KissMeData/150840/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	203000	0	5850	5850	5850	5850	0
3	20241205	202900	0	5850	5850	5850	5850	0
4	20241205	202800	0	5850	5850	5850	5850	0
5	20241205	202700	0	5850	5850	5850	5850	0
6	20241205	202600	0	5850	5850	5850	5850	0
7	20241205	202500	0	5850	5850	5850	5850	0
8	20241205	202400	0	5850	5850	5850	5850	0
9	20241205	202300	0	5850	5850	5850	5850	0
10	20241205	202200	0	5850	5850	5850	5850	0
11	20241205	202100	0	5850	5850	5850	5850	0
12	20241205	202000	0	5850	5850	5850	5850	0
13	20241205	201900	0	5850	5850	5850	5850	0
14	20241205	201800	0	5850	5850	5850	5850	0
15	20241205	201700	0	5850	5850	5850	5850	0
16	20241205	201600	0	5850	5850	5850	5850	0
17	20241205	201500	0	5850	5850	5850	5850	0
18	20241205	201400	0	5850	5850	5850	5850	0
19	20241205	201300	0	5850	5850	5850	5850	0
20	20241205	201200	0	5850	5850	5850	5850	0
21	20241205	201100	0	5850	5850	5850	5850	0
22	20241205	201000	0	5850	5850	5850	5850	0
23	20241205	200900	0	5850	5850	5850	5850	0
24	20241205	200800	0	5850	5850	5850	5850	0
25	20241205	200700	0	5850	5850	5850	5850	0
26	20241205	200600	0	5850	5850	5850	5850	0
27	20241205	200500	0	5850	5850	5850	5850	0
28	20241205	200400	0	5850	5850	5850	5850	0
29	20241205	200300	0	5850	5850	5850	5850	0
30	20241205	200200	0	5850	5850	5850	5850	0
31	20241205	200100	0	5850	5850	5850	5850	0
32	20241205	200000	0	5850	5850	5850	5850	0
33	20241205	195900	0	5850	5850	5850	5850	0
34	20241205	195800	0	5850	5850	5850	5850	0
35	20241205	195700	0	5850	5850	5850	5850	0
36	20241205	195600	0	5850	5850	5850	5850	0
37	20241205	195500	0	5850	5850	5850	5850	0
38	20241205	195400	0	5850	5850	5850	5850	0
39	20241205	195300	0	5850	5850	5850	5850	0
40	20241205	195200	0	5850	5850	5850	5850	0
41	20241205	195100	0	5850	5850	5850	5850	0
42	20241205	195000	0	5850	5850	5850	5850	0
43	20241205	194900	0	5850	5850	5850	5850	0
44	20241205	194800	0	5850	5850	5850	5850	0
45	20241205	194700	0	5850	5850	5850	5850	0
46	20241205	194600	0	5850	5850	5850	5850	0
47	20241205	194500	0	5850	5850	5850	5850	0
48	20241205	194400	0	5850	5850	5850	5850	0
49	20241205	194300	0	5850	5850	5850	5850	0
50	20241205	194200	0	5850	5850	5850	5850	0
51	20241205	194100	0	5850	5850	5850	5850	0
52	20241205	194000	0	5850	5850	5850	5850	0
53	20241205	193900	0	5850	5850	5850	5850	0
54	20241205	193800	0	5850	5850	5850	5850	0
55	20241205	193700	0	5850	5850	5850	5850	0
56	20241205	193600	0	5850	5850	5850	5850	0
57	20241205	193500	0	5850	5850	5850	5850	0
58	20241205	193400	0	5850	5850	5850	5850	0
59	20241205	193300	0	5850	5850	5850	5850	0
60	20241205	193200	0	5850	5850	5850	5850	0
61	20241205	193100	0	5850	5850	5850	5850	0
62	20241205	193000	0	5850	5850	5850	5850	0
63	20241205	192900	0	5850	5850	5850	5850	0
64	20241205	192800	0	5850	5850	5850	5850	0
65	20241205	192700	0	5850	5850	5850	5850	0
66	20241205	192600	0	5850	5850	5850	5850	0
67	20241205	192500	0	5850	5850	5850	5850	0
68	20241205	192400	0	5850	5850	5850	5850	0
69	20241205	192300	0	5850	5850	5850	5850	0
70	20241205	192200	0	5850	5850	5850	5850	0
71	20241205	192100	0	5850	5850	5850	5850	0
72	20241205	192000	0	5850	5850	5850	5850	0
73	20241205	191900	0	5850	5850	5850	5850	0
74	20241205	191800	0	5850	5850	5850	5850	0
75	20241205	191700	0	5850	5850	5850	5850	0
76	20241205	191600	0	5850	5850	5850	5850	0
77	20241205	191500	0	5850	5850	5850	5850	0
78	20241205	191400	0	5850	5850	5850	5850	0
79	20241205	191300	0	5850	5850	5850	5850	0
80	20241205	191200	0	5850	5850	5850	5850	0
81	20241205	191100	0	5850	5850	5850	5850	0
82	20241205	191000	0	5850	5850	5850	5850	0
83	20241205	190900	0	5850	5850	5850	5850	0
84	20241205	190800	0	5850	5850	5850	5850	0
85	20241205	190700	0	5850	5850	5850	5850	0
86	20241205	190600	0	5850	5850	5850	5850	0
87	20241205	190500	0	5850	5850	5850	5850	0
88	20241205	190400	0	5850	5850	5850	5850	0
89	20241205	190300	0	5850	5850	5850	5850	0
90	20241205	190200	0	5850	5850	5850	5850	0
91	20241205	190100	0	5850	5850	5850	5850	0
92	20241205	190000	0	5850	5850	5850	5850	0
93	20241205	185900	0	5850	5850	5850	5850	0
94	20241205	185800	0	5850	5850	5850	5850	0
95	20241205	185700	0	5850	5850	5850	5850	0
96	20241205	185600	0	5850	5850	5850	5850	0
97	20241205	185500	0	5850	5850	5850	5850	0
98	20241205	185400	0	5850	5850	5850	5850	0
99	20241205	185300	0	5850	5850	5850	5850	0
100	20241205	185200	0	5850	5850	5850	5850	0
101	20241205	185100	0	5850	5850	5850	5850	0
102	20241205	185000	0	5850	5850	5850	5850	0
103	20241205	184900	0	5850	5850	5850	5850	0
104	20241205	184800	0	5850	5850	5850	5850	0
105	20241205	184700	0	5850	5850	5850	5850	0
106	20241205	184600	0	5850	5850	5850	5850	0
107	20241205	184500	0	5850	5850	5850	5850	0
108	20241205	184400	0	5850	5850	5850	5850	0
109	20241205	184300	0	5850	5850	5850	5850	0
110	20241205	184200	0	5850	5850	5850	5850	0
111	20241205	184100	0	5850	5850	5850	5850	0
112	20241205	184000	0	5850	5850	5850	5850	0
113	20241205	183900	0	5850	5850	5850	5850	0
114	20241205	183800	0	5850	5850	5850	5850	0
115	20241205	183700	0	5850	5850	5850	5850	0
116	20241205	183600	0	5850	5850	5850	5850	0
117	20241205	183500	0	5850	5850	5850	5850	0
118	20241205	183400	0	5850	5850	5850	5850	0
119	20241205	183300	0	5850	5850	5850	5850	0
120	20241205	183200	0	5850	5850	5850	5850	0
121	20241205	183100	0	5850	5850	5850	5850	0
122	20241205	183000	0	5850	5850	5850	5850	0
123	20241205	182900	0	5850	5850	5850	5850	0
124	20241205	182800	0	5850	5850	5850	5850	0
125	20241205	182700	0	5850	5850	5850	5850	0
126	20241205	182600	0	5850	5850	5850	5850	0
127	20241205	182500	0	5850	5850	5850	5850	0
128	20241205	182400	0	5850	5850	5850	5850	0
129	20241205	182300	0	5850	5850	5850	5850	0
130	20241205	182200	0	5850	5850	5850	5850	0
131	20241205	182100	0	5850	5850	5850	5850	0
132	20241205	182000	0	5850	5850	5850	5850	0
133	20241205	181900	0	5850	5850	5850	5850	0
134	20241205	181800	0	5850	5850	5850	5850	0
135	20241205	181700	0	5850	5850	5850	5850	0
136	20241205	181600	0	5850	5850	5850	5850	0
137	20241205	181500	0	5850	5850	5850	5850	0
138	20241205	181400	0	5850	5850	5850	5850	0
139	20241205	181300	0	5850	5850	5850	5850	0
140	20241205	181200	0	5850	5850	5850	5850	0
141	20241205	181100	0	5850	5850	5850	5850	0
142	20241205	181000	0	5850	5850	5850	5850	0
143	20241205	180900	0	5850	5850	5850	5850	0
144	20241205	180800	0	5850	5850	5850	5850	0
145	20241205	180700	0	5850	5850	5850	5850	0
146	20241205	180600	0	5850	5850	5850	5850	0
147	20241205	180500	0	5850	5850	5850	5850	0
148	20241205	180400	0	5850	5850	5850	5850	0
149	20241205	180300	0	5850	5850	5850	5850	0
150	20241205	180200	0	5850	5850	5850	5850	0
151	20241205	180100	0	5850	5850	5850	5850	0
152	20241205	180000	0	5850	5850	5850	5850	0
153	20241205	175900	0	5850	5850	5850	5850	0
154	20241205	175800	0	5850	5850	5850	5850	0
155	20241205	175700	0	5850	5850	5850	5850	0
156	20241205	175600	0	5850	5850	5850	5850	0
157	20241205	175500	0	5850	5850	5850	5850	0
158	20241205	175400	0	5850	5850	5850	5850	0
159	20241205	175300	0	5850	5850	5850	5850	0
160	20241205	175200	0	5850	5850	5850	5850	0
161	20241205	175100	0	5850	5850	5850	5850	0
162	20241205	175000	0	5850	5850	5850	5850	0
163	20241205	174900	0	5850	5850	5850	5850	0
164	20241205	174800	0	5850	5850	5850	5850	0
165	20241205	174700	0	5850	5850	5850	5850	0
166	20241205	174600	0	5850	5850	5850	5850	0
167	20241205	174500	0	5850	5850	5850	5850	0
168	20241205	174400	0	5850	5850	5850	5850	0
169	20241205	174300	0	5850	5850	5850	5850	0
170	20241205	174200	0	5850	5850	5850	5850	0
171	20241205	174100	0	5850	5850	5850	5850	0
172	20241205	174000	0	5850	5850	5850	5850	0
173	20241205	173900	0	5850	5850	5850	5850	0
174	20241205	173800	0	5850	5850	5850	5850	0
175	20241205	173700	0	5850	5850	5850	5850	0
176	20241205	173600	0	5850	5850	5850	5850	0
177	20241205	173500	0	5850	5850	5850	5850	0
178	20241205	173400	0	5850	5850	5850	5850	0
179	20241205	173300	0	5850	5850	5850	5850	0
180	20241205	173200	0	5850	5850	5850	5850	0
181	20241205	173100	0	5850	5850	5850	5850	0
182	20241205	173000	0	5850	5850	5850	5850	0
183	20241205	172900	0	5850	5850	5850	5850	0
184	20241205	172800	0	5850	5850	5850	5850	0
185	20241205	172700	0	5850	5850	5850	5850	0
186	20241205	172600	0	5850	5850	5850	5850	0
187	20241205	172500	0	5850	5850	5850	5850	0
188	20241205	172400	0	5850	5850	5850	5850	0
189	20241205	172300	0	5850	5850	5850	5850	0
190	20241205	172200	0	5850	5850	5850	5850	0
191	20241205	172100	0	5850	5850	5850	5850	0
192	20241205	172000	0	5850	5850	5850	5850	0
193	20241205	171900	0	5850	5850	5850	5850	0
194	20241205	171800	0	5850	5850	5850	5850	0
195	20241205	171700	0	5850	5850	5850	5850	0
196	20241205	171600	0	5850	5850	5850	5850	0
197	20241205	171500	0	5850	5850	5850	5850	0
198	20241205	171400	0	5850	5850	5850	5850	0
199	20241205	171300	0	5850	5850	5850	5850	0
200	20241205	171200	0	5850	5850	5850	5850	0
201	20241205	171100	0	5850	5850	5850	5850	0
202	20241205	171000	0	5850	5850	5850	5850	0
203	20241205	170900	0	5850	5850	5850	5850	0
204	20241205	170800	0	5850	5850	5850	5850	0
205	20241205	170700	0	5850	5850	5850	5850	0
206	20241205	170600	0	5850	5850	5850	5850	0
207	20241205	170500	0	5850	5850	5850	5850	0
208	20241205	170400	0	5850	5850	5850	5850	0
209	20241205	170300	0	5850	5850	5850	5850	0
210	20241205	170200	0	5850	5850	5850	5850	0
211	20241205	170100	0	5850	5850	5850	5850	0
212	20241205	170000	0	5850	5850	5850	5850	0
213	20241205	165900	0	5850	5850	5850	5850	0
214	20241205	165800	0	5850	5850	5850	5850	0
215	20241205	165700	0	5850	5850	5850	5850	0
216	20241205	165600	0	5850	5850	5850	5850	0
217	20241205	165500	0	5850	5850	5850	5850	0
218	20241205	165400	0	5850	5850	5850	5850	0
219	20241205	165300	0	5850	5850	5850	5850	0
220	20241205	165200	0	5850	5850	5850	5850	0
221	20241205	165100	0	5850	5850	5850	5850	0
222	20241205	165000	0	5850	5850	5850	5850	0
223	20241205	164900	0	5850	5850	5850	5850	0
224	20241205	164800	0	5850	5850	5850	5850	0
225	20241205	164700	0	5850	5850	5850	5850	0
226	20241205	164600	0	5850	5850	5850	5850	0
227	20241205	164500	0	5850	5850	5850	5850	0
228	20241205	164400	0	5850	5850	5850	5850	0
229	20241205	164300	0	5850	5850	5850	5850	0
230	20241205	164200	0	5850	5850	5850	5850	0
231	20241205	164100	0	5850	5850	5850	5850	0
232	20241205	164000	0	5850	5850	5850	5850	0
233	20241205	163900	0	5850	5850	5850	5850	0
234	20241205	163800	0	5850	5850	5850	5850	0
235	20241205	163700	0	5850	5850	5850	5850	0
236	20241205	163600	0	5850	5850	5850	5850	0
237	20241205	163500	0	5850	5850	5850	5850	0
238	20241205	163400	0	5850	5850	5850	5850	0
239	20241205	163300	0	5850	5850	5850	5850	0
240	20241205	163200	0	5850	5850	5850	5850	0
241	20241205	163100	0	5850	5850	5850	5850	0
242	20241205	163000	0	5850	5850	5850	5850	0
243	20241205	162900	0	5850	5850	5850	5850	0
244	20241205	162800	0	5850	5850	5850	5850	0
245	20241205	162700	0	5850	5850	5850	5850	0
246	20241205	162600	0	5850	5850	5850	5850	0
247	20241205	162500	0	5850	5850	5850	5850	0
248	20241205	162400	0	5850	5850	5850	5850	0
249	20241205	162300	0	5850	5850	5850	5850	0
250	20241205	162200	0	5850	5850	5850	5850	0
251	20241205	162100	0	5850	5850	5850	5850	0
252	20241205	162000	0	5850	5850	5850	5850	0
253	20241205	161900	0	5850	5850	5850	5850	0
254	20241205	161800	0	5850	5850	5850	5850	0
255	20241205	161700	0	5850	5850	5850	5850	0
256	20241205	161600	0	5850	5850	5850	5850	0
257	20241205	161500	0	5850	5850	5850	5850	0
258	20241205	161400	0	5850	5850	5850	5850	0
259	20241205	161300	0	5850	5850	5850	5850	0
260	20241205	161200	0	5850	5850	5850	5850	0
261	20241205	161100	0	5850	5850	5850	5850	0
262	20241205	161000	0	5850	5850	5850	5850	0
263	20241205	160900	0	5850	5850	5850	5850	0
264	20241205	160800	0	5850	5850	5850	5850	0
265	20241205	160700	0	5850	5850	5850	5850	0
266	20241205	160600	0	5850	5850	5850	5850	0
267	20241205	160500	0	5850	5850	5850	5850	0
268	20241205	160400	0	5850	5850	5850	5850	0
269	20241205	160300	0	5850	5850	5850	5850	0
270	20241205	160200	0	5850	5850	5850	5850	0
271	20241205	160100	0	5850	5850	5850	5850	0
272	20241205	160000	0	5850	5850	5850	5850	0
273	20241205	155900	0	5850	5850	5850	5850	0
274	20241205	155800	0	5850	5850	5850	5850	0
275	20241205	155700	0	5850	5850	5850	5850	0
276	20241205	155600	0	5850	5850	5850	5850	0
277	20241205	155500	0	5850	5850	5850	5850	0
278	20241205	155400	0	5850	5850	5850	5850	0
279	20241205	155300	0	5850	5850	5850	5850	0
280	20241205	155200	0	5850	5850	5850	5850	0
281	20241205	155100	0	5850	5850	5850	5850	0
282	20241205	155000	0	5850	5850	5850	5850	0
283	20241205	154900	0	5850	5850	5850	5850	0
284	20241205	154800	0	5850	5850	5850	5850	0
285	20241205	154700	0	5850	5850	5850	5850	0
286	20241205	154600	0	5850	5850	5850	5850	0
287	20241205	154500	0	5850	5850	5850	5850	0
288	20241205	154400	0	5850	5850	5850	5850	0
289	20241205	154300	0	5850	5850	5850	5850	0
290	20241205	154200	0	5850	5850	5850	5850	0
291	20241205	154100	0	5850	5850	5850	5850	0
292	20241205	154000	0	5850	5850	5850	5850	0
293	20241205	153900	0	5850	5850	5850	5850	0
294	20241205	153800	0	5850	5850	5850	5850	0
295	20241205	153700	0	5850	5850	5850	5850	0
296	20241205	153600	0	5850	5850	5850	5850	0
297	20241205	153500	0	5850	5850	5850	5850	0
298	20241205	153400	0	5850	5850	5850	5850	0
299	20241205	153300	0	5850	5850	5850	5850	0
300	20241205	153200	0	5850	5850	5850	5850	0
301	20241205	153100	0	5850	5850	5850	5850	0
302	20241205	153000	0	5850	5850	5850	5850	0
303	20241205	152900	0	5850	5850	5850	5850	0
304	20241205	152800	0	5850	5850	5850	5850	0
305	20241205	152700	0	5850	5850	5850	5850	0
306	20241205	152600	0	5850	5850	5850	5850	0
307	20241205	152500	0	5850	5850	5850	5850	0
308	20241205	152400	0	5850	5850	5850	5850	0
309	20241205	152300	0	5850	5850	5850	5850	0
310	20241205	152200	0	5850	5850	5850	5850	0
311	20241205	152100	0	5850	5850	5850	5850	0
312	20241205	152000	0	5850	5850	5850	5850	0
313	20241205	151900	0	5850	5850	5850	5850	0
314	20241205	151800	0	5850	5850	5850	5850	0
315	20241205	151700	0	5850	5850	5850	5850	0
316	20241205	151600	0	5850	5850	5850	5850	0
317	20241205	151500	0	5850	5850	5850	5850	0
318	20241205	151400	0	5850	5850	5850	5850	0
319	20241205	151300	0	5850	5850	5850	5850	0
320	20241205	151200	0	5850	5850	5850	5850	0
321	20241205	151100	0	5850	5850	5850	5850	0
322	20241205	151000	0	5850	5850	5850	5850	0
323	20241205	150900	0	5850	5850	5850	5850	0
324	20241205	150800	0	5850	5850	5850	5850	0
325	20241205	150700	0	5850	5850	5850	5850	0
326	20241205	150600	0	5850	5850	5850	5850	0
327	20241205	150500	0	5850	5850	5850	5850	0
328	20241205	150400	0	5850	5850	5850	5850	0
329	20241205	150300	0	5850	5850	5850	5850	0
330	20241205	150200	0	5850	5850	5850	5850	0
331	20241205	150100	0	5850	5850	5850	5850	0
332	20241205	150000	0	5850	5850	5850	5850	0
333	20241205	145900	0	5850	5850	5850	5850	0
334	20241205	145800	0	5850	5850	5850	5850	0
335	20241205	145700	0	5850	5850	5850	5850	0
336	20241205	145600	0	5850	5850	5850	5850	0
337	20241205	145500	0	5850	5850	5850	5850	0
338	20241205	145400	0	5850	5850	5850	5850	0
339	20241205	145300	0	5850	5850	5850	5850	0
340	20241205	145200	0	5850	5850	5850	5850	0
341	20241205	145100	0	5850	5850	5850	5850	0
342	20241205	145000	0	5850	5850	5850	5850	0
343	20241205	144900	0	5850	5850	5850	5850	0
344	20241205	144800	0	5850	5850	5850	5850	0
345	20241205	144700	0	5850	5850	5850	5850	0
346	20241205	144600	0	5850	5850	5850	5850	0
347	20241205	144500	0	5850	5850	5850	5850	0
348	20241205	144400	0	5850	5850	5850	5850	0
349	20241205	144300	0	5850	5850	5850	5850	0
350	20241205	144200	0	5850	5850	5850	5850	0
351	20241205	144100	0	5850	5850	5850	5850	0
352	20241205	144000	0	5850	5850	5850	5850	0
353	20241205	143900	0	5850	5850	5850	5850	0
354	20241205	143800	0	5850	5850	5850	5850	0
355	20241205	143700	0	5850	5850	5850	5850	0
356	20241205	143600	0	5850	5850	5850	5850	0
357	20241205	143500	0	5850	5850	5850	5850	0
358	20241205	143400	0	5850	5850	5850	5850	0
359	20241205	143300	0	5850	5850	5850	5850	0
360	20241205	143200	0	5850	5850	5850	5850	0
361	20241205	143100	0	5850	5850	5850	5850	0
362	20241205	143000	0	5850	5850	5850	5850	0
363	20241205	142900	0	5850	5850	5850	5850	0
364	20241205	142800	0	5850	5850	5850	5850	0
365	20241205	142700	0	5850	5850	5850	5850	0
366	20241205	142600	0	5850	5850	5850	5850	0
367	20241205	142500	0	5850	5850	5850	5850	0
368	20241205	142400	0	5850	5850	5850	5850	0
369	20241205	142300	0	5850	5850	5850	5850	0
370	20241205	142200	0	5850	5850	5850	5850	0
371	20241205	142100	0	5850	5850	5850	5850	0
372	20241205	142000	0	5850	5850	5850	5850	0
373	20241205	141900	0	5850	5850	5850	5850	0
374	20241205	141800	0	5850	5850	5850	5850	0
375	20241205	141700	0	5850	5850	5850	5850	0
376	20241205	141600	0	5850	5850	5850	5850	0
377	20241205	141500	0	5850	5850	5850	5850	0
378	20241205	141400	0	5850	5850	5850	5850	0
379	20241205	141300	0	5850	5850	5850	5850	0
380	20241205	141200	0	5850	5850	5850	5850	0
381	20241205	141100	0	5850	5850	5850	5850	0
382	20241205	141000	0	5850	5850	5850	5850	0
383	20241205	140900	0	5850	5850	5850	5850	0
384	20241205	140800	0	5850	5850	5850	5850	0
385	20241205	140700	0	5850	5850	5850	5850	0
386	20241205	140600	0	5850	5850	5850	5850	0
387	20241205	140500	0	5850	5850	5850	5850	0
388	20241205	140400	0	5850	5850	5850	5850	0
389	20241205	140300	0	5850	5850	5850	5850	0
390	20241205	140200	0	5850	5850	5850	5850	0
391	20241205	140100	0	5850	5850	5850	5850	0
392	20241205	140000	0	5850	5850	5850	5850	0
393	20241205	135900	0	5850	5850	5850	5850	0
394	20241205	135800	0	5850	5850	5850	5850	0
395	20241205	135700	0	5850	5850	5850	5850	0
396	20241205	135600	0	5850	5850	5850	5850	0
397	20241205	135500	0	5850	5850	5850	5850	0
398	20241205	135400	0	5850	5850	5850	5850	0
399	20241205	135300	0	5850	5850	5850	5850	0
400	20241205	135200	0	5850	5850	5850	5850	0
401	20241205	135100	0	5850	5850	5850	5850	0
402	20241205	135000	0	5850	5850	5850	5850	0
403	20241205	134900	0	5850	5850	5850	5850	0
404	20241205	134800	0	5850	5850	5850	5850	0
405	20241205	134700	0	5850	5850	5850	5850	0
406	20241205	134600	0	5850	5850	5850	5850	0
407	20241205	134500	0	5850	5850	5850	5850	0
408	20241205	134400	0	5850	5850	5850	5850	0
409	20241205	134300	0	5850	5850	5850	5850	0
410	20241205	134200	0	5850	5850	5850	5850	0
411	20241205	134100	0	5850	5850	5850	5850	0
412	20241205	134000	0	5850	5850	5850	5850	0
413	20241205	133900	0	5850	5850	5850	5850	0
414	20241205	133800	0	5850	5850	5850	5850	0
415	20241205	133700	0	5850	5850	5850	5850	0
416	20241205	133600	0	5850	5850	5850	5850	0
417	20241205	133500	0	5850	5850	5850	5850	0
418	20241205	133400	0	5850	5850	5850	5850	0
419	20241205	133300	0	5850	5850	5850	5850	0
420	20241205	133200	0	5850	5850	5850	5850	0
421	20241205	133100	0	5850	5850	5850	5850	0
422	20241205	133000	0	5850	5850	5850	5850	0
423	20241205	132900	0	5850	5850	5850	5850	0
424	20241205	132800	0	5850	5850	5850	5850	0
425	20241205	132700	0	5850	5850	5850	5850	0
426	20241205	132600	0	5850	5850	5850	5850	0
427	20241205	132500	0	5850	5850	5850	5850	0
428	20241205	132400	0	5850	5850	5850	5850	0
429	20241205	132300	0	5850	5850	5850	5850	0
430	20241205	132200	0	5850	5850	5850	5850	0
431	20241205	132100	0	5850	5850	5850	5850	0
432	20241205	132000	0	5850	5850	5850	5850	0
433	20241205	131900	0	5850	5850	5850	5850	0
434	20241205	131800	0	5850	5850	5850	5850	0
435	20241205	131700	0	5850	5850	5850	5850	0
436	20241205	131600	0	5850	5850	5850	5850	0
437	20241205	131500	0	5850	5850	5850	5850	0
438	20241205	131400	0	5850	5850	5850	5850	0
439	20241205	131300	0	5850	5850	5850	5850	0
440	20241205	131200	0	5850	5850	5850	5850	0
441	20241205	131100	0	5850	5850	5850	5850	0
442	20241205	131000	0	5850	5850	5850	5850	0
443	20241205	130900	0	5850	5850	5850	5850	0
444	20241205	130800	0	5850	5850	5850	5850	0
445	20241205	130700	0	5850	5850	5850	5850	0
446	20241205	130600	0	5850	5850	5850	5850	0
447	20241205	130500	0	5850	5850	5850	5850	0
448	20241205	130400	0	5850	5850	5850	5850	0
449	20241205	130300	0	5850	5850	5850	5850	0
450	20241205	130200	0	5850	5850	5850	5850	0
451	20241205	130100	0	5850	5850	5850	5850	0
452	20241205	130000	0	5850	5850	5850	5850	0
453	20241205	125900	0	5850	5850	5850	5850	0
454	20241205	125800	0	5850	5850	5850	5850	0
455	20241205	125700	0	5850	5850	5850	5850	0
456	20241205	125600	0	5850	5850	5850	5850	0
457	20241205	125500	0	5850	5850	5850	5850	0
458	20241205	125400	0	5850	5850	5850	5850	0
459	20241205	125300	0	5850	5850	5850	5850	0
460	20241205	125200	0	5850	5850	5850	5850	0
461	20241205	125100	0	5850	5850	5850	5850	0
462	20241205	125000	0	5850	5850	5850	5850	0
463	20241205	124900	0	5850	5850	5850	5850	0
464	20241205	124800	0	5850	5850	5850	5850	0
465	20241205	124700	0	5850	5850	5850	5850	0
466	20241205	124600	0	5850	5850	5850	5850	0
467	20241205	124500	0	5850	5850	5850	5850	0
468	20241205	124400	0	5850	5850	5850	5850	0
469	20241205	124300	0	5850	5850	5850	5850	0
470	20241205	124200	0	5850	5850	5850	5850	0
471	20241205	124100	0	5850	5850	5850	5850	0
472	20241205	124000	0	5850	5850	5850	5850	0
473	20241205	123900	0	5850	5850	5850	5850	0
474	20241205	123800	0	5850	5850	5850	5850	0
475	20241205	123700	0	5850	5850	5850	5850	0
476	20241205	123600	0	5850	5850	5850	5850	0
477	20241205	123500	0	5850	5850	5850	5850	0
478	20241205	123400	0	5850	5850	5850	5850	0
479	20241205	123300	0	5850	5850	5850	5850	0
480	20241205	123200	0	5850	5850	5850	5850	0
481	20241205	123100	0	5850	5850	5850	5850	0
482	20241205	123000	0	5850	5850	5850	5850	0
483	20241205	122900	0	5850	5850	5850	5850	0
484	20241205	122800	0	5850	5850	5850	5850	0
485	20241205	122700	0	5850	5850	5850	5850	0
486	20241205	122600	0	5850	5850	5850	5850	0
487	20241205	122500	0	5850	5850	5850	5850	0
488	20241205	122400	0	5850	5850	5850	5850	0
489	20241205	122300	0	5850	5850	5850	5850	0
490	20241205	122200	0	5850	5850	5850	5850	0
491	20241205	122100	0	5850	5850	5850	5850	0
492	20241205	122000	0	5850	5850	5850	5850	0
493	20241205	121900	0	5850	5850	5850	5850	0
494	20241205	121800	0	5850	5850	5850	5850	0
495	20241205	121700	0	5850	5850	5850	5850	0
496	20241205	121600	0	5850	5850	5850	5850	0
497	20241205	121500	0	5850	5850	5850	5850	0
498	20241205	121400	0	5850	5850	5850	5850	0
499	20241205	121300	0	5850	5850	5850	5850	0
500	20241205	121200	0	5850	5850	5850	5850	0
501	20241205	121100	0	5850	5850	5850	5850	0
502	20241205	121000	0	5850	5850	5850	5850	0
503	20241205	120900	0	5850	5850	5850	5850	0
504	20241205	120800	0	5850	5850	5850	5850	0
505	20241205	120700	0	5850	5850	5850	5850	0
506	20241205	120600	0	5850	5850	5850	5850	0
507	20241205	120500	0	5850	5850	5850	5850	0
508	20241205	120400	0	5850	5850	5850	5850	0
509	20241205	120300	0	5850	5850	5850	5850	0
510	20241205	120200	0	5850	5850	5850	5850	0
511	20241205	120100	0	5850	5850	5850	5850	0
512	20241205	120000	0	5850	5850	5850	5850	0
513	20241205	115900	0	5850	5850	5850	5850	0
514	20241205	115800	0	5850	5850	5850	5850	0
515	20241205	115700	0	5850	5850	5850	5850	0
516	20241205	115600	0	5850	5850	5850	5850	0
517	20241205	115500	0	5850	5850	5850	5850	0
518	20241205	115400	0	5850	5850	5850	5850	0
519	20241205	115300	0	5850	5850	5850	5850	0
520	20241205	115200	0	5850	5850	5850	5850	0
521	20241205	115100	0	5850	5850	5850	5850	0
522	20241205	115000	0	5850	5850	5850	5850	0
523	20241205	114900	0	5850	5850	5850	5850	0
524	20241205	114800	0	5850	5850	5850	5850	0
525	20241205	114700	0	5850	5850	5850	5850	0
526	20241205	114600	0	5850	5850	5850	5850	0
527	20241205	114500	0	5850	5850	5850	5850	0
528	20241205	114400	0	5850	5850	5850	5850	0
529	20241205	114300	0	5850	5850	5850	5850	0
530	20241205	114200	0	5850	5850	5850	5850	0
531	20241205	114100	0	5850	5850	5850	5850	0
532	20241205	114000	0	5850	5850	5850	5850	0
533	20241205	113900	0	5850	5850	5850	5850	0
534	20241205	113800	0	5850	5850	5850	5850	0
535	20241205	113700	0	5850	5850	5850	5850	0
536	20241205	113600	0	5850	5850	5850	5850	0
537	20241205	113500	0	5850	5850	5850	5850	0
538	20241205	113400	0	5850	5850	5850	5850	0
539	20241205	113300	0	5850	5850	5850	5850	0
540	20241205	113200	0	5850	5850	5850	5850	0
541	20241205	113100	0	5850	5850	5850	5850	0
542	20241205	113000	0	5850	5850	5850	5850	0
543	20241205	112900	0	5850	5850	5850	5850	0
544	20241205	112800	0	5850	5850	5850	5850	0
545	20241205	112700	0	5850	5850	5850	5850	0
546	20241205	112600	0	5850	5850	5850	5850	0
547	20241205	112500	0	5850	5850	5850	5850	0
548	20241205	112400	0	5850	5850	5850	5850	0
549	20241205	112300	0	5850	5850	5850	5850	0
550	20241205	112200	0	5850	5850	5850	5850	0
551	20241205	112100	0	5850	5850	5850	5850	0
552	20241205	112000	0	5850	5850	5850	5850	0
553	20241205	111900	0	5850	5850	5850	5850	0
554	20241205	111800	0	5850	5850	5850	5850	0
555	20241205	111700	0	5850	5850	5850	5850	0
556	20241205	111600	0	5850	5850	5850	5850	0
557	20241205	111500	0	5850	5850	5850	5850	0
558	20241205	111400	0	5850	5850	5850	5850	0
559	20241205	111300	0	5850	5850	5850	5850	0
560	20241205	111200	0	5850	5850	5850	5850	0
561	20241205	111100	0	5850	5850	5850	5850	0
562	20241205	111000	0	5850	5850	5850	5850	0
563	20241205	110900	0	5850	5850	5850	5850	0
564	20241205	110800	0	5850	5850	5850	5850	0
565	20241205	110700	0	5850	5850	5850	5850	0
566	20241205	110600	0	5850	5850	5850	5850	0
567	20241205	110500	0	5850	5850	5850	5850	0
568	20241205	110400	0	5850	5850	5850	5850	0
569	20241205	110300	0	5850	5850	5850	5850	0
570	20241205	110200	0	5850	5850	5850	5850	0
571	20241205	110100	0	5850	5850	5850	5850	0
572	20241205	110000	0	5850	5850	5850	5850	0
573	20241205	105900	0	5850	5850	5850	5850	0
574	20241205	105800	0	5850	5850	5850	5850	0
575	20241205	105700	0	5850	5850	5850	5850	0
576	20241205	105600	0	5850	5850	5850	5850	0
577	20241205	105500	0	5850	5850	5850	5850	0
578	20241205	105400	0	5850	5850	5850	5850	0
579	20241205	105300	0	5850	5850	5850	5850	0
580	20241205	105200	0	5850	5850	5850	5850	0
581	20241205	105100	0	5850	5850	5850	5850	0
582	20241205	105000	0	5850	5850	5850	5850	0
583	20241205	104900	0	5850	5850	5850	5850	0
584	20241205	104800	0	5850	5850	5850	5850	0
585	20241205	104700	0	5850	5850	5850	5850	0
586	20241205	104600	0	5850	5850	5850	5850	0
587	20241205	104500	0	5850	5850	5850	5850	0
588	20241205	104400	0	5850	5850	5850	5850	0
589	20241205	104300	0	5850	5850	5850	5850	0
590	20241205	104200	0	5850	5850	5850	5850	0
591	20241205	104100	0	5850	5850	5850	5850	0
592	20241205	104000	0	5850	5850	5850	5850	0
593	20241205	103900	0	5850	5850	5850	5850	0
594	20241205	103800	0	5850	5850	5850	5850	0
595	20241205	103700	0	5850	5850	5850	5850	0
596	20241205	103600	0	5850	5850	5850	5850	0
597	20241205	103500	0	5850	5850	5850	5850	0
598	20241205	103400	0	5850	5850	5850	5850	0
599	20241205	103300	0	5850	5850	5850	5850	0
600	20241205	103200	0	5850	5850	5850	5850	0
601	20241205	103100	0	5850	5850	5850	5850	0
602	20241205	103000	0	5850	5850	5850	5850	0
603	20241205	102900	0	5850	5850	5850	5850	0
604	20241205	102800	0	5850	5850	5850	5850	0
605	20241205	102700	0	5850	5850	5850	5850	0
606	20241205	102600	0	5850	5850	5850	5850	0
607	20241205	102500	0	5850	5850	5850	5850	0
608	20241205	102400	0	5850	5850	5850	5850	0
609	20241205	102300	0	5850	5850	5850	5850	0
610	20241205	102200	0	5850	5850	5850	5850	0
611	20241205	102100	0	5850	5850	5850	5850	0
612	20241205	102000	0	5850	5850	5850	5850	0
613	20241205	101900	0	5850	5850	5850	5850	0
614	20241205	101800	0	5850	5850	5850	5850	0
615	20241205	101700	0	5850	5850	5850	5850	0
616	20241205	101600	0	5850	5850	5850	5850	0
617	20241205	101500	0	5850	5850	5850	5850	0
618	20241205	101400	0	5850	5850	5850	5850	0
619	20241205	101300	0	5850	5850	5850	5850	0
620	20241205	101200	0	5850	5850	5850	5850	0
621	20241205	101100	0	5850	5850	5850	5850	0
622	20241205	101000	0	5850	5850	5850	5850	0
623	20241205	100900	0	5850	5850	5850	5850	0
624	20241205	100800	0	5850	5850	5850	5850	0
625	20241205	100700	0	5850	5850	5850	5850	0
626	20241205	100600	0	5850	5850	5850	5850	0
627	20241205	100500	0	5850	5850	5850	5850	0
628	20241205	100400	0	5850	5850	5850	5850	0
629	20241205	100300	0	5850	5850	5850	5850	0
630	20241205	100200	0	5850	5850	5850	5850	0
631	20241205	100100	0	5850	5850	5850	5850	0
632	20241205	100000	0	5850	5850	5850	5850	0
633	20241205	095900	0	5850	5850	5850	5850	0
634	20241205	095800	0	5850	5850	5850	5850	0
635	20241205	095700	0	5850	5850	5850	5850	0
636	20241205	095600	0	5850	5850	5850	5850	0
637	20241205	095500	0	5850	5850	5850	5850	0
638	20241205	095400	0	5850	5850	5850	5850	0
639	20241205	095300	0	5850	5850	5850	5850	0
640	20241205	095200	0	5850	5850	5850	5850	0
641	20241205	095100	0	5850	5850	5850	5850	0
642	20241205	095000	0	5850	5850	5850	5850	0
643	20241205	094900	0	5850	5850	5850	5850	0
644	20241205	094800	0	5850	5850	5850	5850	0
645	20241205	094700	0	5850	5850	5850	5850	0
646	20241205	094600	0	5850	5850	5850	5850	0
647	20241205	094500	0	5850	5850	5850	5850	0
648	20241205	094400	0	5850	5850	5850	5850	0
649	20241205	094300	0	5850	5850	5850	5850	0
650	20241205	094200	0	5850	5850	5850	5850	0
651	20241205	094100	0	5850	5850	5850	5850	0
652	20241205	094000	0	5850	5850	5850	5850	0
653	20241205	093900	0	5850	5850	5850	5850	0
654	20241205	093800	0	5850	5850	5850	5850	0
655	20241205	093700	0	5850	5850	5850	5850	0
656	20241205	093600	0	5850	5850	5850	5850	0
657	20241205	093500	0	5850	5850	5850	5850	0
658	20241205	093400	0	5850	5850	5850	5850	0
659	20241205	093300	0	5850	5850	5850	5850	0
660	20241205	093200	0	5850	5850	5850	5850	0
661	20241205	093100	0	5850	5850	5850	5850	0
662	20241205	093000	0	5850	5850	5850	5850	0
663	20241205	092900	0	5850	5850	5850	5850	0
664	20241205	092800	0	5850	5850	5850	5850	0
665	20241205	092700	0	5850	5850	5850	5850	0
666	20241205	092600	0	5850	5850	5850	5850	0
667	20241205	092500	0	5850	5850	5850	5850	0
668	20241205	092400	0	5850	5850	5850	5850	0
669	20241205	092300	0	5850	5850	5850	5850	0
670	20241205	092200	0	5850	5850	5850	5850	0
671	20241205	092100	0	5850	5850	5850	5850	0
672	20241205	092000	0	5850	5850	5850	5850	0
673	20241205	091900	0	5850	5850	5850	5850	0
674	20241205	091800	0	5850	5850	5850	5850	0
675	20241205	091700	0	5850	5850	5850	5850	0
676	20241205	091600	0	5850	5850	5850	5850	0
677	20241205	091500	0	5850	5850	5850	5850	0
678	20241205	091400	0	5850	5850	5850	5850	0
679	20241205	091300	0	5850	5850	5850	5850	0
680	20241205	091200	0	5850	5850	5850	5850	0
681	20241205	091100	0	5850	5850	5850	5850	0
682	20241205	091000	0	5850	5850	5850	5850	0
683	20241205	090900	0	5850	5850	5850	5850	0
684	20241205	090800	0	5850	5850	5850	5850	0
685	20241205	090700	0	5850	5850	5850	5850	0
686	20241205	090600	0	5850	5850	5850	5850	0
687	20241205	090500	0	5850	5850	5850	5850	0
688	20241205	090400	0	5850	5850	5850	5850	0
689	20241205	090300	0	5850	5850	5850	5850	0
690	20241205	090200	0	5850	5850	5850	5850	0
691	20241205	090100	0	5850	5850	5850	5850	0
692	20241205	090000	0	5850	5850	5850	5850	0