KissMeData/150840/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202000	0	5850	5850	5850	5850	0
3	20231221	201900	0	5850	5850	5850	5850	0
4	20231221	201800	0	5850	5850	5850	5850	0
5	20231221	201700	0	5850	5850	5850	5850	0
6	20231221	201600	0	5850	5850	5850	5850	0
7	20231221	201500	0	5850	5850	5850	5850	0
8	20231221	201400	0	5850	5850	5850	5850	0
9	20231221	201300	0	5850	5850	5850	5850	0
10	20231221	201200	0	5850	5850	5850	5850	0
11	20231221	201100	0	5850	5850	5850	5850	0
12	20231221	201000	0	5850	5850	5850	5850	0
13	20231221	200900	0	5850	5850	5850	5850	0
14	20231221	200800	0	5850	5850	5850	5850	0
15	20231221	200700	0	5850	5850	5850	5850	0
16	20231221	200600	0	5850	5850	5850	5850	0
17	20231221	200500	0	5850	5850	5850	5850	0
18	20231221	200400	0	5850	5850	5850	5850	0
19	20231221	200300	0	5850	5850	5850	5850	0
20	20231221	200200	0	5850	5850	5850	5850	0
21	20231221	200100	0	5850	5850	5850	5850	0
22	20231221	200000	0	5850	5850	5850	5850	0
23	20231221	195900	0	5850	5850	5850	5850	0
24	20231221	195800	0	5850	5850	5850	5850	0
25	20231221	195700	0	5850	5850	5850	5850	0
26	20231221	195600	0	5850	5850	5850	5850	0
27	20231221	195500	0	5850	5850	5850	5850	0
28	20231221	195400	0	5850	5850	5850	5850	0
29	20231221	195300	0	5850	5850	5850	5850	0
30	20231221	195200	0	5850	5850	5850	5850	0
31	20231221	195100	0	5850	5850	5850	5850	0
32	20231221	195000	0	5850	5850	5850	5850	0
33	20231221	194900	0	5850	5850	5850	5850	0
34	20231221	194800	0	5850	5850	5850	5850	0
35	20231221	194700	0	5850	5850	5850	5850	0
36	20231221	194600	0	5850	5850	5850	5850	0
37	20231221	194500	0	5850	5850	5850	5850	0
38	20231221	194400	0	5850	5850	5850	5850	0
39	20231221	194300	0	5850	5850	5850	5850	0
40	20231221	194200	0	5850	5850	5850	5850	0
41	20231221	194100	0	5850	5850	5850	5850	0
42	20231221	194000	0	5850	5850	5850	5850	0
43	20231221	193900	0	5850	5850	5850	5850	0
44	20231221	193800	0	5850	5850	5850	5850	0
45	20231221	193700	0	5850	5850	5850	5850	0
46	20231221	193600	0	5850	5850	5850	5850	0
47	20231221	193500	0	5850	5850	5850	5850	0
48	20231221	193400	0	5850	5850	5850	5850	0
49	20231221	193300	0	5850	5850	5850	5850	0
50	20231221	193200	0	5850	5850	5850	5850	0
51	20231221	193100	0	5850	5850	5850	5850	0
52	20231221	193000	0	5850	5850	5850	5850	0
53	20231221	192900	0	5850	5850	5850	5850	0
54	20231221	192800	0	5850	5850	5850	5850	0
55	20231221	192700	0	5850	5850	5850	5850	0
56	20231221	192600	0	5850	5850	5850	5850	0
57	20231221	192500	0	5850	5850	5850	5850	0
58	20231221	192400	0	5850	5850	5850	5850	0
59	20231221	192300	0	5850	5850	5850	5850	0
60	20231221	192200	0	5850	5850	5850	5850	0
61	20231221	192100	0	5850	5850	5850	5850	0
62	20231221	192000	0	5850	5850	5850	5850	0
63	20231221	191900	0	5850	5850	5850	5850	0
64	20231221	191800	0	5850	5850	5850	5850	0
65	20231221	191700	0	5850	5850	5850	5850	0
66	20231221	191600	0	5850	5850	5850	5850	0
67	20231221	191500	0	5850	5850	5850	5850	0
68	20231221	191400	0	5850	5850	5850	5850	0
69	20231221	191300	0	5850	5850	5850	5850	0
70	20231221	191200	0	5850	5850	5850	5850	0
71	20231221	191100	0	5850	5850	5850	5850	0
72	20231221	191000	0	5850	5850	5850	5850	0
73	20231221	190900	0	5850	5850	5850	5850	0
74	20231221	190800	0	5850	5850	5850	5850	0
75	20231221	190700	0	5850	5850	5850	5850	0
76	20231221	190600	0	5850	5850	5850	5850	0
77	20231221	190500	0	5850	5850	5850	5850	0
78	20231221	190400	0	5850	5850	5850	5850	0
79	20231221	190300	0	5850	5850	5850	5850	0
80	20231221	190200	0	5850	5850	5850	5850	0
81	20231221	190100	0	5850	5850	5850	5850	0
82	20231221	190000	0	5850	5850	5850	5850	0
83	20231221	185900	0	5850	5850	5850	5850	0
84	20231221	185800	0	5850	5850	5850	5850	0
85	20231221	185700	0	5850	5850	5850	5850	0
86	20231221	185600	0	5850	5850	5850	5850	0
87	20231221	185500	0	5850	5850	5850	5850	0
88	20231221	185400	0	5850	5850	5850	5850	0
89	20231221	185300	0	5850	5850	5850	5850	0
90	20231221	185200	0	5850	5850	5850	5850	0
91	20231221	185100	0	5850	5850	5850	5850	0
92	20231221	185000	0	5850	5850	5850	5850	0
93	20231221	184900	0	5850	5850	5850	5850	0
94	20231221	184800	0	5850	5850	5850	5850	0
95	20231221	184700	0	5850	5850	5850	5850	0
96	20231221	184600	0	5850	5850	5850	5850	0
97	20231221	184500	0	5850	5850	5850	5850	0
98	20231221	184400	0	5850	5850	5850	5850	0
99	20231221	184300	0	5850	5850	5850	5850	0
100	20231221	184200	0	5850	5850	5850	5850	0
101	20231221	184100	0	5850	5850	5850	5850	0
102	20231221	184000	0	5850	5850	5850	5850	0
103	20231221	183900	0	5850	5850	5850	5850	0
104	20231221	183800	0	5850	5850	5850	5850	0
105	20231221	183700	0	5850	5850	5850	5850	0
106	20231221	183600	0	5850	5850	5850	5850	0
107	20231221	183500	0	5850	5850	5850	5850	0
108	20231221	183400	0	5850	5850	5850	5850	0
109	20231221	183300	0	5850	5850	5850	5850	0
110	20231221	183200	0	5850	5850	5850	5850	0
111	20231221	183100	0	5850	5850	5850	5850	0
112	20231221	183000	0	5850	5850	5850	5850	0
113	20231221	182900	0	5850	5850	5850	5850	0
114	20231221	182800	0	5850	5850	5850	5850	0
115	20231221	182700	0	5850	5850	5850	5850	0
116	20231221	182600	0	5850	5850	5850	5850	0
117	20231221	182500	0	5850	5850	5850	5850	0
118	20231221	182400	0	5850	5850	5850	5850	0
119	20231221	182300	0	5850	5850	5850	5850	0
120	20231221	182200	0	5850	5850	5850	5850	0
121	20231221	182100	0	5850	5850	5850	5850	0
122	20231221	182000	0	5850	5850	5850	5850	0
123	20231221	181900	0	5850	5850	5850	5850	0
124	20231221	181800	0	5850	5850	5850	5850	0
125	20231221	181700	0	5850	5850	5850	5850	0
126	20231221	181600	0	5850	5850	5850	5850	0
127	20231221	181500	0	5850	5850	5850	5850	0
128	20231221	181400	0	5850	5850	5850	5850	0
129	20231221	181300	0	5850	5850	5850	5850	0
130	20231221	181200	0	5850	5850	5850	5850	0
131	20231221	181100	0	5850	5850	5850	5850	0
132	20231221	181000	0	5850	5850	5850	5850	0
133	20231221	180900	0	5850	5850	5850	5850	0
134	20231221	180800	0	5850	5850	5850	5850	0
135	20231221	180700	0	5850	5850	5850	5850	0
136	20231221	180600	0	5850	5850	5850	5850	0
137	20231221	180500	0	5850	5850	5850	5850	0
138	20231221	180400	0	5850	5850	5850	5850	0
139	20231221	180300	0	5850	5850	5850	5850	0
140	20231221	180200	0	5850	5850	5850	5850	0
141	20231221	180100	0	5850	5850	5850	5850	0
142	20231221	180000	0	5850	5850	5850	5850	0
143	20231221	175900	0	5850	5850	5850	5850	0
144	20231221	175800	0	5850	5850	5850	5850	0
145	20231221	175700	0	5850	5850	5850	5850	0
146	20231221	175600	0	5850	5850	5850	5850	0
147	20231221	175500	0	5850	5850	5850	5850	0
148	20231221	175400	0	5850	5850	5850	5850	0
149	20231221	175300	0	5850	5850	5850	5850	0
150	20231221	175200	0	5850	5850	5850	5850	0
151	20231221	175100	0	5850	5850	5850	5850	0
152	20231221	175000	0	5850	5850	5850	5850	0
153	20231221	174900	0	5850	5850	5850	5850	0
154	20231221	174800	0	5850	5850	5850	5850	0
155	20231221	174700	0	5850	5850	5850	5850	0
156	20231221	174600	0	5850	5850	5850	5850	0
157	20231221	174500	0	5850	5850	5850	5850	0
158	20231221	174400	0	5850	5850	5850	5850	0
159	20231221	174300	0	5850	5850	5850	5850	0
160	20231221	174200	0	5850	5850	5850	5850	0
161	20231221	174100	0	5850	5850	5850	5850	0
162	20231221	174000	0	5850	5850	5850	5850	0
163	20231221	173900	0	5850	5850	5850	5850	0
164	20231221	173800	0	5850	5850	5850	5850	0
165	20231221	173700	0	5850	5850	5850	5850	0
166	20231221	173600	0	5850	5850	5850	5850	0
167	20231221	173500	0	5850	5850	5850	5850	0
168	20231221	173400	0	5850	5850	5850	5850	0
169	20231221	173300	0	5850	5850	5850	5850	0
170	20231221	173200	0	5850	5850	5850	5850	0
171	20231221	173100	0	5850	5850	5850	5850	0
172	20231221	173000	0	5850	5850	5850	5850	0
173	20231221	172900	0	5850	5850	5850	5850	0
174	20231221	172800	0	5850	5850	5850	5850	0
175	20231221	172700	0	5850	5850	5850	5850	0
176	20231221	172600	0	5850	5850	5850	5850	0
177	20231221	172500	0	5850	5850	5850	5850	0
178	20231221	172400	0	5850	5850	5850	5850	0
179	20231221	172300	0	5850	5850	5850	5850	0
180	20231221	172200	0	5850	5850	5850	5850	0
181	20231221	172100	0	5850	5850	5850	5850	0
182	20231221	172000	0	5850	5850	5850	5850	0
183	20231221	171900	0	5850	5850	5850	5850	0
184	20231221	171800	0	5850	5850	5850	5850	0
185	20231221	171700	0	5850	5850	5850	5850	0
186	20231221	171600	0	5850	5850	5850	5850	0
187	20231221	171500	0	5850	5850	5850	5850	0
188	20231221	171400	0	5850	5850	5850	5850	0
189	20231221	171300	0	5850	5850	5850	5850	0
190	20231221	171200	0	5850	5850	5850	5850	0
191	20231221	171100	0	5850	5850	5850	5850	0
192	20231221	171000	0	5850	5850	5850	5850	0
193	20231221	170900	0	5850	5850	5850	5850	0
194	20231221	170800	0	5850	5850	5850	5850	0
195	20231221	170700	0	5850	5850	5850	5850	0
196	20231221	170600	0	5850	5850	5850	5850	0
197	20231221	170500	0	5850	5850	5850	5850	0
198	20231221	170400	0	5850	5850	5850	5850	0
199	20231221	170300	0	5850	5850	5850	5850	0
200	20231221	170200	0	5850	5850	5850	5850	0
201	20231221	170100	0	5850	5850	5850	5850	0
202	20231221	170000	0	5850	5850	5850	5850	0
203	20231221	165900	0	5850	5850	5850	5850	0
204	20231221	165800	0	5850	5850	5850	5850	0
205	20231221	165700	0	5850	5850	5850	5850	0
206	20231221	165600	0	5850	5850	5850	5850	0
207	20231221	165500	0	5850	5850	5850	5850	0
208	20231221	165400	0	5850	5850	5850	5850	0
209	20231221	165300	0	5850	5850	5850	5850	0
210	20231221	165200	0	5850	5850	5850	5850	0
211	20231221	165100	0	5850	5850	5850	5850	0
212	20231221	165000	0	5850	5850	5850	5850	0
213	20231221	164900	0	5850	5850	5850	5850	0
214	20231221	164800	0	5850	5850	5850	5850	0
215	20231221	164700	0	5850	5850	5850	5850	0
216	20231221	164600	0	5850	5850	5850	5850	0
217	20231221	164500	0	5850	5850	5850	5850	0
218	20231221	164400	0	5850	5850	5850	5850	0
219	20231221	164300	0	5850	5850	5850	5850	0
220	20231221	164200	0	5850	5850	5850	5850	0
221	20231221	164100	0	5850	5850	5850	5850	0
222	20231221	164000	0	5850	5850	5850	5850	0
223	20231221	163900	0	5850	5850	5850	5850	0
224	20231221	163800	0	5850	5850	5850	5850	0
225	20231221	163700	0	5850	5850	5850	5850	0
226	20231221	163600	0	5850	5850	5850	5850	0
227	20231221	163500	0	5850	5850	5850	5850	0
228	20231221	163400	0	5850	5850	5850	5850	0
229	20231221	163300	0	5850	5850	5850	5850	0
230	20231221	163200	0	5850	5850	5850	5850	0
231	20231221	163100	0	5850	5850	5850	5850	0
232	20231221	163000	0	5850	5850	5850	5850	0
233	20231221	162900	0	5850	5850	5850	5850	0
234	20231221	162800	0	5850	5850	5850	5850	0
235	20231221	162700	0	5850	5850	5850	5850	0
236	20231221	162600	0	5850	5850	5850	5850	0
237	20231221	162500	0	5850	5850	5850	5850	0
238	20231221	162400	0	5850	5850	5850	5850	0
239	20231221	162300	0	5850	5850	5850	5850	0
240	20231221	162200	0	5850	5850	5850	5850	0
241	20231221	162100	0	5850	5850	5850	5850	0
242	20231221	162000	0	5850	5850	5850	5850	0
243	20231221	161900	0	5850	5850	5850	5850	0
244	20231221	161800	0	5850	5850	5850	5850	0
245	20231221	161700	0	5850	5850	5850	5850	0
246	20231221	161600	0	5850	5850	5850	5850	0
247	20231221	161500	0	5850	5850	5850	5850	0
248	20231221	161400	0	5850	5850	5850	5850	0
249	20231221	161300	0	5850	5850	5850	5850	0
250	20231221	161200	0	5850	5850	5850	5850	0
251	20231221	161100	0	5850	5850	5850	5850	0
252	20231221	161000	0	5850	5850	5850	5850	0
253	20231221	160900	0	5850	5850	5850	5850	0
254	20231221	160800	0	5850	5850	5850	5850	0
255	20231221	160700	0	5850	5850	5850	5850	0
256	20231221	160600	0	5850	5850	5850	5850	0
257	20231221	160500	0	5850	5850	5850	5850	0
258	20231221	160400	0	5850	5850	5850	5850	0
259	20231221	160300	0	5850	5850	5850	5850	0
260	20231221	160200	0	5850	5850	5850	5850	0
261	20231221	160100	0	5850	5850	5850	5850	0
262	20231221	160000	0	5850	5850	5850	5850	0
263	20231221	155900	0	5850	5850	5850	5850	0
264	20231221	155800	0	5850	5850	5850	5850	0
265	20231221	155700	0	5850	5850	5850	5850	0
266	20231221	155600	0	5850	5850	5850	5850	0
267	20231221	155500	0	5850	5850	5850	5850	0
268	20231221	155400	0	5850	5850	5850	5850	0
269	20231221	155300	0	5850	5850	5850	5850	0
270	20231221	155200	0	5850	5850	5850	5850	0
271	20231221	155100	0	5850	5850	5850	5850	0
272	20231221	155000	0	5850	5850	5850	5850	0
273	20231221	154900	0	5850	5850	5850	5850	0
274	20231221	154800	0	5850	5850	5850	5850	0
275	20231221	154700	0	5850	5850	5850	5850	0
276	20231221	154600	0	5850	5850	5850	5850	0
277	20231221	154500	0	5850	5850	5850	5850	0
278	20231221	154400	0	5850	5850	5850	5850	0
279	20231221	154300	0	5850	5850	5850	5850	0
280	20231221	154200	0	5850	5850	5850	5850	0
281	20231221	154100	0	5850	5850	5850	5850	0
282	20231221	154000	0	5850	5850	5850	5850	0
283	20231221	153900	0	5850	5850	5850	5850	0
284	20231221	153800	0	5850	5850	5850	5850	0
285	20231221	153700	0	5850	5850	5850	5850	0
286	20231221	153600	0	5850	5850	5850	5850	0
287	20231221	153500	0	5850	5850	5850	5850	0
288	20231221	153400	0	5850	5850	5850	5850	0
289	20231221	153300	0	5850	5850	5850	5850	0
290	20231221	153200	0	5850	5850	5850	5850	0
291	20231221	153100	0	5850	5850	5850	5850	0
292	20231221	153000	0	5850	5850	5850	5850	0
293	20231221	152900	0	5850	5850	5850	5850	0
294	20231221	152800	0	5850	5850	5850	5850	0
295	20231221	152700	0	5850	5850	5850	5850	0
296	20231221	152600	0	5850	5850	5850	5850	0
297	20231221	152500	0	5850	5850	5850	5850	0
298	20231221	152400	0	5850	5850	5850	5850	0
299	20231221	152300	0	5850	5850	5850	5850	0
300	20231221	152200	0	5850	5850	5850	5850	0
301	20231221	152100	0	5850	5850	5850	5850	0
302	20231221	152000	0	5850	5850	5850	5850	0
303	20231221	151900	0	5850	5850	5850	5850	0
304	20231221	151800	0	5850	5850	5850	5850	0
305	20231221	151700	0	5850	5850	5850	5850	0
306	20231221	151600	0	5850	5850	5850	5850	0
307	20231221	151500	0	5850	5850	5850	5850	0
308	20231221	151400	0	5850	5850	5850	5850	0
309	20231221	151300	0	5850	5850	5850	5850	0
310	20231221	151200	0	5850	5850	5850	5850	0
311	20231221	151100	0	5850	5850	5850	5850	0
312	20231221	151000	0	5850	5850	5850	5850	0
313	20231221	150900	0	5850	5850	5850	5850	0
314	20231221	150800	0	5850	5850	5850	5850	0
315	20231221	150700	0	5850	5850	5850	5850	0
316	20231221	150600	0	5850	5850	5850	5850	0
317	20231221	150500	0	5850	5850	5850	5850	0
318	20231221	150400	0	5850	5850	5850	5850	0
319	20231221	150300	0	5850	5850	5850	5850	0
320	20231221	150200	0	5850	5850	5850	5850	0
321	20231221	150100	0	5850	5850	5850	5850	0
322	20231221	150000	0	5850	5850	5850	5850	0
323	20231221	145900	0	5850	5850	5850	5850	0
324	20231221	145800	0	5850	5850	5850	5850	0
325	20231221	145700	0	5850	5850	5850	5850	0
326	20231221	145600	0	5850	5850	5850	5850	0
327	20231221	145500	0	5850	5850	5850	5850	0
328	20231221	145400	0	5850	5850	5850	5850	0
329	20231221	145300	0	5850	5850	5850	5850	0
330	20231221	145200	0	5850	5850	5850	5850	0
331	20231221	145100	0	5850	5850	5850	5850	0
332	20231221	145000	0	5850	5850	5850	5850	0
333	20231221	144900	0	5850	5850	5850	5850	0
334	20231221	144800	0	5850	5850	5850	5850	0
335	20231221	144700	0	5850	5850	5850	5850	0
336	20231221	144600	0	5850	5850	5850	5850	0
337	20231221	144500	0	5850	5850	5850	5850	0
338	20231221	144400	0	5850	5850	5850	5850	0
339	20231221	144300	0	5850	5850	5850	5850	0
340	20231221	144200	0	5850	5850	5850	5850	0
341	20231221	144100	0	5850	5850	5850	5850	0
342	20231221	144000	0	5850	5850	5850	5850	0
343	20231221	143900	0	5850	5850	5850	5850	0
344	20231221	143800	0	5850	5850	5850	5850	0
345	20231221	143700	0	5850	5850	5850	5850	0
346	20231221	143600	0	5850	5850	5850	5850	0
347	20231221	143500	0	5850	5850	5850	5850	0
348	20231221	143400	0	5850	5850	5850	5850	0
349	20231221	143300	0	5850	5850	5850	5850	0
350	20231221	143200	0	5850	5850	5850	5850	0
351	20231221	143100	0	5850	5850	5850	5850	0
352	20231221	143000	0	5850	5850	5850	5850	0
353	20231221	142900	0	5850	5850	5850	5850	0
354	20231221	142800	0	5850	5850	5850	5850	0
355	20231221	142700	0	5850	5850	5850	5850	0
356	20231221	142600	0	5850	5850	5850	5850	0
357	20231221	142500	0	5850	5850	5850	5850	0
358	20231221	142400	0	5850	5850	5850	5850	0
359	20231221	142300	0	5850	5850	5850	5850	0
360	20231221	142200	0	5850	5850	5850	5850	0
361	20231221	142100	0	5850	5850	5850	5850	0
362	20231221	142000	0	5850	5850	5850	5850	0
363	20231221	141900	0	5850	5850	5850	5850	0
364	20231221	141800	0	5850	5850	5850	5850	0
365	20231221	141700	0	5850	5850	5850	5850	0
366	20231221	141600	0	5850	5850	5850	5850	0
367	20231221	141500	0	5850	5850	5850	5850	0
368	20231221	141400	0	5850	5850	5850	5850	0
369	20231221	141300	0	5850	5850	5850	5850	0
370	20231221	141200	0	5850	5850	5850	5850	0
371	20231221	141100	0	5850	5850	5850	5850	0
372	20231221	141000	0	5850	5850	5850	5850	0
373	20231221	140900	0	5850	5850	5850	5850	0
374	20231221	140800	0	5850	5850	5850	5850	0
375	20231221	140700	0	5850	5850	5850	5850	0
376	20231221	140600	0	5850	5850	5850	5850	0
377	20231221	140500	0	5850	5850	5850	5850	0
378	20231221	140400	0	5850	5850	5850	5850	0
379	20231221	140300	0	5850	5850	5850	5850	0
380	20231221	140200	0	5850	5850	5850	5850	0
381	20231221	140100	0	5850	5850	5850	5850	0
382	20231221	140000	0	5850	5850	5850	5850	0
383	20231221	135900	0	5850	5850	5850	5850	0
384	20231221	135800	0	5850	5850	5850	5850	0
385	20231221	135700	0	5850	5850	5850	5850	0
386	20231221	135600	0	5850	5850	5850	5850	0
387	20231221	135500	0	5850	5850	5850	5850	0
388	20231221	135400	0	5850	5850	5850	5850	0
389	20231221	135300	0	5850	5850	5850	5850	0
390	20231221	135200	0	5850	5850	5850	5850	0
391	20231221	135100	0	5850	5850	5850	5850	0
392	20231221	135000	0	5850	5850	5850	5850	0
393	20231221	134900	0	5850	5850	5850	5850	0
394	20231221	134800	0	5850	5850	5850	5850	0
395	20231221	134700	0	5850	5850	5850	5850	0
396	20231221	134600	0	5850	5850	5850	5850	0
397	20231221	134500	0	5850	5850	5850	5850	0
398	20231221	134400	0	5850	5850	5850	5850	0
399	20231221	134300	0	5850	5850	5850	5850	0
400	20231221	134200	0	5850	5850	5850	5850	0
401	20231221	134100	0	5850	5850	5850	5850	0
402	20231221	134000	0	5850	5850	5850	5850	0
403	20231221	133900	0	5850	5850	5850	5850	0
404	20231221	133800	0	5850	5850	5850	5850	0
405	20231221	133700	0	5850	5850	5850	5850	0
406	20231221	133600	0	5850	5850	5850	5850	0
407	20231221	133500	0	5850	5850	5850	5850	0
408	20231221	133400	0	5850	5850	5850	5850	0
409	20231221	133300	0	5850	5850	5850	5850	0
410	20231221	133200	0	5850	5850	5850	5850	0
411	20231221	133100	0	5850	5850	5850	5850	0
412	20231221	133000	0	5850	5850	5850	5850	0
413	20231221	132900	0	5850	5850	5850	5850	0
414	20231221	132800	0	5850	5850	5850	5850	0
415	20231221	132700	0	5850	5850	5850	5850	0
416	20231221	132600	0	5850	5850	5850	5850	0
417	20231221	132500	0	5850	5850	5850	5850	0
418	20231221	132400	0	5850	5850	5850	5850	0
419	20231221	132300	0	5850	5850	5850	5850	0
420	20231221	132200	0	5850	5850	5850	5850	0
421	20231221	132100	0	5850	5850	5850	5850	0
422	20231221	132000	0	5850	5850	5850	5850	0
423	20231221	131900	0	5850	5850	5850	5850	0
424	20231221	131800	0	5850	5850	5850	5850	0
425	20231221	131700	0	5850	5850	5850	5850	0
426	20231221	131600	0	5850	5850	5850	5850	0
427	20231221	131500	0	5850	5850	5850	5850	0
428	20231221	131400	0	5850	5850	5850	5850	0
429	20231221	131300	0	5850	5850	5850	5850	0
430	20231221	131200	0	5850	5850	5850	5850	0
431	20231221	131100	0	5850	5850	5850	5850	0
432	20231221	131000	0	5850	5850	5850	5850	0
433	20231221	130900	0	5850	5850	5850	5850	0
434	20231221	130800	0	5850	5850	5850	5850	0
435	20231221	130700	0	5850	5850	5850	5850	0
436	20231221	130600	0	5850	5850	5850	5850	0
437	20231221	130500	0	5850	5850	5850	5850	0
438	20231221	130400	0	5850	5850	5850	5850	0
439	20231221	130300	0	5850	5850	5850	5850	0
440	20231221	130200	0	5850	5850	5850	5850	0
441	20231221	130100	0	5850	5850	5850	5850	0
442	20231221	130000	0	5850	5850	5850	5850	0
443	20231221	125900	0	5850	5850	5850	5850	0
444	20231221	125800	0	5850	5850	5850	5850	0
445	20231221	125700	0	5850	5850	5850	5850	0
446	20231221	125600	0	5850	5850	5850	5850	0
447	20231221	125500	0	5850	5850	5850	5850	0
448	20231221	125400	0	5850	5850	5850	5850	0
449	20231221	125300	0	5850	5850	5850	5850	0
450	20231221	125200	0	5850	5850	5850	5850	0
451	20231221	125100	0	5850	5850	5850	5850	0
452	20231221	125000	0	5850	5850	5850	5850	0
453	20231221	124900	0	5850	5850	5850	5850	0
454	20231221	124800	0	5850	5850	5850	5850	0
455	20231221	124700	0	5850	5850	5850	5850	0
456	20231221	124600	0	5850	5850	5850	5850	0
457	20231221	124500	0	5850	5850	5850	5850	0
458	20231221	124400	0	5850	5850	5850	5850	0
459	20231221	124300	0	5850	5850	5850	5850	0
460	20231221	124200	0	5850	5850	5850	5850	0
461	20231221	124100	0	5850	5850	5850	5850	0
462	20231221	124000	0	5850	5850	5850	5850	0
463	20231221	123900	0	5850	5850	5850	5850	0
464	20231221	123800	0	5850	5850	5850	5850	0
465	20231221	123700	0	5850	5850	5850	5850	0
466	20231221	123600	0	5850	5850	5850	5850	0
467	20231221	123500	0	5850	5850	5850	5850	0
468	20231221	123400	0	5850	5850	5850	5850	0
469	20231221	123300	0	5850	5850	5850	5850	0
470	20231221	123200	0	5850	5850	5850	5850	0
471	20231221	123100	0	5850	5850	5850	5850	0
472	20231221	123000	0	5850	5850	5850	5850	0
473	20231221	122900	0	5850	5850	5850	5850	0
474	20231221	122800	0	5850	5850	5850	5850	0
475	20231221	122700	0	5850	5850	5850	5850	0
476	20231221	122600	0	5850	5850	5850	5850	0
477	20231221	122500	0	5850	5850	5850	5850	0
478	20231221	122400	0	5850	5850	5850	5850	0
479	20231221	122300	0	5850	5850	5850	5850	0
480	20231221	122200	0	5850	5850	5850	5850	0
481	20231221	122100	0	5850	5850	5850	5850	0
482	20231221	122000	0	5850	5850	5850	5850	0
483	20231221	121900	0	5850	5850	5850	5850	0
484	20231221	121800	0	5850	5850	5850	5850	0
485	20231221	121700	0	5850	5850	5850	5850	0
486	20231221	121600	0	5850	5850	5850	5850	0
487	20231221	121500	0	5850	5850	5850	5850	0
488	20231221	121400	0	5850	5850	5850	5850	0
489	20231221	121300	0	5850	5850	5850	5850	0
490	20231221	121200	0	5850	5850	5850	5850	0
491	20231221	121100	0	5850	5850	5850	5850	0
492	20231221	121000	0	5850	5850	5850	5850	0
493	20231221	120900	0	5850	5850	5850	5850	0
494	20231221	120800	0	5850	5850	5850	5850	0
495	20231221	120700	0	5850	5850	5850	5850	0
496	20231221	120600	0	5850	5850	5850	5850	0
497	20231221	120500	0	5850	5850	5850	5850	0
498	20231221	120400	0	5850	5850	5850	5850	0
499	20231221	120300	0	5850	5850	5850	5850	0
500	20231221	120200	0	5850	5850	5850	5850	0
501	20231221	120100	0	5850	5850	5850	5850	0
502	20231221	120000	0	5850	5850	5850	5850	0
503	20231221	115900	0	5850	5850	5850	5850	0
504	20231221	115800	0	5850	5850	5850	5850	0
505	20231221	115700	0	5850	5850	5850	5850	0
506	20231221	115600	0	5850	5850	5850	5850	0
507	20231221	115500	0	5850	5850	5850	5850	0
508	20231221	115400	0	5850	5850	5850	5850	0
509	20231221	115300	0	5850	5850	5850	5850	0
510	20231221	115200	0	5850	5850	5850	5850	0
511	20231221	115100	0	5850	5850	5850	5850	0
512	20231221	115000	0	5850	5850	5850	5850	0
513	20231221	114900	0	5850	5850	5850	5850	0
514	20231221	114800	0	5850	5850	5850	5850	0
515	20231221	114700	0	5850	5850	5850	5850	0
516	20231221	114600	0	5850	5850	5850	5850	0
517	20231221	114500	0	5850	5850	5850	5850	0
518	20231221	114400	0	5850	5850	5850	5850	0
519	20231221	114300	0	5850	5850	5850	5850	0
520	20231221	114200	0	5850	5850	5850	5850	0
521	20231221	114100	0	5850	5850	5850	5850	0
522	20231221	114000	0	5850	5850	5850	5850	0
523	20231221	113900	0	5850	5850	5850	5850	0
524	20231221	113800	0	5850	5850	5850	5850	0
525	20231221	113700	0	5850	5850	5850	5850	0
526	20231221	113600	0	5850	5850	5850	5850	0
527	20231221	113500	0	5850	5850	5850	5850	0
528	20231221	113400	0	5850	5850	5850	5850	0
529	20231221	113300	0	5850	5850	5850	5850	0
530	20231221	113200	0	5850	5850	5850	5850	0
531	20231221	113100	0	5850	5850	5850	5850	0
532	20231221	113000	0	5850	5850	5850	5850	0
533	20231221	112900	0	5850	5850	5850	5850	0
534	20231221	112800	0	5850	5850	5850	5850	0
535	20231221	112700	0	5850	5850	5850	5850	0
536	20231221	112600	0	5850	5850	5850	5850	0
537	20231221	112500	0	5850	5850	5850	5850	0
538	20231221	112400	0	5850	5850	5850	5850	0
539	20231221	112300	0	5850	5850	5850	5850	0
540	20231221	112200	0	5850	5850	5850	5850	0
541	20231221	112100	0	5850	5850	5850	5850	0
542	20231221	112000	0	5850	5850	5850	5850	0
543	20231221	111900	0	5850	5850	5850	5850	0
544	20231221	111800	0	5850	5850	5850	5850	0
545	20231221	111700	0	5850	5850	5850	5850	0
546	20231221	111600	0	5850	5850	5850	5850	0
547	20231221	111500	0	5850	5850	5850	5850	0
548	20231221	111400	0	5850	5850	5850	5850	0
549	20231221	111300	0	5850	5850	5850	5850	0
550	20231221	111200	0	5850	5850	5850	5850	0
551	20231221	111100	0	5850	5850	5850	5850	0
552	20231221	111000	0	5850	5850	5850	5850	0
553	20231221	110900	0	5850	5850	5850	5850	0
554	20231221	110800	0	5850	5850	5850	5850	0
555	20231221	110700	0	5850	5850	5850	5850	0
556	20231221	110600	0	5850	5850	5850	5850	0
557	20231221	110500	0	5850	5850	5850	5850	0
558	20231221	110400	0	5850	5850	5850	5850	0
559	20231221	110300	0	5850	5850	5850	5850	0
560	20231221	110200	0	5850	5850	5850	5850	0
561	20231221	110100	0	5850	5850	5850	5850	0
562	20231221	110000	0	5850	5850	5850	5850	0
563	20231221	105900	0	5850	5850	5850	5850	0
564	20231221	105800	0	5850	5850	5850	5850	0
565	20231221	105700	0	5850	5850	5850	5850	0
566	20231221	105600	0	5850	5850	5850	5850	0
567	20231221	105500	0	5850	5850	5850	5850	0
568	20231221	105400	0	5850	5850	5850	5850	0
569	20231221	105300	0	5850	5850	5850	5850	0
570	20231221	105200	0	5850	5850	5850	5850	0
571	20231221	105100	0	5850	5850	5850	5850	0
572	20231221	105000	0	5850	5850	5850	5850	0
573	20231221	104900	0	5850	5850	5850	5850	0
574	20231221	104800	0	5850	5850	5850	5850	0
575	20231221	104700	0	5850	5850	5850	5850	0
576	20231221	104600	0	5850	5850	5850	5850	0
577	20231221	104500	0	5850	5850	5850	5850	0
578	20231221	104400	0	5850	5850	5850	5850	0
579	20231221	104300	0	5850	5850	5850	5850	0
580	20231221	104200	0	5850	5850	5850	5850	0
581	20231221	104100	0	5850	5850	5850	5850	0
582	20231221	104000	0	5850	5850	5850	5850	0
583	20231221	103900	0	5850	5850	5850	5850	0
584	20231221	103800	0	5850	5850	5850	5850	0
585	20231221	103700	0	5850	5850	5850	5850	0
586	20231221	103600	0	5850	5850	5850	5850	0
587	20231221	103500	0	5850	5850	5850	5850	0
588	20231221	103400	0	5850	5850	5850	5850	0
589	20231221	103300	0	5850	5850	5850	5850	0
590	20231221	103200	0	5850	5850	5850	5850	0
591	20231221	103100	0	5850	5850	5850	5850	0
592	20231221	103000	0	5850	5850	5850	5850	0
593	20231221	102900	0	5850	5850	5850	5850	0
594	20231221	102800	0	5850	5850	5850	5850	0
595	20231221	102700	0	5850	5850	5850	5850	0
596	20231221	102600	0	5850	5850	5850	5850	0
597	20231221	102500	0	5850	5850	5850	5850	0
598	20231221	102400	0	5850	5850	5850	5850	0
599	20231221	102300	0	5850	5850	5850	5850	0
600	20231221	102200	0	5850	5850	5850	5850	0
601	20231221	102100	0	5850	5850	5850	5850	0
602	20231221	102000	0	5850	5850	5850	5850	0
603	20231221	101900	0	5850	5850	5850	5850	0
604	20231221	101800	0	5850	5850	5850	5850	0
605	20231221	101700	0	5850	5850	5850	5850	0
606	20231221	101600	0	5850	5850	5850	5850	0
607	20231221	101500	0	5850	5850	5850	5850	0
608	20231221	101400	0	5850	5850	5850	5850	0
609	20231221	101300	0	5850	5850	5850	5850	0
610	20231221	101200	0	5850	5850	5850	5850	0
611	20231221	101100	0	5850	5850	5850	5850	0
612	20231221	101000	0	5850	5850	5850	5850	0
613	20231221	100900	0	5850	5850	5850	5850	0
614	20231221	100800	0	5850	5850	5850	5850	0
615	20231221	100700	0	5850	5850	5850	5850	0
616	20231221	100600	0	5850	5850	5850	5850	0
617	20231221	100500	0	5850	5850	5850	5850	0
618	20231221	100400	0	5850	5850	5850	5850	0
619	20231221	100300	0	5850	5850	5850	5850	0
620	20231221	100200	0	5850	5850	5850	5850	0
621	20231221	100100	0	5850	5850	5850	5850	0
622	20231221	100000	0	5850	5850	5850	5850	0
623	20231221	095900	0	5850	5850	5850	5850	0
624	20231221	095800	0	5850	5850	5850	5850	0
625	20231221	095700	0	5850	5850	5850	5850	0
626	20231221	095600	0	5850	5850	5850	5850	0
627	20231221	095500	0	5850	5850	5850	5850	0
628	20231221	095400	0	5850	5850	5850	5850	0
629	20231221	095300	0	5850	5850	5850	5850	0
630	20231221	095200	0	5850	5850	5850	5850	0
631	20231221	095100	0	5850	5850	5850	5850	0
632	20231221	095000	0	5850	5850	5850	5850	0
633	20231221	094900	0	5850	5850	5850	5850	0
634	20231221	094800	0	5850	5850	5850	5850	0
635	20231221	094700	0	5850	5850	5850	5850	0
636	20231221	094600	0	5850	5850	5850	5850	0
637	20231221	094500	0	5850	5850	5850	5850	0
638	20231221	094400	0	5850	5850	5850	5850	0
639	20231221	094300	0	5850	5850	5850	5850	0
640	20231221	094200	0	5850	5850	5850	5850	0
641	20231221	094100	0	5850	5850	5850	5850	0
642	20231221	094000	0	5850	5850	5850	5850	0
643	20231221	093900	0	5850	5850	5850	5850	0
644	20231221	093800	0	5850	5850	5850	5850	0
645	20231221	093700	0	5850	5850	5850	5850	0
646	20231221	093600	0	5850	5850	5850	5850	0
647	20231221	093500	0	5850	5850	5850	5850	0
648	20231221	093400	0	5850	5850	5850	5850	0
649	20231221	093300	0	5850	5850	5850	5850	0
650	20231221	093200	0	5850	5850	5850	5850	0
651	20231221	093100	0	5850	5850	5850	5850	0
652	20231221	093000	0	5850	5850	5850	5850	0
653	20231221	092900	0	5850	5850	5850	5850	0
654	20231221	092800	0	5850	5850	5850	5850	0
655	20231221	092700	0	5850	5850	5850	5850	0
656	20231221	092600	0	5850	5850	5850	5850	0
657	20231221	092500	0	5850	5850	5850	5850	0
658	20231221	092400	0	5850	5850	5850	5850	0
659	20231221	092300	0	5850	5850	5850	5850	0
660	20231221	092200	0	5850	5850	5850	5850	0
661	20231221	092100	0	5850	5850	5850	5850	0
662	20231221	092000	0	5850	5850	5850	5850	0
663	20231221	091900	0	5850	5850	5850	5850	0
664	20231221	091800	0	5850	5850	5850	5850	0
665	20231221	091700	0	5850	5850	5850	5850	0
666	20231221	091600	0	5850	5850	5850	5850	0
667	20231221	091500	0	5850	5850	5850	5850	0
668	20231221	091400	0	5850	5850	5850	5850	0
669	20231221	091300	0	5850	5850	5850	5850	0
670	20231221	091200	0	5850	5850	5850	5850	0
671	20231221	091100	0	5850	5850	5850	5850	0
672	20231221	091000	0	5850	5850	5850	5850	0
673	20231221	090900	0	5850	5850	5850	5850	0
674	20231221	090800	0	5850	5850	5850	5850	0
675	20231221	090700	0	5850	5850	5850	5850	0
676	20231221	090600	0	5850	5850	5850	5850	0
677	20231221	090500	0	5850	5850	5850	5850	0
678	20231221	090400	0	5850	5850	5850	5850	0
679	20231221	090300	0	5850	5850	5850	5850	0
680	20231221	090200	0	5850	5850	5850	5850	0
681	20231221	090100	0	5850	5850	5850	5850	0
682	20231221	090000	0	5850	5850	5850	5850	0