KissMeData/150840/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	203000	0	5850	5850	5850	5850	0
3	20241204	202900	0	5850	5850	5850	5850	0
4	20241204	202800	0	5850	5850	5850	5850	0
5	20241204	202700	0	5850	5850	5850	5850	0
6	20241204	202600	0	5850	5850	5850	5850	0
7	20241204	202500	0	5850	5850	5850	5850	0
8	20241204	202400	0	5850	5850	5850	5850	0
9	20241204	202300	0	5850	5850	5850	5850	0
10	20241204	202200	0	5850	5850	5850	5850	0
11	20241204	202100	0	5850	5850	5850	5850	0
12	20241204	202000	0	5850	5850	5850	5850	0
13	20241204	201900	0	5850	5850	5850	5850	0
14	20241204	201800	0	5850	5850	5850	5850	0
15	20241204	201700	0	5850	5850	5850	5850	0
16	20241204	201600	0	5850	5850	5850	5850	0
17	20241204	201500	0	5850	5850	5850	5850	0
18	20241204	201400	0	5850	5850	5850	5850	0
19	20241204	201300	0	5850	5850	5850	5850	0
20	20241204	201200	0	5850	5850	5850	5850	0
21	20241204	201100	0	5850	5850	5850	5850	0
22	20241204	201000	0	5850	5850	5850	5850	0
23	20241204	200900	0	5850	5850	5850	5850	0
24	20241204	200800	0	5850	5850	5850	5850	0
25	20241204	200700	0	5850	5850	5850	5850	0
26	20241204	200600	0	5850	5850	5850	5850	0
27	20241204	200500	0	5850	5850	5850	5850	0
28	20241204	200400	0	5850	5850	5850	5850	0
29	20241204	200300	0	5850	5850	5850	5850	0
30	20241204	200200	0	5850	5850	5850	5850	0
31	20241204	200100	0	5850	5850	5850	5850	0
32	20241204	200000	0	5850	5850	5850	5850	0
33	20241204	195900	0	5850	5850	5850	5850	0
34	20241204	195800	0	5850	5850	5850	5850	0
35	20241204	195700	0	5850	5850	5850	5850	0
36	20241204	195600	0	5850	5850	5850	5850	0
37	20241204	195500	0	5850	5850	5850	5850	0
38	20241204	195400	0	5850	5850	5850	5850	0
39	20241204	195300	0	5850	5850	5850	5850	0
40	20241204	195200	0	5850	5850	5850	5850	0
41	20241204	195100	0	5850	5850	5850	5850	0
42	20241204	195000	0	5850	5850	5850	5850	0
43	20241204	194900	0	5850	5850	5850	5850	0
44	20241204	194800	0	5850	5850	5850	5850	0
45	20241204	194700	0	5850	5850	5850	5850	0
46	20241204	194600	0	5850	5850	5850	5850	0
47	20241204	194500	0	5850	5850	5850	5850	0
48	20241204	194400	0	5850	5850	5850	5850	0
49	20241204	194300	0	5850	5850	5850	5850	0
50	20241204	194200	0	5850	5850	5850	5850	0
51	20241204	194100	0	5850	5850	5850	5850	0
52	20241204	194000	0	5850	5850	5850	5850	0
53	20241204	193900	0	5850	5850	5850	5850	0
54	20241204	193800	0	5850	5850	5850	5850	0
55	20241204	193700	0	5850	5850	5850	5850	0
56	20241204	193600	0	5850	5850	5850	5850	0
57	20241204	193500	0	5850	5850	5850	5850	0
58	20241204	193400	0	5850	5850	5850	5850	0
59	20241204	193300	0	5850	5850	5850	5850	0
60	20241204	193200	0	5850	5850	5850	5850	0
61	20241204	193100	0	5850	5850	5850	5850	0
62	20241204	193000	0	5850	5850	5850	5850	0
63	20241204	192900	0	5850	5850	5850	5850	0
64	20241204	192800	0	5850	5850	5850	5850	0
65	20241204	192700	0	5850	5850	5850	5850	0
66	20241204	192600	0	5850	5850	5850	5850	0
67	20241204	192500	0	5850	5850	5850	5850	0
68	20241204	192400	0	5850	5850	5850	5850	0
69	20241204	192300	0	5850	5850	5850	5850	0
70	20241204	192200	0	5850	5850	5850	5850	0
71	20241204	192100	0	5850	5850	5850	5850	0
72	20241204	192000	0	5850	5850	5850	5850	0
73	20241204	191900	0	5850	5850	5850	5850	0
74	20241204	191800	0	5850	5850	5850	5850	0
75	20241204	191700	0	5850	5850	5850	5850	0
76	20241204	191600	0	5850	5850	5850	5850	0
77	20241204	191500	0	5850	5850	5850	5850	0
78	20241204	191400	0	5850	5850	5850	5850	0
79	20241204	191300	0	5850	5850	5850	5850	0
80	20241204	191200	0	5850	5850	5850	5850	0
81	20241204	191100	0	5850	5850	5850	5850	0
82	20241204	191000	0	5850	5850	5850	5850	0
83	20241204	190900	0	5850	5850	5850	5850	0
84	20241204	190800	0	5850	5850	5850	5850	0
85	20241204	190700	0	5850	5850	5850	5850	0
86	20241204	190600	0	5850	5850	5850	5850	0
87	20241204	190500	0	5850	5850	5850	5850	0
88	20241204	190400	0	5850	5850	5850	5850	0
89	20241204	190300	0	5850	5850	5850	5850	0
90	20241204	190200	0	5850	5850	5850	5850	0
91	20241204	190100	0	5850	5850	5850	5850	0
92	20241204	190000	0	5850	5850	5850	5850	0
93	20241204	185900	0	5850	5850	5850	5850	0
94	20241204	185800	0	5850	5850	5850	5850	0
95	20241204	185700	0	5850	5850	5850	5850	0
96	20241204	185600	0	5850	5850	5850	5850	0
97	20241204	185500	0	5850	5850	5850	5850	0
98	20241204	185400	0	5850	5850	5850	5850	0
99	20241204	185300	0	5850	5850	5850	5850	0
100	20241204	185200	0	5850	5850	5850	5850	0
101	20241204	185100	0	5850	5850	5850	5850	0
102	20241204	185000	0	5850	5850	5850	5850	0
103	20241204	184900	0	5850	5850	5850	5850	0
104	20241204	184800	0	5850	5850	5850	5850	0
105	20241204	184700	0	5850	5850	5850	5850	0
106	20241204	184600	0	5850	5850	5850	5850	0
107	20241204	184500	0	5850	5850	5850	5850	0
108	20241204	184400	0	5850	5850	5850	5850	0
109	20241204	184300	0	5850	5850	5850	5850	0
110	20241204	184200	0	5850	5850	5850	5850	0
111	20241204	184100	0	5850	5850	5850	5850	0
112	20241204	184000	0	5850	5850	5850	5850	0
113	20241204	183900	0	5850	5850	5850	5850	0
114	20241204	183800	0	5850	5850	5850	5850	0
115	20241204	183700	0	5850	5850	5850	5850	0
116	20241204	183600	0	5850	5850	5850	5850	0
117	20241204	183500	0	5850	5850	5850	5850	0
118	20241204	183400	0	5850	5850	5850	5850	0
119	20241204	183300	0	5850	5850	5850	5850	0
120	20241204	183200	0	5850	5850	5850	5850	0
121	20241204	183100	0	5850	5850	5850	5850	0
122	20241204	183000	0	5850	5850	5850	5850	0
123	20241204	182900	0	5850	5850	5850	5850	0
124	20241204	182800	0	5850	5850	5850	5850	0
125	20241204	182700	0	5850	5850	5850	5850	0
126	20241204	182600	0	5850	5850	5850	5850	0
127	20241204	182500	0	5850	5850	5850	5850	0
128	20241204	182400	0	5850	5850	5850	5850	0
129	20241204	182300	0	5850	5850	5850	5850	0
130	20241204	182200	0	5850	5850	5850	5850	0
131	20241204	182100	0	5850	5850	5850	5850	0
132	20241204	182000	0	5850	5850	5850	5850	0
133	20241204	181900	0	5850	5850	5850	5850	0
134	20241204	181800	0	5850	5850	5850	5850	0
135	20241204	181700	0	5850	5850	5850	5850	0
136	20241204	181600	0	5850	5850	5850	5850	0
137	20241204	181500	0	5850	5850	5850	5850	0
138	20241204	181400	0	5850	5850	5850	5850	0
139	20241204	181300	0	5850	5850	5850	5850	0
140	20241204	181200	0	5850	5850	5850	5850	0
141	20241204	181100	0	5850	5850	5850	5850	0
142	20241204	181000	0	5850	5850	5850	5850	0
143	20241204	180900	0	5850	5850	5850	5850	0
144	20241204	180800	0	5850	5850	5850	5850	0
145	20241204	180700	0	5850	5850	5850	5850	0
146	20241204	180600	0	5850	5850	5850	5850	0
147	20241204	180500	0	5850	5850	5850	5850	0
148	20241204	180400	0	5850	5850	5850	5850	0
149	20241204	180300	0	5850	5850	5850	5850	0
150	20241204	180200	0	5850	5850	5850	5850	0
151	20241204	180100	0	5850	5850	5850	5850	0
152	20241204	180000	0	5850	5850	5850	5850	0
153	20241204	175900	0	5850	5850	5850	5850	0
154	20241204	175800	0	5850	5850	5850	5850	0
155	20241204	175700	0	5850	5850	5850	5850	0
156	20241204	175600	0	5850	5850	5850	5850	0
157	20241204	175500	0	5850	5850	5850	5850	0
158	20241204	175400	0	5850	5850	5850	5850	0
159	20241204	175300	0	5850	5850	5850	5850	0
160	20241204	175200	0	5850	5850	5850	5850	0
161	20241204	175100	0	5850	5850	5850	5850	0
162	20241204	175000	0	5850	5850	5850	5850	0
163	20241204	174900	0	5850	5850	5850	5850	0
164	20241204	174800	0	5850	5850	5850	5850	0
165	20241204	174700	0	5850	5850	5850	5850	0
166	20241204	174600	0	5850	5850	5850	5850	0
167	20241204	174500	0	5850	5850	5850	5850	0
168	20241204	174400	0	5850	5850	5850	5850	0
169	20241204	174300	0	5850	5850	5850	5850	0
170	20241204	174200	0	5850	5850	5850	5850	0
171	20241204	174100	0	5850	5850	5850	5850	0
172	20241204	174000	0	5850	5850	5850	5850	0
173	20241204	173900	0	5850	5850	5850	5850	0
174	20241204	173800	0	5850	5850	5850	5850	0
175	20241204	173700	0	5850	5850	5850	5850	0
176	20241204	173600	0	5850	5850	5850	5850	0
177	20241204	173500	0	5850	5850	5850	5850	0
178	20241204	173400	0	5850	5850	5850	5850	0
179	20241204	173300	0	5850	5850	5850	5850	0
180	20241204	173200	0	5850	5850	5850	5850	0
181	20241204	173100	0	5850	5850	5850	5850	0
182	20241204	173000	0	5850	5850	5850	5850	0
183	20241204	172900	0	5850	5850	5850	5850	0
184	20241204	172800	0	5850	5850	5850	5850	0
185	20241204	172700	0	5850	5850	5850	5850	0
186	20241204	172600	0	5850	5850	5850	5850	0
187	20241204	172500	0	5850	5850	5850	5850	0
188	20241204	172400	0	5850	5850	5850	5850	0
189	20241204	172300	0	5850	5850	5850	5850	0
190	20241204	172200	0	5850	5850	5850	5850	0
191	20241204	172100	0	5850	5850	5850	5850	0
192	20241204	172000	0	5850	5850	5850	5850	0
193	20241204	171900	0	5850	5850	5850	5850	0
194	20241204	171800	0	5850	5850	5850	5850	0
195	20241204	171700	0	5850	5850	5850	5850	0
196	20241204	171600	0	5850	5850	5850	5850	0
197	20241204	171500	0	5850	5850	5850	5850	0
198	20241204	171400	0	5850	5850	5850	5850	0
199	20241204	171300	0	5850	5850	5850	5850	0
200	20241204	171200	0	5850	5850	5850	5850	0
201	20241204	171100	0	5850	5850	5850	5850	0
202	20241204	171000	0	5850	5850	5850	5850	0
203	20241204	170900	0	5850	5850	5850	5850	0
204	20241204	170800	0	5850	5850	5850	5850	0
205	20241204	170700	0	5850	5850	5850	5850	0
206	20241204	170600	0	5850	5850	5850	5850	0
207	20241204	170500	0	5850	5850	5850	5850	0
208	20241204	170400	0	5850	5850	5850	5850	0
209	20241204	170300	0	5850	5850	5850	5850	0
210	20241204	170200	0	5850	5850	5850	5850	0
211	20241204	170100	0	5850	5850	5850	5850	0
212	20241204	170000	0	5850	5850	5850	5850	0
213	20241204	165900	0	5850	5850	5850	5850	0
214	20241204	165800	0	5850	5850	5850	5850	0
215	20241204	165700	0	5850	5850	5850	5850	0
216	20241204	165600	0	5850	5850	5850	5850	0
217	20241204	165500	0	5850	5850	5850	5850	0
218	20241204	165400	0	5850	5850	5850	5850	0
219	20241204	165300	0	5850	5850	5850	5850	0
220	20241204	165200	0	5850	5850	5850	5850	0
221	20241204	165100	0	5850	5850	5850	5850	0
222	20241204	165000	0	5850	5850	5850	5850	0
223	20241204	164900	0	5850	5850	5850	5850	0
224	20241204	164800	0	5850	5850	5850	5850	0
225	20241204	164700	0	5850	5850	5850	5850	0
226	20241204	164600	0	5850	5850	5850	5850	0
227	20241204	164500	0	5850	5850	5850	5850	0
228	20241204	164400	0	5850	5850	5850	5850	0
229	20241204	164300	0	5850	5850	5850	5850	0
230	20241204	164200	0	5850	5850	5850	5850	0
231	20241204	164100	0	5850	5850	5850	5850	0
232	20241204	164000	0	5850	5850	5850	5850	0
233	20241204	163900	0	5850	5850	5850	5850	0
234	20241204	163800	0	5850	5850	5850	5850	0
235	20241204	163700	0	5850	5850	5850	5850	0
236	20241204	163600	0	5850	5850	5850	5850	0
237	20241204	163500	0	5850	5850	5850	5850	0
238	20241204	163400	0	5850	5850	5850	5850	0
239	20241204	163300	0	5850	5850	5850	5850	0
240	20241204	163200	0	5850	5850	5850	5850	0
241	20241204	163100	0	5850	5850	5850	5850	0
242	20241204	163000	0	5850	5850	5850	5850	0
243	20241204	162900	0	5850	5850	5850	5850	0
244	20241204	162800	0	5850	5850	5850	5850	0
245	20241204	162700	0	5850	5850	5850	5850	0
246	20241204	162600	0	5850	5850	5850	5850	0
247	20241204	162500	0	5850	5850	5850	5850	0
248	20241204	162400	0	5850	5850	5850	5850	0
249	20241204	162300	0	5850	5850	5850	5850	0
250	20241204	162200	0	5850	5850	5850	5850	0
251	20241204	162100	0	5850	5850	5850	5850	0
252	20241204	162000	0	5850	5850	5850	5850	0
253	20241204	161900	0	5850	5850	5850	5850	0
254	20241204	161800	0	5850	5850	5850	5850	0
255	20241204	161700	0	5850	5850	5850	5850	0
256	20241204	161600	0	5850	5850	5850	5850	0
257	20241204	161500	0	5850	5850	5850	5850	0
258	20241204	161400	0	5850	5850	5850	5850	0
259	20241204	161300	0	5850	5850	5850	5850	0
260	20241204	161200	0	5850	5850	5850	5850	0
261	20241204	161100	0	5850	5850	5850	5850	0
262	20241204	161000	0	5850	5850	5850	5850	0
263	20241204	160900	0	5850	5850	5850	5850	0
264	20241204	160800	0	5850	5850	5850	5850	0
265	20241204	160700	0	5850	5850	5850	5850	0
266	20241204	160600	0	5850	5850	5850	5850	0
267	20241204	160500	0	5850	5850	5850	5850	0
268	20241204	160400	0	5850	5850	5850	5850	0
269	20241204	160300	0	5850	5850	5850	5850	0
270	20241204	160200	0	5850	5850	5850	5850	0
271	20241204	160100	0	5850	5850	5850	5850	0
272	20241204	160000	0	5850	5850	5850	5850	0
273	20241204	155900	0	5850	5850	5850	5850	0
274	20241204	155800	0	5850	5850	5850	5850	0
275	20241204	155700	0	5850	5850	5850	5850	0
276	20241204	155600	0	5850	5850	5850	5850	0
277	20241204	155500	0	5850	5850	5850	5850	0
278	20241204	155400	0	5850	5850	5850	5850	0
279	20241204	155300	0	5850	5850	5850	5850	0
280	20241204	155200	0	5850	5850	5850	5850	0
281	20241204	155100	0	5850	5850	5850	5850	0
282	20241204	155000	0	5850	5850	5850	5850	0
283	20241204	154900	0	5850	5850	5850	5850	0
284	20241204	154800	0	5850	5850	5850	5850	0
285	20241204	154700	0	5850	5850	5850	5850	0
286	20241204	154600	0	5850	5850	5850	5850	0
287	20241204	154500	0	5850	5850	5850	5850	0
288	20241204	154400	0	5850	5850	5850	5850	0
289	20241204	154300	0	5850	5850	5850	5850	0
290	20241204	154200	0	5850	5850	5850	5850	0
291	20241204	154100	0	5850	5850	5850	5850	0
292	20241204	154000	0	5850	5850	5850	5850	0
293	20241204	153900	0	5850	5850	5850	5850	0
294	20241204	153800	0	5850	5850	5850	5850	0
295	20241204	153700	0	5850	5850	5850	5850	0
296	20241204	153600	0	5850	5850	5850	5850	0
297	20241204	153500	0	5850	5850	5850	5850	0
298	20241204	153400	0	5850	5850	5850	5850	0
299	20241204	153300	0	5850	5850	5850	5850	0
300	20241204	153200	0	5850	5850	5850	5850	0
301	20241204	153100	0	5850	5850	5850	5850	0
302	20241204	153000	0	5850	5850	5850	5850	0
303	20241204	152900	0	5850	5850	5850	5850	0
304	20241204	152800	0	5850	5850	5850	5850	0
305	20241204	152700	0	5850	5850	5850	5850	0
306	20241204	152600	0	5850	5850	5850	5850	0
307	20241204	152500	0	5850	5850	5850	5850	0
308	20241204	152400	0	5850	5850	5850	5850	0
309	20241204	152300	0	5850	5850	5850	5850	0
310	20241204	152200	0	5850	5850	5850	5850	0
311	20241204	152100	0	5850	5850	5850	5850	0
312	20241204	152000	0	5850	5850	5850	5850	0
313	20241204	151900	0	5850	5850	5850	5850	0
314	20241204	151800	0	5850	5850	5850	5850	0
315	20241204	151700	0	5850	5850	5850	5850	0
316	20241204	151600	0	5850	5850	5850	5850	0
317	20241204	151500	0	5850	5850	5850	5850	0
318	20241204	151400	0	5850	5850	5850	5850	0
319	20241204	151300	0	5850	5850	5850	5850	0
320	20241204	151200	0	5850	5850	5850	5850	0
321	20241204	151100	0	5850	5850	5850	5850	0
322	20241204	151000	0	5850	5850	5850	5850	0
323	20241204	150900	0	5850	5850	5850	5850	0
324	20241204	150800	0	5850	5850	5850	5850	0
325	20241204	150700	0	5850	5850	5850	5850	0
326	20241204	150600	0	5850	5850	5850	5850	0
327	20241204	150500	0	5850	5850	5850	5850	0
328	20241204	150400	0	5850	5850	5850	5850	0
329	20241204	150300	0	5850	5850	5850	5850	0
330	20241204	150200	0	5850	5850	5850	5850	0
331	20241204	150100	0	5850	5850	5850	5850	0
332	20241204	150000	0	5850	5850	5850	5850	0
333	20241204	145900	0	5850	5850	5850	5850	0
334	20241204	145800	0	5850	5850	5850	5850	0
335	20241204	145700	0	5850	5850	5850	5850	0
336	20241204	145600	0	5850	5850	5850	5850	0
337	20241204	145500	0	5850	5850	5850	5850	0
338	20241204	145400	0	5850	5850	5850	5850	0
339	20241204	145300	0	5850	5850	5850	5850	0
340	20241204	145200	0	5850	5850	5850	5850	0
341	20241204	145100	0	5850	5850	5850	5850	0
342	20241204	145000	0	5850	5850	5850	5850	0
343	20241204	144900	0	5850	5850	5850	5850	0
344	20241204	144800	0	5850	5850	5850	5850	0
345	20241204	144700	0	5850	5850	5850	5850	0
346	20241204	144600	0	5850	5850	5850	5850	0
347	20241204	144500	0	5850	5850	5850	5850	0
348	20241204	144400	0	5850	5850	5850	5850	0
349	20241204	144300	0	5850	5850	5850	5850	0
350	20241204	144200	0	5850	5850	5850	5850	0
351	20241204	144100	0	5850	5850	5850	5850	0
352	20241204	144000	0	5850	5850	5850	5850	0
353	20241204	143900	0	5850	5850	5850	5850	0
354	20241204	143800	0	5850	5850	5850	5850	0
355	20241204	143700	0	5850	5850	5850	5850	0
356	20241204	143600	0	5850	5850	5850	5850	0
357	20241204	143500	0	5850	5850	5850	5850	0
358	20241204	143400	0	5850	5850	5850	5850	0
359	20241204	143300	0	5850	5850	5850	5850	0
360	20241204	143200	0	5850	5850	5850	5850	0
361	20241204	143100	0	5850	5850	5850	5850	0
362	20241204	143000	0	5850	5850	5850	5850	0
363	20241204	142900	0	5850	5850	5850	5850	0
364	20241204	142800	0	5850	5850	5850	5850	0
365	20241204	142700	0	5850	5850	5850	5850	0
366	20241204	142600	0	5850	5850	5850	5850	0
367	20241204	142500	0	5850	5850	5850	5850	0
368	20241204	142400	0	5850	5850	5850	5850	0
369	20241204	142300	0	5850	5850	5850	5850	0
370	20241204	142200	0	5850	5850	5850	5850	0
371	20241204	142100	0	5850	5850	5850	5850	0
372	20241204	142000	0	5850	5850	5850	5850	0
373	20241204	141900	0	5850	5850	5850	5850	0
374	20241204	141800	0	5850	5850	5850	5850	0
375	20241204	141700	0	5850	5850	5850	5850	0
376	20241204	141600	0	5850	5850	5850	5850	0
377	20241204	141500	0	5850	5850	5850	5850	0
378	20241204	141400	0	5850	5850	5850	5850	0
379	20241204	141300	0	5850	5850	5850	5850	0
380	20241204	141200	0	5850	5850	5850	5850	0
381	20241204	141100	0	5850	5850	5850	5850	0
382	20241204	141000	0	5850	5850	5850	5850	0
383	20241204	140900	0	5850	5850	5850	5850	0
384	20241204	140800	0	5850	5850	5850	5850	0
385	20241204	140700	0	5850	5850	5850	5850	0
386	20241204	140600	0	5850	5850	5850	5850	0
387	20241204	140500	0	5850	5850	5850	5850	0
388	20241204	140400	0	5850	5850	5850	5850	0
389	20241204	140300	0	5850	5850	5850	5850	0
390	20241204	140200	0	5850	5850	5850	5850	0
391	20241204	140100	0	5850	5850	5850	5850	0
392	20241204	140000	0	5850	5850	5850	5850	0
393	20241204	135900	0	5850	5850	5850	5850	0
394	20241204	135800	0	5850	5850	5850	5850	0
395	20241204	135700	0	5850	5850	5850	5850	0
396	20241204	135600	0	5850	5850	5850	5850	0
397	20241204	135500	0	5850	5850	5850	5850	0
398	20241204	135400	0	5850	5850	5850	5850	0
399	20241204	135300	0	5850	5850	5850	5850	0
400	20241204	135200	0	5850	5850	5850	5850	0
401	20241204	135100	0	5850	5850	5850	5850	0
402	20241204	135000	0	5850	5850	5850	5850	0
403	20241204	134900	0	5850	5850	5850	5850	0
404	20241204	134800	0	5850	5850	5850	5850	0
405	20241204	134700	0	5850	5850	5850	5850	0
406	20241204	134600	0	5850	5850	5850	5850	0
407	20241204	134500	0	5850	5850	5850	5850	0
408	20241204	134400	0	5850	5850	5850	5850	0
409	20241204	134300	0	5850	5850	5850	5850	0
410	20241204	134200	0	5850	5850	5850	5850	0
411	20241204	134100	0	5850	5850	5850	5850	0
412	20241204	134000	0	5850	5850	5850	5850	0
413	20241204	133900	0	5850	5850	5850	5850	0
414	20241204	133800	0	5850	5850	5850	5850	0
415	20241204	133700	0	5850	5850	5850	5850	0
416	20241204	133600	0	5850	5850	5850	5850	0
417	20241204	133500	0	5850	5850	5850	5850	0
418	20241204	133400	0	5850	5850	5850	5850	0
419	20241204	133300	0	5850	5850	5850	5850	0
420	20241204	133200	0	5850	5850	5850	5850	0
421	20241204	133100	0	5850	5850	5850	5850	0
422	20241204	133000	0	5850	5850	5850	5850	0
423	20241204	132900	0	5850	5850	5850	5850	0
424	20241204	132800	0	5850	5850	5850	5850	0
425	20241204	132700	0	5850	5850	5850	5850	0
426	20241204	132600	0	5850	5850	5850	5850	0
427	20241204	132500	0	5850	5850	5850	5850	0
428	20241204	132400	0	5850	5850	5850	5850	0
429	20241204	132300	0	5850	5850	5850	5850	0
430	20241204	132200	0	5850	5850	5850	5850	0
431	20241204	132100	0	5850	5850	5850	5850	0
432	20241204	132000	0	5850	5850	5850	5850	0
433	20241204	131900	0	5850	5850	5850	5850	0
434	20241204	131800	0	5850	5850	5850	5850	0
435	20241204	131700	0	5850	5850	5850	5850	0
436	20241204	131600	0	5850	5850	5850	5850	0
437	20241204	131500	0	5850	5850	5850	5850	0
438	20241204	131400	0	5850	5850	5850	5850	0
439	20241204	131300	0	5850	5850	5850	5850	0
440	20241204	131200	0	5850	5850	5850	5850	0
441	20241204	131100	0	5850	5850	5850	5850	0
442	20241204	131000	0	5850	5850	5850	5850	0
443	20241204	130900	0	5850	5850	5850	5850	0
444	20241204	130800	0	5850	5850	5850	5850	0
445	20241204	130700	0	5850	5850	5850	5850	0
446	20241204	130600	0	5850	5850	5850	5850	0
447	20241204	130500	0	5850	5850	5850	5850	0
448	20241204	130400	0	5850	5850	5850	5850	0
449	20241204	130300	0	5850	5850	5850	5850	0
450	20241204	130200	0	5850	5850	5850	5850	0
451	20241204	130100	0	5850	5850	5850	5850	0
452	20241204	130000	0	5850	5850	5850	5850	0
453	20241204	125900	0	5850	5850	5850	5850	0
454	20241204	125800	0	5850	5850	5850	5850	0
455	20241204	125700	0	5850	5850	5850	5850	0
456	20241204	125600	0	5850	5850	5850	5850	0
457	20241204	125500	0	5850	5850	5850	5850	0
458	20241204	125400	0	5850	5850	5850	5850	0
459	20241204	125300	0	5850	5850	5850	5850	0
460	20241204	125200	0	5850	5850	5850	5850	0
461	20241204	125100	0	5850	5850	5850	5850	0
462	20241204	125000	0	5850	5850	5850	5850	0
463	20241204	124900	0	5850	5850	5850	5850	0
464	20241204	124800	0	5850	5850	5850	5850	0
465	20241204	124700	0	5850	5850	5850	5850	0
466	20241204	124600	0	5850	5850	5850	5850	0
467	20241204	124500	0	5850	5850	5850	5850	0
468	20241204	124400	0	5850	5850	5850	5850	0
469	20241204	124300	0	5850	5850	5850	5850	0
470	20241204	124200	0	5850	5850	5850	5850	0
471	20241204	124100	0	5850	5850	5850	5850	0
472	20241204	124000	0	5850	5850	5850	5850	0
473	20241204	123900	0	5850	5850	5850	5850	0
474	20241204	123800	0	5850	5850	5850	5850	0
475	20241204	123700	0	5850	5850	5850	5850	0
476	20241204	123600	0	5850	5850	5850	5850	0
477	20241204	123500	0	5850	5850	5850	5850	0
478	20241204	123400	0	5850	5850	5850	5850	0
479	20241204	123300	0	5850	5850	5850	5850	0
480	20241204	123200	0	5850	5850	5850	5850	0
481	20241204	123100	0	5850	5850	5850	5850	0
482	20241204	123000	0	5850	5850	5850	5850	0
483	20241204	122900	0	5850	5850	5850	5850	0
484	20241204	122800	0	5850	5850	5850	5850	0
485	20241204	122700	0	5850	5850	5850	5850	0
486	20241204	122600	0	5850	5850	5850	5850	0
487	20241204	122500	0	5850	5850	5850	5850	0
488	20241204	122400	0	5850	5850	5850	5850	0
489	20241204	122300	0	5850	5850	5850	5850	0
490	20241204	122200	0	5850	5850	5850	5850	0
491	20241204	122100	0	5850	5850	5850	5850	0
492	20241204	122000	0	5850	5850	5850	5850	0
493	20241204	121900	0	5850	5850	5850	5850	0
494	20241204	121800	0	5850	5850	5850	5850	0
495	20241204	121700	0	5850	5850	5850	5850	0
496	20241204	121600	0	5850	5850	5850	5850	0
497	20241204	121500	0	5850	5850	5850	5850	0
498	20241204	121400	0	5850	5850	5850	5850	0
499	20241204	121300	0	5850	5850	5850	5850	0
500	20241204	121200	0	5850	5850	5850	5850	0
501	20241204	121100	0	5850	5850	5850	5850	0
502	20241204	121000	0	5850	5850	5850	5850	0
503	20241204	120900	0	5850	5850	5850	5850	0
504	20241204	120800	0	5850	5850	5850	5850	0
505	20241204	120700	0	5850	5850	5850	5850	0
506	20241204	120600	0	5850	5850	5850	5850	0
507	20241204	120500	0	5850	5850	5850	5850	0
508	20241204	120400	0	5850	5850	5850	5850	0
509	20241204	120300	0	5850	5850	5850	5850	0
510	20241204	120200	0	5850	5850	5850	5850	0
511	20241204	120100	0	5850	5850	5850	5850	0
512	20241204	120000	0	5850	5850	5850	5850	0
513	20241204	115900	0	5850	5850	5850	5850	0
514	20241204	115800	0	5850	5850	5850	5850	0
515	20241204	115700	0	5850	5850	5850	5850	0
516	20241204	115600	0	5850	5850	5850	5850	0
517	20241204	115500	0	5850	5850	5850	5850	0
518	20241204	115400	0	5850	5850	5850	5850	0
519	20241204	115300	0	5850	5850	5850	5850	0
520	20241204	115200	0	5850	5850	5850	5850	0
521	20241204	115100	0	5850	5850	5850	5850	0
522	20241204	115000	0	5850	5850	5850	5850	0
523	20241204	114900	0	5850	5850	5850	5850	0
524	20241204	114800	0	5850	5850	5850	5850	0
525	20241204	114700	0	5850	5850	5850	5850	0
526	20241204	114600	0	5850	5850	5850	5850	0
527	20241204	114500	0	5850	5850	5850	5850	0
528	20241204	114400	0	5850	5850	5850	5850	0
529	20241204	114300	0	5850	5850	5850	5850	0
530	20241204	114200	0	5850	5850	5850	5850	0
531	20241204	114100	0	5850	5850	5850	5850	0
532	20241204	114000	0	5850	5850	5850	5850	0
533	20241204	113900	0	5850	5850	5850	5850	0
534	20241204	113800	0	5850	5850	5850	5850	0
535	20241204	113700	0	5850	5850	5850	5850	0
536	20241204	113600	0	5850	5850	5850	5850	0
537	20241204	113500	0	5850	5850	5850	5850	0
538	20241204	113400	0	5850	5850	5850	5850	0
539	20241204	113300	0	5850	5850	5850	5850	0
540	20241204	113200	0	5850	5850	5850	5850	0
541	20241204	113100	0	5850	5850	5850	5850	0
542	20241204	113000	0	5850	5850	5850	5850	0
543	20241204	112900	0	5850	5850	5850	5850	0
544	20241204	112800	0	5850	5850	5850	5850	0
545	20241204	112700	0	5850	5850	5850	5850	0
546	20241204	112600	0	5850	5850	5850	5850	0
547	20241204	112500	0	5850	5850	5850	5850	0
548	20241204	112400	0	5850	5850	5850	5850	0
549	20241204	112300	0	5850	5850	5850	5850	0
550	20241204	112200	0	5850	5850	5850	5850	0
551	20241204	112100	0	5850	5850	5850	5850	0
552	20241204	112000	0	5850	5850	5850	5850	0
553	20241204	111900	0	5850	5850	5850	5850	0
554	20241204	111800	0	5850	5850	5850	5850	0
555	20241204	111700	0	5850	5850	5850	5850	0
556	20241204	111600	0	5850	5850	5850	5850	0
557	20241204	111500	0	5850	5850	5850	5850	0
558	20241204	111400	0	5850	5850	5850	5850	0
559	20241204	111300	0	5850	5850	5850	5850	0
560	20241204	111200	0	5850	5850	5850	5850	0
561	20241204	111100	0	5850	5850	5850	5850	0
562	20241204	111000	0	5850	5850	5850	5850	0
563	20241204	110900	0	5850	5850	5850	5850	0
564	20241204	110800	0	5850	5850	5850	5850	0
565	20241204	110700	0	5850	5850	5850	5850	0
566	20241204	110600	0	5850	5850	5850	5850	0
567	20241204	110500	0	5850	5850	5850	5850	0
568	20241204	110400	0	5850	5850	5850	5850	0
569	20241204	110300	0	5850	5850	5850	5850	0
570	20241204	110200	0	5850	5850	5850	5850	0
571	20241204	110100	0	5850	5850	5850	5850	0
572	20241204	110000	0	5850	5850	5850	5850	0
573	20241204	105900	0	5850	5850	5850	5850	0
574	20241204	105800	0	5850	5850	5850	5850	0
575	20241204	105700	0	5850	5850	5850	5850	0
576	20241204	105600	0	5850	5850	5850	5850	0
577	20241204	105500	0	5850	5850	5850	5850	0
578	20241204	105400	0	5850	5850	5850	5850	0
579	20241204	105300	0	5850	5850	5850	5850	0
580	20241204	105200	0	5850	5850	5850	5850	0
581	20241204	105100	0	5850	5850	5850	5850	0
582	20241204	105000	0	5850	5850	5850	5850	0
583	20241204	104900	0	5850	5850	5850	5850	0
584	20241204	104800	0	5850	5850	5850	5850	0
585	20241204	104700	0	5850	5850	5850	5850	0
586	20241204	104600	0	5850	5850	5850	5850	0
587	20241204	104500	0	5850	5850	5850	5850	0
588	20241204	104400	0	5850	5850	5850	5850	0
589	20241204	104300	0	5850	5850	5850	5850	0
590	20241204	104200	0	5850	5850	5850	5850	0
591	20241204	104100	0	5850	5850	5850	5850	0
592	20241204	104000	0	5850	5850	5850	5850	0
593	20241204	103900	0	5850	5850	5850	5850	0
594	20241204	103800	0	5850	5850	5850	5850	0
595	20241204	103700	0	5850	5850	5850	5850	0
596	20241204	103600	0	5850	5850	5850	5850	0
597	20241204	103500	0	5850	5850	5850	5850	0
598	20241204	103400	0	5850	5850	5850	5850	0
599	20241204	103300	0	5850	5850	5850	5850	0
600	20241204	103200	0	5850	5850	5850	5850	0
601	20241204	103100	0	5850	5850	5850	5850	0
602	20241204	103000	0	5850	5850	5850	5850	0
603	20241204	102900	0	5850	5850	5850	5850	0
604	20241204	102800	0	5850	5850	5850	5850	0
605	20241204	102700	0	5850	5850	5850	5850	0
606	20241204	102600	0	5850	5850	5850	5850	0
607	20241204	102500	0	5850	5850	5850	5850	0
608	20241204	102400	0	5850	5850	5850	5850	0
609	20241204	102300	0	5850	5850	5850	5850	0
610	20241204	102200	0	5850	5850	5850	5850	0
611	20241204	102100	0	5850	5850	5850	5850	0
612	20241204	102000	0	5850	5850	5850	5850	0
613	20241204	101900	0	5850	5850	5850	5850	0
614	20241204	101800	0	5850	5850	5850	5850	0
615	20241204	101700	0	5850	5850	5850	5850	0
616	20241204	101600	0	5850	5850	5850	5850	0
617	20241204	101500	0	5850	5850	5850	5850	0
618	20241204	101400	0	5850	5850	5850	5850	0
619	20241204	101300	0	5850	5850	5850	5850	0
620	20241204	101200	0	5850	5850	5850	5850	0
621	20241204	101100	0	5850	5850	5850	5850	0
622	20241204	101000	0	5850	5850	5850	5850	0
623	20241204	100900	0	5850	5850	5850	5850	0
624	20241204	100800	0	5850	5850	5850	5850	0
625	20241204	100700	0	5850	5850	5850	5850	0
626	20241204	100600	0	5850	5850	5850	5850	0
627	20241204	100500	0	5850	5850	5850	5850	0
628	20241204	100400	0	5850	5850	5850	5850	0
629	20241204	100300	0	5850	5850	5850	5850	0
630	20241204	100200	0	5850	5850	5850	5850	0
631	20241204	100100	0	5850	5850	5850	5850	0
632	20241204	100000	0	5850	5850	5850	5850	0
633	20241204	095900	0	5850	5850	5850	5850	0
634	20241204	095800	0	5850	5850	5850	5850	0
635	20241204	095700	0	5850	5850	5850	5850	0
636	20241204	095600	0	5850	5850	5850	5850	0
637	20241204	095500	0	5850	5850	5850	5850	0
638	20241204	095400	0	5850	5850	5850	5850	0
639	20241204	095300	0	5850	5850	5850	5850	0
640	20241204	095200	0	5850	5850	5850	5850	0
641	20241204	095100	0	5850	5850	5850	5850	0
642	20241204	095000	0	5850	5850	5850	5850	0
643	20241204	094900	0	5850	5850	5850	5850	0
644	20241204	094800	0	5850	5850	5850	5850	0
645	20241204	094700	0	5850	5850	5850	5850	0
646	20241204	094600	0	5850	5850	5850	5850	0
647	20241204	094500	0	5850	5850	5850	5850	0
648	20241204	094400	0	5850	5850	5850	5850	0
649	20241204	094300	0	5850	5850	5850	5850	0
650	20241204	094200	0	5850	5850	5850	5850	0
651	20241204	094100	0	5850	5850	5850	5850	0
652	20241204	094000	0	5850	5850	5850	5850	0
653	20241204	093900	0	5850	5850	5850	5850	0
654	20241204	093800	0	5850	5850	5850	5850	0
655	20241204	093700	0	5850	5850	5850	5850	0
656	20241204	093600	0	5850	5850	5850	5850	0
657	20241204	093500	0	5850	5850	5850	5850	0
658	20241204	093400	0	5850	5850	5850	5850	0
659	20241204	093300	0	5850	5850	5850	5850	0
660	20241204	093200	0	5850	5850	5850	5850	0
661	20241204	093100	0	5850	5850	5850	5850	0
662	20241204	093000	0	5850	5850	5850	5850	0
663	20241204	092900	0	5850	5850	5850	5850	0
664	20241204	092800	0	5850	5850	5850	5850	0
665	20241204	092700	0	5850	5850	5850	5850	0
666	20241204	092600	0	5850	5850	5850	5850	0
667	20241204	092500	0	5850	5850	5850	5850	0
668	20241204	092400	0	5850	5850	5850	5850	0
669	20241204	092300	0	5850	5850	5850	5850	0
670	20241204	092200	0	5850	5850	5850	5850	0
671	20241204	092100	0	5850	5850	5850	5850	0
672	20241204	092000	0	5850	5850	5850	5850	0
673	20241204	091900	0	5850	5850	5850	5850	0
674	20241204	091800	0	5850	5850	5850	5850	0
675	20241204	091700	0	5850	5850	5850	5850	0
676	20241204	091600	0	5850	5850	5850	5850	0
677	20241204	091500	0	5850	5850	5850	5850	0
678	20241204	091400	0	5850	5850	5850	5850	0
679	20241204	091300	0	5850	5850	5850	5850	0
680	20241204	091200	0	5850	5850	5850	5850	0
681	20241204	091100	0	5850	5850	5850	5850	0
682	20241204	091000	0	5850	5850	5850	5850	0
683	20241204	090900	0	5850	5850	5850	5850	0
684	20241204	090800	0	5850	5850	5850	5850	0
685	20241204	090700	0	5850	5850	5850	5850	0
686	20241204	090600	0	5850	5850	5850	5850	0
687	20241204	090500	0	5850	5850	5850	5850	0
688	20241204	090400	0	5850	5850	5850	5850	0
689	20241204	090300	0	5850	5850	5850	5850	0
690	20241204	090200	0	5850	5850	5850	5850	0
691	20241204	090100	0	5850	5850	5850	5850	0
692	20241204	090000	0	5850	5850	5850	5850	0