KissMeData/150840/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	202900	0	5850	5850	5850	5850	0
3	20241219	202800	0	5850	5850	5850	5850	0
4	20241219	202700	0	5850	5850	5850	5850	0
5	20241219	202600	0	5850	5850	5850	5850	0
6	20241219	202500	0	5850	5850	5850	5850	0
7	20241219	202400	0	5850	5850	5850	5850	0
8	20241219	202300	0	5850	5850	5850	5850	0
9	20241219	202200	0	5850	5850	5850	5850	0
10	20241219	202100	0	5850	5850	5850	5850	0
11	20241219	202000	0	5850	5850	5850	5850	0
12	20241219	201900	0	5850	5850	5850	5850	0
13	20241219	201800	0	5850	5850	5850	5850	0
14	20241219	201700	0	5850	5850	5850	5850	0
15	20241219	201600	0	5850	5850	5850	5850	0
16	20241219	201500	0	5850	5850	5850	5850	0
17	20241219	201400	0	5850	5850	5850	5850	0
18	20241219	201300	0	5850	5850	5850	5850	0
19	20241219	201200	0	5850	5850	5850	5850	0
20	20241219	201100	0	5850	5850	5850	5850	0
21	20241219	201000	0	5850	5850	5850	5850	0
22	20241219	200900	0	5850	5850	5850	5850	0
23	20241219	200800	0	5850	5850	5850	5850	0
24	20241219	200700	0	5850	5850	5850	5850	0
25	20241219	200600	0	5850	5850	5850	5850	0
26	20241219	200500	0	5850	5850	5850	5850	0
27	20241219	200400	0	5850	5850	5850	5850	0
28	20241219	200300	0	5850	5850	5850	5850	0
29	20241219	200200	0	5850	5850	5850	5850	0
30	20241219	200100	0	5850	5850	5850	5850	0
31	20241219	200000	0	5850	5850	5850	5850	0
32	20241219	195900	0	5850	5850	5850	5850	0
33	20241219	195800	0	5850	5850	5850	5850	0
34	20241219	195700	0	5850	5850	5850	5850	0
35	20241219	195600	0	5850	5850	5850	5850	0
36	20241219	195500	0	5850	5850	5850	5850	0
37	20241219	195400	0	5850	5850	5850	5850	0
38	20241219	195300	0	5850	5850	5850	5850	0
39	20241219	195200	0	5850	5850	5850	5850	0
40	20241219	195100	0	5850	5850	5850	5850	0
41	20241219	195000	0	5850	5850	5850	5850	0
42	20241219	194900	0	5850	5850	5850	5850	0
43	20241219	194800	0	5850	5850	5850	5850	0
44	20241219	194700	0	5850	5850	5850	5850	0
45	20241219	194600	0	5850	5850	5850	5850	0
46	20241219	194500	0	5850	5850	5850	5850	0
47	20241219	194400	0	5850	5850	5850	5850	0
48	20241219	194300	0	5850	5850	5850	5850	0
49	20241219	194200	0	5850	5850	5850	5850	0
50	20241219	194100	0	5850	5850	5850	5850	0
51	20241219	194000	0	5850	5850	5850	5850	0
52	20241219	193900	0	5850	5850	5850	5850	0
53	20241219	193800	0	5850	5850	5850	5850	0
54	20241219	193700	0	5850	5850	5850	5850	0
55	20241219	193600	0	5850	5850	5850	5850	0
56	20241219	193500	0	5850	5850	5850	5850	0
57	20241219	193400	0	5850	5850	5850	5850	0
58	20241219	193300	0	5850	5850	5850	5850	0
59	20241219	193200	0	5850	5850	5850	5850	0
60	20241219	193100	0	5850	5850	5850	5850	0
61	20241219	193000	0	5850	5850	5850	5850	0
62	20241219	192900	0	5850	5850	5850	5850	0
63	20241219	192800	0	5850	5850	5850	5850	0
64	20241219	192700	0	5850	5850	5850	5850	0
65	20241219	192600	0	5850	5850	5850	5850	0
66	20241219	192500	0	5850	5850	5850	5850	0
67	20241219	192400	0	5850	5850	5850	5850	0
68	20241219	192300	0	5850	5850	5850	5850	0
69	20241219	192200	0	5850	5850	5850	5850	0
70	20241219	192100	0	5850	5850	5850	5850	0
71	20241219	192000	0	5850	5850	5850	5850	0
72	20241219	191900	0	5850	5850	5850	5850	0
73	20241219	191800	0	5850	5850	5850	5850	0
74	20241219	191700	0	5850	5850	5850	5850	0
75	20241219	191600	0	5850	5850	5850	5850	0
76	20241219	191500	0	5850	5850	5850	5850	0
77	20241219	191400	0	5850	5850	5850	5850	0
78	20241219	191300	0	5850	5850	5850	5850	0
79	20241219	191200	0	5850	5850	5850	5850	0
80	20241219	191100	0	5850	5850	5850	5850	0
81	20241219	191000	0	5850	5850	5850	5850	0
82	20241219	190900	0	5850	5850	5850	5850	0
83	20241219	190800	0	5850	5850	5850	5850	0
84	20241219	190700	0	5850	5850	5850	5850	0
85	20241219	190600	0	5850	5850	5850	5850	0
86	20241219	190500	0	5850	5850	5850	5850	0
87	20241219	190400	0	5850	5850	5850	5850	0
88	20241219	190300	0	5850	5850	5850	5850	0
89	20241219	190200	0	5850	5850	5850	5850	0
90	20241219	190100	0	5850	5850	5850	5850	0
91	20241219	190000	0	5850	5850	5850	5850	0
92	20241219	185900	0	5850	5850	5850	5850	0
93	20241219	185800	0	5850	5850	5850	5850	0
94	20241219	185700	0	5850	5850	5850	5850	0
95	20241219	185600	0	5850	5850	5850	5850	0
96	20241219	185500	0	5850	5850	5850	5850	0
97	20241219	185400	0	5850	5850	5850	5850	0
98	20241219	185300	0	5850	5850	5850	5850	0
99	20241219	185200	0	5850	5850	5850	5850	0
100	20241219	185100	0	5850	5850	5850	5850	0
101	20241219	185000	0	5850	5850	5850	5850	0
102	20241219	184900	0	5850	5850	5850	5850	0
103	20241219	184800	0	5850	5850	5850	5850	0
104	20241219	184700	0	5850	5850	5850	5850	0
105	20241219	184600	0	5850	5850	5850	5850	0
106	20241219	184500	0	5850	5850	5850	5850	0
107	20241219	184400	0	5850	5850	5850	5850	0
108	20241219	184300	0	5850	5850	5850	5850	0
109	20241219	184200	0	5850	5850	5850	5850	0
110	20241219	184100	0	5850	5850	5850	5850	0
111	20241219	184000	0	5850	5850	5850	5850	0
112	20241219	183900	0	5850	5850	5850	5850	0
113	20241219	183800	0	5850	5850	5850	5850	0
114	20241219	183700	0	5850	5850	5850	5850	0
115	20241219	183600	0	5850	5850	5850	5850	0
116	20241219	183500	0	5850	5850	5850	5850	0
117	20241219	183400	0	5850	5850	5850	5850	0
118	20241219	183300	0	5850	5850	5850	5850	0
119	20241219	183200	0	5850	5850	5850	5850	0
120	20241219	183100	0	5850	5850	5850	5850	0
121	20241219	183000	0	5850	5850	5850	5850	0
122	20241219	182900	0	5850	5850	5850	5850	0
123	20241219	182800	0	5850	5850	5850	5850	0
124	20241219	182700	0	5850	5850	5850	5850	0
125	20241219	182600	0	5850	5850	5850	5850	0
126	20241219	182500	0	5850	5850	5850	5850	0
127	20241219	182400	0	5850	5850	5850	5850	0
128	20241219	182300	0	5850	5850	5850	5850	0
129	20241219	182200	0	5850	5850	5850	5850	0
130	20241219	182100	0	5850	5850	5850	5850	0
131	20241219	182000	0	5850	5850	5850	5850	0
132	20241219	181900	0	5850	5850	5850	5850	0
133	20241219	181800	0	5850	5850	5850	5850	0
134	20241219	181700	0	5850	5850	5850	5850	0
135	20241219	181600	0	5850	5850	5850	5850	0
136	20241219	181500	0	5850	5850	5850	5850	0
137	20241219	181400	0	5850	5850	5850	5850	0
138	20241219	181300	0	5850	5850	5850	5850	0
139	20241219	181200	0	5850	5850	5850	5850	0
140	20241219	181100	0	5850	5850	5850	5850	0
141	20241219	181000	0	5850	5850	5850	5850	0
142	20241219	180900	0	5850	5850	5850	5850	0
143	20241219	180800	0	5850	5850	5850	5850	0
144	20241219	180700	0	5850	5850	5850	5850	0
145	20241219	180600	0	5850	5850	5850	5850	0
146	20241219	180500	0	5850	5850	5850	5850	0
147	20241219	180400	0	5850	5850	5850	5850	0
148	20241219	180300	0	5850	5850	5850	5850	0
149	20241219	180200	0	5850	5850	5850	5850	0
150	20241219	180100	0	5850	5850	5850	5850	0
151	20241219	180000	0	5850	5850	5850	5850	0
152	20241219	175900	0	5850	5850	5850	5850	0
153	20241219	175800	0	5850	5850	5850	5850	0
154	20241219	175700	0	5850	5850	5850	5850	0
155	20241219	175600	0	5850	5850	5850	5850	0
156	20241219	175500	0	5850	5850	5850	5850	0
157	20241219	175400	0	5850	5850	5850	5850	0
158	20241219	175300	0	5850	5850	5850	5850	0
159	20241219	175200	0	5850	5850	5850	5850	0
160	20241219	175100	0	5850	5850	5850	5850	0
161	20241219	175000	0	5850	5850	5850	5850	0
162	20241219	174900	0	5850	5850	5850	5850	0
163	20241219	174800	0	5850	5850	5850	5850	0
164	20241219	174700	0	5850	5850	5850	5850	0
165	20241219	174600	0	5850	5850	5850	5850	0
166	20241219	174500	0	5850	5850	5850	5850	0
167	20241219	174400	0	5850	5850	5850	5850	0
168	20241219	174300	0	5850	5850	5850	5850	0
169	20241219	174200	0	5850	5850	5850	5850	0
170	20241219	174100	0	5850	5850	5850	5850	0
171	20241219	174000	0	5850	5850	5850	5850	0
172	20241219	173900	0	5850	5850	5850	5850	0
173	20241219	173800	0	5850	5850	5850	5850	0
174	20241219	173700	0	5850	5850	5850	5850	0
175	20241219	173600	0	5850	5850	5850	5850	0
176	20241219	173500	0	5850	5850	5850	5850	0
177	20241219	173400	0	5850	5850	5850	5850	0
178	20241219	173300	0	5850	5850	5850	5850	0
179	20241219	173200	0	5850	5850	5850	5850	0
180	20241219	173100	0	5850	5850	5850	5850	0
181	20241219	173000	0	5850	5850	5850	5850	0
182	20241219	172900	0	5850	5850	5850	5850	0
183	20241219	172800	0	5850	5850	5850	5850	0
184	20241219	172700	0	5850	5850	5850	5850	0
185	20241219	172600	0	5850	5850	5850	5850	0
186	20241219	172500	0	5850	5850	5850	5850	0
187	20241219	172400	0	5850	5850	5850	5850	0
188	20241219	172300	0	5850	5850	5850	5850	0
189	20241219	172200	0	5850	5850	5850	5850	0
190	20241219	172100	0	5850	5850	5850	5850	0
191	20241219	172000	0	5850	5850	5850	5850	0
192	20241219	171900	0	5850	5850	5850	5850	0
193	20241219	171800	0	5850	5850	5850	5850	0
194	20241219	171700	0	5850	5850	5850	5850	0
195	20241219	171600	0	5850	5850	5850	5850	0
196	20241219	171500	0	5850	5850	5850	5850	0
197	20241219	171400	0	5850	5850	5850	5850	0
198	20241219	171300	0	5850	5850	5850	5850	0
199	20241219	171200	0	5850	5850	5850	5850	0
200	20241219	171100	0	5850	5850	5850	5850	0
201	20241219	171000	0	5850	5850	5850	5850	0
202	20241219	170900	0	5850	5850	5850	5850	0
203	20241219	170800	0	5850	5850	5850	5850	0
204	20241219	170700	0	5850	5850	5850	5850	0
205	20241219	170600	0	5850	5850	5850	5850	0
206	20241219	170500	0	5850	5850	5850	5850	0
207	20241219	170400	0	5850	5850	5850	5850	0
208	20241219	170300	0	5850	5850	5850	5850	0
209	20241219	170200	0	5850	5850	5850	5850	0
210	20241219	170100	0	5850	5850	5850	5850	0
211	20241219	170000	0	5850	5850	5850	5850	0
212	20241219	165900	0	5850	5850	5850	5850	0
213	20241219	165800	0	5850	5850	5850	5850	0
214	20241219	165700	0	5850	5850	5850	5850	0
215	20241219	165600	0	5850	5850	5850	5850	0
216	20241219	165500	0	5850	5850	5850	5850	0
217	20241219	165400	0	5850	5850	5850	5850	0
218	20241219	165300	0	5850	5850	5850	5850	0
219	20241219	165200	0	5850	5850	5850	5850	0
220	20241219	165100	0	5850	5850	5850	5850	0
221	20241219	165000	0	5850	5850	5850	5850	0
222	20241219	164900	0	5850	5850	5850	5850	0
223	20241219	164800	0	5850	5850	5850	5850	0
224	20241219	164700	0	5850	5850	5850	5850	0
225	20241219	164600	0	5850	5850	5850	5850	0
226	20241219	164500	0	5850	5850	5850	5850	0
227	20241219	164400	0	5850	5850	5850	5850	0
228	20241219	164300	0	5850	5850	5850	5850	0
229	20241219	164200	0	5850	5850	5850	5850	0
230	20241219	164100	0	5850	5850	5850	5850	0
231	20241219	164000	0	5850	5850	5850	5850	0
232	20241219	163900	0	5850	5850	5850	5850	0
233	20241219	163800	0	5850	5850	5850	5850	0
234	20241219	163700	0	5850	5850	5850	5850	0
235	20241219	163600	0	5850	5850	5850	5850	0
236	20241219	163500	0	5850	5850	5850	5850	0
237	20241219	163400	0	5850	5850	5850	5850	0
238	20241219	163300	0	5850	5850	5850	5850	0
239	20241219	163200	0	5850	5850	5850	5850	0
240	20241219	163100	0	5850	5850	5850	5850	0
241	20241219	163000	0	5850	5850	5850	5850	0
242	20241219	162900	0	5850	5850	5850	5850	0
243	20241219	162800	0	5850	5850	5850	5850	0
244	20241219	162700	0	5850	5850	5850	5850	0
245	20241219	162600	0	5850	5850	5850	5850	0
246	20241219	162500	0	5850	5850	5850	5850	0
247	20241219	162400	0	5850	5850	5850	5850	0
248	20241219	162300	0	5850	5850	5850	5850	0
249	20241219	162200	0	5850	5850	5850	5850	0
250	20241219	162100	0	5850	5850	5850	5850	0
251	20241219	162000	0	5850	5850	5850	5850	0
252	20241219	161900	0	5850	5850	5850	5850	0
253	20241219	161800	0	5850	5850	5850	5850	0
254	20241219	161700	0	5850	5850	5850	5850	0
255	20241219	161600	0	5850	5850	5850	5850	0
256	20241219	161500	0	5850	5850	5850	5850	0
257	20241219	161400	0	5850	5850	5850	5850	0
258	20241219	161300	0	5850	5850	5850	5850	0
259	20241219	161200	0	5850	5850	5850	5850	0
260	20241219	161100	0	5850	5850	5850	5850	0
261	20241219	161000	0	5850	5850	5850	5850	0
262	20241219	160900	0	5850	5850	5850	5850	0
263	20241219	160800	0	5850	5850	5850	5850	0
264	20241219	160700	0	5850	5850	5850	5850	0
265	20241219	160600	0	5850	5850	5850	5850	0
266	20241219	160500	0	5850	5850	5850	5850	0
267	20241219	160400	0	5850	5850	5850	5850	0
268	20241219	160300	0	5850	5850	5850	5850	0
269	20241219	160200	0	5850	5850	5850	5850	0
270	20241219	160100	0	5850	5850	5850	5850	0
271	20241219	160000	0	5850	5850	5850	5850	0
272	20241219	155900	0	5850	5850	5850	5850	0
273	20241219	155800	0	5850	5850	5850	5850	0
274	20241219	155700	0	5850	5850	5850	5850	0
275	20241219	155600	0	5850	5850	5850	5850	0
276	20241219	155500	0	5850	5850	5850	5850	0
277	20241219	155400	0	5850	5850	5850	5850	0
278	20241219	155300	0	5850	5850	5850	5850	0
279	20241219	155200	0	5850	5850	5850	5850	0
280	20241219	155100	0	5850	5850	5850	5850	0
281	20241219	155000	0	5850	5850	5850	5850	0
282	20241219	154900	0	5850	5850	5850	5850	0
283	20241219	154800	0	5850	5850	5850	5850	0
284	20241219	154700	0	5850	5850	5850	5850	0
285	20241219	154600	0	5850	5850	5850	5850	0
286	20241219	154500	0	5850	5850	5850	5850	0
287	20241219	154400	0	5850	5850	5850	5850	0
288	20241219	154300	0	5850	5850	5850	5850	0
289	20241219	154200	0	5850	5850	5850	5850	0
290	20241219	154100	0	5850	5850	5850	5850	0
291	20241219	154000	0	5850	5850	5850	5850	0
292	20241219	153900	0	5850	5850	5850	5850	0
293	20241219	153800	0	5850	5850	5850	5850	0
294	20241219	153700	0	5850	5850	5850	5850	0
295	20241219	153600	0	5850	5850	5850	5850	0
296	20241219	153500	0	5850	5850	5850	5850	0
297	20241219	153400	0	5850	5850	5850	5850	0
298	20241219	153300	0	5850	5850	5850	5850	0
299	20241219	153200	0	5850	5850	5850	5850	0
300	20241219	153100	0	5850	5850	5850	5850	0
301	20241219	153000	0	5850	5850	5850	5850	0
302	20241219	152900	0	5850	5850	5850	5850	0
303	20241219	152800	0	5850	5850	5850	5850	0
304	20241219	152700	0	5850	5850	5850	5850	0
305	20241219	152600	0	5850	5850	5850	5850	0
306	20241219	152500	0	5850	5850	5850	5850	0
307	20241219	152400	0	5850	5850	5850	5850	0
308	20241219	152300	0	5850	5850	5850	5850	0
309	20241219	152200	0	5850	5850	5850	5850	0
310	20241219	152100	0	5850	5850	5850	5850	0
311	20241219	152000	0	5850	5850	5850	5850	0
312	20241219	151900	0	5850	5850	5850	5850	0
313	20241219	151800	0	5850	5850	5850	5850	0
314	20241219	151700	0	5850	5850	5850	5850	0
315	20241219	151600	0	5850	5850	5850	5850	0
316	20241219	151500	0	5850	5850	5850	5850	0
317	20241219	151400	0	5850	5850	5850	5850	0
318	20241219	151300	0	5850	5850	5850	5850	0
319	20241219	151200	0	5850	5850	5850	5850	0
320	20241219	151100	0	5850	5850	5850	5850	0
321	20241219	151000	0	5850	5850	5850	5850	0
322	20241219	150900	0	5850	5850	5850	5850	0
323	20241219	150800	0	5850	5850	5850	5850	0
324	20241219	150700	0	5850	5850	5850	5850	0
325	20241219	150600	0	5850	5850	5850	5850	0
326	20241219	150500	0	5850	5850	5850	5850	0
327	20241219	150400	0	5850	5850	5850	5850	0
328	20241219	150300	0	5850	5850	5850	5850	0
329	20241219	150200	0	5850	5850	5850	5850	0
330	20241219	150100	0	5850	5850	5850	5850	0
331	20241219	150000	0	5850	5850	5850	5850	0
332	20241219	145900	0	5850	5850	5850	5850	0
333	20241219	145800	0	5850	5850	5850	5850	0
334	20241219	145700	0	5850	5850	5850	5850	0
335	20241219	145600	0	5850	5850	5850	5850	0
336	20241219	145500	0	5850	5850	5850	5850	0
337	20241219	145400	0	5850	5850	5850	5850	0
338	20241219	145300	0	5850	5850	5850	5850	0
339	20241219	145200	0	5850	5850	5850	5850	0
340	20241219	145100	0	5850	5850	5850	5850	0
341	20241219	145000	0	5850	5850	5850	5850	0
342	20241219	144900	0	5850	5850	5850	5850	0
343	20241219	144800	0	5850	5850	5850	5850	0
344	20241219	144700	0	5850	5850	5850	5850	0
345	20241219	144600	0	5850	5850	5850	5850	0
346	20241219	144500	0	5850	5850	5850	5850	0
347	20241219	144400	0	5850	5850	5850	5850	0
348	20241219	144300	0	5850	5850	5850	5850	0
349	20241219	144200	0	5850	5850	5850	5850	0
350	20241219	144100	0	5850	5850	5850	5850	0
351	20241219	144000	0	5850	5850	5850	5850	0
352	20241219	143900	0	5850	5850	5850	5850	0
353	20241219	143800	0	5850	5850	5850	5850	0
354	20241219	143700	0	5850	5850	5850	5850	0
355	20241219	143600	0	5850	5850	5850	5850	0
356	20241219	143500	0	5850	5850	5850	5850	0
357	20241219	143400	0	5850	5850	5850	5850	0
358	20241219	143300	0	5850	5850	5850	5850	0
359	20241219	143200	0	5850	5850	5850	5850	0
360	20241219	143100	0	5850	5850	5850	5850	0
361	20241219	143000	0	5850	5850	5850	5850	0
362	20241219	142900	0	5850	5850	5850	5850	0
363	20241219	142800	0	5850	5850	5850	5850	0
364	20241219	142700	0	5850	5850	5850	5850	0
365	20241219	142600	0	5850	5850	5850	5850	0
366	20241219	142500	0	5850	5850	5850	5850	0
367	20241219	142400	0	5850	5850	5850	5850	0
368	20241219	142300	0	5850	5850	5850	5850	0
369	20241219	142200	0	5850	5850	5850	5850	0
370	20241219	142100	0	5850	5850	5850	5850	0
371	20241219	142000	0	5850	5850	5850	5850	0
372	20241219	141900	0	5850	5850	5850	5850	0
373	20241219	141800	0	5850	5850	5850	5850	0
374	20241219	141700	0	5850	5850	5850	5850	0
375	20241219	141600	0	5850	5850	5850	5850	0
376	20241219	141500	0	5850	5850	5850	5850	0
377	20241219	141400	0	5850	5850	5850	5850	0
378	20241219	141300	0	5850	5850	5850	5850	0
379	20241219	141200	0	5850	5850	5850	5850	0
380	20241219	141100	0	5850	5850	5850	5850	0
381	20241219	141000	0	5850	5850	5850	5850	0
382	20241219	140900	0	5850	5850	5850	5850	0
383	20241219	140800	0	5850	5850	5850	5850	0
384	20241219	140700	0	5850	5850	5850	5850	0
385	20241219	140600	0	5850	5850	5850	5850	0
386	20241219	140500	0	5850	5850	5850	5850	0
387	20241219	140400	0	5850	5850	5850	5850	0
388	20241219	140300	0	5850	5850	5850	5850	0
389	20241219	140200	0	5850	5850	5850	5850	0
390	20241219	140100	0	5850	5850	5850	5850	0
391	20241219	140000	0	5850	5850	5850	5850	0
392	20241219	135900	0	5850	5850	5850	5850	0
393	20241219	135800	0	5850	5850	5850	5850	0
394	20241219	135700	0	5850	5850	5850	5850	0
395	20241219	135600	0	5850	5850	5850	5850	0
396	20241219	135500	0	5850	5850	5850	5850	0
397	20241219	135400	0	5850	5850	5850	5850	0
398	20241219	135300	0	5850	5850	5850	5850	0
399	20241219	135200	0	5850	5850	5850	5850	0
400	20241219	135100	0	5850	5850	5850	5850	0
401	20241219	135000	0	5850	5850	5850	5850	0
402	20241219	134900	0	5850	5850	5850	5850	0
403	20241219	134800	0	5850	5850	5850	5850	0
404	20241219	134700	0	5850	5850	5850	5850	0
405	20241219	134600	0	5850	5850	5850	5850	0
406	20241219	134500	0	5850	5850	5850	5850	0
407	20241219	134400	0	5850	5850	5850	5850	0
408	20241219	134300	0	5850	5850	5850	5850	0
409	20241219	134200	0	5850	5850	5850	5850	0
410	20241219	134100	0	5850	5850	5850	5850	0
411	20241219	134000	0	5850	5850	5850	5850	0
412	20241219	133900	0	5850	5850	5850	5850	0
413	20241219	133800	0	5850	5850	5850	5850	0
414	20241219	133700	0	5850	5850	5850	5850	0
415	20241219	133600	0	5850	5850	5850	5850	0
416	20241219	133500	0	5850	5850	5850	5850	0
417	20241219	133400	0	5850	5850	5850	5850	0
418	20241219	133300	0	5850	5850	5850	5850	0
419	20241219	133200	0	5850	5850	5850	5850	0
420	20241219	133100	0	5850	5850	5850	5850	0
421	20241219	133000	0	5850	5850	5850	5850	0
422	20241219	132900	0	5850	5850	5850	5850	0
423	20241219	132800	0	5850	5850	5850	5850	0
424	20241219	132700	0	5850	5850	5850	5850	0
425	20241219	132600	0	5850	5850	5850	5850	0
426	20241219	132500	0	5850	5850	5850	5850	0
427	20241219	132400	0	5850	5850	5850	5850	0
428	20241219	132300	0	5850	5850	5850	5850	0
429	20241219	132200	0	5850	5850	5850	5850	0
430	20241219	132100	0	5850	5850	5850	5850	0
431	20241219	132000	0	5850	5850	5850	5850	0
432	20241219	131900	0	5850	5850	5850	5850	0
433	20241219	131800	0	5850	5850	5850	5850	0
434	20241219	131700	0	5850	5850	5850	5850	0
435	20241219	131600	0	5850	5850	5850	5850	0
436	20241219	131500	0	5850	5850	5850	5850	0
437	20241219	131400	0	5850	5850	5850	5850	0
438	20241219	131300	0	5850	5850	5850	5850	0
439	20241219	131200	0	5850	5850	5850	5850	0
440	20241219	131100	0	5850	5850	5850	5850	0
441	20241219	131000	0	5850	5850	5850	5850	0
442	20241219	130900	0	5850	5850	5850	5850	0
443	20241219	130800	0	5850	5850	5850	5850	0
444	20241219	130700	0	5850	5850	5850	5850	0
445	20241219	130600	0	5850	5850	5850	5850	0
446	20241219	130500	0	5850	5850	5850	5850	0
447	20241219	130400	0	5850	5850	5850	5850	0
448	20241219	130300	0	5850	5850	5850	5850	0
449	20241219	130200	0	5850	5850	5850	5850	0
450	20241219	130100	0	5850	5850	5850	5850	0
451	20241219	130000	0	5850	5850	5850	5850	0
452	20241219	125900	0	5850	5850	5850	5850	0
453	20241219	125800	0	5850	5850	5850	5850	0
454	20241219	125700	0	5850	5850	5850	5850	0
455	20241219	125600	0	5850	5850	5850	5850	0
456	20241219	125500	0	5850	5850	5850	5850	0
457	20241219	125400	0	5850	5850	5850	5850	0
458	20241219	125300	0	5850	5850	5850	5850	0
459	20241219	125200	0	5850	5850	5850	5850	0
460	20241219	125100	0	5850	5850	5850	5850	0
461	20241219	125000	0	5850	5850	5850	5850	0
462	20241219	124900	0	5850	5850	5850	5850	0
463	20241219	124800	0	5850	5850	5850	5850	0
464	20241219	124700	0	5850	5850	5850	5850	0
465	20241219	124600	0	5850	5850	5850	5850	0
466	20241219	124500	0	5850	5850	5850	5850	0
467	20241219	124400	0	5850	5850	5850	5850	0
468	20241219	124300	0	5850	5850	5850	5850	0
469	20241219	124200	0	5850	5850	5850	5850	0
470	20241219	124100	0	5850	5850	5850	5850	0
471	20241219	124000	0	5850	5850	5850	5850	0
472	20241219	123900	0	5850	5850	5850	5850	0
473	20241219	123800	0	5850	5850	5850	5850	0
474	20241219	123700	0	5850	5850	5850	5850	0
475	20241219	123600	0	5850	5850	5850	5850	0
476	20241219	123500	0	5850	5850	5850	5850	0
477	20241219	123400	0	5850	5850	5850	5850	0
478	20241219	123300	0	5850	5850	5850	5850	0
479	20241219	123200	0	5850	5850	5850	5850	0
480	20241219	123100	0	5850	5850	5850	5850	0
481	20241219	123000	0	5850	5850	5850	5850	0
482	20241219	122900	0	5850	5850	5850	5850	0
483	20241219	122800	0	5850	5850	5850	5850	0
484	20241219	122700	0	5850	5850	5850	5850	0
485	20241219	122600	0	5850	5850	5850	5850	0
486	20241219	122500	0	5850	5850	5850	5850	0
487	20241219	122400	0	5850	5850	5850	5850	0
488	20241219	122300	0	5850	5850	5850	5850	0
489	20241219	122200	0	5850	5850	5850	5850	0
490	20241219	122100	0	5850	5850	5850	5850	0
491	20241219	122000	0	5850	5850	5850	5850	0
492	20241219	121900	0	5850	5850	5850	5850	0
493	20241219	121800	0	5850	5850	5850	5850	0
494	20241219	121700	0	5850	5850	5850	5850	0
495	20241219	121600	0	5850	5850	5850	5850	0
496	20241219	121500	0	5850	5850	5850	5850	0
497	20241219	121400	0	5850	5850	5850	5850	0
498	20241219	121300	0	5850	5850	5850	5850	0
499	20241219	121200	0	5850	5850	5850	5850	0
500	20241219	121100	0	5850	5850	5850	5850	0
501	20241219	121000	0	5850	5850	5850	5850	0
502	20241219	120900	0	5850	5850	5850	5850	0
503	20241219	120800	0	5850	5850	5850	5850	0
504	20241219	120700	0	5850	5850	5850	5850	0
505	20241219	120600	0	5850	5850	5850	5850	0
506	20241219	120500	0	5850	5850	5850	5850	0
507	20241219	120400	0	5850	5850	5850	5850	0
508	20241219	120300	0	5850	5850	5850	5850	0
509	20241219	120200	0	5850	5850	5850	5850	0
510	20241219	120100	0	5850	5850	5850	5850	0
511	20241219	120000	0	5850	5850	5850	5850	0
512	20241219	115900	0	5850	5850	5850	5850	0
513	20241219	115800	0	5850	5850	5850	5850	0
514	20241219	115700	0	5850	5850	5850	5850	0
515	20241219	115600	0	5850	5850	5850	5850	0
516	20241219	115500	0	5850	5850	5850	5850	0
517	20241219	115400	0	5850	5850	5850	5850	0
518	20241219	115300	0	5850	5850	5850	5850	0
519	20241219	115200	0	5850	5850	5850	5850	0
520	20241219	115100	0	5850	5850	5850	5850	0
521	20241219	115000	0	5850	5850	5850	5850	0
522	20241219	114900	0	5850	5850	5850	5850	0
523	20241219	114800	0	5850	5850	5850	5850	0
524	20241219	114700	0	5850	5850	5850	5850	0
525	20241219	114600	0	5850	5850	5850	5850	0
526	20241219	114500	0	5850	5850	5850	5850	0
527	20241219	114400	0	5850	5850	5850	5850	0
528	20241219	114300	0	5850	5850	5850	5850	0
529	20241219	114200	0	5850	5850	5850	5850	0
530	20241219	114100	0	5850	5850	5850	5850	0
531	20241219	114000	0	5850	5850	5850	5850	0
532	20241219	113900	0	5850	5850	5850	5850	0
533	20241219	113800	0	5850	5850	5850	5850	0
534	20241219	113700	0	5850	5850	5850	5850	0
535	20241219	113600	0	5850	5850	5850	5850	0
536	20241219	113500	0	5850	5850	5850	5850	0
537	20241219	113400	0	5850	5850	5850	5850	0
538	20241219	113300	0	5850	5850	5850	5850	0
539	20241219	113200	0	5850	5850	5850	5850	0
540	20241219	113100	0	5850	5850	5850	5850	0
541	20241219	113000	0	5850	5850	5850	5850	0
542	20241219	112900	0	5850	5850	5850	5850	0
543	20241219	112800	0	5850	5850	5850	5850	0
544	20241219	112700	0	5850	5850	5850	5850	0
545	20241219	112600	0	5850	5850	5850	5850	0
546	20241219	112500	0	5850	5850	5850	5850	0
547	20241219	112400	0	5850	5850	5850	5850	0
548	20241219	112300	0	5850	5850	5850	5850	0
549	20241219	112200	0	5850	5850	5850	5850	0
550	20241219	112100	0	5850	5850	5850	5850	0
551	20241219	112000	0	5850	5850	5850	5850	0
552	20241219	111900	0	5850	5850	5850	5850	0
553	20241219	111800	0	5850	5850	5850	5850	0
554	20241219	111700	0	5850	5850	5850	5850	0
555	20241219	111600	0	5850	5850	5850	5850	0
556	20241219	111500	0	5850	5850	5850	5850	0
557	20241219	111400	0	5850	5850	5850	5850	0
558	20241219	111300	0	5850	5850	5850	5850	0
559	20241219	111200	0	5850	5850	5850	5850	0
560	20241219	111100	0	5850	5850	5850	5850	0
561	20241219	111000	0	5850	5850	5850	5850	0
562	20241219	110900	0	5850	5850	5850	5850	0
563	20241219	110800	0	5850	5850	5850	5850	0
564	20241219	110700	0	5850	5850	5850	5850	0
565	20241219	110600	0	5850	5850	5850	5850	0
566	20241219	110500	0	5850	5850	5850	5850	0
567	20241219	110400	0	5850	5850	5850	5850	0
568	20241219	110300	0	5850	5850	5850	5850	0
569	20241219	110200	0	5850	5850	5850	5850	0
570	20241219	110100	0	5850	5850	5850	5850	0
571	20241219	110000	0	5850	5850	5850	5850	0
572	20241219	105900	0	5850	5850	5850	5850	0
573	20241219	105800	0	5850	5850	5850	5850	0
574	20241219	105700	0	5850	5850	5850	5850	0
575	20241219	105600	0	5850	5850	5850	5850	0
576	20241219	105500	0	5850	5850	5850	5850	0
577	20241219	105400	0	5850	5850	5850	5850	0
578	20241219	105300	0	5850	5850	5850	5850	0
579	20241219	105200	0	5850	5850	5850	5850	0
580	20241219	105100	0	5850	5850	5850	5850	0
581	20241219	105000	0	5850	5850	5850	5850	0
582	20241219	104900	0	5850	5850	5850	5850	0
583	20241219	104800	0	5850	5850	5850	5850	0
584	20241219	104700	0	5850	5850	5850	5850	0
585	20241219	104600	0	5850	5850	5850	5850	0
586	20241219	104500	0	5850	5850	5850	5850	0
587	20241219	104400	0	5850	5850	5850	5850	0
588	20241219	104300	0	5850	5850	5850	5850	0
589	20241219	104200	0	5850	5850	5850	5850	0
590	20241219	104100	0	5850	5850	5850	5850	0
591	20241219	104000	0	5850	5850	5850	5850	0
592	20241219	103900	0	5850	5850	5850	5850	0
593	20241219	103800	0	5850	5850	5850	5850	0
594	20241219	103700	0	5850	5850	5850	5850	0
595	20241219	103600	0	5850	5850	5850	5850	0
596	20241219	103500	0	5850	5850	5850	5850	0
597	20241219	103400	0	5850	5850	5850	5850	0
598	20241219	103300	0	5850	5850	5850	5850	0
599	20241219	103200	0	5850	5850	5850	5850	0
600	20241219	103100	0	5850	5850	5850	5850	0
601	20241219	103000	0	5850	5850	5850	5850	0
602	20241219	102900	0	5850	5850	5850	5850	0
603	20241219	102800	0	5850	5850	5850	5850	0
604	20241219	102700	0	5850	5850	5850	5850	0
605	20241219	102600	0	5850	5850	5850	5850	0
606	20241219	102500	0	5850	5850	5850	5850	0
607	20241219	102400	0	5850	5850	5850	5850	0
608	20241219	102300	0	5850	5850	5850	5850	0
609	20241219	102200	0	5850	5850	5850	5850	0
610	20241219	102100	0	5850	5850	5850	5850	0
611	20241219	102000	0	5850	5850	5850	5850	0
612	20241219	101900	0	5850	5850	5850	5850	0
613	20241219	101800	0	5850	5850	5850	5850	0
614	20241219	101700	0	5850	5850	5850	5850	0
615	20241219	101600	0	5850	5850	5850	5850	0
616	20241219	101500	0	5850	5850	5850	5850	0
617	20241219	101400	0	5850	5850	5850	5850	0
618	20241219	101300	0	5850	5850	5850	5850	0
619	20241219	101200	0	5850	5850	5850	5850	0
620	20241219	101100	0	5850	5850	5850	5850	0
621	20241219	101000	0	5850	5850	5850	5850	0
622	20241219	100900	0	5850	5850	5850	5850	0
623	20241219	100800	0	5850	5850	5850	5850	0
624	20241219	100700	0	5850	5850	5850	5850	0
625	20241219	100600	0	5850	5850	5850	5850	0
626	20241219	100500	0	5850	5850	5850	5850	0
627	20241219	100400	0	5850	5850	5850	5850	0
628	20241219	100300	0	5850	5850	5850	5850	0
629	20241219	100200	0	5850	5850	5850	5850	0
630	20241219	100100	0	5850	5850	5850	5850	0
631	20241219	100000	0	5850	5850	5850	5850	0
632	20241219	095900	0	5850	5850	5850	5850	0
633	20241219	095800	0	5850	5850	5850	5850	0
634	20241219	095700	0	5850	5850	5850	5850	0
635	20241219	095600	0	5850	5850	5850	5850	0
636	20241219	095500	0	5850	5850	5850	5850	0
637	20241219	095400	0	5850	5850	5850	5850	0
638	20241219	095300	0	5850	5850	5850	5850	0
639	20241219	095200	0	5850	5850	5850	5850	0
640	20241219	095100	0	5850	5850	5850	5850	0
641	20241219	095000	0	5850	5850	5850	5850	0
642	20241219	094900	0	5850	5850	5850	5850	0
643	20241219	094800	0	5850	5850	5850	5850	0
644	20241219	094700	0	5850	5850	5850	5850	0
645	20241219	094600	0	5850	5850	5850	5850	0
646	20241219	094500	0	5850	5850	5850	5850	0
647	20241219	094400	0	5850	5850	5850	5850	0
648	20241219	094300	0	5850	5850	5850	5850	0
649	20241219	094200	0	5850	5850	5850	5850	0
650	20241219	094100	0	5850	5850	5850	5850	0
651	20241219	094000	0	5850	5850	5850	5850	0
652	20241219	093900	0	5850	5850	5850	5850	0
653	20241219	093800	0	5850	5850	5850	5850	0
654	20241219	093700	0	5850	5850	5850	5850	0
655	20241219	093600	0	5850	5850	5850	5850	0
656	20241219	093500	0	5850	5850	5850	5850	0
657	20241219	093400	0	5850	5850	5850	5850	0
658	20241219	093300	0	5850	5850	5850	5850	0
659	20241219	093200	0	5850	5850	5850	5850	0
660	20241219	093100	0	5850	5850	5850	5850	0
661	20241219	093000	0	5850	5850	5850	5850	0
662	20241219	092900	0	5850	5850	5850	5850	0
663	20241219	092800	0	5850	5850	5850	5850	0
664	20241219	092700	0	5850	5850	5850	5850	0
665	20241219	092600	0	5850	5850	5850	5850	0
666	20241219	092500	0	5850	5850	5850	5850	0
667	20241219	092400	0	5850	5850	5850	5850	0
668	20241219	092300	0	5850	5850	5850	5850	0
669	20241219	092200	0	5850	5850	5850	5850	0
670	20241219	092100	0	5850	5850	5850	5850	0
671	20241219	092000	0	5850	5850	5850	5850	0
672	20241219	091900	0	5850	5850	5850	5850	0
673	20241219	091800	0	5850	5850	5850	5850	0
674	20241219	091700	0	5850	5850	5850	5850	0
675	20241219	091600	0	5850	5850	5850	5850	0
676	20241219	091500	0	5850	5850	5850	5850	0
677	20241219	091400	0	5850	5850	5850	5850	0
678	20241219	091300	0	5850	5850	5850	5850	0
679	20241219	091200	0	5850	5850	5850	5850	0
680	20241219	091100	0	5850	5850	5850	5850	0
681	20241219	091000	0	5850	5850	5850	5850	0
682	20241219	090900	0	5850	5850	5850	5850	0
683	20241219	090800	0	5850	5850	5850	5850	0
684	20241219	090700	0	5850	5850	5850	5850	0
685	20241219	090600	0	5850	5850	5850	5850	0
686	20241219	090500	0	5850	5850	5850	5850	0
687	20241219	090400	0	5850	5850	5850	5850	0
688	20241219	090300	0	5850	5850	5850	5850	0
689	20241219	090200	0	5850	5850	5850	5850	0
690	20241219	090100	0	5850	5850	5850	5850	0
691	20241219	090000	0	5850	5850	5850	5850	0