	20231226	171000	0	5850	5850	5850	5850	0
193	20231226	170900	0	5850	5850	5850	5850	0
194	20231226	170800	0	5850	5850	5850	5850	0
195	20231226	170700	0	5850	5850	5850	5850	0
196	20231226	170600	0	5850	5850	5850	5850	0
197	20231226	170500	0	5850	5850	5850	5850	0
198	20231226	170400	0	5850	5850	5850	5850	0
199	20231226	170300	0	5850	5850	5850	5850	0
200	20231226	170200	0	5850	5850	5850	5850	0
201	20231226	170100	0	5850	5850	5850	5850	0
202	20231226	170000	0	5850	5850	5850	5850	0
203	20231226	165900	0	5850	5850	5850	5850	0
204	20231226	165800	0	5850	5850	5850	5850	0
205	20231226	165700	0	5850	5850	5850	5850	0
206	20231226	165600	0	5850	5850	5850	5850	0
207	20231226	165500	0	5850	5850	5850	5850	0
208	20231226	165400	0	5850	5850	5850	5850	0
209	20231226	165300	0	5850	5850	5850	5850	0
210	20231226	165200	0	5850	5850	5850	5850	0
211	20231226	165100	0	5850	5850	5850	5850	0
212	20231226	165000	0	5850	5850	5850	5850	0
213	20231226	164900	0	5850	5850	5850	5850	0
214	20231226	164800	0	5850	5850	5850	5850	0
215	20231226	164700	0	5850	5850	5850	5850	0
216	20231226	164600	0	5850	5850	5850	5850	0
217	20231226	164500	0	5850	5850	5850	5850	0
218	20231226	164400	0	5850	5850	5850	5850	0
219	20231226	164300	0	5850	5850	5850	5850	0
220	20231226	164200	0	5850	5850	5850	5850	0
221	20231226	164100	0	5850	5850	5850	5850	0
222	20231226	164000	0	5850	5850	5850	5850	0
223	20231226	163900	0	5850	5850	5850	5850	0
224	20231226	163800	0	5850	5850	5850	5850	0
225	20231226	163700	0	5850	5850	5850	5850	0
226	20231226	163600	0	5850	5850	5850	5850	0
227	20231226	163500	0	5850	5850	5850	5850	0
228	20231226	163400	0	5850	5850	5850	5850	0
229	20231226	163300	0	5850	5850	5850	5850	0
230	20231226	163200	0	5850	5850	5850	5850	0
231	20231226	163100	0	5850	5850	5850	5850	0
232	20231226	163000	0	5850	5850	5850	5850	0
233	20231226	162900	0	5850	5850	5850	5850	0
234	20231226	162800	0	5850	5850	5850	5850	0
235	20231226	162700	0	5850	5850	5850	5850	0
236	20231226	162600	0	5850	5850	5850	5850	0
237	20231226	162500	0	5850	5850	5850	5850	0
238	20231226	162400	0	5850	5850	5850	5850	0
239	20231226	162300	0	5850	5850	5850	5850	0
240	20231226	162200	0	5850	5850	5850	5850	0
241	20231226	162100	0	5850	5850	5850	5850	0
242	20231226	162000	0	5850	5850	5850	5850	0
243	20231226	161900	0	5850	5850	5850	5850	0
244	20231226	161800	0	5850	5850	5850	5850	0
245	20231226	161700	0	5850	5850	5850	5850	0
246	20231226	161600	0	5850	5850	5850	5850	0
247	20231226	161500	0	5850	5850	5850	5850	0
248	20231226	161400	0	5850	5850	5850	5850	0
249	20231226	161300	0	5850	5850	5850	5850	0
250	20231226	161200	0	5850	5850	5850	5850	0
251	20231226	161100	0	5850	5850	5850	5850	0
252	20231226	161000	0	5850	5850	5850	5850	0
253	20231226	160900	0	5850	5850	5850	5850	0
254	20231226	160800	0	5850	5850	5850	5850	0
255	20231226	160700	0	5850	5850	5850	5850	0
256	20231226	160600	0	5850	5850	5850	5850	0
257	20231226	160500	0	5850	5850	5850	5850	0
258	20231226	160400	0	5850	5850	5850	5850	0
259	20231226	160300	0	5850	5850	5850	5850	0
260	20231226	160200	0	5850	5850	5850	5850	0
261	20231226	160100	0	5850	5850	5850	5850	0
262	20231226	160000	0	5850	5850	5850	5850	0
263	20231226	155900	0	5850	5850	5850	5850	0
264	20231226	155800	0	5850	5850	5850	5850	0
265	20231226	155700	0	5850	5850	5850	5850	0
266	20231226	155600	0	5850	5850	5850	5850	0
267	20231226	155500	0	5850	5850	5850	5850	0
268	20231226	155400	0	5850	5850	5850	5850	0
269	20231226	155300	0	5850	5850	5850	5850	0
270	20231226	155200	0	5850	5850	5850	5850	0
271	20231226	155100	0	5850	5850	5850	5850	0
272	20231226	155000	0	5850	5850	5850	5850	0
273	20231226	154900	0	5850	5850	5850	5850	0
274	20231226	154800	0	5850	5850	5850	5850	0
275	20231226	154700	0	5850	5850	5850	5850	0
276	20231226	154600	0	5850	5850	5850	5850	0
277	20231226	154500	0	5850	5850	5850	5850	0
278	20231226	154400	0	5850	5850	5850	5850	0
279	20231226	154300	0	5850	5850	5850	5850	0
280	20231226	154200	0	5850	5850	5850	5850	0
281	20231226	154100	0	5850	5850	5850	5850	0
282	20231226	154000	0	5850	5850	5850	5850	0
283	20231226	153900	0	5850	5850	5850	5850	0
284	20231226	153800	0	5850	5850	5850	5850	0
285	20231226	153700	0	5850	5850	5850	5850	0
286	20231226	153600	0	5850	5850	5850	5850	0
287	20231226	153500	0	5850	5850	5850	5850	0
288	20231226	153400	0	5850	5850	5850	5850	0
289	20231226	153300	0	5850	5850	5850	5850	0
290	20231226	153200	0	5850	5850	5850	5850	0
291	20231226	153100	0	5850	5850	5850	5850	0
292	20231226	153000	0	5850	5850	5850	5850	0
293	20231226	152900	0	5850	5850	5850	5850	0
294	20231226	152800	0	5850	5850	5850	5850	0
295	20231226	152700	0	5850	5850	5850	5850	0
296	20231226	152600	0	5850	5850	5850	5850	0
297	20231226	152500	0	5850	5850	5850	5850	0
298	20231226	152400	0	5850	5850	5850	5850	0
299	20231226	152300	0	5850	5850	5850	5850	0
300	20231226	152200	0	5850	5850	5850	5850	0
301	20231226	152100	0	5850	5850	5850	5850	0
302	20231226	152000	0	5850	5850	5850	5850	0
303	20231226	151900	0	5850	5850	5850	5850	0
304	20231226	151800	0	5850	5850	5850	5850	0
305	20231226	151700	0	5850	5850	5850	5850	0
306	20231226	151600	0	5850	5850	5850	5850	0
307	20231226	151500	0	5850	5850	5850	5850	0
308	20231226	151400	0	5850	5850	5850	5850	0
309	20231226	151300	0	5850	5850	5850	5850	0
310	20231226	151200	0	5850	5850	5850	5850	0
311	20231226	151100	0	5850	5850	5850	5850	0
312	20231226	151000	0	5850	5850	5850	5850	0
313	20231226	150900	0	5850	5850	5850	5850	0
314	20231226	150800	0	5850	5850	5850	5850	0
315	20231226	150700	0	5850	5850	5850	5850	0
316	20231226	150600	0	5850	5850	5850	5850	0
317	20231226	150500	0	5850	5850	5850	5850	0
318	20231226	150400	0	5850	5850	5850	5850	0
319	20231226	150300	0	5850	5850	5850	5850	0
320	20231226	150200	0	5850	5850	5850	5850	0
321	20231226	150100	0	5850	5850	5850	5850	0
322	20231226	150000	0	5850	5850	5850	5850	0
323	20231226	145900	0	5850	5850	5850	5850	0
324	20231226	145800	0	5850	5850	5850	5850	0
325	20231226	145700	0	5850	5850	5850	5850	0
326	20231226	145600	0	5850	5850	5850	5850	0
327	20231226	145500	0	5850	5850	5850	5850	0
328	20231226	145400	0	5850	5850	5850	5850	0
329	20231226	145300	0	5850	5850	5850	5850	0
330	20231226	145200	0	5850	5850	5850	5850	0
331	20231226	145100	0	5850	5850	5850	5850	0
332	20231226	145000	0	5850	5850	5850	5850	0
333	20231226	144900	0	5850	5850	5850	5850	0
334	20231226	144800	0	5850	5850	5850	5850	0
335	20231226	144700	0	5850	5850	5850	5850	0
336	20231226	144600	0	5850	5850	5850	5850	0
337	20231226	144500	0	5850	5850	5850	5850	0
338	20231226	144400	0	5850	5850	5850	5850	0
339	20231226	144300	0	5850	5850	5850	5850	0
340	20231226	144200	0	5850	5850	5850	5850	0
341	20231226	144100	0	5850	5850	5850	5850	0
342	20231226	144000	0	5850	5850	5850	5850	0
343	20231226	143900	0	5850	5850	5850	5850	0
344	20231226	143800	0	5850	5850	5850	5850	0
345	20231226	143700	0	5850	5850	5850	5850	0
346	20231226	143600	0	5850	5850	5850	5850	0
347	20231226	143500	0	5850	5850	5850	5850	0
348	20231226	143400	0	5850	5850	5850	5850	0
349	20231226	143300	0	5850	5850	5850	5850	0
350	20231226	143200	0	5850	5850	5850	5850	0
351	20231226	143100	0	5850	5850	5850	5850	0
352	20231226	143000	0	5850	5850	5850	5850	0
353	20231226	142900	0	5850	5850	5850	5850	0
354	20231226	142800	0	5850	5850	5850	5850	0
355	20231226	142700	0	5850	5850	5850	5850	0
356	20231226	142600	0	5850	5850	5850	5850	0
357	20231226	142500	0	5850	5850	5850	5850	0
358	20231226	142400	0	5850	5850	5850	5850	0
359	20231226	142300	0	5850	5850	5850	5850	0
360	20231226	142200	0	5850	5850	5850	5850	0
361	20231226	142100	0	5850	5850	5850	5850	0
362	20231226	142000	0	5850	5850	5850	5850	0
363	20231226	141900	0	5850	5850	5850	5850	0
364	20231226	141800	0	5850	5850	5850	5850	0
365	20231226	141700	0	5850	5850	5850	5850	0
366	20231226	141600	0	5850	5850	5850	5850	0
367	20231226	141500	0	5850	5850	5850	5850	0
368	20231226	141400	0	5850	5850	5850	5850	0
369	20231226	141300	0	5850	5850	5850	5850	0
370	20231226	141200	0	5850	5850	5850	5850	0
371	20231226	141100	0	5850	5850	5850	5850	0
372	20231226	141000	0	5850	5850	5850	5850	0
373	20231226	140900	0	5850	5850	5850	5850	0
374	20231226	140800	0	5850	5850	5850	5850	0
375	20231226	140700	0	5850	5850	5850	5850	0
376	20231226	140600	0	5850	5850	5850	5850	0
377	20231226	140500	0	5850	5850	5850	5850	0
378	20231226	140400	0	5850	5850	5850	5850	0
379	20231226	140300	0	5850	5850	5850	5850	0
380	20231226	140200	0	5850	5850	5850	5850	0
381	20231226	140100	0	5850	5850	5850	5850	0
382	20231226	140000	0	5850	5850	5850	5850	0
383	20231226	135900	0	5850	5850	5850	5850	0
384	20231226	135800	0	5850	5850	5850	5850	0
385	20231226	135700	0	5850	5850	5850	5850	0
386	20231226	135600	0	5850	5850	5850	5850	0
387	20231226	135500	0	5850	5850	5850	5850	0
388	20231226	135400	0	5850	5850	5850	5850	0
389	20231226	135300	0	5850	5850	5850	5850	0
390	20231226	135200	0	5850	5850	5850	5850	0
391	20231226	135100	0	5850	5850	5850	5850	0
392	20231226	135000	0	5850	5850	5850	5850	0
393	20231226	134900	0	5850	5850	5850	5850	0
394	20231226	134800	0	5850	5850	5850	5850	0
395	20231226	134700	0	5850	5850	5850	5850	0
396	20231226	134600	0	5850	5850	5850	5850	0
397	20231226	134500	0	5850	5850	5850	5850	0
398	20231226	134400	0	5850	5850	5850	5850	0
399	20231226	134300	0	5850	5850	5850	5850	0
400	20231226	134200	0	5850	5850	5850	5850	0
401	20231226	134100	0	5850	5850	5850	5850	0
402	20231226	134000	0	5850	5850	5850	5850	0
403	20231226	133900	0	5850	5850	5850	5850	0
404	20231226	133800	0	5850	5850	5850	5850	0
405	20231226	133700	0	5850	5850	5850	5850	0
406	20231226	133600	0	5850	5850	5850	5850	0
407	20231226	133500	0	5850	5850	5850	5850	0
408	20231226	133400	0	5850	5850	5850	5850	0
409	20231226	133300	0	5850	5850	5850	5850	0
410	20231226	133200	0	5850	5850	5850	5850	0
411	20231226	133100	0	5850	5850	5850	5850	0
412	20231226	133000	0	5850	5850	5850	5850	0
413	20231226	132900	0	5850	5850	5850	5850	0
414	20231226	132800	0	5850	5850	5850	5850	0
415	20231226	132700	0	5850	5850	5850	5850	0
416	20231226	132600	0	5850	5850	5850	5850	0
417	20231226	132500	0	5850	5850	5850	5850	0
418	20231226	132400	0	5850	5850	5850	5850	0
419	20231226	132300	0	5850	5850	5850	5850	0
420	20231226	132200	0	5850	5850	5850	5850	0
421	20231226	132100	0	5850	5850	5850	5850	0
422	20231226	132000	0	5850	5850	5850	5850	0
423	20231226	131900	0	5850	5850	5850	5850	0
424	20231226	131800	0	5850	5850	5850	5850	0
425	20231226	131700	0	5850	5850	5850	5850	0
426	20231226	131600	0	5850	5850	5850	5850	0
427	20231226	131500	0	5850	5850	5850	5850	0
428	20231226	131400	0	5850	5850	5850	5850	0
429	20231226	131300	0	5850	5850	5850	5850	0
430	20231226	131200	0	5850	5850	5850	5850	0
431	20231226	131100	0	5850	5850	5850	5850	0
432	20231226	131000	0	5850	5850	5850	5850	0
433	20231226	130900	0	5850	5850	5850	5850	0
434	20231226	130800	0	5850	5850	5850	5850	0
435	20231226	130700	0	5850	5850	5850	5850	0
436	20231226	130600	0	5850	5850	5850	5850	0
437	20231226	130500	0	5850	5850	5850	5850	0
438	20231226	130400	0	5850	5850	5850	5850	0
439	20231226	130300	0	5850	5850	5850	5850	0
440	20231226	130200	0	5850	5850	5850	5850	0
441	20231226	130100	0	5850	5850	5850	5850	0
442	20231226	130000	0	5850	5850	5850	5850	0
443	20231226	125900	0	5850	5850	5850	5850	0
444	20231226	125800	0	5850	5850	5850	5850	0
445	20231226	125700	0	5850	5850	5850	5850	0
446	20231226	125600	0	5850	5850	5850	5850	0
447	20231226	125500	0	5850	5850	5850	5850	0
448	20231226	125400	0	5850	5850	5850	5850	0
449	20231226	125300	0	5850	5850	5850	5850	0
450	20231226	125200	0	5850	5850	5850	5850	0
451	20231226	125100	0	5850	5850	5850	5850	0
452	20231226	125000	0	5850	5850	5850	5850	0
453	20231226	124900	0	5850	5850	5850	5850	0
454	20231226	124800	0	5850	5850	5850	5850	0
455	20231226	124700	0	5850	5850	5850	5850	0
456	20231226	124600	0	5850	5850	5850	5850	0
457	20231226	124500	0	5850	5850	5850	5850	0
458	20231226	124400	0	5850	5850	5850	5850	0
459	20231226	124300	0	5850	5850	5850	5850	0
460	20231226	124200	0	5850	5850	5850	5850	0
461	20231226	124100	0	5850	5850	5850	5850	0
462	20231226	124000	0	5850	5850	5850	5850	0
463	20231226	123900	0	5850	5850	5850	5850	0
464	20231226	123800	0	5850	5850	5850	5850	0
465	20231226	123700	0	5850	5850	5850	5850	0
466	20231226	123600	0	5850	5850	5850	5850	0
467	20231226	123500	0	5850	5850	5850	5850	0
468	20231226	123400	0	5850	5850	5850	5850	0
469	20231226	123300	0	5850	5850	5850	5850	0
470	20231226	123200	0	5850	5850	5850	5850	0
471	20231226	123100	0	5850	5850	5850	5850	0
472	20231226	123000	0	5850	5850	5850	5850	0
473	20231226	122900	0	5850	5850	5850	5850	0
474	20231226	122800	0	5850	5850	5850	5850	0
475	20231226	122700	0	5850	5850	5850	5850	0
476	20231226	122600	0	5850	5850	5850	5850	0
477	20231226	122500	0	5850	5850	5850	5850	0
478	20231226	122400	0	5850	5850	5850	5850	0
479	20231226	122300	0	5850	5850	5850	5850	0
480	20231226	122200	0	5850	5850	5850	5850	0
481	20231226	122100	0	5850	5850	5850	5850	0
482	20231226	122000	0	5850	5850	5850	5850	0
483	20231226	121900	0	5850	5850	5850	5850	0
484	20231226	121800	0	5850	5850	5850	5850	0
485	20231226	121700	0	5850	5850	5850	5850	0
486	20231226	121600	0	5850	5850	5850	5850	0
487	20231226	121500	0	5850	5850	5850	5850	0
488	20231226	121400	0	5850	5850	5850	5850	0
489	20231226	121300	0	5850	5850	5850	5850	0
490	20231226	121200	0	5850	5850	5850	5850	0
491	20231226	121100	0	5850	5850	5850	5850	0
492	20231226	121000	0	5850	5850	5850	5850	0
493	20231226	120900	0	5850	5850	5850	5850	0
494	20231226	120800	0	5850	5850	5850	5850	0
495	20231226	120700	0	5850	5850	5850	5850	0
496	20231226	120600	0	5850	5850	5850	5850	0
497	20231226	120500	0	5850	5850	5850	5850	0
498	20231226	120400	0	5850	5850	5850	5850	0
499	20231226	120300	0	5850	5850	5850	5850	0
500	20231226	120200	0	5850	5850	5850	5850	0
501	20231226	120100	0	5850	5850	5850	5850	0
502	20231226	120000	0	5850	5850	5850	5850	0
503	20231226	115900	0	5850	5850	5850	5850	0
504	20231226	115800	0	5850	5850	5850	5850	0
505	20231226	115700	0	5850	5850	5850	5850	0
506	20231226	115600	0	5850	5850	5850	5850	0
507	20231226	115500	0	5850	5850	5850	5850	0
508	20231226	115400	0	5850	5850	5850	5850	0
509	20231226	115300	0	5850	5850	5850	5850	0
510	20231226	115200	0	5850	5850	5850	5850	0
511	20231226	115100	0	5850	5850	5850	5850	0
512	20231226	115000	0	5850	5850	5850	5850	0
513	20231226	114900	0	5850	5850	5850	5850	0
514	20231226	114800	0	5850	5850	5850	5850	0
515	20231226	114700	0	5850	5850	5850	5850	0
516	20231226	114600	0	5850	5850	5850	5850	0
517	20231226	114500	0	5850	5850	5850	5850	0
518	20231226	114400	0	5850	5850	5850	5850	0
519	20231226	114300	0	5850	5850	5850	5850	0
520	20231226	114200	0	5850	5850	5850	5850	0
521	20231226	114100	0	5850	5850	5850	5850	0
522	20231226	114000	0	5850	5850	5850	5850	0
523	20231226	113900	0	5850	5850	5850	5850	0
524	20231226	113800	0	5850	5850	5850	5850	0
525	20231226	113700	0	5850	5850	5850	5850	0
526	20231226	113600	0	5850	5850	5850	5850	0
527	20231226	113500	0	5850	5850	5850	5850	0
528	20231226	113400	0	5850	5850	5850	5850	0
529	20231226	113300	0	5850	5850	5850	5850	0
530	20231226	113200	0	5850	5850	5850	5850	0
531	20231226	113100	0	5850	5850	5850	5850	0
532	20231226	113000	0	5850	5850	5850	5850	0
533	20231226	112900	0	5850	5850	5850	5850	0
534	20231226	112800	0	5850	5850	5850	5850	0
535	20231226	112700	0	5850	5850	5850	5850	0
536	20231226	112600	0	5850	5850	5850	5850	0
537	20231226	112500	0	5850	5850	5850	5850	0
538	20231226	112400	0	5850	5850	5850	5850	0
539	20231226	112300	0	5850	5850	5850	5850	0
540	20231226	112200	0	5850	5850	5850	5850	0
541	20231226	112100	0	5850	5850	5850	5850	0
542	20231226	112000	0	5850	5850	5850	5850	0
543	20231226	111900	0	5850	5850	5850	5850	0
544	20231226	111800	0	5850	5850	5850	5850	0
545	20231226	111700	0	5850	5850	5850	5850	0
546	20231226	111600	0	5850	5850	5850	5850	0
547	20231226	111500	0	5850	5850	5850	5850	0
548	20231226	111400	0	5850	5850	5850	5850	0
549	20231226	111300	0	5850	5850	5850	5850	0
550	20231226	111200	0	5850	5850	5850	5850	0
551	20231226	111100	0	5850	5850	5850	5850	0
552	20231226	111000	0	5850	5850	5850	5850	0
553	20231226	110900	0	5850	5850	5850	5850	0
554	20231226	110800	0	5850	5850	5850	5850	0
555	20231226	110700	0	5850	5850	5850	5850	0
556	20231226	110600	0	5850	5850	5850	5850	0
557	20231226	110500	0	5850	5850	5850	5850	0
558	20231226	110400	0	5850	5850	5850	5850	0
559	20231226	110300	0	5850	5850	5850	5850	0
560	20231226	110200	0	5850	5850	5850	5850	0
561	20231226	110100	0	5850	5850	5850	5850	0
562	20231226	110000	0	5850	5850	5850	5850	0
563	20231226	105900	0	5850	5850	5850	5850	0
564	20231226	105800	0	5850	5850	5850	5850	0
565	20231226	105700	0	5850	5850	5850	5850	0
566	20231226	105600	0	5850	5850	5850	5850	0
567	20231226	105500	0	5850	5850	5850	5850	0
568	20231226	105400	0	5850	5850	5850	5850	0
569	20231226	105300	0	5850	5850	5850	5850	0
570	20231226	105200	0	5850	5850	5850	5850	0
571	20231226	105100	0	5850	5850	5850	5850	0
572	20231226	105000	0	5850	5850	5850	5850	0
573	20231226	104900	0	5850	5850	5850	5850	0
574	20231226	104800	0	5850	5850	5850	5850	0
575	20231226	104700	0	5850	5850	5850	5850	0
576	20231226	104600	0	5850	5850	5850	5850	0
577	20231226	104500	0	5850	5850	5850	5850	0
578	20231226	104400	0	5850	5850	5850	5850	0
579	20231226	104300	0	5850	5850	5850	5850	0
580	20231226	104200	0	5850	5850	5850	5850	0
581	20231226	104100	0	5850	5850	5850	5850	0
582	20231226	104000	0	5850	5850	5850	5850	0
583	20231226	103900	0	5850	5850	5850	5850	0
584	20231226	103800	0	5850	5850	5850	5850	0
585	20231226	103700	0	5850	5850	5850	5850	0
586	20231226	103600	0	5850	5850	5850	5850	0
587	20231226	103500	0	5850	5850	5850	5850	0
588	20231226	103400	0	5850	5850	5850	5850	0
589	20231226	103300	0	5850	5850	5850	5850	0
590	20231226	103200	0	5850	5850	5850	5850	0
591	20231226	103100	0	5850	5850	5850	5850	0
592	20231226	103000	0	5850	5850	5850	5850	0
593	20231226	102900	0	5850	5850	5850	5850	0
594	20231226	102800	0	5850	5850	5850	5850	0
595	20231226	102700	0	5850	5850	5850	5850	0
596	20231226	102600	0	5850	5850	5850	5850	0
597	20231226	102500	0	5850	5850	5850	5850	0
598	20231226	102400	0	5850	5850	5850	5850	0
599	20231226	102300	0	5850	5850	5850	5850	0
600	20231226	102200	0	5850	5850	5850	5850	0
601	20231226	102100	0	5850	5850	5850	5850	0
602	20231226	102000	0	5850	5850	5850	5850	0
603	20231226	101900	0	5850	5850	5850	5850	0
604	20231226	101800	0	5850	5850	5850	5850	0
605	20231226	101700	0	5850	5850	5850	5850	0
606	20231226	101600	0	5850	5850	5850	5850	0
607	20231226	101500	0	5850	5850	5850	5850	0
608	20231226	101400	0	5850	5850	5850	5850	0
609	20231226	101300	0	5850	5850	5850	5850	0
610	20231226	101200	0	5850	5850	5850	5850	0
611	20231226	101100	0	5850	5850	5850	5850	0
612	20231226	101000	0	5850	5850	5850	5850	0
613	20231226	100900	0	5850	5850	5850	5850	0
614	20231226	100800	0	5850	5850	5850	5850	0
615	20231226	100700	0	5850	5850	5850	5850	0
616	20231226	100600	0	5850	5850	5850	5850	0
617	20231226	100500	0	5850	5850	5850	5850	0
618	20231226	100400	0	5850	5850	5850	5850	0
619	20231226	100300	0	5850	5850	5850	5850	0
620	20231226	100200	0	5850	5850	5850	5850	0
621	20231226	100100	0	5850	5850	5850	5850	0
622	20231226	100000	0	5850	5850	5850	5850	0
623	20231226	095900	0	5850	5850	5850	5850	0
624	20231226	095800	0	5850	5850	5850	5850	0
625	20231226	095700	0	5850	5850	5850	5850	0
626	20231226	095600	0	5850	5850	5850	5850	0
627	20231226	095500	0	5850	5850	5850	5850	0
628	20231226	095400	0	5850	5850	5850	5850	0
629	20231226	095300	0	5850	5850	5850	5850	0
630	20231226	095200	0	5850	5850	5850	5850	0
631	20231226	095100	0	5850	5850	5850	5850	0
632	20231226	095000	0	5850	5850	5850	5850	0
633	20231226	094900	0	5850	5850	5850	5850	0
634	20231226	094800	0	5850	5850	5850	5850	0
635	20231226	094700	0	5850	5850	5850	5850	0
636	20231226	094600	0	5850	5850	5850	5850	0
637	20231226	094500	0	5850	5850	5850	5850	0
638	20231226	094400	0	5850	5850	5850	5850	0
639	20231226	094300	0	5850	5850	5850	5850	0
640	20231226	094200	0	5850	5850	5850	5850	0
641	20231226	094100	0	5850	5850	5850	5850	0
642	20231226	094000	0	5850	5850	5850	5850	0
643	20231226	093900	0	5850	5850	5850	5850	0
644	20231226	093800	0	5850	5850	5850	5850	0
645	20231226	093700	0	5850	5850	5850	5850	0
646	20231226	093600	0	5850	5850	5850	5850	0
647	20231226	093500	0	5850	5850	5850	5850	0
648	20231226	093400	0	5850	5850	5850	5850	0
649	20231226	093300	0	5850	5850	5850	5850	0
650	20231226	093200	0	5850	5850	5850	5850	0
651	20231226	093100	0	5850	5850	5850	5850	0
652	20231226	093000	0	5850	5850	5850	5850	0
653	20231226	092900	0	5850	5850	5850	5850	0
654	20231226	092800	0	5850	5850	5850	5850	0
655	20231226	092700	0	5850	5850	5850	5850	0
656	20231226	092600	0	5850	5850	5850	5850	0
657	20231226	092500	0	5850	5850	5850	5850	0
658	20231226	092400	0	5850	5850	5850	5850	0
659	20231226	092300	0	5850	5850	5850	5850	0
660	20231226	092200	0	5850	5850	5850	5850	0
661	20231226	092100	0	5850	5850	5850	5850	0
662	20231226	092000	0	5850	5850	5850	5850	0
663	20231226	091900	0	5850	5850	5850	5850	0
664	20231226	091800	0	5850	5850	5850	5850	0
665	20231226	091700	0	5850	5850	5850	5850	0
666	20231226	091600	0	5850	5850	5850	5850	0
667	20231226	091500	0	5850	5850	5850	5850	0
668	20231226	091400	0	5850	5850	5850	5850	0
669	20231226	091300	0	5850	5850	5850	5850	0
670	20231226	091200	0	5850	5850	5850	5850	0
671	20231226	091100	0	5850	5850	5850	5850	0
672	20231226	091000	0	5850	5850	5850	5850	0
673	20231226	090900	0	5850	5850	5850	5850	0
674	20231226	090800	0	5850	5850	5850	5850	0
675	20231226	090700	0	5850	5850	5850	5850	0
676	20231226	090600	0	5850	5850	5850	5850	0
677	20231226	090500	0	5850	5850	5850	5850	0
678	20231226	090400	0	5850	5850	5850	5850	0
679	20231226	090300	0	5850	5850	5850	5850	0
680	20231226	090200	0	5850	5850	5850	5850	0
681	20231226	090100	0	5850	5850	5850	5850	0
682	20231226	090000	0	5850	5850	5850	5850	0