KissMeData/150840/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202900	0	5850	5850	5850	5850	0
3	20241224	202800	0	5850	5850	5850	5850	0
4	20241224	202700	0	5850	5850	5850	5850	0
5	20241224	202600	0	5850	5850	5850	5850	0
6	20241224	202500	0	5850	5850	5850	5850	0
7	20241224	202400	0	5850	5850	5850	5850	0
8	20241224	202300	0	5850	5850	5850	5850	0
9	20241224	202200	0	5850	5850	5850	5850	0
10	20241224	202100	0	5850	5850	5850	5850	0
11	20241224	202000	0	5850	5850	5850	5850	0
12	20241224	201900	0	5850	5850	5850	5850	0
13	20241224	201800	0	5850	5850	5850	5850	0
14	20241224	201700	0	5850	5850	5850	5850	0
15	20241224	201600	0	5850	5850	5850	5850	0
16	20241224	201500	0	5850	5850	5850	5850	0
17	20241224	201400	0	5850	5850	5850	5850	0
18	20241224	201300	0	5850	5850	5850	5850	0
19	20241224	201200	0	5850	5850	5850	5850	0
20	20241224	201100	0	5850	5850	5850	5850	0
21	20241224	201000	0	5850	5850	5850	5850	0
22	20241224	200900	0	5850	5850	5850	5850	0
23	20241224	200800	0	5850	5850	5850	5850	0
24	20241224	200700	0	5850	5850	5850	5850	0
25	20241224	200600	0	5850	5850	5850	5850	0
26	20241224	200500	0	5850	5850	5850	5850	0
27	20241224	200400	0	5850	5850	5850	5850	0
28	20241224	200300	0	5850	5850	5850	5850	0
29	20241224	200200	0	5850	5850	5850	5850	0
30	20241224	200100	0	5850	5850	5850	5850	0
31	20241224	200000	0	5850	5850	5850	5850	0
32	20241224	195900	0	5850	5850	5850	5850	0
33	20241224	195800	0	5850	5850	5850	5850	0
34	20241224	195700	0	5850	5850	5850	5850	0
35	20241224	195600	0	5850	5850	5850	5850	0
36	20241224	195500	0	5850	5850	5850	5850	0
37	20241224	195400	0	5850	5850	5850	5850	0
38	20241224	195300	0	5850	5850	5850	5850	0
39	20241224	195200	0	5850	5850	5850	5850	0
40	20241224	195100	0	5850	5850	5850	5850	0
41	20241224	195000	0	5850	5850	5850	5850	0
42	20241224	194900	0	5850	5850	5850	5850	0
43	20241224	194800	0	5850	5850	5850	5850	0
44	20241224	194700	0	5850	5850	5850	5850	0
45	20241224	194600	0	5850	5850	5850	5850	0
46	20241224	194500	0	5850	5850	5850	5850	0
47	20241224	194400	0	5850	5850	5850	5850	0
48	20241224	194300	0	5850	5850	5850	5850	0
49	20241224	194200	0	5850	5850	5850	5850	0
50	20241224	194100	0	5850	5850	5850	5850	0
51	20241224	194000	0	5850	5850	5850	5850	0
52	20241224	193900	0	5850	5850	5850	5850	0
53	20241224	193800	0	5850	5850	5850	5850	0
54	20241224	193700	0	5850	5850	5850	5850	0
55	20241224	193600	0	5850	5850	5850	5850	0
56	20241224	193500	0	5850	5850	5850	5850	0
57	20241224	193400	0	5850	5850	5850	5850	0
58	20241224	193300	0	5850	5850	5850	5850	0
59	20241224	193200	0	5850	5850	5850	5850	0
60	20241224	193100	0	5850	5850	5850	5850	0
61	20241224	193000	0	5850	5850	5850	5850	0
62	20241224	192900	0	5850	5850	5850	5850	0
63	20241224	192800	0	5850	5850	5850	5850	0
64	20241224	192700	0	5850	5850	5850	5850	0
65	20241224	192600	0	5850	5850	5850	5850	0
66	20241224	192500	0	5850	5850	5850	5850	0
67	20241224	192400	0	5850	5850	5850	5850	0
68	20241224	192300	0	5850	5850	5850	5850	0
69	20241224	192200	0	5850	5850	5850	5850	0
70	20241224	192100	0	5850	5850	5850	5850	0
71	20241224	192000	0	5850	5850	5850	5850	0
72	20241224	191900	0	5850	5850	5850	5850	0
73	20241224	191800	0	5850	5850	5850	5850	0
74	20241224	191700	0	5850	5850	5850	5850	0
75	20241224	191600	0	5850	5850	5850	5850	0
76	20241224	191500	0	5850	5850	5850	5850	0
77	20241224	191400	0	5850	5850	5850	5850	0
78	20241224	191300	0	5850	5850	5850	5850	0
79	20241224	191200	0	5850	5850	5850	5850	0
80	20241224	191100	0	5850	5850	5850	5850	0
81	20241224	191000	0	5850	5850	5850	5850	0
82	20241224	190900	0	5850	5850	5850	5850	0
83	20241224	190800	0	5850	5850	5850	5850	0
84	20241224	190700	0	5850	5850	5850	5850	0
85	20241224	190600	0	5850	5850	5850	5850	0
86	20241224	190500	0	5850	5850	5850	5850	0
87	20241224	190400	0	5850	5850	5850	5850	0
88	20241224	190300	0	5850	5850	5850	5850	0
89	20241224	190200	0	5850	5850	5850	5850	0
90	20241224	190100	0	5850	5850	5850	5850	0
91	20241224	190000	0	5850	5850	5850	5850	0
92	20241224	185900	0	5850	5850	5850	5850	0
93	20241224	185800	0	5850	5850	5850	5850	0
94	20241224	185700	0	5850	5850	5850	5850	0
95	20241224	185600	0	5850	5850	5850	5850	0
96	20241224	185500	0	5850	5850	5850	5850	0
97	20241224	185400	0	5850	5850	5850	5850	0
98	20241224	185300	0	5850	5850	5850	5850	0
99	20241224	185200	0	5850	5850	5850	5850	0
100	20241224	185100	0	5850	5850	5850	5850	0
101	20241224	185000	0	5850	5850	5850	5850	0
102	20241224	184900	0	5850	5850	5850	5850	0
103	20241224	184800	0	5850	5850	5850	5850	0
104	20241224	184700	0	5850	5850	5850	5850	0
105	20241224	184600	0	5850	5850	5850	5850	0
106	20241224	184500	0	5850	5850	5850	5850	0
107	20241224	184400	0	5850	5850	5850	5850	0
108	20241224	184300	0	5850	5850	5850	5850	0
109	20241224	184200	0	5850	5850	5850	5850	0
110	20241224	184100	0	5850	5850	5850	5850	0
111	20241224	184000	0	5850	5850	5850	5850	0
112	20241224	183900	0	5850	5850	5850	5850	0
113	20241224	183800	0	5850	5850	5850	5850	0
114	20241224	183700	0	5850	5850	5850	5850	0
115	20241224	183600	0	5850	5850	5850	5850	0
116	20241224	183500	0	5850	5850	5850	5850	0
117	20241224	183400	0	5850	5850	5850	5850	0
118	20241224	183300	0	5850	5850	5850	5850	0
119	20241224	183200	0	5850	5850	5850	5850	0
120	20241224	183100	0	5850	5850	5850	5850	0
121	20241224	183000	0	5850	5850	5850	5850	0
122	20241224	182900	0	5850	5850	5850	5850	0
123	20241224	182800	0	5850	5850	5850	5850	0
124	20241224	182700	0	5850	5850	5850	5850	0
125	20241224	182600	0	5850	5850	5850	5850	0
126	20241224	182500	0	5850	5850	5850	5850	0
127	20241224	182400	0	5850	5850	5850	5850	0
128	20241224	182300	0	5850	5850	5850	5850	0
129	20241224	182200	0	5850	5850	5850	5850	0
130	20241224	182100	0	5850	5850	5850	5850	0
131	20241224	182000	0	5850	5850	5850	5850	0
132	20241224	181900	0	5850	5850	5850	5850	0
133	20241224	181800	0	5850	5850	5850	5850	0
134	20241224	181700	0	5850	5850	5850	5850	0
135	20241224	181600	0	5850	5850	5850	5850	0
136	20241224	181500	0	5850	5850	5850	5850	0
137	20241224	181400	0	5850	5850	5850	5850	0
138	20241224	181300	0	5850	5850	5850	5850	0
139	20241224	181200	0	5850	5850	5850	5850	0
140	20241224	181100	0	5850	5850	5850	5850	0
141	20241224	181000	0	5850	5850	5850	5850	0
142	20241224	180900	0	5850	5850	5850	5850	0
143	20241224	180800	0	5850	5850	5850	5850	0
144	20241224	180700	0	5850	5850	5850	5850	0
145	20241224	180600	0	5850	5850	5850	5850	0
146	20241224	180500	0	5850	5850	5850	5850	0
147	20241224	180400	0	5850	5850	5850	5850	0
148	20241224	180300	0	5850	5850	5850	5850	0
149	20241224	180200	0	5850	5850	5850	5850	0
150	20241224	180100	0	5850	5850	5850	5850	0
151	20241224	180000	0	5850	5850	5850	5850	0
152	20241224	175900	0	5850	5850	5850	5850	0
153	20241224	175800	0	5850	5850	5850	5850	0
154	20241224	175700	0	5850	5850	5850	5850	0
155	20241224	175600	0	5850	5850	5850	5850	0
156	20241224	175500	0	5850	5850	5850	5850	0
157	20241224	175400	0	5850	5850	5850	5850	0
158	20241224	175300	0	5850	5850	5850	5850	0
159	20241224	175200	0	5850	5850	5850	5850	0
160	20241224	175100	0	5850	5850	5850	5850	0
161	20241224	175000	0	5850	5850	5850	5850	0
162	20241224	174900	0	5850	5850	5850	5850	0
163	20241224	174800	0	5850	5850	5850	5850	0
164	20241224	174700	0	5850	5850	5850	5850	0
165	20241224	174600	0	5850	5850	5850	5850	0
166	20241224	174500	0	5850	5850	5850	5850	0
167	20241224	174400	0	5850	5850	5850	5850	0
168	20241224	174300	0	5850	5850	5850	5850	0
169	20241224	174200	0	5850	5850	5850	5850	0
170	20241224	174100	0	5850	5850	5850	5850	0
171	20241224	174000	0	5850	5850	5850	5850	0
172	20241224	173900	0	5850	5850	5850	5850	0
173	20241224	173800	0	5850	5850	5850	5850	0
174	20241224	173700	0	5850	5850	5850	5850	0
175	20241224	173600	0	5850	5850	5850	5850	0
176	20241224	173500	0	5850	5850	5850	5850	0
177	20241224	173400	0	5850	5850	5850	5850	0
178	20241224	173300	0	5850	5850	5850	5850	0
179	20241224	173200	0	5850	5850	5850	5850	0
180	20241224	173100	0	5850	5850	5850	5850	0
181	20241224	173000	0	5850	5850	5850	5850	0
182	20241224	172900	0	5850	5850	5850	5850	0
183	20241224	172800	0	5850	5850	5850	5850	0
184	20241224	172700	0	5850	5850	5850	5850	0
185	20241224	172600	0	5850	5850	5850	5850	0
186	20241224	172500	0	5850	5850	5850	5850	0
187	20241224	172400	0	5850	5850	5850	5850	0
188	20241224	172300	0	5850	5850	5850	5850	0
189	20241224	172200	0	5850	5850	5850	5850	0
190	20241224	172100	0	5850	5850	5850	5850	0
191	20241224	172000	0	5850	5850	5850	5850	0
192	20241224	171900	0	5850	5850	5850	5850	0
193	20241224	171800	0	5850	5850	5850	5850	0
194	20241224	171700	0	5850	5850	5850	5850	0
195	20241224	171600	0	5850	5850	5850	5850	0
196	20241224	171500	0	5850	5850	5850	5850	0
197	20241224	171400	0	5850	5850	5850	5850	0
198	20241224	171300	0	5850	5850	5850	5850	0
199	20241224	171200	0	5850	5850	5850	5850	0
200	20241224	171100	0	5850	5850	5850	5850	0
201	20241224	171000	0	5850	5850	5850	5850	0
202	20241224	170900	0	5850	5850	5850	5850	0
203	20241224	170800	0	5850	5850	5850	5850	0
204	20241224	170700	0	5850	5850	5850	5850	0
205	20241224	170600	0	5850	5850	5850	5850	0
206	20241224	170500	0	5850	5850	5850	5850	0
207	20241224	170400	0	5850	5850	5850	5850	0
208	20241224	170300	0	5850	5850	5850	5850	0
209	20241224	170200	0	5850	5850	5850	5850	0
210	20241224	170100	0	5850	5850	5850	5850	0
211	20241224	170000	0	5850	5850	5850	5850	0
212	20241224	165900	0	5850	5850	5850	5850	0
213	20241224	165800	0	5850	5850	5850	5850	0
214	20241224	165700	0	5850	5850	5850	5850	0
215	20241224	165600	0	5850	5850	5850	5850	0
216	20241224	165500	0	5850	5850	5850	5850	0
217	20241224	165400	0	5850	5850	5850	5850	0
218	20241224	165300	0	5850	5850	5850	5850	0
219	20241224	165200	0	5850	5850	5850	5850	0
220	20241224	165100	0	5850	5850	5850	5850	0
221	20241224	165000	0	5850	5850	5850	5850	0
222	20241224	164900	0	5850	5850	5850	5850	0
223	20241224	164800	0	5850	5850	5850	5850	0
224	20241224	164700	0	5850	5850	5850	5850	0
225	20241224	164600	0	5850	5850	5850	5850	0
226	20241224	164500	0	5850	5850	5850	5850	0
227	20241224	164400	0	5850	5850	5850	5850	0
228	20241224	164300	0	5850	5850	5850	5850	0
229	20241224	164200	0	5850	5850	5850	5850	0
230	20241224	164100	0	5850	5850	5850	5850	0
231	20241224	164000	0	5850	5850	5850	5850	0
232	20241224	163900	0	5850	5850	5850	5850	0
233	20241224	163800	0	5850	5850	5850	5850	0
234	20241224	163700	0	5850	5850	5850	5850	0
235	20241224	163600	0	5850	5850	5850	5850	0
236	20241224	163500	0	5850	5850	5850	5850	0
237	20241224	163400	0	5850	5850	5850	5850	0
238	20241224	163300	0	5850	5850	5850	5850	0
239	20241224	163200	0	5850	5850	5850	5850	0
240	20241224	163100	0	5850	5850	5850	5850	0
241	20241224	163000	0	5850	5850	5850	5850	0
242	20241224	162900	0	5850	5850	5850	5850	0
243	20241224	162800	0	5850	5850	5850	5850	0
244	20241224	162700	0	5850	5850	5850	5850	0
245	20241224	162600	0	5850	5850	5850	5850	0
246	20241224	162500	0	5850	5850	5850	5850	0
247	20241224	162400	0	5850	5850	5850	5850	0
248	20241224	162300	0	5850	5850	5850	5850	0
249	20241224	162200	0	5850	5850	5850	5850	0
250	20241224	162100	0	5850	5850	5850	5850	0
251	20241224	162000	0	5850	5850	5850	5850	0
252	20241224	161900	0	5850	5850	5850	5850	0
253	20241224	161800	0	5850	5850	5850	5850	0
254	20241224	161700	0	5850	5850	5850	5850	0
255	20241224	161600	0	5850	5850	5850	5850	0
256	20241224	161500	0	5850	5850	5850	5850	0
257	20241224	161400	0	5850	5850	5850	5850	0
258	20241224	161300	0	5850	5850	5850	5850	0
259	20241224	161200	0	5850	5850	5850	5850	0
260	20241224	161100	0	5850	5850	5850	5850	0
261	20241224	161000	0	5850	5850	5850	5850	0
262	20241224	160900	0	5850	5850	5850	5850	0
263	20241224	160800	0	5850	5850	5850	5850	0
264	20241224	160700	0	5850	5850	5850	5850	0
265	20241224	160600	0	5850	5850	5850	5850	0
266	20241224	160500	0	5850	5850	5850	5850	0
267	20241224	160400	0	5850	5850	5850	5850	0
268	20241224	160300	0	5850	5850	5850	5850	0
269	20241224	160200	0	5850	5850	5850	5850	0
270	20241224	160100	0	5850	5850	5850	5850	0
271	20241224	160000	0	5850	5850	5850	5850	0
272	20241224	155900	0	5850	5850	5850	5850	0
273	20241224	155800	0	5850	5850	5850	5850	0
274	20241224	155700	0	5850	5850	5850	5850	0
275	20241224	155600	0	5850	5850	5850	5850	0
276	20241224	155500	0	5850	5850	5850	5850	0
277	20241224	155400	0	5850	5850	5850	5850	0
278	20241224	155300	0	5850	5850	5850	5850	0
279	20241224	155200	0	5850	5850	5850	5850	0
280	20241224	155100	0	5850	5850	5850	5850	0
281	20241224	155000	0	5850	5850	5850	5850	0
282	20241224	154900	0	5850	5850	5850	5850	0
283	20241224	154800	0	5850	5850	5850	5850	0
284	20241224	154700	0	5850	5850	5850	5850	0
285	20241224	154600	0	5850	5850	5850	5850	0
286	20241224	154500	0	5850	5850	5850	5850	0
287	20241224	154400	0	5850	5850	5850	5850	0
288	20241224	154300	0	5850	5850	5850	5850	0
289	20241224	154200	0	5850	5850	5850	5850	0
290	20241224	154100	0	5850	5850	5850	5850	0
291	20241224	154000	0	5850	5850	5850	5850	0
292	20241224	153900	0	5850	5850	5850	5850	0
293	20241224	153800	0	5850	5850	5850	5850	0
294	20241224	153700	0	5850	5850	5850	5850	0
295	20241224	153600	0	5850	5850	5850	5850	0
296	20241224	153500	0	5850	5850	5850	5850	0
297	20241224	153400	0	5850	5850	5850	5850	0
298	20241224	153300	0	5850	5850	5850	5850	0
299	20241224	153200	0	5850	5850	5850	5850	0
300	20241224	153100	0	5850	5850	5850	5850	0
301	20241224	153000	0	5850	5850	5850	5850	0
302	20241224	152900	0	5850	5850	5850	5850	0
303	20241224	152800	0	5850	5850	5850	5850	0
304	20241224	152700	0	5850	5850	5850	5850	0
305	20241224	152600	0	5850	5850	5850	5850	0
306	20241224	152500	0	5850	5850	5850	5850	0
307	20241224	152400	0	5850	5850	5850	5850	0
308	20241224	152300	0	5850	5850	5850	5850	0
309	20241224	152200	0	5850	5850	5850	5850	0
310	20241224	152100	0	5850	5850	5850	5850	0
311	20241224	152000	0	5850	5850	5850	5850	0
312	20241224	151900	0	5850	5850	5850	5850	0
313	20241224	151800	0	5850	5850	5850	5850	0
314	20241224	151700	0	5850	5850	5850	5850	0
315	20241224	151600	0	5850	5850	5850	5850	0
316	20241224	151500	0	5850	5850	5850	5850	0
317	20241224	151400	0	5850	5850	5850	5850	0
318	20241224	151300	0	5850	5850	5850	5850	0
319	20241224	151200	0	5850	5850	5850	5850	0
320	20241224	151100	0	5850	5850	5850	5850	0
321	20241224	151000	0	5850	5850	5850	5850	0
322	20241224	150900	0	5850	5850	5850	5850	0
323	20241224	150800	0	5850	5850	5850	5850	0
324	20241224	150700	0	5850	5850	5850	5850	0
325	20241224	150600	0	5850	5850	5850	5850	0
326	20241224	150500	0	5850	5850	5850	5850	0
327	20241224	150400	0	5850	5850	5850	5850	0
328	20241224	150300	0	5850	5850	5850	5850	0
329	20241224	150200	0	5850	5850	5850	5850	0
330	20241224	150100	0	5850	5850	5850	5850	0
331	20241224	150000	0	5850	5850	5850	5850	0
332	20241224	145900	0	5850	5850	5850	5850	0
333	20241224	145800	0	5850	5850	5850	5850	0
334	20241224	145700	0	5850	5850	5850	5850	0
335	20241224	145600	0	5850	5850	5850	5850	0
336	20241224	145500	0	5850	5850	5850	5850	0
337	20241224	145400	0	5850	5850	5850	5850	0
338	20241224	145300	0	5850	5850	5850	5850	0
339	20241224	145200	0	5850	5850	5850	5850	0
340	20241224	145100	0	5850	5850	5850	5850	0
341	20241224	145000	0	5850	5850	5850	5850	0
342	20241224	144900	0	5850	5850	5850	5850	0
343	20241224	144800	0	5850	5850	5850	5850	0
344	20241224	144700	0	5850	5850	5850	5850	0
345	20241224	144600	0	5850	5850	5850	5850	0
346	20241224	144500	0	5850	5850	5850	5850	0
347	20241224	144400	0	5850	5850	5850	5850	0
348	20241224	144300	0	5850	5850	5850	5850	0
349	20241224	144200	0	5850	5850	5850	5850	0
350	20241224	144100	0	5850	5850	5850	5850	0
351	20241224	144000	0	5850	5850	5850	5850	0
352	20241224	143900	0	5850	5850	5850	5850	0
353	20241224	143800	0	5850	5850	5850	5850	0
354	20241224	143700	0	5850	5850	5850	5850	0
355	20241224	143600	0	5850	5850	5850	5850	0
356	20241224	143500	0	5850	5850	5850	5850	0
357	20241224	143400	0	5850	5850	5850	5850	0
358	20241224	143300	0	5850	5850	5850	5850	0
359	20241224	143200	0	5850	5850	5850	5850	0
360	20241224	143100	0	5850	5850	5850	5850	0
361	20241224	143000	0	5850	5850	5850	5850	0
362	20241224	142900	0	5850	5850	5850	5850	0
363	20241224	142800	0	5850	5850	5850	5850	0
364	20241224	142700	0	5850	5850	5850	5850	0
365	20241224	142600	0	5850	5850	5850	5850	0
366	20241224	142500	0	5850	5850	5850	5850	0
367	20241224	142400	0	5850	5850	5850	5850	0
368	20241224	142300	0	5850	5850	5850	5850	0
369	20241224	142200	0	5850	5850	5850	5850	0
370	20241224	142100	0	5850	5850	5850	5850	0
371	20241224	142000	0	5850	5850	5850	5850	0
372	20241224	141900	0	5850	5850	5850	5850	0
373	20241224	141800	0	5850	5850	5850	5850	0
374	20241224	141700	0	5850	5850	5850	5850	0
375	20241224	141600	0	5850	5850	5850	5850	0
376	20241224	141500	0	5850	5850	5850	5850	0
377	20241224	141400	0	5850	5850	5850	5850	0
378	20241224	141300	0	5850	5850	5850	5850	0
379	20241224	141200	0	5850	5850	5850	5850	0
380	20241224	141100	0	5850	5850	5850	5850	0
381	20241224	141000	0	5850	5850	5850	5850	0
382	20241224	140900	0	5850	5850	5850	5850	0
383	20241224	140800	0	5850	5850	5850	5850	0
384	20241224	140700	0	5850	5850	5850	5850	0
385	20241224	140600	0	5850	5850	5850	5850	0
386	20241224	140500	0	5850	5850	5850	5850	0
387	20241224	140400	0	5850	5850	5850	5850	0
388	20241224	140300	0	5850	5850	5850	5850	0
389	20241224	140200	0	5850	5850	5850	5850	0
390	20241224	140100	0	5850	5850	5850	5850	0
391	20241224	140000	0	5850	5850	5850	5850	0
392	20241224	135900	0	5850	5850	5850	5850	0
393	20241224	135800	0	5850	5850	5850	5850	0
394	20241224	135700	0	5850	5850	5850	5850	0
395	20241224	135600	0	5850	5850	5850	5850	0
396	20241224	135500	0	5850	5850	5850	5850	0
397	20241224	135400	0	5850	5850	5850	5850	0
398	20241224	135300	0	5850	5850	5850	5850	0
399	20241224	135200	0	5850	5850	5850	5850	0
400	20241224	135100	0	5850	5850	5850	5850	0
401	20241224	135000	0	5850	5850	5850	5850	0
402	20241224	134900	0	5850	5850	5850	5850	0
403	20241224	134800	0	5850	5850	5850	5850	0
404	20241224	134700	0	5850	5850	5850	5850	0
405	20241224	134600	0	5850	5850	5850	5850	0
406	20241224	134500	0	5850	5850	5850	5850	0
407	20241224	134400	0	5850	5850	5850	5850	0
408	20241224	134300	0	5850	5850	5850	5850	0
409	20241224	134200	0	5850	5850	5850	5850	0
410	20241224	134100	0	5850	5850	5850	5850	0
411	20241224	134000	0	5850	5850	5850	5850	0
412	20241224	133900	0	5850	5850	5850	5850	0
413	20241224	133800	0	5850	5850	5850	5850	0
414	20241224	133700	0	5850	5850	5850	5850	0
415	20241224	133600	0	5850	5850	5850	5850	0
416	20241224	133500	0	5850	5850	5850	5850	0
417	20241224	133400	0	5850	5850	5850	5850	0
418	20241224	133300	0	5850	5850	5850	5850	0
419	20241224	133200	0	5850	5850	5850	5850	0
420	20241224	133100	0	5850	5850	5850	5850	0
421	20241224	133000	0	5850	5850	5850	5850	0
422	20241224	132900	0	5850	5850	5850	5850	0
423	20241224	132800	0	5850	5850	5850	5850	0
424	20241224	132700	0	5850	5850	5850	5850	0
425	20241224	132600	0	5850	5850	5850	5850	0
426	20241224	132500	0	5850	5850	5850	5850	0
427	20241224	132400	0	5850	5850	5850	5850	0
428	20241224	132300	0	5850	5850	5850	5850	0
429	20241224	132200	0	5850	5850	5850	5850	0
430	20241224	132100	0	5850	5850	5850	5850	0
431	20241224	132000	0	5850	5850	5850	5850	0
432	20241224	131900	0	5850	5850	5850	5850	0
433	20241224	131800	0	5850	5850	5850	5850	0
434	20241224	131700	0	5850	5850	5850	5850	0
435	20241224	131600	0	5850	5850	5850	5850	0
436	20241224	131500	0	5850	5850	5850	5850	0
437	20241224	131400	0	5850	5850	5850	5850	0
438	20241224	131300	0	5850	5850	5850	5850	0
439	20241224	131200	0	5850	5850	5850	5850	0
440	20241224	131100	0	5850	5850	5850	5850	0
441	20241224	131000	0	5850	5850	5850	5850	0
442	20241224	130900	0	5850	5850	5850	5850	0
443	20241224	130800	0	5850	5850	5850	5850	0
444	20241224	130700	0	5850	5850	5850	5850	0
445	20241224	130600	0	5850	5850	5850	5850	0
446	20241224	130500	0	5850	5850	5850	5850	0
447	20241224	130400	0	5850	5850	5850	5850	0
448	20241224	130300	0	5850	5850	5850	5850	0
449	20241224	130200	0	5850	5850	5850	5850	0
450	20241224	130100	0	5850	5850	5850	5850	0
451	20241224	130000	0	5850	5850	5850	5850	0
452	20241224	125900	0	5850	5850	5850	5850	0
453	20241224	125800	0	5850	5850	5850	5850	0
454	20241224	125700	0	5850	5850	5850	5850	0
455	20241224	125600	0	5850	5850	5850	5850	0
456	20241224	125500	0	5850	5850	5850	5850	0
457	20241224	125400	0	5850	5850	5850	5850	0
458	20241224	125300	0	5850	5850	5850	5850	0
459	20241224	125200	0	5850	5850	5850	5850	0
460	20241224	125100	0	5850	5850	5850	5850	0
461	20241224	125000	0	5850	5850	5850	5850	0
462	20241224	124900	0	5850	5850	5850	5850	0
463	20241224	124800	0	5850	5850	5850	5850	0
464	20241224	124700	0	5850	5850	5850	5850	0
465	20241224	124600	0	5850	5850	5850	5850	0
466	20241224	124500	0	5850	5850	5850	5850	0
467	20241224	124400	0	5850	5850	5850	5850	0
468	20241224	124300	0	5850	5850	5850	5850	0
469	20241224	124200	0	5850	5850	5850	5850	0
470	20241224	124100	0	5850	5850	5850	5850	0
471	20241224	124000	0	5850	5850	5850	5850	0
472	20241224	123900	0	5850	5850	5850	5850	0
473	20241224	123800	0	5850	5850	5850	5850	0
474	20241224	123700	0	5850	5850	5850	5850	0
475	20241224	123600	0	5850	5850	5850	5850	0
476	20241224	123500	0	5850	5850	5850	5850	0
477	20241224	123400	0	5850	5850	5850	5850	0
478	20241224	123300	0	5850	5850	5850	5850	0
479	20241224	123200	0	5850	5850	5850	5850	0
480	20241224	123100	0	5850	5850	5850	5850	0
481	20241224	123000	0	5850	5850	5850	5850	0
482	20241224	122900	0	5850	5850	5850	5850	0
483	20241224	122800	0	5850	5850	5850	5850	0
484	20241224	122700	0	5850	5850	5850	5850	0
485	20241224	122600	0	5850	5850	5850	5850	0
486	20241224	122500	0	5850	5850	5850	5850	0
487	20241224	122400	0	5850	5850	5850	5850	0
488	20241224	122300	0	5850	5850	5850	5850	0
489	20241224	122200	0	5850	5850	5850	5850	0
490	20241224	122100	0	5850	5850	5850	5850	0
491	20241224	122000	0	5850	5850	5850	5850	0
492	20241224	121900	0	5850	5850	5850	5850	0
493	20241224	121800	0	5850	5850	5850	5850	0
494	20241224	121700	0	5850	5850	5850	5850	0
495	20241224	121600	0	5850	5850	5850	5850	0
496	20241224	121500	0	5850	5850	5850	5850	0
497	20241224	121400	0	5850	5850	5850	5850	0
498	20241224	121300	0	5850	5850	5850	5850	0
499	20241224	121200	0	5850	5850	5850	5850	0
500	20241224	121100	0	5850	5850	5850	5850	0
501	20241224	121000	0	5850	5850	5850	5850	0
502	20241224	120900	0	5850	5850	5850	5850	0
503	20241224	120800	0	5850	5850	5850	5850	0
504	20241224	120700	0	5850	5850	5850	5850	0
505	20241224	120600	0	5850	5850	5850	5850	0
506	20241224	120500	0	5850	5850	5850	5850	0
507	20241224	120400	0	5850	5850	5850	5850	0
508	20241224	120300	0	5850	5850	5850	5850	0
509	20241224	120200	0	5850	5850	5850	5850	0
510	20241224	120100	0	5850	5850	5850	5850	0
511	20241224	120000	0	5850	5850	5850	5850	0
512	20241224	115900	0	5850	5850	5850	5850	0
513	20241224	115800	0	5850	5850	5850	5850	0
514	20241224	115700	0	5850	5850	5850	5850	0
515	20241224	115600	0	5850	5850	5850	5850	0
516	20241224	115500	0	5850	5850	5850	5850	0
517	20241224	115400	0	5850	5850	5850	5850	0
518	20241224	115300	0	5850	5850	5850	5850	0
519	20241224	115200	0	5850	5850	5850	5850	0
520	20241224	115100	0	5850	5850	5850	5850	0
521	20241224	115000	0	5850	5850	5850	5850	0
522	20241224	114900	0	5850	5850	5850	5850	0
523	20241224	114800	0	5850	5850	5850	5850	0
524	20241224	114700	0	5850	5850	5850	5850	0
525	20241224	114600	0	5850	5850	5850	5850	0
526	20241224	114500	0	5850	5850	5850	5850	0
527	20241224	114400	0	5850	5850	5850	5850	0
528	20241224	114300	0	5850	5850	5850	5850	0
529	20241224	114200	0	5850	5850	5850	5850	0
530	20241224	114100	0	5850	5850	5850	5850	0
531	20241224	114000	0	5850	5850	5850	5850	0
532	20241224	113900	0	5850	5850	5850	5850	0
533	20241224	113800	0	5850	5850	5850	5850	0
534	20241224	113700	0	5850	5850	5850	5850	0
535	20241224	113600	0	5850	5850	5850	5850	0
536	20241224	113500	0	5850	5850	5850	5850	0
537	20241224	113400	0	5850	5850	5850	5850	0
538	20241224	113300	0	5850	5850	5850	5850	0
539	20241224	113200	0	5850	5850	5850	5850	0
540	20241224	113100	0	5850	5850	5850	5850	0
541	20241224	113000	0	5850	5850	5850	5850	0
542	20241224	112900	0	5850	5850	5850	5850	0
543	20241224	112800	0	5850	5850	5850	5850	0
544	20241224	112700	0	5850	5850	5850	5850	0
545	20241224	112600	0	5850	5850	5850	5850	0
546	20241224	112500	0	5850	5850	5850	5850	0
547	20241224	112400	0	5850	5850	5850	5850	0
548	20241224	112300	0	5850	5850	5850	5850	0
549	20241224	112200	0	5850	5850	5850	5850	0
550	20241224	112100	0	5850	5850	5850	5850	0
551	20241224	112000	0	5850	5850	5850	5850	0
552	20241224	111900	0	5850	5850	5850	5850	0
553	20241224	111800	0	5850	5850	5850	5850	0
554	20241224	111700	0	5850	5850	5850	5850	0
555	20241224	111600	0	5850	5850	5850	5850	0
556	20241224	111500	0	5850	5850	5850	5850	0
557	20241224	111400	0	5850	5850	5850	5850	0
558	20241224	111300	0	5850	5850	5850	5850	0
559	20241224	111200	0	5850	5850	5850	5850	0
560	20241224	111100	0	5850	5850	5850	5850	0
561	20241224	111000	0	5850	5850	5850	5850	0
562	20241224	110900	0	5850	5850	5850	5850	0
563	20241224	110800	0	5850	5850	5850	5850	0
564	20241224	110700	0	5850	5850	5850	5850	0
565	20241224	110600	0	5850	5850	5850	5850	0
566	20241224	110500	0	5850	5850	5850	5850	0
567	20241224	110400	0	5850	5850	5850	5850	0
568	20241224	110300	0	5850	5850	5850	5850	0
569	20241224	110200	0	5850	5850	5850	5850	0
570	20241224	110100	0	5850	5850	5850	5850	0
571	20241224	110000	0	5850	5850	5850	5850	0
572	20241224	105900	0	5850	5850	5850	5850	0
573	20241224	105800	0	5850	5850	5850	5850	0
574	20241224	105700	0	5850	5850	5850	5850	0
575	20241224	105600	0	5850	5850	5850	5850	0
576	20241224	105500	0	5850	5850	5850	5850	0
577	20241224	105400	0	5850	5850	5850	5850	0
578	20241224	105300	0	5850	5850	5850	5850	0
579	20241224	105200	0	5850	5850	5850	5850	0
580	20241224	105100	0	5850	5850	5850	5850	0
581	20241224	105000	0	5850	5850	5850	5850	0
582	20241224	104900	0	5850	5850	5850	5850	0
583	20241224	104800	0	5850	5850	5850	5850	0
584	20241224	104700	0	5850	5850	5850	5850	0
585	20241224	104600	0	5850	5850	5850	5850	0
586	20241224	104500	0	5850	5850	5850	5850	0
587	20241224	104400	0	5850	5850	5850	5850	0
588	20241224	104300	0	5850	5850	5850	5850	0
589	20241224	104200	0	5850	5850	5850	5850	0
590	20241224	104100	0	5850	5850	5850	5850	0
591	20241224	104000	0	5850	5850	5850	5850	0
592	20241224	103900	0	5850	5850	5850	5850	0
593	20241224	103800	0	5850	5850	5850	5850	0
594	20241224	103700	0	5850	5850	5850	5850	0
595	20241224	103600	0	5850	5850	5850	5850	0
596	20241224	103500	0	5850	5850	5850	5850	0
597	20241224	103400	0	5850	5850	5850	5850	0
598	20241224	103300	0	5850	5850	5850	5850	0
599	20241224	103200	0	5850	5850	5850	5850	0
600	20241224	103100	0	5850	5850	5850	5850	0
601	20241224	103000	0	5850	5850	5850	5850	0
602	20241224	102900	0	5850	5850	5850	5850	0
603	20241224	102800	0	5850	5850	5850	5850	0
604	20241224	102700	0	5850	5850	5850	5850	0
605	20241224	102600	0	5850	5850	5850	5850	0
606	20241224	102500	0	5850	5850	5850	5850	0
607	20241224	102400	0	5850	5850	5850	5850	0
608	20241224	102300	0	5850	5850	5850	5850	0
609	20241224	102200	0	5850	5850	5850	5850	0
610	20241224	102100	0	5850	5850	5850	5850	0
611	20241224	102000	0	5850	5850	5850	5850	0
612	20241224	101900	0	5850	5850	5850	5850	0
613	20241224	101800	0	5850	5850	5850	5850	0
614	20241224	101700	0	5850	5850	5850	5850	0
615	20241224	101600	0	5850	5850	5850	5850	0
616	20241224	101500	0	5850	5850	5850	5850	0
617	20241224	101400	0	5850	5850	5850	5850	0
618	20241224	101300	0	5850	5850	5850	5850	0
619	20241224	101200	0	5850	5850	5850	5850	0
620	20241224	101100	0	5850	5850	5850	5850	0
621	20241224	101000	0	5850	5850	5850	5850	0
622	20241224	100900	0	5850	5850	5850	5850	0
623	20241224	100800	0	5850	5850	5850	5850	0
624	20241224	100700	0	5850	5850	5850	5850	0
625	20241224	100600	0	5850	5850	5850	5850	0
626	20241224	100500	0	5850	5850	5850	5850	0
627	20241224	100400	0	5850	5850	5850	5850	0
628	20241224	100300	0	5850	5850	5850	5850	0
629	20241224	100200	0	5850	5850	5850	5850	0
630	20241224	100100	0	5850	5850	5850	5850	0
631	20241224	100000	0	5850	5850	5850	5850	0
632	20241224	095900	0	5850	5850	5850	5850	0
633	20241224	095800	0	5850	5850	5850	5850	0
634	20241224	095700	0	5850	5850	5850	5850	0
635	20241224	095600	0	5850	5850	5850	5850	0
636	20241224	095500	0	5850	5850	5850	5850	0
637	20241224	095400	0	5850	5850	5850	5850	0
638	20241224	095300	0	5850	5850	5850	5850	0
639	20241224	095200	0	5850	5850	5850	5850	0
640	20241224	095100	0	5850	5850	5850	5850	0
641	20241224	095000	0	5850	5850	5850	5850	0
642	20241224	094900	0	5850	5850	5850	5850	0
643	20241224	094800	0	5850	5850	5850	5850	0
644	20241224	094700	0	5850	5850	5850	5850	0
645	20241224	094600	0	5850	5850	5850	5850	0
646	20241224	094500	0	5850	5850	5850	5850	0
647	20241224	094400	0	5850	5850	5850	5850	0
648	20241224	094300	0	5850	5850	5850	5850	0
649	20241224	094200	0	5850	5850	5850	5850	0
650	20241224	094100	0	5850	5850	5850	5850	0
651	20241224	094000	0	5850	5850	5850	5850	0
652	20241224	093900	0	5850	5850	5850	5850	0
653	20241224	093800	0	5850	5850	5850	5850	0
654	20241224	093700	0	5850	5850	5850	5850	0
655	20241224	093600	0	5850	5850	5850	5850	0
656	20241224	093500	0	5850	5850	5850	5850	0
657	20241224	093400	0	5850	5850	5850	5850	0
658	20241224	093300	0	5850	5850	5850	5850	0
659	20241224	093200	0	5850	5850	5850	5850	0
660	20241224	093100	0	5850	5850	5850	5850	0
661	20241224	093000	0	5850	5850	5850	5850	0
662	20241224	092900	0	5850	5850	5850	5850	0
663	20241224	092800	0	5850	5850	5850	5850	0
664	20241224	092700	0	5850	5850	5850	5850	0
665	20241224	092600	0	5850	5850	5850	5850	0
666	20241224	092500	0	5850	5850	5850	5850	0
667	20241224	092400	0	5850	5850	5850	5850	0
668	20241224	092300	0	5850	5850	5850	5850	0
669	20241224	092200	0	5850	5850	5850	5850	0
670	20241224	092100	0	5850	5850	5850	5850	0
671	20241224	092000	0	5850	5850	5850	5850	0
672	20241224	091900	0	5850	5850	5850	5850	0
673	20241224	091800	0	5850	5850	5850	5850	0
674	20241224	091700	0	5850	5850	5850	5850	0
675	20241224	091600	0	5850	5850	5850	5850	0
676	20241224	091500	0	5850	5850	5850	5850	0
677	20241224	091400	0	5850	5850	5850	5850	0
678	20241224	091300	0	5850	5850	5850	5850	0
679	20241224	091200	0	5850	5850	5850	5850	0
680	20241224	091100	0	5850	5850	5850	5850	0
681	20241224	091000	0	5850	5850	5850	5850	0
682	20241224	090900	0	5850	5850	5850	5850	0
683	20241224	090800	0	5850	5850	5850	5850	0
684	20241224	090700	0	5850	5850	5850	5850	0
685	20241224	090600	0	5850	5850	5850	5850	0
686	20241224	090500	0	5850	5850	5850	5850	0
687	20241224	090400	0	5850	5850	5850	5850	0
688	20241224	090300	0	5850	5850	5850	5850	0
689	20241224	090200	0	5850	5850	5850	5850	0
690	20241224	090100	0	5850	5850	5850	5850	0
691	20241224	090000	0	5850	5850	5850	5850	0