KissMeData/150840/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	203100	0	5850	5850	5850	5850	0
3	20241125	203000	0	5850	5850	5850	5850	0
4	20241125	202900	0	5850	5850	5850	5850	0
5	20241125	202800	0	5850	5850	5850	5850	0
6	20241125	202700	0	5850	5850	5850	5850	0
7	20241125	202600	0	5850	5850	5850	5850	0
8	20241125	202500	0	5850	5850	5850	5850	0
9	20241125	202400	0	5850	5850	5850	5850	0
10	20241125	202300	0	5850	5850	5850	5850	0
11	20241125	202200	0	5850	5850	5850	5850	0
12	20241125	202100	0	5850	5850	5850	5850	0
13	20241125	202000	0	5850	5850	5850	5850	0
14	20241125	201900	0	5850	5850	5850	5850	0
15	20241125	201800	0	5850	5850	5850	5850	0
16	20241125	201700	0	5850	5850	5850	5850	0
17	20241125	201600	0	5850	5850	5850	5850	0
18	20241125	201500	0	5850	5850	5850	5850	0
19	20241125	201400	0	5850	5850	5850	5850	0
20	20241125	201300	0	5850	5850	5850	5850	0
21	20241125	201200	0	5850	5850	5850	5850	0
22	20241125	201100	0	5850	5850	5850	5850	0
23	20241125	201000	0	5850	5850	5850	5850	0
24	20241125	200900	0	5850	5850	5850	5850	0
25	20241125	200800	0	5850	5850	5850	5850	0
26	20241125	200700	0	5850	5850	5850	5850	0
27	20241125	200600	0	5850	5850	5850	5850	0
28	20241125	200500	0	5850	5850	5850	5850	0
29	20241125	200400	0	5850	5850	5850	5850	0
30	20241125	200300	0	5850	5850	5850	5850	0
31	20241125	200200	0	5850	5850	5850	5850	0
32	20241125	200100	0	5850	5850	5850	5850	0
33	20241125	200000	0	5850	5850	5850	5850	0
34	20241125	195900	0	5850	5850	5850	5850	0
35	20241125	195800	0	5850	5850	5850	5850	0
36	20241125	195700	0	5850	5850	5850	5850	0
37	20241125	195600	0	5850	5850	5850	5850	0
38	20241125	195500	0	5850	5850	5850	5850	0
39	20241125	195400	0	5850	5850	5850	5850	0
40	20241125	195300	0	5850	5850	5850	5850	0
41	20241125	195200	0	5850	5850	5850	5850	0
42	20241125	195100	0	5850	5850	5850	5850	0
43	20241125	195000	0	5850	5850	5850	5850	0
44	20241125	194900	0	5850	5850	5850	5850	0
45	20241125	194800	0	5850	5850	5850	5850	0
46	20241125	194700	0	5850	5850	5850	5850	0
47	20241125	194600	0	5850	5850	5850	5850	0
48	20241125	194500	0	5850	5850	5850	5850	0
49	20241125	194400	0	5850	5850	5850	5850	0
50	20241125	194300	0	5850	5850	5850	5850	0
51	20241125	194200	0	5850	5850	5850	5850	0
52	20241125	194100	0	5850	5850	5850	5850	0
53	20241125	194000	0	5850	5850	5850	5850	0
54	20241125	193900	0	5850	5850	5850	5850	0
55	20241125	193800	0	5850	5850	5850	5850	0
56	20241125	193700	0	5850	5850	5850	5850	0
57	20241125	193600	0	5850	5850	5850	5850	0
58	20241125	193500	0	5850	5850	5850	5850	0
59	20241125	193400	0	5850	5850	5850	5850	0
60	20241125	193300	0	5850	5850	5850	5850	0
61	20241125	193200	0	5850	5850	5850	5850	0
62	20241125	193100	0	5850	5850	5850	5850	0
63	20241125	193000	0	5850	5850	5850	5850	0
64	20241125	192900	0	5850	5850	5850	5850	0
65	20241125	192800	0	5850	5850	5850	5850	0
66	20241125	192700	0	5850	5850	5850	5850	0
67	20241125	192600	0	5850	5850	5850	5850	0
68	20241125	192500	0	5850	5850	5850	5850	0
69	20241125	192400	0	5850	5850	5850	5850	0
70	20241125	192300	0	5850	5850	5850	5850	0
71	20241125	192200	0	5850	5850	5850	5850	0
72	20241125	192100	0	5850	5850	5850	5850	0
73	20241125	192000	0	5850	5850	5850	5850	0
74	20241125	191900	0	5850	5850	5850	5850	0
75	20241125	191800	0	5850	5850	5850	5850	0
76	20241125	191700	0	5850	5850	5850	5850	0
77	20241125	191600	0	5850	5850	5850	5850	0
78	20241125	191500	0	5850	5850	5850	5850	0
79	20241125	191400	0	5850	5850	5850	5850	0
80	20241125	191300	0	5850	5850	5850	5850	0
81	20241125	191200	0	5850	5850	5850	5850	0
82	20241125	191100	0	5850	5850	5850	5850	0
83	20241125	191000	0	5850	5850	5850	5850	0
84	20241125	190900	0	5850	5850	5850	5850	0
85	20241125	190800	0	5850	5850	5850	5850	0
86	20241125	190700	0	5850	5850	5850	5850	0
87	20241125	190600	0	5850	5850	5850	5850	0
88	20241125	190500	0	5850	5850	5850	5850	0
89	20241125	190400	0	5850	5850	5850	5850	0
90	20241125	190300	0	5850	5850	5850	5850	0
91	20241125	190200	0	5850	5850	5850	5850	0
92	20241125	190100	0	5850	5850	5850	5850	0
93	20241125	190000	0	5850	5850	5850	5850	0
94	20241125	185900	0	5850	5850	5850	5850	0
95	20241125	185800	0	5850	5850	5850	5850	0
96	20241125	185700	0	5850	5850	5850	5850	0
97	20241125	185600	0	5850	5850	5850	5850	0
98	20241125	185500	0	5850	5850	5850	5850	0
99	20241125	185400	0	5850	5850	5850	5850	0
100	20241125	185300	0	5850	5850	5850	5850	0
101	20241125	185200	0	5850	5850	5850	5850	0
102	20241125	185100	0	5850	5850	5850	5850	0
103	20241125	185000	0	5850	5850	5850	5850	0
104	20241125	184900	0	5850	5850	5850	5850	0
105	20241125	184800	0	5850	5850	5850	5850	0
106	20241125	184700	0	5850	5850	5850	5850	0
107	20241125	184600	0	5850	5850	5850	5850	0
108	20241125	184500	0	5850	5850	5850	5850	0
109	20241125	184400	0	5850	5850	5850	5850	0
110	20241125	184300	0	5850	5850	5850	5850	0
111	20241125	184200	0	5850	5850	5850	5850	0
112	20241125	184100	0	5850	5850	5850	5850	0
113	20241125	184000	0	5850	5850	5850	5850	0
114	20241125	183900	0	5850	5850	5850	5850	0
115	20241125	183800	0	5850	5850	5850	5850	0
116	20241125	183700	0	5850	5850	5850	5850	0
117	20241125	183600	0	5850	5850	5850	5850	0
118	20241125	183500	0	5850	5850	5850	5850	0
119	20241125	183400	0	5850	5850	5850	5850	0
120	20241125	183300	0	5850	5850	5850	5850	0
121	20241125	183200	0	5850	5850	5850	5850	0
122	20241125	183100	0	5850	5850	5850	5850	0
123	20241125	183000	0	5850	5850	5850	5850	0
124	20241125	182900	0	5850	5850	5850	5850	0
125	20241125	182800	0	5850	5850	5850	5850	0
126	20241125	182700	0	5850	5850	5850	5850	0
127	20241125	182600	0	5850	5850	5850	5850	0
128	20241125	182500	0	5850	5850	5850	5850	0
129	20241125	182400	0	5850	5850	5850	5850	0
130	20241125	182300	0	5850	5850	5850	5850	0
131	20241125	182200	0	5850	5850	5850	5850	0
132	20241125	182100	0	5850	5850	5850	5850	0
133	20241125	182000	0	5850	5850	5850	5850	0
134	20241125	181900	0	5850	5850	5850	5850	0
135	20241125	181800	0	5850	5850	5850	5850	0
136	20241125	181700	0	5850	5850	5850	5850	0
137	20241125	181600	0	5850	5850	5850	5850	0
138	20241125	181500	0	5850	5850	5850	5850	0
139	20241125	181400	0	5850	5850	5850	5850	0
140	20241125	181300	0	5850	5850	5850	5850	0
141	20241125	181200	0	5850	5850	5850	5850	0
142	20241125	181100	0	5850	5850	5850	5850	0
143	20241125	181000	0	5850	5850	5850	5850	0
144	20241125	180900	0	5850	5850	5850	5850	0
145	20241125	180800	0	5850	5850	5850	5850	0
146	20241125	180700	0	5850	5850	5850	5850	0
147	20241125	180600	0	5850	5850	5850	5850	0
148	20241125	180500	0	5850	5850	5850	5850	0
149	20241125	180400	0	5850	5850	5850	5850	0
150	20241125	180300	0	5850	5850	5850	5850	0
151	20241125	180200	0	5850	5850	5850	5850	0
152	20241125	180100	0	5850	5850	5850	5850	0
153	20241125	180000	0	5850	5850	5850	5850	0
154	20241125	175900	0	5850	5850	5850	5850	0
155	20241125	175800	0	5850	5850	5850	5850	0
156	20241125	175700	0	5850	5850	5850	5850	0
157	20241125	175600	0	5850	5850	5850	5850	0
158	20241125	175500	0	5850	5850	5850	5850	0
159	20241125	175400	0	5850	5850	5850	5850	0
160	20241125	175300	0	5850	5850	5850	5850	0
161	20241125	175200	0	5850	5850	5850	5850	0
162	20241125	175100	0	5850	5850	5850	5850	0
163	20241125	175000	0	5850	5850	5850	5850	0
164	20241125	174900	0	5850	5850	5850	5850	0
165	20241125	174800	0	5850	5850	5850	5850	0
166	20241125	174700	0	5850	5850	5850	5850	0
167	20241125	174600	0	5850	5850	5850	5850	0
168	20241125	174500	0	5850	5850	5850	5850	0
169	20241125	174400	0	5850	5850	5850	5850	0
170	20241125	174300	0	5850	5850	5850	5850	0
171	20241125	174200	0	5850	5850	5850	5850	0
172	20241125	174100	0	5850	5850	5850	5850	0
173	20241125	174000	0	5850	5850	5850	5850	0
174	20241125	173900	0	5850	5850	5850	5850	0
175	20241125	173800	0	5850	5850	5850	5850	0
176	20241125	173700	0	5850	5850	5850	5850	0
177	20241125	173600	0	5850	5850	5850	5850	0
178	20241125	173500	0	5850	5850	5850	5850	0
179	20241125	173400	0	5850	5850	5850	5850	0
180	20241125	173300	0	5850	5850	5850	5850	0
181	20241125	173200	0	5850	5850	5850	5850	0
182	20241125	173100	0	5850	5850	5850	5850	0
183	20241125	173000	0	5850	5850	5850	5850	0
184	20241125	172900	0	5850	5850	5850	5850	0
185	20241125	172800	0	5850	5850	5850	5850	0
186	20241125	172700	0	5850	5850	5850	5850	0
187	20241125	172600	0	5850	5850	5850	5850	0
188	20241125	172500	0	5850	5850	5850	5850	0
189	20241125	172400	0	5850	5850	5850	5850	0
190	20241125	172300	0	5850	5850	5850	5850	0
191	20241125	172200	0	5850	5850	5850	5850	0
192	20241125	172100	0	5850	5850	5850	5850	0
193	20241125	172000	0	5850	5850	5850	5850	0
194	20241125	171900	0	5850	5850	5850	5850	0
195	20241125	171800	0	5850	5850	5850	5850	0
196	20241125	171700	0	5850	5850	5850	5850	0
197	20241125	171600	0	5850	5850	5850	5850	0
198	20241125	171500	0	5850	5850	5850	5850	0
199	20241125	171400	0	5850	5850	5850	5850	0
200	20241125	171300	0	5850	5850	5850	5850	0
201	20241125	171200	0	5850	5850	5850	5850	0
202	20241125	171100	0	5850	5850	5850	5850	0
203	20241125	171000	0	5850	5850	5850	5850	0
204	20241125	170900	0	5850	5850	5850	5850	0
205	20241125	170800	0	5850	5850	5850	5850	0
206	20241125	170700	0	5850	5850	5850	5850	0
207	20241125	170600	0	5850	5850	5850	5850	0
208	20241125	170500	0	5850	5850	5850	5850	0
209	20241125	170400	0	5850	5850	5850	5850	0
210	20241125	170300	0	5850	5850	5850	5850	0
211	20241125	170200	0	5850	5850	5850	5850	0
212	20241125	170100	0	5850	5850	5850	5850	0
213	20241125	170000	0	5850	5850	5850	5850	0
214	20241125	165900	0	5850	5850	5850	5850	0
215	20241125	165800	0	5850	5850	5850	5850	0
216	20241125	165700	0	5850	5850	5850	5850	0
217	20241125	165600	0	5850	5850	5850	5850	0
218	20241125	165500	0	5850	5850	5850	5850	0
219	20241125	165400	0	5850	5850	5850	5850	0
220	20241125	165300	0	5850	5850	5850	5850	0
221	20241125	165200	0	5850	5850	5850	5850	0
222	20241125	165100	0	5850	5850	5850	5850	0
223	20241125	165000	0	5850	5850	5850	5850	0
224	20241125	164900	0	5850	5850	5850	5850	0
225	20241125	164800	0	5850	5850	5850	5850	0
226	20241125	164700	0	5850	5850	5850	5850	0
227	20241125	164600	0	5850	5850	5850	5850	0
228	20241125	164500	0	5850	5850	5850	5850	0
229	20241125	164400	0	5850	5850	5850	5850	0
230	20241125	164300	0	5850	5850	5850	5850	0
231	20241125	164200	0	5850	5850	5850	5850	0
232	20241125	164100	0	5850	5850	5850	5850	0
233	20241125	164000	0	5850	5850	5850	5850	0
234	20241125	163900	0	5850	5850	5850	5850	0
235	20241125	163800	0	5850	5850	5850	5850	0
236	20241125	163700	0	5850	5850	5850	5850	0
237	20241125	163600	0	5850	5850	5850	5850	0
238	20241125	163500	0	5850	5850	5850	5850	0
239	20241125	163400	0	5850	5850	5850	5850	0
240	20241125	163300	0	5850	5850	5850	5850	0
241	20241125	163200	0	5850	5850	5850	5850	0
242	20241125	163100	0	5850	5850	5850	5850	0
243	20241125	163000	0	5850	5850	5850	5850	0
244	20241125	162900	0	5850	5850	5850	5850	0
245	20241125	162800	0	5850	5850	5850	5850	0
246	20241125	162700	0	5850	5850	5850	5850	0
247	20241125	162600	0	5850	5850	5850	5850	0
248	20241125	162500	0	5850	5850	5850	5850	0
249	20241125	162400	0	5850	5850	5850	5850	0
250	20241125	162300	0	5850	5850	5850	5850	0
251	20241125	162200	0	5850	5850	5850	5850	0
252	20241125	162100	0	5850	5850	5850	5850	0
253	20241125	162000	0	5850	5850	5850	5850	0
254	20241125	161900	0	5850	5850	5850	5850	0
255	20241125	161800	0	5850	5850	5850	5850	0
256	20241125	161700	0	5850	5850	5850	5850	0
257	20241125	161600	0	5850	5850	5850	5850	0
258	20241125	161500	0	5850	5850	5850	5850	0
259	20241125	161400	0	5850	5850	5850	5850	0
260	20241125	161300	0	5850	5850	5850	5850	0
261	20241125	161200	0	5850	5850	5850	5850	0
262	20241125	161100	0	5850	5850	5850	5850	0
263	20241125	161000	0	5850	5850	5850	5850	0
264	20241125	160900	0	5850	5850	5850	5850	0
265	20241125	160800	0	5850	5850	5850	5850	0
266	20241125	160700	0	5850	5850	5850	5850	0
267	20241125	160600	0	5850	5850	5850	5850	0
268	20241125	160500	0	5850	5850	5850	5850	0
269	20241125	160400	0	5850	5850	5850	5850	0
270	20241125	160300	0	5850	5850	5850	5850	0
271	20241125	160200	0	5850	5850	5850	5850	0
272	20241125	160100	0	5850	5850	5850	5850	0
273	20241125	160000	0	5850	5850	5850	5850	0
274	20241125	155900	0	5850	5850	5850	5850	0
275	20241125	155800	0	5850	5850	5850	5850	0
276	20241125	155700	0	5850	5850	5850	5850	0
277	20241125	155600	0	5850	5850	5850	5850	0
278	20241125	155500	0	5850	5850	5850	5850	0
279	20241125	155400	0	5850	5850	5850	5850	0
280	20241125	155300	0	5850	5850	5850	5850	0
281	20241125	155200	0	5850	5850	5850	5850	0
282	20241125	155100	0	5850	5850	5850	5850	0
283	20241125	155000	0	5850	5850	5850	5850	0
284	20241125	154900	0	5850	5850	5850	5850	0
285	20241125	154800	0	5850	5850	5850	5850	0
286	20241125	154700	0	5850	5850	5850	5850	0
287	20241125	154600	0	5850	5850	5850	5850	0
288	20241125	154500	0	5850	5850	5850	5850	0
289	20241125	154400	0	5850	5850	5850	5850	0
290	20241125	154300	0	5850	5850	5850	5850	0
291	20241125	154200	0	5850	5850	5850	5850	0
292	20241125	154100	0	5850	5850	5850	5850	0
293	20241125	154000	0	5850	5850	5850	5850	0
294	20241125	153900	0	5850	5850	5850	5850	0
295	20241125	153800	0	5850	5850	5850	5850	0
296	20241125	153700	0	5850	5850	5850	5850	0
297	20241125	153600	0	5850	5850	5850	5850	0
298	20241125	153500	0	5850	5850	5850	5850	0
299	20241125	153400	0	5850	5850	5850	5850	0
300	20241125	153300	0	5850	5850	5850	5850	0
301	20241125	153200	0	5850	5850	5850	5850	0
302	20241125	153100	0	5850	5850	5850	5850	0
303	20241125	153000	0	5850	5850	5850	5850	0
304	20241125	152900	0	5850	5850	5850	5850	0
305	20241125	152800	0	5850	5850	5850	5850	0
306	20241125	152700	0	5850	5850	5850	5850	0
307	20241125	152600	0	5850	5850	5850	5850	0
308	20241125	152500	0	5850	5850	5850	5850	0
309	20241125	152400	0	5850	5850	5850	5850	0
310	20241125	152300	0	5850	5850	5850	5850	0
311	20241125	152200	0	5850	5850	5850	5850	0
312	20241125	152100	0	5850	5850	5850	5850	0
313	20241125	152000	0	5850	5850	5850	5850	0
314	20241125	151900	0	5850	5850	5850	5850	0
315	20241125	151800	0	5850	5850	5850	5850	0
316	20241125	151700	0	5850	5850	5850	5850	0
317	20241125	151600	0	5850	5850	5850	5850	0
318	20241125	151500	0	5850	5850	5850	5850	0
319	20241125	151400	0	5850	5850	5850	5850	0
320	20241125	151300	0	5850	5850	5850	5850	0
321	20241125	151200	0	5850	5850	5850	5850	0
322	20241125	151100	0	5850	5850	5850	5850	0
323	20241125	151000	0	5850	5850	5850	5850	0
324	20241125	150900	0	5850	5850	5850	5850	0
325	20241125	150800	0	5850	5850	5850	5850	0
326	20241125	150700	0	5850	5850	5850	5850	0
327	20241125	150600	0	5850	5850	5850	5850	0
328	20241125	150500	0	5850	5850	5850	5850	0
329	20241125	150400	0	5850	5850	5850	5850	0
330	20241125	150300	0	5850	5850	5850	5850	0
331	20241125	150200	0	5850	5850	5850	5850	0
332	20241125	150100	0	5850	5850	5850	5850	0
333	20241125	150000	0	5850	5850	5850	5850	0
334	20241125	145900	0	5850	5850	5850	5850	0
335	20241125	145800	0	5850	5850	5850	5850	0
336	20241125	145700	0	5850	5850	5850	5850	0
337	20241125	145600	0	5850	5850	5850	5850	0
338	20241125	145500	0	5850	5850	5850	5850	0
339	20241125	145400	0	5850	5850	5850	5850	0
340	20241125	145300	0	5850	5850	5850	5850	0
341	20241125	145200	0	5850	5850	5850	5850	0
342	20241125	145100	0	5850	5850	5850	5850	0
343	20241125	145000	0	5850	5850	5850	5850	0
344	20241125	144900	0	5850	5850	5850	5850	0
345	20241125	144800	0	5850	5850	5850	5850	0
346	20241125	144700	0	5850	5850	5850	5850	0
347	20241125	144600	0	5850	5850	5850	5850	0
348	20241125	144500	0	5850	5850	5850	5850	0
349	20241125	144400	0	5850	5850	5850	5850	0
350	20241125	144300	0	5850	5850	5850	5850	0
351	20241125	144200	0	5850	5850	5850	5850	0
352	20241125	144100	0	5850	5850	5850	5850	0
353	20241125	144000	0	5850	5850	5850	5850	0
354	20241125	143900	0	5850	5850	5850	5850	0
355	20241125	143800	0	5850	5850	5850	5850	0
356	20241125	143700	0	5850	5850	5850	5850	0
357	20241125	143600	0	5850	5850	5850	5850	0
358	20241125	143500	0	5850	5850	5850	5850	0
359	20241125	143400	0	5850	5850	5850	5850	0
360	20241125	143300	0	5850	5850	5850	5850	0
361	20241125	143200	0	5850	5850	5850	5850	0
362	20241125	143100	0	5850	5850	5850	5850	0
363	20241125	143000	0	5850	5850	5850	5850	0
364	20241125	142900	0	5850	5850	5850	5850	0
365	20241125	142800	0	5850	5850	5850	5850	0
366	20241125	142700	0	5850	5850	5850	5850	0
367	20241125	142600	0	5850	5850	5850	5850	0
368	20241125	142500	0	5850	5850	5850	5850	0
369	20241125	142400	0	5850	5850	5850	5850	0
370	20241125	142300	0	5850	5850	5850	5850	0
371	20241125	142200	0	5850	5850	5850	5850	0
372	20241125	142100	0	5850	5850	5850	5850	0
373	20241125	142000	0	5850	5850	5850	5850	0
374	20241125	141900	0	5850	5850	5850	5850	0
375	20241125	141800	0	5850	5850	5850	5850	0
376	20241125	141700	0	5850	5850	5850	5850	0
377	20241125	141600	0	5850	5850	5850	5850	0
378	20241125	141500	0	5850	5850	5850	5850	0
379	20241125	141400	0	5850	5850	5850	5850	0
380	20241125	141300	0	5850	5850	5850	5850	0
381	20241125	141200	0	5850	5850	5850	5850	0
382	20241125	141100	0	5850	5850	5850	5850	0
383	20241125	141000	0	5850	5850	5850	5850	0
384	20241125	140900	0	5850	5850	5850	5850	0
385	20241125	140800	0	5850	5850	5850	5850	0
386	20241125	140700	0	5850	5850	5850	5850	0
387	20241125	140600	0	5850	5850	5850	5850	0
388	20241125	140500	0	5850	5850	5850	5850	0
389	20241125	140400	0	5850	5850	5850	5850	0
390	20241125	140300	0	5850	5850	5850	5850	0
391	20241125	140200	0	5850	5850	5850	5850	0
392	20241125	140100	0	5850	5850	5850	5850	0
393	20241125	140000	0	5850	5850	5850	5850	0
394	20241125	135900	0	5850	5850	5850	5850	0
395	20241125	135800	0	5850	5850	5850	5850	0
396	20241125	135700	0	5850	5850	5850	5850	0
397	20241125	135600	0	5850	5850	5850	5850	0
398	20241125	135500	0	5850	5850	5850	5850	0
399	20241125	135400	0	5850	5850	5850	5850	0
400	20241125	135300	0	5850	5850	5850	5850	0
401	20241125	135200	0	5850	5850	5850	5850	0
402	20241125	135100	0	5850	5850	5850	5850	0
403	20241125	135000	0	5850	5850	5850	5850	0
404	20241125	134900	0	5850	5850	5850	5850	0
405	20241125	134800	0	5850	5850	5850	5850	0
406	20241125	134700	0	5850	5850	5850	5850	0
407	20241125	134600	0	5850	5850	5850	5850	0
408	20241125	134500	0	5850	5850	5850	5850	0
409	20241125	134400	0	5850	5850	5850	5850	0
410	20241125	134300	0	5850	5850	5850	5850	0
411	20241125	134200	0	5850	5850	5850	5850	0
412	20241125	134100	0	5850	5850	5850	5850	0
413	20241125	134000	0	5850	5850	5850	5850	0
414	20241125	133900	0	5850	5850	5850	5850	0
415	20241125	133800	0	5850	5850	5850	5850	0
416	20241125	133700	0	5850	5850	5850	5850	0
417	20241125	133600	0	5850	5850	5850	5850	0
418	20241125	133500	0	5850	5850	5850	5850	0
419	20241125	133400	0	5850	5850	5850	5850	0
420	20241125	133300	0	5850	5850	5850	5850	0
421	20241125	133200	0	5850	5850	5850	5850	0
422	20241125	133100	0	5850	5850	5850	5850	0
423	20241125	133000	0	5850	5850	5850	5850	0
424	20241125	132900	0	5850	5850	5850	5850	0
425	20241125	132800	0	5850	5850	5850	5850	0
426	20241125	132700	0	5850	5850	5850	5850	0
427	20241125	132600	0	5850	5850	5850	5850	0
428	20241125	132500	0	5850	5850	5850	5850	0
429	20241125	132400	0	5850	5850	5850	5850	0
430	20241125	132300	0	5850	5850	5850	5850	0
431	20241125	132200	0	5850	5850	5850	5850	0
432	20241125	132100	0	5850	5850	5850	5850	0
433	20241125	132000	0	5850	5850	5850	5850	0
434	20241125	131900	0	5850	5850	5850	5850	0
435	20241125	131800	0	5850	5850	5850	5850	0
436	20241125	131700	0	5850	5850	5850	5850	0
437	20241125	131600	0	5850	5850	5850	5850	0
438	20241125	131500	0	5850	5850	5850	5850	0
439	20241125	131400	0	5850	5850	5850	5850	0
440	20241125	131300	0	5850	5850	5850	5850	0
441	20241125	131200	0	5850	5850	5850	5850	0
442	20241125	131100	0	5850	5850	5850	5850	0
443	20241125	131000	0	5850	5850	5850	5850	0
444	20241125	130900	0	5850	5850	5850	5850	0
445	20241125	130800	0	5850	5850	5850	5850	0
446	20241125	130700	0	5850	5850	5850	5850	0
447	20241125	130600	0	5850	5850	5850	5850	0
448	20241125	130500	0	5850	5850	5850	5850	0
449	20241125	130400	0	5850	5850	5850	5850	0
450	20241125	130300	0	5850	5850	5850	5850	0
451	20241125	130200	0	5850	5850	5850	5850	0
452	20241125	130100	0	5850	5850	5850	5850	0
453	20241125	130000	0	5850	5850	5850	5850	0
454	20241125	125900	0	5850	5850	5850	5850	0
455	20241125	125800	0	5850	5850	5850	5850	0
456	20241125	125700	0	5850	5850	5850	5850	0
457	20241125	125600	0	5850	5850	5850	5850	0
458	20241125	125500	0	5850	5850	5850	5850	0
459	20241125	125400	0	5850	5850	5850	5850	0
460	20241125	125300	0	5850	5850	5850	5850	0
461	20241125	125200	0	5850	5850	5850	5850	0
462	20241125	125100	0	5850	5850	5850	5850	0
463	20241125	125000	0	5850	5850	5850	5850	0
464	20241125	124900	0	5850	5850	5850	5850	0
465	20241125	124800	0	5850	5850	5850	5850	0
466	20241125	124700	0	5850	5850	5850	5850	0
467	20241125	124600	0	5850	5850	5850	5850	0
468	20241125	124500	0	5850	5850	5850	5850	0
469	20241125	124400	0	5850	5850	5850	5850	0
470	20241125	124300	0	5850	5850	5850	5850	0
471	20241125	124200	0	5850	5850	5850	5850	0
472	20241125	124100	0	5850	5850	5850	5850	0
473	20241125	124000	0	5850	5850	5850	5850	0
474	20241125	123900	0	5850	5850	5850	5850	0
475	20241125	123800	0	5850	5850	5850	5850	0
476	20241125	123700	0	5850	5850	5850	5850	0
477	20241125	123600	0	5850	5850	5850	5850	0
478	20241125	123500	0	5850	5850	5850	5850	0
479	20241125	123400	0	5850	5850	5850	5850	0
480	20241125	123300	0	5850	5850	5850	5850	0
481	20241125	123200	0	5850	5850	5850	5850	0
482	20241125	123100	0	5850	5850	5850	5850	0
483	20241125	123000	0	5850	5850	5850	5850	0
484	20241125	122900	0	5850	5850	5850	5850	0
485	20241125	122800	0	5850	5850	5850	5850	0
486	20241125	122700	0	5850	5850	5850	5850	0
487	20241125	122600	0	5850	5850	5850	5850	0
488	20241125	122500	0	5850	5850	5850	5850	0
489	20241125	122400	0	5850	5850	5850	5850	0
490	20241125	122300	0	5850	5850	5850	5850	0
491	20241125	122200	0	5850	5850	5850	5850	0
492	20241125	122100	0	5850	5850	5850	5850	0
493	20241125	122000	0	5850	5850	5850	5850	0
494	20241125	121900	0	5850	5850	5850	5850	0
495	20241125	121800	0	5850	5850	5850	5850	0
496	20241125	121700	0	5850	5850	5850	5850	0
497	20241125	121600	0	5850	5850	5850	5850	0
498	20241125	121500	0	5850	5850	5850	5850	0
499	20241125	121400	0	5850	5850	5850	5850	0
500	20241125	121300	0	5850	5850	5850	5850	0
501	20241125	121200	0	5850	5850	5850	5850	0
502	20241125	121100	0	5850	5850	5850	5850	0
503	20241125	121000	0	5850	5850	5850	5850	0
504	20241125	120900	0	5850	5850	5850	5850	0
505	20241125	120800	0	5850	5850	5850	5850	0
506	20241125	120700	0	5850	5850	5850	5850	0
507	20241125	120600	0	5850	5850	5850	5850	0
508	20241125	120500	0	5850	5850	5850	5850	0
509	20241125	120400	0	5850	5850	5850	5850	0
510	20241125	120300	0	5850	5850	5850	5850	0
511	20241125	120200	0	5850	5850	5850	5850	0
512	20241125	120100	0	5850	5850	5850	5850	0
513	20241125	120000	0	5850	5850	5850	5850	0
514	20241125	115900	0	5850	5850	5850	5850	0
515	20241125	115800	0	5850	5850	5850	5850	0
516	20241125	115700	0	5850	5850	5850	5850	0
517	20241125	115600	0	5850	5850	5850	5850	0
518	20241125	115500	0	5850	5850	5850	5850	0
519	20241125	115400	0	5850	5850	5850	5850	0
520	20241125	115300	0	5850	5850	5850	5850	0
521	20241125	115200	0	5850	5850	5850	5850	0
522	20241125	115100	0	5850	5850	5850	5850	0
523	20241125	115000	0	5850	5850	5850	5850	0
524	20241125	114900	0	5850	5850	5850	5850	0
525	20241125	114800	0	5850	5850	5850	5850	0
526	20241125	114700	0	5850	5850	5850	5850	0
527	20241125	114600	0	5850	5850	5850	5850	0
528	20241125	114500	0	5850	5850	5850	5850	0
529	20241125	114400	0	5850	5850	5850	5850	0
530	20241125	114300	0	5850	5850	5850	5850	0
531	20241125	114200	0	5850	5850	5850	5850	0
532	20241125	114100	0	5850	5850	5850	5850	0
533	20241125	114000	0	5850	5850	5850	5850	0
534	20241125	113900	0	5850	5850	5850	5850	0
535	20241125	113800	0	5850	5850	5850	5850	0
536	20241125	113700	0	5850	5850	5850	5850	0
537	20241125	113600	0	5850	5850	5850	5850	0
538	20241125	113500	0	5850	5850	5850	5850	0
539	20241125	113400	0	5850	5850	5850	5850	0
540	20241125	113300	0	5850	5850	5850	5850	0
541	20241125	113200	0	5850	5850	5850	5850	0
542	20241125	113100	0	5850	5850	5850	5850	0
543	20241125	113000	0	5850	5850	5850	5850	0
544	20241125	112900	0	5850	5850	5850	5850	0
545	20241125	112800	0	5850	5850	5850	5850	0
546	20241125	112700	0	5850	5850	5850	5850	0
547	20241125	112600	0	5850	5850	5850	5850	0
548	20241125	112500	0	5850	5850	5850	5850	0
549	20241125	112400	0	5850	5850	5850	5850	0
550	20241125	112300	0	5850	5850	5850	5850	0
551	20241125	112200	0	5850	5850	5850	5850	0
552	20241125	112100	0	5850	5850	5850	5850	0
553	20241125	112000	0	5850	5850	5850	5850	0
554	20241125	111900	0	5850	5850	5850	5850	0
555	20241125	111800	0	5850	5850	5850	5850	0
556	20241125	111700	0	5850	5850	5850	5850	0
557	20241125	111600	0	5850	5850	5850	5850	0
558	20241125	111500	0	5850	5850	5850	5850	0
559	20241125	111400	0	5850	5850	5850	5850	0
560	20241125	111300	0	5850	5850	5850	5850	0
561	20241125	111200	0	5850	5850	5850	5850	0
562	20241125	111100	0	5850	5850	5850	5850	0
563	20241125	111000	0	5850	5850	5850	5850	0
564	20241125	110900	0	5850	5850	5850	5850	0
565	20241125	110800	0	5850	5850	5850	5850	0
566	20241125	110700	0	5850	5850	5850	5850	0
567	20241125	110600	0	5850	5850	5850	5850	0
568	20241125	110500	0	5850	5850	5850	5850	0
569	20241125	110400	0	5850	5850	5850	5850	0
570	20241125	110300	0	5850	5850	5850	5850	0
571	20241125	110200	0	5850	5850	5850	5850	0
572	20241125	110100	0	5850	5850	5850	5850	0
573	20241125	110000	0	5850	5850	5850	5850	0
574	20241125	105900	0	5850	5850	5850	5850	0
575	20241125	105800	0	5850	5850	5850	5850	0
576	20241125	105700	0	5850	5850	5850	5850	0
577	20241125	105600	0	5850	5850	5850	5850	0
578	20241125	105500	0	5850	5850	5850	5850	0
579	20241125	105400	0	5850	5850	5850	5850	0
580	20241125	105300	0	5850	5850	5850	5850	0
581	20241125	105200	0	5850	5850	5850	5850	0
582	20241125	105100	0	5850	5850	5850	5850	0
583	20241125	105000	0	5850	5850	5850	5850	0
584	20241125	104900	0	5850	5850	5850	5850	0
585	20241125	104800	0	5850	5850	5850	5850	0
586	20241125	104700	0	5850	5850	5850	5850	0
587	20241125	104600	0	5850	5850	5850	5850	0
588	20241125	104500	0	5850	5850	5850	5850	0
589	20241125	104400	0	5850	5850	5850	5850	0
590	20241125	104300	0	5850	5850	5850	5850	0
591	20241125	104200	0	5850	5850	5850	5850	0
592	20241125	104100	0	5850	5850	5850	5850	0
593	20241125	104000	0	5850	5850	5850	5850	0
594	20241125	103900	0	5850	5850	5850	5850	0
595	20241125	103800	0	5850	5850	5850	5850	0
596	20241125	103700	0	5850	5850	5850	5850	0
597	20241125	103600	0	5850	5850	5850	5850	0
598	20241125	103500	0	5850	5850	5850	5850	0
599	20241125	103400	0	5850	5850	5850	5850	0
600	20241125	103300	0	5850	5850	5850	5850	0
601	20241125	103200	0	5850	5850	5850	5850	0
602	20241125	103100	0	5850	5850	5850	5850	0
603	20241125	103000	0	5850	5850	5850	5850	0
604	20241125	102900	0	5850	5850	5850	5850	0
605	20241125	102800	0	5850	5850	5850	5850	0
606	20241125	102700	0	5850	5850	5850	5850	0
607	20241125	102600	0	5850	5850	5850	5850	0
608	20241125	102500	0	5850	5850	5850	5850	0
609	20241125	102400	0	5850	5850	5850	5850	0
610	20241125	102300	0	5850	5850	5850	5850	0
611	20241125	102200	0	5850	5850	5850	5850	0
612	20241125	102100	0	5850	5850	5850	5850	0
613	20241125	102000	0	5850	5850	5850	5850	0
614	20241125	101900	0	5850	5850	5850	5850	0
615	20241125	101800	0	5850	5850	5850	5850	0
616	20241125	101700	0	5850	5850	5850	5850	0
617	20241125	101600	0	5850	5850	5850	5850	0
618	20241125	101500	0	5850	5850	5850	5850	0
619	20241125	101400	0	5850	5850	5850	5850	0
620	20241125	101300	0	5850	5850	5850	5850	0
621	20241125	101200	0	5850	5850	5850	5850	0
622	20241125	101100	0	5850	5850	5850	5850	0
623	20241125	101000	0	5850	5850	5850	5850	0
624	20241125	100900	0	5850	5850	5850	5850	0
625	20241125	100800	0	5850	5850	5850	5850	0
626	20241125	100700	0	5850	5850	5850	5850	0
627	20241125	100600	0	5850	5850	5850	5850	0
628	20241125	100500	0	5850	5850	5850	5850	0
629	20241125	100400	0	5850	5850	5850	5850	0
630	20241125	100300	0	5850	5850	5850	5850	0
631	20241125	100200	0	5850	5850	5850	5850	0
632	20241125	100100	0	5850	5850	5850	5850	0
633	20241125	100000	0	5850	5850	5850	5850	0
634	20241125	095900	0	5850	5850	5850	5850	0
635	20241125	095800	0	5850	5850	5850	5850	0
636	20241125	095700	0	5850	5850	5850	5850	0
637	20241125	095600	0	5850	5850	5850	5850	0
638	20241125	095500	0	5850	5850	5850	5850	0
639	20241125	095400	0	5850	5850	5850	5850	0
640	20241125	095300	0	5850	5850	5850	5850	0
641	20241125	095200	0	5850	5850	5850	5850	0
642	20241125	095100	0	5850	5850	5850	5850	0
643	20241125	095000	0	5850	5850	5850	5850	0
644	20241125	094900	0	5850	5850	5850	5850	0
645	20241125	094800	0	5850	5850	5850	5850	0
646	20241125	094700	0	5850	5850	5850	5850	0
647	20241125	094600	0	5850	5850	5850	5850	0
648	20241125	094500	0	5850	5850	5850	5850	0
649	20241125	094400	0	5850	5850	5850	5850	0
650	20241125	094300	0	5850	5850	5850	5850	0
651	20241125	094200	0	5850	5850	5850	5850	0
652	20241125	094100	0	5850	5850	5850	5850	0
653	20241125	094000	0	5850	5850	5850	5850	0
654	20241125	093900	0	5850	5850	5850	5850	0
655	20241125	093800	0	5850	5850	5850	5850	0
656	20241125	093700	0	5850	5850	5850	5850	0
657	20241125	093600	0	5850	5850	5850	5850	0
658	20241125	093500	0	5850	5850	5850	5850	0
659	20241125	093400	0	5850	5850	5850	5850	0
660	20241125	093300	0	5850	5850	5850	5850	0
661	20241125	093200	0	5850	5850	5850	5850	0
662	20241125	093100	0	5850	5850	5850	5850	0
663	20241125	093000	0	5850	5850	5850	5850	0
664	20241125	092900	0	5850	5850	5850	5850	0
665	20241125	092800	0	5850	5850	5850	5850	0
666	20241125	092700	0	5850	5850	5850	5850	0
667	20241125	092600	0	5850	5850	5850	5850	0
668	20241125	092500	0	5850	5850	5850	5850	0
669	20241125	092400	0	5850	5850	5850	5850	0
670	20241125	092300	0	5850	5850	5850	5850	0
671	20241125	092200	0	5850	5850	5850	5850	0
672	20241125	092100	0	5850	5850	5850	5850	0
673	20241125	092000	0	5850	5850	5850	5850	0
674	20241125	091900	0	5850	5850	5850	5850	0
675	20241125	091800	0	5850	5850	5850	5850	0
676	20241125	091700	0	5850	5850	5850	5850	0
677	20241125	091600	0	5850	5850	5850	5850	0
678	20241125	091500	0	5850	5850	5850	5850	0
679	20241125	091400	0	5850	5850	5850	5850	0
680	20241125	091300	0	5850	5850	5850	5850	0
681	20241125	091200	0	5850	5850	5850	5850	0
682	20241125	091100	0	5850	5850	5850	5850	0
683	20241125	091000	0	5850	5850	5850	5850	0
684	20241125	090900	0	5850	5850	5850	5850	0
685	20241125	090800	0	5850	5850	5850	5850	0
686	20241125	090700	0	5850	5850	5850	5850	0
687	20241125	090600	0	5850	5850	5850	5850	0
688	20241125	090500	0	5850	5850	5850	5850	0
689	20241125	090400	0	5850	5850	5850	5850	0
690	20241125	090300	0	5850	5850	5850	5850	0
691	20241125	090200	0	5850	5850	5850	5850	0
692	20241125	090100	0	5850	5850	5850	5850	0
693	20241125	090000	0	5850	5850	5850	5850	0