KissMeData/150840/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	203000	0	5850	5850	5850	5850	0
3	20241210	202900	0	5850	5850	5850	5850	0
4	20241210	202800	0	5850	5850	5850	5850	0
5	20241210	202700	0	5850	5850	5850	5850	0
6	20241210	202600	0	5850	5850	5850	5850	0
7	20241210	202500	0	5850	5850	5850	5850	0
8	20241210	202400	0	5850	5850	5850	5850	0
9	20241210	202300	0	5850	5850	5850	5850	0
10	20241210	202200	0	5850	5850	5850	5850	0
11	20241210	202100	0	5850	5850	5850	5850	0
12	20241210	202000	0	5850	5850	5850	5850	0
13	20241210	201900	0	5850	5850	5850	5850	0
14	20241210	201800	0	5850	5850	5850	5850	0
15	20241210	201700	0	5850	5850	5850	5850	0
16	20241210	201600	0	5850	5850	5850	5850	0
17	20241210	201500	0	5850	5850	5850	5850	0
18	20241210	201400	0	5850	5850	5850	5850	0
19	20241210	201300	0	5850	5850	5850	5850	0
20	20241210	201200	0	5850	5850	5850	5850	0
21	20241210	201100	0	5850	5850	5850	5850	0
22	20241210	201000	0	5850	5850	5850	5850	0
23	20241210	200900	0	5850	5850	5850	5850	0
24	20241210	200800	0	5850	5850	5850	5850	0
25	20241210	200700	0	5850	5850	5850	5850	0
26	20241210	200600	0	5850	5850	5850	5850	0
27	20241210	200500	0	5850	5850	5850	5850	0
28	20241210	200400	0	5850	5850	5850	5850	0
29	20241210	200300	0	5850	5850	5850	5850	0
30	20241210	200200	0	5850	5850	5850	5850	0
31	20241210	200100	0	5850	5850	5850	5850	0
32	20241210	200000	0	5850	5850	5850	5850	0
33	20241210	195900	0	5850	5850	5850	5850	0
34	20241210	195800	0	5850	5850	5850	5850	0
35	20241210	195700	0	5850	5850	5850	5850	0
36	20241210	195600	0	5850	5850	5850	5850	0
37	20241210	195500	0	5850	5850	5850	5850	0
38	20241210	195400	0	5850	5850	5850	5850	0
39	20241210	195300	0	5850	5850	5850	5850	0
40	20241210	195200	0	5850	5850	5850	5850	0
41	20241210	195100	0	5850	5850	5850	5850	0
42	20241210	195000	0	5850	5850	5850	5850	0
43	20241210	194900	0	5850	5850	5850	5850	0
44	20241210	194800	0	5850	5850	5850	5850	0
45	20241210	194700	0	5850	5850	5850	5850	0
46	20241210	194600	0	5850	5850	5850	5850	0
47	20241210	194500	0	5850	5850	5850	5850	0
48	20241210	194400	0	5850	5850	5850	5850	0
49	20241210	194300	0	5850	5850	5850	5850	0
50	20241210	194200	0	5850	5850	5850	5850	0
51	20241210	194100	0	5850	5850	5850	5850	0
52	20241210	194000	0	5850	5850	5850	5850	0
53	20241210	193900	0	5850	5850	5850	5850	0
54	20241210	193800	0	5850	5850	5850	5850	0
55	20241210	193700	0	5850	5850	5850	5850	0
56	20241210	193600	0	5850	5850	5850	5850	0
57	20241210	193500	0	5850	5850	5850	5850	0
58	20241210	193400	0	5850	5850	5850	5850	0
59	20241210	193300	0	5850	5850	5850	5850	0
60	20241210	193200	0	5850	5850	5850	5850	0
61	20241210	193100	0	5850	5850	5850	5850	0
62	20241210	193000	0	5850	5850	5850	5850	0
63	20241210	192900	0	5850	5850	5850	5850	0
64	20241210	192800	0	5850	5850	5850	5850	0
65	20241210	192700	0	5850	5850	5850	5850	0
66	20241210	192600	0	5850	5850	5850	5850	0
67	20241210	192500	0	5850	5850	5850	5850	0
68	20241210	192400	0	5850	5850	5850	5850	0
69	20241210	192300	0	5850	5850	5850	5850	0
70	20241210	192200	0	5850	5850	5850	5850	0
71	20241210	192100	0	5850	5850	5850	5850	0
72	20241210	192000	0	5850	5850	5850	5850	0
73	20241210	191900	0	5850	5850	5850	5850	0
74	20241210	191800	0	5850	5850	5850	5850	0
75	20241210	191700	0	5850	5850	5850	5850	0
76	20241210	191600	0	5850	5850	5850	5850	0
77	20241210	191500	0	5850	5850	5850	5850	0
78	20241210	191400	0	5850	5850	5850	5850	0
79	20241210	191300	0	5850	5850	5850	5850	0
80	20241210	191200	0	5850	5850	5850	5850	0
81	20241210	191100	0	5850	5850	5850	5850	0
82	20241210	191000	0	5850	5850	5850	5850	0
83	20241210	190900	0	5850	5850	5850	5850	0
84	20241210	190800	0	5850	5850	5850	5850	0
85	20241210	190700	0	5850	5850	5850	5850	0
86	20241210	190600	0	5850	5850	5850	5850	0
87	20241210	190500	0	5850	5850	5850	5850	0
88	20241210	190400	0	5850	5850	5850	5850	0
89	20241210	190300	0	5850	5850	5850	5850	0
90	20241210	190200	0	5850	5850	5850	5850	0
91	20241210	190100	0	5850	5850	5850	5850	0
92	20241210	190000	0	5850	5850	5850	5850	0
93	20241210	185900	0	5850	5850	5850	5850	0
94	20241210	185800	0	5850	5850	5850	5850	0
95	20241210	185700	0	5850	5850	5850	5850	0
96	20241210	185600	0	5850	5850	5850	5850	0
97	20241210	185500	0	5850	5850	5850	5850	0
98	20241210	185400	0	5850	5850	5850	5850	0
99	20241210	185300	0	5850	5850	5850	5850	0
100	20241210	185200	0	5850	5850	5850	5850	0
101	20241210	185100	0	5850	5850	5850	5850	0
102	20241210	185000	0	5850	5850	5850	5850	0
103	20241210	184900	0	5850	5850	5850	5850	0
104	20241210	184800	0	5850	5850	5850	5850	0
105	20241210	184700	0	5850	5850	5850	5850	0
106	20241210	184600	0	5850	5850	5850	5850	0
107	20241210	184500	0	5850	5850	5850	5850	0
108	20241210	184400	0	5850	5850	5850	5850	0
109	20241210	184300	0	5850	5850	5850	5850	0
110	20241210	184200	0	5850	5850	5850	5850	0
111	20241210	184100	0	5850	5850	5850	5850	0
112	20241210	184000	0	5850	5850	5850	5850	0
113	20241210	183900	0	5850	5850	5850	5850	0
114	20241210	183800	0	5850	5850	5850	5850	0
115	20241210	183700	0	5850	5850	5850	5850	0
116	20241210	183600	0	5850	5850	5850	5850	0
117	20241210	183500	0	5850	5850	5850	5850	0
118	20241210	183400	0	5850	5850	5850	5850	0
119	20241210	183300	0	5850	5850	5850	5850	0
120	20241210	183200	0	5850	5850	5850	5850	0
121	20241210	183100	0	5850	5850	5850	5850	0
122	20241210	183000	0	5850	5850	5850	5850	0
123	20241210	182900	0	5850	5850	5850	5850	0
124	20241210	182800	0	5850	5850	5850	5850	0
125	20241210	182700	0	5850	5850	5850	5850	0
126	20241210	182600	0	5850	5850	5850	5850	0
127	20241210	182500	0	5850	5850	5850	5850	0
128	20241210	182400	0	5850	5850	5850	5850	0
129	20241210	182300	0	5850	5850	5850	5850	0
130	20241210	182200	0	5850	5850	5850	5850	0
131	20241210	182100	0	5850	5850	5850	5850	0
132	20241210	182000	0	5850	5850	5850	5850	0
133	20241210	181900	0	5850	5850	5850	5850	0
134	20241210	181800	0	5850	5850	5850	5850	0
135	20241210	181700	0	5850	5850	5850	5850	0
136	20241210	181600	0	5850	5850	5850	5850	0
137	20241210	181500	0	5850	5850	5850	5850	0
138	20241210	181400	0	5850	5850	5850	5850	0
139	20241210	181300	0	5850	5850	5850	5850	0
140	20241210	181200	0	5850	5850	5850	5850	0
141	20241210	181100	0	5850	5850	5850	5850	0
142	20241210	181000	0	5850	5850	5850	5850	0
143	20241210	180900	0	5850	5850	5850	5850	0
144	20241210	180800	0	5850	5850	5850	5850	0
145	20241210	180700	0	5850	5850	5850	5850	0
146	20241210	180600	0	5850	5850	5850	5850	0
147	20241210	180500	0	5850	5850	5850	5850	0
148	20241210	180400	0	5850	5850	5850	5850	0
149	20241210	180300	0	5850	5850	5850	5850	0
150	20241210	180200	0	5850	5850	5850	5850	0
151	20241210	180100	0	5850	5850	5850	5850	0
152	20241210	180000	0	5850	5850	5850	5850	0
153	20241210	175900	0	5850	5850	5850	5850	0
154	20241210	175800	0	5850	5850	5850	5850	0
155	20241210	175700	0	5850	5850	5850	5850	0
156	20241210	175600	0	5850	5850	5850	5850	0
157	20241210	175500	0	5850	5850	5850	5850	0
158	20241210	175400	0	5850	5850	5850	5850	0
159	20241210	175300	0	5850	5850	5850	5850	0
160	20241210	175200	0	5850	5850	5850	5850	0
161	20241210	175100	0	5850	5850	5850	5850	0
162	20241210	175000	0	5850	5850	5850	5850	0
163	20241210	174900	0	5850	5850	5850	5850	0
164	20241210	174800	0	5850	5850	5850	5850	0
165	20241210	174700	0	5850	5850	5850	5850	0
166	20241210	174600	0	5850	5850	5850	5850	0
167	20241210	174500	0	5850	5850	5850	5850	0
168	20241210	174400	0	5850	5850	5850	5850	0
169	20241210	174300	0	5850	5850	5850	5850	0
170	20241210	174200	0	5850	5850	5850	5850	0
171	20241210	174100	0	5850	5850	5850	5850	0
172	20241210	174000	0	5850	5850	5850	5850	0
173	20241210	173900	0	5850	5850	5850	5850	0
174	20241210	173800	0	5850	5850	5850	5850	0
175	20241210	173700	0	5850	5850	5850	5850	0
176	20241210	173600	0	5850	5850	5850	5850	0
177	20241210	173500	0	5850	5850	5850	5850	0
178	20241210	173400	0	5850	5850	5850	5850	0
179	20241210	173300	0	5850	5850	5850	5850	0
180	20241210	173200	0	5850	5850	5850	5850	0
181	20241210	173100	0	5850	5850	5850	5850	0
182	20241210	173000	0	5850	5850	5850	5850	0
183	20241210	172900	0	5850	5850	5850	5850	0
184	20241210	172800	0	5850	5850	5850	5850	0
185	20241210	172700	0	5850	5850	5850	5850	0
186	20241210	172600	0	5850	5850	5850	5850	0
187	20241210	172500	0	5850	5850	5850	5850	0
188	20241210	172400	0	5850	5850	5850	5850	0
189	20241210	172300	0	5850	5850	5850	5850	0
190	20241210	172200	0	5850	5850	5850	5850	0
191	20241210	172100	0	5850	5850	5850	5850	0
192	20241210	172000	0	5850	5850	5850	5850	0
193	20241210	171900	0	5850	5850	5850	5850	0
194	20241210	171800	0	5850	5850	5850	5850	0
195	20241210	171700	0	5850	5850	5850	5850	0
196	20241210	171600	0	5850	5850	5850	5850	0
197	20241210	171500	0	5850	5850	5850	5850	0
198	20241210	171400	0	5850	5850	5850	5850	0
199	20241210	171300	0	5850	5850	5850	5850	0
200	20241210	171200	0	5850	5850	5850	5850	0
201	20241210	171100	0	5850	5850	5850	5850	0
202	20241210	171000	0	5850	5850	5850	5850	0
203	20241210	170900	0	5850	5850	5850	5850	0
204	20241210	170800	0	5850	5850	5850	5850	0
205	20241210	170700	0	5850	5850	5850	5850	0
206	20241210	170600	0	5850	5850	5850	5850	0
207	20241210	170500	0	5850	5850	5850	5850	0
208	20241210	170400	0	5850	5850	5850	5850	0
209	20241210	170300	0	5850	5850	5850	5850	0
210	20241210	170200	0	5850	5850	5850	5850	0
211	20241210	170100	0	5850	5850	5850	5850	0
212	20241210	170000	0	5850	5850	5850	5850	0
213	20241210	165900	0	5850	5850	5850	5850	0
214	20241210	165800	0	5850	5850	5850	5850	0
215	20241210	165700	0	5850	5850	5850	5850	0
216	20241210	165600	0	5850	5850	5850	5850	0
217	20241210	165500	0	5850	5850	5850	5850	0
218	20241210	165400	0	5850	5850	5850	5850	0
219	20241210	165300	0	5850	5850	5850	5850	0
220	20241210	165200	0	5850	5850	5850	5850	0
221	20241210	165100	0	5850	5850	5850	5850	0
222	20241210	165000	0	5850	5850	5850	5850	0
223	20241210	164900	0	5850	5850	5850	5850	0
224	20241210	164800	0	5850	5850	5850	5850	0
225	20241210	164700	0	5850	5850	5850	5850	0
226	20241210	164600	0	5850	5850	5850	5850	0
227	20241210	164500	0	5850	5850	5850	5850	0
228	20241210	164400	0	5850	5850	5850	5850	0
229	20241210	164300	0	5850	5850	5850	5850	0
230	20241210	164200	0	5850	5850	5850	5850	0
231	20241210	164100	0	5850	5850	5850	5850	0
232	20241210	164000	0	5850	5850	5850	5850	0
233	20241210	163900	0	5850	5850	5850	5850	0
234	20241210	163800	0	5850	5850	5850	5850	0
235	20241210	163700	0	5850	5850	5850	5850	0
236	20241210	163600	0	5850	5850	5850	5850	0
237	20241210	163500	0	5850	5850	5850	5850	0
238	20241210	163400	0	5850	5850	5850	5850	0
239	20241210	163300	0	5850	5850	5850	5850	0
240	20241210	163200	0	5850	5850	5850	5850	0
241	20241210	163100	0	5850	5850	5850	5850	0
242	20241210	163000	0	5850	5850	5850	5850	0
243	20241210	162900	0	5850	5850	5850	5850	0
244	20241210	162800	0	5850	5850	5850	5850	0
245	20241210	162700	0	5850	5850	5850	5850	0
246	20241210	162600	0	5850	5850	5850	5850	0
247	20241210	162500	0	5850	5850	5850	5850	0
248	20241210	162400	0	5850	5850	5850	5850	0
249	20241210	162300	0	5850	5850	5850	5850	0
250	20241210	162200	0	5850	5850	5850	5850	0
251	20241210	162100	0	5850	5850	5850	5850	0
252	20241210	162000	0	5850	5850	5850	5850	0
253	20241210	161900	0	5850	5850	5850	5850	0
254	20241210	161800	0	5850	5850	5850	5850	0
255	20241210	161700	0	5850	5850	5850	5850	0
256	20241210	161600	0	5850	5850	5850	5850	0
257	20241210	161500	0	5850	5850	5850	5850	0
258	20241210	161400	0	5850	5850	5850	5850	0
259	20241210	161300	0	5850	5850	5850	5850	0
260	20241210	161200	0	5850	5850	5850	5850	0
261	20241210	161100	0	5850	5850	5850	5850	0
262	20241210	161000	0	5850	5850	5850	5850	0
263	20241210	160900	0	5850	5850	5850	5850	0
264	20241210	160800	0	5850	5850	5850	5850	0
265	20241210	160700	0	5850	5850	5850	5850	0
266	20241210	160600	0	5850	5850	5850	5850	0
267	20241210	160500	0	5850	5850	5850	5850	0
268	20241210	160400	0	5850	5850	5850	5850	0
269	20241210	160300	0	5850	5850	5850	5850	0
270	20241210	160200	0	5850	5850	5850	5850	0
271	20241210	160100	0	5850	5850	5850	5850	0
272	20241210	160000	0	5850	5850	5850	5850	0
273	20241210	155900	0	5850	5850	5850	5850	0
274	20241210	155800	0	5850	5850	5850	5850	0
275	20241210	155700	0	5850	5850	5850	5850	0
276	20241210	155600	0	5850	5850	5850	5850	0
277	20241210	155500	0	5850	5850	5850	5850	0
278	20241210	155400	0	5850	5850	5850	5850	0
279	20241210	155300	0	5850	5850	5850	5850	0
280	20241210	155200	0	5850	5850	5850	5850	0
281	20241210	155100	0	5850	5850	5850	5850	0
282	20241210	155000	0	5850	5850	5850	5850	0
283	20241210	154900	0	5850	5850	5850	5850	0
284	20241210	154800	0	5850	5850	5850	5850	0
285	20241210	154700	0	5850	5850	5850	5850	0
286	20241210	154600	0	5850	5850	5850	5850	0
287	20241210	154500	0	5850	5850	5850	5850	0
288	20241210	154400	0	5850	5850	5850	5850	0
289	20241210	154300	0	5850	5850	5850	5850	0
290	20241210	154200	0	5850	5850	5850	5850	0
291	20241210	154100	0	5850	5850	5850	5850	0
292	20241210	154000	0	5850	5850	5850	5850	0
293	20241210	153900	0	5850	5850	5850	5850	0
294	20241210	153800	0	5850	5850	5850	5850	0
295	20241210	153700	0	5850	5850	5850	5850	0
296	20241210	153600	0	5850	5850	5850	5850	0
297	20241210	153500	0	5850	5850	5850	5850	0
298	20241210	153400	0	5850	5850	5850	5850	0
299	20241210	153300	0	5850	5850	5850	5850	0
300	20241210	153200	0	5850	5850	5850	5850	0
301	20241210	153100	0	5850	5850	5850	5850	0
302	20241210	153000	0	5850	5850	5850	5850	0
303	20241210	152900	0	5850	5850	5850	5850	0
304	20241210	152800	0	5850	5850	5850	5850	0
305	20241210	152700	0	5850	5850	5850	5850	0
306	20241210	152600	0	5850	5850	5850	5850	0
307	20241210	152500	0	5850	5850	5850	5850	0
308	20241210	152400	0	5850	5850	5850	5850	0
309	20241210	152300	0	5850	5850	5850	5850	0
310	20241210	152200	0	5850	5850	5850	5850	0
311	20241210	152100	0	5850	5850	5850	5850	0
312	20241210	152000	0	5850	5850	5850	5850	0
313	20241210	151900	0	5850	5850	5850	5850	0
314	20241210	151800	0	5850	5850	5850	5850	0
315	20241210	151700	0	5850	5850	5850	5850	0
316	20241210	151600	0	5850	5850	5850	5850	0
317	20241210	151500	0	5850	5850	5850	5850	0
318	20241210	151400	0	5850	5850	5850	5850	0
319	20241210	151300	0	5850	5850	5850	5850	0
320	20241210	151200	0	5850	5850	5850	5850	0
321	20241210	151100	0	5850	5850	5850	5850	0
322	20241210	151000	0	5850	5850	5850	5850	0
323	20241210	150900	0	5850	5850	5850	5850	0
324	20241210	150800	0	5850	5850	5850	5850	0
325	20241210	150700	0	5850	5850	5850	5850	0
326	20241210	150600	0	5850	5850	5850	5850	0
327	20241210	150500	0	5850	5850	5850	5850	0
328	20241210	150400	0	5850	5850	5850	5850	0
329	20241210	150300	0	5850	5850	5850	5850	0
330	20241210	150200	0	5850	5850	5850	5850	0
331	20241210	150100	0	5850	5850	5850	5850	0
332	20241210	150000	0	5850	5850	5850	5850	0
333	20241210	145900	0	5850	5850	5850	5850	0
334	20241210	145800	0	5850	5850	5850	5850	0
335	20241210	145700	0	5850	5850	5850	5850	0
336	20241210	145600	0	5850	5850	5850	5850	0
337	20241210	145500	0	5850	5850	5850	5850	0
338	20241210	145400	0	5850	5850	5850	5850	0
339	20241210	145300	0	5850	5850	5850	5850	0
340	20241210	145200	0	5850	5850	5850	5850	0
341	20241210	145100	0	5850	5850	5850	5850	0
342	20241210	145000	0	5850	5850	5850	5850	0
343	20241210	144900	0	5850	5850	5850	5850	0
344	20241210	144800	0	5850	5850	5850	5850	0
345	20241210	144700	0	5850	5850	5850	5850	0
346	20241210	144600	0	5850	5850	5850	5850	0
347	20241210	144500	0	5850	5850	5850	5850	0
348	20241210	144400	0	5850	5850	5850	5850	0
349	20241210	144300	0	5850	5850	5850	5850	0
350	20241210	144200	0	5850	5850	5850	5850	0
351	20241210	144100	0	5850	5850	5850	5850	0
352	20241210	144000	0	5850	5850	5850	5850	0
353	20241210	143900	0	5850	5850	5850	5850	0
354	20241210	143800	0	5850	5850	5850	5850	0
355	20241210	143700	0	5850	5850	5850	5850	0
356	20241210	143600	0	5850	5850	5850	5850	0
357	20241210	143500	0	5850	5850	5850	5850	0
358	20241210	143400	0	5850	5850	5850	5850	0
359	20241210	143300	0	5850	5850	5850	5850	0
360	20241210	143200	0	5850	5850	5850	5850	0
361	20241210	143100	0	5850	5850	5850	5850	0
362	20241210	143000	0	5850	5850	5850	5850	0
363	20241210	142900	0	5850	5850	5850	5850	0
364	20241210	142800	0	5850	5850	5850	5850	0
365	20241210	142700	0	5850	5850	5850	5850	0
366	20241210	142600	0	5850	5850	5850	5850	0
367	20241210	142500	0	5850	5850	5850	5850	0
368	20241210	142400	0	5850	5850	5850	5850	0
369	20241210	142300	0	5850	5850	5850	5850	0
370	20241210	142200	0	5850	5850	5850	5850	0
371	20241210	142100	0	5850	5850	5850	5850	0
372	20241210	142000	0	5850	5850	5850	5850	0
373	20241210	141900	0	5850	5850	5850	5850	0
374	20241210	141800	0	5850	5850	5850	5850	0
375	20241210	141700	0	5850	5850	5850	5850	0
376	20241210	141600	0	5850	5850	5850	5850	0
377	20241210	141500	0	5850	5850	5850	5850	0
378	20241210	141400	0	5850	5850	5850	5850	0
379	20241210	141300	0	5850	5850	5850	5850	0
380	20241210	141200	0	5850	5850	5850	5850	0
381	20241210	141100	0	5850	5850	5850	5850	0
382	20241210	141000	0	5850	5850	5850	5850	0
383	20241210	140900	0	5850	5850	5850	5850	0
384	20241210	140800	0	5850	5850	5850	5850	0
385	20241210	140700	0	5850	5850	5850	5850	0
386	20241210	140600	0	5850	5850	5850	5850	0
387	20241210	140500	0	5850	5850	5850	5850	0
388	20241210	140400	0	5850	5850	5850	5850	0
389	20241210	140300	0	5850	5850	5850	5850	0
390	20241210	140200	0	5850	5850	5850	5850	0
391	20241210	140100	0	5850	5850	5850	5850	0
392	20241210	140000	0	5850	5850	5850	5850	0
393	20241210	135900	0	5850	5850	5850	5850	0
394	20241210	135800	0	5850	5850	5850	5850	0
395	20241210	135700	0	5850	5850	5850	5850	0
396	20241210	135600	0	5850	5850	5850	5850	0
397	20241210	135500	0	5850	5850	5850	5850	0
398	20241210	135400	0	5850	5850	5850	5850	0
399	20241210	135300	0	5850	5850	5850	5850	0
400	20241210	135200	0	5850	5850	5850	5850	0
401	20241210	135100	0	5850	5850	5850	5850	0
402	20241210	135000	0	5850	5850	5850	5850	0
403	20241210	134900	0	5850	5850	5850	5850	0
404	20241210	134800	0	5850	5850	5850	5850	0
405	20241210	134700	0	5850	5850	5850	5850	0
406	20241210	134600	0	5850	5850	5850	5850	0
407	20241210	134500	0	5850	5850	5850	5850	0
408	20241210	134400	0	5850	5850	5850	5850	0
409	20241210	134300	0	5850	5850	5850	5850	0
410	20241210	134200	0	5850	5850	5850	5850	0
411	20241210	134100	0	5850	5850	5850	5850	0
412	20241210	134000	0	5850	5850	5850	5850	0
413	20241210	133900	0	5850	5850	5850	5850	0
414	20241210	133800	0	5850	5850	5850	5850	0
415	20241210	133700	0	5850	5850	5850	5850	0
416	20241210	133600	0	5850	5850	5850	5850	0
417	20241210	133500	0	5850	5850	5850	5850	0
418	20241210	133400	0	5850	5850	5850	5850	0
419	20241210	133300	0	5850	5850	5850	5850	0
420	20241210	133200	0	5850	5850	5850	5850	0
421	20241210	133100	0	5850	5850	5850	5850	0
422	20241210	133000	0	5850	5850	5850	5850	0
423	20241210	132900	0	5850	5850	5850	5850	0
424	20241210	132800	0	5850	5850	5850	5850	0
425	20241210	132700	0	5850	5850	5850	5850	0
426	20241210	132600	0	5850	5850	5850	5850	0
427	20241210	132500	0	5850	5850	5850	5850	0
428	20241210	132400	0	5850	5850	5850	5850	0
429	20241210	132300	0	5850	5850	5850	5850	0
430	20241210	132200	0	5850	5850	5850	5850	0
431	20241210	132100	0	5850	5850	5850	5850	0
432	20241210	132000	0	5850	5850	5850	5850	0
433	20241210	131900	0	5850	5850	5850	5850	0
434	20241210	131800	0	5850	5850	5850	5850	0
435	20241210	131700	0	5850	5850	5850	5850	0
436	20241210	131600	0	5850	5850	5850	5850	0
437	20241210	131500	0	5850	5850	5850	5850	0
438	20241210	131400	0	5850	5850	5850	5850	0
439	20241210	131300	0	5850	5850	5850	5850	0
440	20241210	131200	0	5850	5850	5850	5850	0
441	20241210	131100	0	5850	5850	5850	5850	0
442	20241210	131000	0	5850	5850	5850	5850	0
443	20241210	130900	0	5850	5850	5850	5850	0
444	20241210	130800	0	5850	5850	5850	5850	0
445	20241210	130700	0	5850	5850	5850	5850	0
446	20241210	130600	0	5850	5850	5850	5850	0
447	20241210	130500	0	5850	5850	5850	5850	0
448	20241210	130400	0	5850	5850	5850	5850	0
449	20241210	130300	0	5850	5850	5850	5850	0
450	20241210	130200	0	5850	5850	5850	5850	0
451	20241210	130100	0	5850	5850	5850	5850	0
452	20241210	130000	0	5850	5850	5850	5850	0
453	20241210	125900	0	5850	5850	5850	5850	0
454	20241210	125800	0	5850	5850	5850	5850	0
455	20241210	125700	0	5850	5850	5850	5850	0
456	20241210	125600	0	5850	5850	5850	5850	0
457	20241210	125500	0	5850	5850	5850	5850	0
458	20241210	125400	0	5850	5850	5850	5850	0
459	20241210	125300	0	5850	5850	5850	5850	0
460	20241210	125200	0	5850	5850	5850	5850	0
461	20241210	125100	0	5850	5850	5850	5850	0
462	20241210	125000	0	5850	5850	5850	5850	0
463	20241210	124900	0	5850	5850	5850	5850	0
464	20241210	124800	0	5850	5850	5850	5850	0
465	20241210	124700	0	5850	5850	5850	5850	0
466	20241210	124600	0	5850	5850	5850	5850	0
467	20241210	124500	0	5850	5850	5850	5850	0
468	20241210	124400	0	5850	5850	5850	5850	0
469	20241210	124300	0	5850	5850	5850	5850	0
470	20241210	124200	0	5850	5850	5850	5850	0
471	20241210	124100	0	5850	5850	5850	5850	0
472	20241210	124000	0	5850	5850	5850	5850	0
473	20241210	123900	0	5850	5850	5850	5850	0
474	20241210	123800	0	5850	5850	5850	5850	0
475	20241210	123700	0	5850	5850	5850	5850	0
476	20241210	123600	0	5850	5850	5850	5850	0
477	20241210	123500	0	5850	5850	5850	5850	0
478	20241210	123400	0	5850	5850	5850	5850	0
479	20241210	123300	0	5850	5850	5850	5850	0
480	20241210	123200	0	5850	5850	5850	5850	0
481	20241210	123100	0	5850	5850	5850	5850	0
482	20241210	123000	0	5850	5850	5850	5850	0
483	20241210	122900	0	5850	5850	5850	5850	0
484	20241210	122800	0	5850	5850	5850	5850	0
485	20241210	122700	0	5850	5850	5850	5850	0
486	20241210	122600	0	5850	5850	5850	5850	0
487	20241210	122500	0	5850	5850	5850	5850	0
488	20241210	122400	0	5850	5850	5850	5850	0
489	20241210	122300	0	5850	5850	5850	5850	0
490	20241210	122200	0	5850	5850	5850	5850	0
491	20241210	122100	0	5850	5850	5850	5850	0
492	20241210	122000	0	5850	5850	5850	5850	0
493	20241210	121900	0	5850	5850	5850	5850	0
494	20241210	121800	0	5850	5850	5850	5850	0
495	20241210	121700	0	5850	5850	5850	5850	0
496	20241210	121600	0	5850	5850	5850	5850	0
497	20241210	121500	0	5850	5850	5850	5850	0
498	20241210	121400	0	5850	5850	5850	5850	0
499	20241210	121300	0	5850	5850	5850	5850	0
500	20241210	121200	0	5850	5850	5850	5850	0
501	20241210	121100	0	5850	5850	5850	5850	0
502	20241210	121000	0	5850	5850	5850	5850	0
503	20241210	120900	0	5850	5850	5850	5850	0
504	20241210	120800	0	5850	5850	5850	5850	0
505	20241210	120700	0	5850	5850	5850	5850	0
506	20241210	120600	0	5850	5850	5850	5850	0
507	20241210	120500	0	5850	5850	5850	5850	0
508	20241210	120400	0	5850	5850	5850	5850	0
509	20241210	120300	0	5850	5850	5850	5850	0
510	20241210	120200	0	5850	5850	5850	5850	0
511	20241210	120100	0	5850	5850	5850	5850	0
512	20241210	120000	0	5850	5850	5850	5850	0
513	20241210	115900	0	5850	5850	5850	5850	0
514	20241210	115800	0	5850	5850	5850	5850	0
515	20241210	115700	0	5850	5850	5850	5850	0
516	20241210	115600	0	5850	5850	5850	5850	0
517	20241210	115500	0	5850	5850	5850	5850	0
518	20241210	115400	0	5850	5850	5850	5850	0
519	20241210	115300	0	5850	5850	5850	5850	0
520	20241210	115200	0	5850	5850	5850	5850	0
521	20241210	115100	0	5850	5850	5850	5850	0
522	20241210	115000	0	5850	5850	5850	5850	0
523	20241210	114900	0	5850	5850	5850	5850	0
524	20241210	114800	0	5850	5850	5850	5850	0
525	20241210	114700	0	5850	5850	5850	5850	0
526	20241210	114600	0	5850	5850	5850	5850	0
527	20241210	114500	0	5850	5850	5850	5850	0
528	20241210	114400	0	5850	5850	5850	5850	0
529	20241210	114300	0	5850	5850	5850	5850	0
530	20241210	114200	0	5850	5850	5850	5850	0
531	20241210	114100	0	5850	5850	5850	5850	0
532	20241210	114000	0	5850	5850	5850	5850	0
533	20241210	113900	0	5850	5850	5850	5850	0
534	20241210	113800	0	5850	5850	5850	5850	0
535	20241210	113700	0	5850	5850	5850	5850	0
536	20241210	113600	0	5850	5850	5850	5850	0
537	20241210	113500	0	5850	5850	5850	5850	0
538	20241210	113400	0	5850	5850	5850	5850	0
539	20241210	113300	0	5850	5850	5850	5850	0
540	20241210	113200	0	5850	5850	5850	5850	0
541	20241210	113100	0	5850	5850	5850	5850	0
542	20241210	113000	0	5850	5850	5850	5850	0
543	20241210	112900	0	5850	5850	5850	5850	0
544	20241210	112800	0	5850	5850	5850	5850	0
545	20241210	112700	0	5850	5850	5850	5850	0
546	20241210	112600	0	5850	5850	5850	5850	0
547	20241210	112500	0	5850	5850	5850	5850	0
548	20241210	112400	0	5850	5850	5850	5850	0
549	20241210	112300	0	5850	5850	5850	5850	0
550	20241210	112200	0	5850	5850	5850	5850	0
551	20241210	112100	0	5850	5850	5850	5850	0
552	20241210	112000	0	5850	5850	5850	5850	0
553	20241210	111900	0	5850	5850	5850	5850	0
554	20241210	111800	0	5850	5850	5850	5850	0
555	20241210	111700	0	5850	5850	5850	5850	0
556	20241210	111600	0	5850	5850	5850	5850	0
557	20241210	111500	0	5850	5850	5850	5850	0
558	20241210	111400	0	5850	5850	5850	5850	0
559	20241210	111300	0	5850	5850	5850	5850	0
560	20241210	111200	0	5850	5850	5850	5850	0
561	20241210	111100	0	5850	5850	5850	5850	0
562	20241210	111000	0	5850	5850	5850	5850	0
563	20241210	110900	0	5850	5850	5850	5850	0
564	20241210	110800	0	5850	5850	5850	5850	0
565	20241210	110700	0	5850	5850	5850	5850	0
566	20241210	110600	0	5850	5850	5850	5850	0
567	20241210	110500	0	5850	5850	5850	5850	0
568	20241210	110400	0	5850	5850	5850	5850	0
569	20241210	110300	0	5850	5850	5850	5850	0
570	20241210	110200	0	5850	5850	5850	5850	0
571	20241210	110100	0	5850	5850	5850	5850	0
572	20241210	110000	0	5850	5850	5850	5850	0
573	20241210	105900	0	5850	5850	5850	5850	0
574	20241210	105800	0	5850	5850	5850	5850	0
575	20241210	105700	0	5850	5850	5850	5850	0
576	20241210	105600	0	5850	5850	5850	5850	0
577	20241210	105500	0	5850	5850	5850	5850	0
578	20241210	105400	0	5850	5850	5850	5850	0
579	20241210	105300	0	5850	5850	5850	5850	0
580	20241210	105200	0	5850	5850	5850	5850	0
581	20241210	105100	0	5850	5850	5850	5850	0
582	20241210	105000	0	5850	5850	5850	5850	0
583	20241210	104900	0	5850	5850	5850	5850	0
584	20241210	104800	0	5850	5850	5850	5850	0
585	20241210	104700	0	5850	5850	5850	5850	0
586	20241210	104600	0	5850	5850	5850	5850	0
587	20241210	104500	0	5850	5850	5850	5850	0
588	20241210	104400	0	5850	5850	5850	5850	0
589	20241210	104300	0	5850	5850	5850	5850	0
590	20241210	104200	0	5850	5850	5850	5850	0
591	20241210	104100	0	5850	5850	5850	5850	0
592	20241210	104000	0	5850	5850	5850	5850	0
593	20241210	103900	0	5850	5850	5850	5850	0
594	20241210	103800	0	5850	5850	5850	5850	0
595	20241210	103700	0	5850	5850	5850	5850	0
596	20241210	103600	0	5850	5850	5850	5850	0
597	20241210	103500	0	5850	5850	5850	5850	0
598	20241210	103400	0	5850	5850	5850	5850	0
599	20241210	103300	0	5850	5850	5850	5850	0
600	20241210	103200	0	5850	5850	5850	5850	0
601	20241210	103100	0	5850	5850	5850	5850	0
602	20241210	103000	0	5850	5850	5850	5850	0
603	20241210	102900	0	5850	5850	5850	5850	0
604	20241210	102800	0	5850	5850	5850	5850	0
605	20241210	102700	0	5850	5850	5850	5850	0
606	20241210	102600	0	5850	5850	5850	5850	0
607	20241210	102500	0	5850	5850	5850	5850	0
608	20241210	102400	0	5850	5850	5850	5850	0
609	20241210	102300	0	5850	5850	5850	5850	0
610	20241210	102200	0	5850	5850	5850	5850	0
611	20241210	102100	0	5850	5850	5850	5850	0
612	20241210	102000	0	5850	5850	5850	5850	0
613	20241210	101900	0	5850	5850	5850	5850	0
614	20241210	101800	0	5850	5850	5850	5850	0
615	20241210	101700	0	5850	5850	5850	5850	0
616	20241210	101600	0	5850	5850	5850	5850	0
617	20241210	101500	0	5850	5850	5850	5850	0
618	20241210	101400	0	5850	5850	5850	5850	0
619	20241210	101300	0	5850	5850	5850	5850	0
620	20241210	101200	0	5850	5850	5850	5850	0
621	20241210	101100	0	5850	5850	5850	5850	0
622	20241210	101000	0	5850	5850	5850	5850	0
623	20241210	100900	0	5850	5850	5850	5850	0
624	20241210	100800	0	5850	5850	5850	5850	0
625	20241210	100700	0	5850	5850	5850	5850	0
626	20241210	100600	0	5850	5850	5850	5850	0
627	20241210	100500	0	5850	5850	5850	5850	0
628	20241210	100400	0	5850	5850	5850	5850	0
629	20241210	100300	0	5850	5850	5850	5850	0
630	20241210	100200	0	5850	5850	5850	5850	0
631	20241210	100100	0	5850	5850	5850	5850	0
632	20241210	100000	0	5850	5850	5850	5850	0
633	20241210	095900	0	5850	5850	5850	5850	0
634	20241210	095800	0	5850	5850	5850	5850	0
635	20241210	095700	0	5850	5850	5850	5850	0
636	20241210	095600	0	5850	5850	5850	5850	0
637	20241210	095500	0	5850	5850	5850	5850	0
638	20241210	095400	0	5850	5850	5850	5850	0
639	20241210	095300	0	5850	5850	5850	5850	0
640	20241210	095200	0	5850	5850	5850	5850	0
641	20241210	095100	0	5850	5850	5850	5850	0
642	20241210	095000	0	5850	5850	5850	5850	0
643	20241210	094900	0	5850	5850	5850	5850	0
644	20241210	094800	0	5850	5850	5850	5850	0
645	20241210	094700	0	5850	5850	5850	5850	0
646	20241210	094600	0	5850	5850	5850	5850	0
647	20241210	094500	0	5850	5850	5850	5850	0
648	20241210	094400	0	5850	5850	5850	5850	0
649	20241210	094300	0	5850	5850	5850	5850	0
650	20241210	094200	0	5850	5850	5850	5850	0
651	20241210	094100	0	5850	5850	5850	5850	0
652	20241210	094000	0	5850	5850	5850	5850	0
653	20241210	093900	0	5850	5850	5850	5850	0
654	20241210	093800	0	5850	5850	5850	5850	0
655	20241210	093700	0	5850	5850	5850	5850	0
656	20241210	093600	0	5850	5850	5850	5850	0
657	20241210	093500	0	5850	5850	5850	5850	0
658	20241210	093400	0	5850	5850	5850	5850	0
659	20241210	093300	0	5850	5850	5850	5850	0
660	20241210	093200	0	5850	5850	5850	5850	0
661	20241210	093100	0	5850	5850	5850	5850	0
662	20241210	093000	0	5850	5850	5850	5850	0
663	20241210	092900	0	5850	5850	5850	5850	0
664	20241210	092800	0	5850	5850	5850	5850	0
665	20241210	092700	0	5850	5850	5850	5850	0
666	20241210	092600	0	5850	5850	5850	5850	0
667	20241210	092500	0	5850	5850	5850	5850	0
668	20241210	092400	0	5850	5850	5850	5850	0
669	20241210	092300	0	5850	5850	5850	5850	0
670	20241210	092200	0	5850	5850	5850	5850	0
671	20241210	092100	0	5850	5850	5850	5850	0
672	20241210	092000	0	5850	5850	5850	5850	0
673	20241210	091900	0	5850	5850	5850	5850	0
674	20241210	091800	0	5850	5850	5850	5850	0
675	20241210	091700	0	5850	5850	5850	5850	0
676	20241210	091600	0	5850	5850	5850	5850	0
677	20241210	091500	0	5850	5850	5850	5850	0
678	20241210	091400	0	5850	5850	5850	5850	0
679	20241210	091300	0	5850	5850	5850	5850	0
680	20241210	091200	0	5850	5850	5850	5850	0
681	20241210	091100	0	5850	5850	5850	5850	0
682	20241210	091000	0	5850	5850	5850	5850	0
683	20241210	090900	0	5850	5850	5850	5850	0
684	20241210	090800	0	5850	5850	5850	5850	0
685	20241210	090700	0	5850	5850	5850	5850	0
686	20241210	090600	0	5850	5850	5850	5850	0
687	20241210	090500	0	5850	5850	5850	5850	0
688	20241210	090400	0	5850	5850	5850	5850	0
689	20241210	090300	0	5850	5850	5850	5850	0
690	20241210	090200	0	5850	5850	5850	5850	0
691	20241210	090100	0	5850	5850	5850	5850	0
692	20241210	090000	0	5850	5850	5850	5850	0