KissMeData/150840/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	202900	0	5850	5850	5850	5850	0
3	20241211	202800	0	5850	5850	5850	5850	0
4	20241211	202700	0	5850	5850	5850	5850	0
5	20241211	202600	0	5850	5850	5850	5850	0
6	20241211	202500	0	5850	5850	5850	5850	0
7	20241211	202400	0	5850	5850	5850	5850	0
8	20241211	202300	0	5850	5850	5850	5850	0
9	20241211	202200	0	5850	5850	5850	5850	0
10	20241211	202100	0	5850	5850	5850	5850	0
11	20241211	202000	0	5850	5850	5850	5850	0
12	20241211	201900	0	5850	5850	5850	5850	0
13	20241211	201800	0	5850	5850	5850	5850	0
14	20241211	201700	0	5850	5850	5850	5850	0
15	20241211	201600	0	5850	5850	5850	5850	0
16	20241211	201500	0	5850	5850	5850	5850	0
17	20241211	201400	0	5850	5850	5850	5850	0
18	20241211	201300	0	5850	5850	5850	5850	0
19	20241211	201200	0	5850	5850	5850	5850	0
20	20241211	201100	0	5850	5850	5850	5850	0
21	20241211	201000	0	5850	5850	5850	5850	0
22	20241211	200900	0	5850	5850	5850	5850	0
23	20241211	200800	0	5850	5850	5850	5850	0
24	20241211	200700	0	5850	5850	5850	5850	0
25	20241211	200600	0	5850	5850	5850	5850	0
26	20241211	200500	0	5850	5850	5850	5850	0
27	20241211	200400	0	5850	5850	5850	5850	0
28	20241211	200300	0	5850	5850	5850	5850	0
29	20241211	200200	0	5850	5850	5850	5850	0
30	20241211	200100	0	5850	5850	5850	5850	0
31	20241211	200000	0	5850	5850	5850	5850	0
32	20241211	195900	0	5850	5850	5850	5850	0
33	20241211	195800	0	5850	5850	5850	5850	0
34	20241211	195700	0	5850	5850	5850	5850	0
35	20241211	195600	0	5850	5850	5850	5850	0
36	20241211	195500	0	5850	5850	5850	5850	0
37	20241211	195400	0	5850	5850	5850	5850	0
38	20241211	195300	0	5850	5850	5850	5850	0
39	20241211	195200	0	5850	5850	5850	5850	0
40	20241211	195100	0	5850	5850	5850	5850	0
41	20241211	195000	0	5850	5850	5850	5850	0
42	20241211	194900	0	5850	5850	5850	5850	0
43	20241211	194800	0	5850	5850	5850	5850	0
44	20241211	194700	0	5850	5850	5850	5850	0
45	20241211	194600	0	5850	5850	5850	5850	0
46	20241211	194500	0	5850	5850	5850	5850	0
47	20241211	194400	0	5850	5850	5850	5850	0
48	20241211	194300	0	5850	5850	5850	5850	0
49	20241211	194200	0	5850	5850	5850	5850	0
50	20241211	194100	0	5850	5850	5850	5850	0
51	20241211	194000	0	5850	5850	5850	5850	0
52	20241211	193900	0	5850	5850	5850	5850	0
53	20241211	193800	0	5850	5850	5850	5850	0
54	20241211	193700	0	5850	5850	5850	5850	0
55	20241211	193600	0	5850	5850	5850	5850	0
56	20241211	193500	0	5850	5850	5850	5850	0
57	20241211	193400	0	5850	5850	5850	5850	0
58	20241211	193300	0	5850	5850	5850	5850	0
59	20241211	193200	0	5850	5850	5850	5850	0
60	20241211	193100	0	5850	5850	5850	5850	0
61	20241211	193000	0	5850	5850	5850	5850	0
62	20241211	192900	0	5850	5850	5850	5850	0
63	20241211	192800	0	5850	5850	5850	5850	0
64	20241211	192700	0	5850	5850	5850	5850	0
65	20241211	192600	0	5850	5850	5850	5850	0
66	20241211	192500	0	5850	5850	5850	5850	0
67	20241211	192400	0	5850	5850	5850	5850	0
68	20241211	192300	0	5850	5850	5850	5850	0
69	20241211	192200	0	5850	5850	5850	5850	0
70	20241211	192100	0	5850	5850	5850	5850	0
71	20241211	192000	0	5850	5850	5850	5850	0
72	20241211	191900	0	5850	5850	5850	5850	0
73	20241211	191800	0	5850	5850	5850	5850	0
74	20241211	191700	0	5850	5850	5850	5850	0
75	20241211	191600	0	5850	5850	5850	5850	0
76	20241211	191500	0	5850	5850	5850	5850	0
77	20241211	191400	0	5850	5850	5850	5850	0
78	20241211	191300	0	5850	5850	5850	5850	0
79	20241211	191200	0	5850	5850	5850	5850	0
80	20241211	191100	0	5850	5850	5850	5850	0
81	20241211	191000	0	5850	5850	5850	5850	0
82	20241211	190900	0	5850	5850	5850	5850	0
83	20241211	190800	0	5850	5850	5850	5850	0
84	20241211	190700	0	5850	5850	5850	5850	0
85	20241211	190600	0	5850	5850	5850	5850	0
86	20241211	190500	0	5850	5850	5850	5850	0
87	20241211	190400	0	5850	5850	5850	5850	0
88	20241211	190300	0	5850	5850	5850	5850	0
89	20241211	190200	0	5850	5850	5850	5850	0
90	20241211	190100	0	5850	5850	5850	5850	0
91	20241211	190000	0	5850	5850	5850	5850	0
92	20241211	185900	0	5850	5850	5850	5850	0
93	20241211	185800	0	5850	5850	5850	5850	0
94	20241211	185700	0	5850	5850	5850	5850	0
95	20241211	185600	0	5850	5850	5850	5850	0
96	20241211	185500	0	5850	5850	5850	5850	0
97	20241211	185400	0	5850	5850	5850	5850	0
98	20241211	185300	0	5850	5850	5850	5850	0
99	20241211	185200	0	5850	5850	5850	5850	0
100	20241211	185100	0	5850	5850	5850	5850	0
101	20241211	185000	0	5850	5850	5850	5850	0
102	20241211	184900	0	5850	5850	5850	5850	0
103	20241211	184800	0	5850	5850	5850	5850	0
104	20241211	184700	0	5850	5850	5850	5850	0
105	20241211	184600	0	5850	5850	5850	5850	0
106	20241211	184500	0	5850	5850	5850	5850	0
107	20241211	184400	0	5850	5850	5850	5850	0
108	20241211	184300	0	5850	5850	5850	5850	0
109	20241211	184200	0	5850	5850	5850	5850	0
110	20241211	184100	0	5850	5850	5850	5850	0
111	20241211	184000	0	5850	5850	5850	5850	0
112	20241211	183900	0	5850	5850	5850	5850	0
113	20241211	183800	0	5850	5850	5850	5850	0
114	20241211	183700	0	5850	5850	5850	5850	0
115	20241211	183600	0	5850	5850	5850	5850	0
116	20241211	183500	0	5850	5850	5850	5850	0
117	20241211	183400	0	5850	5850	5850	5850	0
118	20241211	183300	0	5850	5850	5850	5850	0
119	20241211	183200	0	5850	5850	5850	5850	0
120	20241211	183100	0	5850	5850	5850	5850	0
121	20241211	183000	0	5850	5850	5850	5850	0
122	20241211	182900	0	5850	5850	5850	5850	0
123	20241211	182800	0	5850	5850	5850	5850	0
124	20241211	182700	0	5850	5850	5850	5850	0
125	20241211	182600	0	5850	5850	5850	5850	0
126	20241211	182500	0	5850	5850	5850	5850	0
127	20241211	182400	0	5850	5850	5850	5850	0
128	20241211	182300	0	5850	5850	5850	5850	0
129	20241211	182200	0	5850	5850	5850	5850	0
130	20241211	182100	0	5850	5850	5850	5850	0
131	20241211	182000	0	5850	5850	5850	5850	0
132	20241211	181900	0	5850	5850	5850	5850	0
133	20241211	181800	0	5850	5850	5850	5850	0
134	20241211	181700	0	5850	5850	5850	5850	0
135	20241211	181600	0	5850	5850	5850	5850	0
136	20241211	181500	0	5850	5850	5850	5850	0
137	20241211	181400	0	5850	5850	5850	5850	0
138	20241211	181300	0	5850	5850	5850	5850	0
139	20241211	181200	0	5850	5850	5850	5850	0
140	20241211	181100	0	5850	5850	5850	5850	0
141	20241211	181000	0	5850	5850	5850	5850	0
142	20241211	180900	0	5850	5850	5850	5850	0
143	20241211	180800	0	5850	5850	5850	5850	0
144	20241211	180700	0	5850	5850	5850	5850	0
145	20241211	180600	0	5850	5850	5850	5850	0
146	20241211	180500	0	5850	5850	5850	5850	0
147	20241211	180400	0	5850	5850	5850	5850	0
148	20241211	180300	0	5850	5850	5850	5850	0
149	20241211	180200	0	5850	5850	5850	5850	0
150	20241211	180100	0	5850	5850	5850	5850	0
151	20241211	180000	0	5850	5850	5850	5850	0
152	20241211	175900	0	5850	5850	5850	5850	0
153	20241211	175800	0	5850	5850	5850	5850	0
154	20241211	175700	0	5850	5850	5850	5850	0
155	20241211	175600	0	5850	5850	5850	5850	0
156	20241211	175500	0	5850	5850	5850	5850	0
157	20241211	175400	0	5850	5850	5850	5850	0
158	20241211	175300	0	5850	5850	5850	5850	0
159	20241211	175200	0	5850	5850	5850	5850	0
160	20241211	175100	0	5850	5850	5850	5850	0
161	20241211	175000	0	5850	5850	5850	5850	0
162	20241211	174900	0	5850	5850	5850	5850	0
163	20241211	174800	0	5850	5850	5850	5850	0
164	20241211	174700	0	5850	5850	5850	5850	0
165	20241211	174600	0	5850	5850	5850	5850	0
166	20241211	174500	0	5850	5850	5850	5850	0
167	20241211	174400	0	5850	5850	5850	5850	0
168	20241211	174300	0	5850	5850	5850	5850	0
169	20241211	174200	0	5850	5850	5850	5850	0
170	20241211	174100	0	5850	5850	5850	5850	0
171	20241211	174000	0	5850	5850	5850	5850	0
172	20241211	173900	0	5850	5850	5850	5850	0
173	20241211	173800	0	5850	5850	5850	5850	0
174	20241211	173700	0	5850	5850	5850	5850	0
175	20241211	173600	0	5850	5850	5850	5850	0
176	20241211	173500	0	5850	5850	5850	5850	0
177	20241211	173400	0	5850	5850	5850	5850	0
178	20241211	173300	0	5850	5850	5850	5850	0
179	20241211	173200	0	5850	5850	5850	5850	0
180	20241211	173100	0	5850	5850	5850	5850	0
181	20241211	173000	0	5850	5850	5850	5850	0
182	20241211	172900	0	5850	5850	5850	5850	0
183	20241211	172800	0	5850	5850	5850	5850	0
184	20241211	172700	0	5850	5850	5850	5850	0
185	20241211	172600	0	5850	5850	5850	5850	0
186	20241211	172500	0	5850	5850	5850	5850	0
187	20241211	172400	0	5850	5850	5850	5850	0
188	20241211	172300	0	5850	5850	5850	5850	0
189	20241211	172200	0	5850	5850	5850	5850	0
190	20241211	172100	0	5850	5850	5850	5850	0
191	20241211	172000	0	5850	5850	5850	5850	0
192	20241211	171900	0	5850	5850	5850	5850	0
193	20241211	171800	0	5850	5850	5850	5850	0
194	20241211	171700	0	5850	5850	5850	5850	0
195	20241211	171600	0	5850	5850	5850	5850	0
196	20241211	171500	0	5850	5850	5850	5850	0
197	20241211	171400	0	5850	5850	5850	5850	0
198	20241211	171300	0	5850	5850	5850	5850	0
199	20241211	171200	0	5850	5850	5850	5850	0
200	20241211	171100	0	5850	5850	5850	5850	0
201	20241211	171000	0	5850	5850	5850	5850	0
202	20241211	170900	0	5850	5850	5850	5850	0
203	20241211	170800	0	5850	5850	5850	5850	0
204	20241211	170700	0	5850	5850	5850	5850	0
205	20241211	170600	0	5850	5850	5850	5850	0
206	20241211	170500	0	5850	5850	5850	5850	0
207	20241211	170400	0	5850	5850	5850	5850	0
208	20241211	170300	0	5850	5850	5850	5850	0
209	20241211	170200	0	5850	5850	5850	5850	0
210	20241211	170100	0	5850	5850	5850	5850	0
211	20241211	170000	0	5850	5850	5850	5850	0
212	20241211	165900	0	5850	5850	5850	5850	0
213	20241211	165800	0	5850	5850	5850	5850	0
214	20241211	165700	0	5850	5850	5850	5850	0
215	20241211	165600	0	5850	5850	5850	5850	0
216	20241211	165500	0	5850	5850	5850	5850	0
217	20241211	165400	0	5850	5850	5850	5850	0
218	20241211	165300	0	5850	5850	5850	5850	0
219	20241211	165200	0	5850	5850	5850	5850	0
220	20241211	165100	0	5850	5850	5850	5850	0
221	20241211	165000	0	5850	5850	5850	5850	0
222	20241211	164900	0	5850	5850	5850	5850	0
223	20241211	164800	0	5850	5850	5850	5850	0
224	20241211	164700	0	5850	5850	5850	5850	0
225	20241211	164600	0	5850	5850	5850	5850	0
226	20241211	164500	0	5850	5850	5850	5850	0
227	20241211	164400	0	5850	5850	5850	5850	0
228	20241211	164300	0	5850	5850	5850	5850	0
229	20241211	164200	0	5850	5850	5850	5850	0
230	20241211	164100	0	5850	5850	5850	5850	0
231	20241211	164000	0	5850	5850	5850	5850	0
232	20241211	163900	0	5850	5850	5850	5850	0
233	20241211	163800	0	5850	5850	5850	5850	0
234	20241211	163700	0	5850	5850	5850	5850	0
235	20241211	163600	0	5850	5850	5850	5850	0
236	20241211	163500	0	5850	5850	5850	5850	0
237	20241211	163400	0	5850	5850	5850	5850	0
238	20241211	163300	0	5850	5850	5850	5850	0
239	20241211	163200	0	5850	5850	5850	5850	0
240	20241211	163100	0	5850	5850	5850	5850	0
241	20241211	163000	0	5850	5850	5850	5850	0
242	20241211	162900	0	5850	5850	5850	5850	0
243	20241211	162800	0	5850	5850	5850	5850	0
244	20241211	162700	0	5850	5850	5850	5850	0
245	20241211	162600	0	5850	5850	5850	5850	0
246	20241211	162500	0	5850	5850	5850	5850	0
247	20241211	162400	0	5850	5850	5850	5850	0
248	20241211	162300	0	5850	5850	5850	5850	0
249	20241211	162200	0	5850	5850	5850	5850	0
250	20241211	162100	0	5850	5850	5850	5850	0
251	20241211	162000	0	5850	5850	5850	5850	0
252	20241211	161900	0	5850	5850	5850	5850	0
253	20241211	161800	0	5850	5850	5850	5850	0
254	20241211	161700	0	5850	5850	5850	5850	0
255	20241211	161600	0	5850	5850	5850	5850	0
256	20241211	161500	0	5850	5850	5850	5850	0
257	20241211	161400	0	5850	5850	5850	5850	0
258	20241211	161300	0	5850	5850	5850	5850	0
259	20241211	161200	0	5850	5850	5850	5850	0
260	20241211	161100	0	5850	5850	5850	5850	0
261	20241211	161000	0	5850	5850	5850	5850	0
262	20241211	160900	0	5850	5850	5850	5850	0
263	20241211	160800	0	5850	5850	5850	5850	0
264	20241211	160700	0	5850	5850	5850	5850	0
265	20241211	160600	0	5850	5850	5850	5850	0
266	20241211	160500	0	5850	5850	5850	5850	0
267	20241211	160400	0	5850	5850	5850	5850	0
268	20241211	160300	0	5850	5850	5850	5850	0
269	20241211	160200	0	5850	5850	5850	5850	0
270	20241211	160100	0	5850	5850	5850	5850	0
271	20241211	160000	0	5850	5850	5850	5850	0
272	20241211	155900	0	5850	5850	5850	5850	0
273	20241211	155800	0	5850	5850	5850	5850	0
274	20241211	155700	0	5850	5850	5850	5850	0
275	20241211	155600	0	5850	5850	5850	5850	0
276	20241211	155500	0	5850	5850	5850	5850	0
277	20241211	155400	0	5850	5850	5850	5850	0
278	20241211	155300	0	5850	5850	5850	5850	0
279	20241211	155200	0	5850	5850	5850	5850	0
280	20241211	155100	0	5850	5850	5850	5850	0
281	20241211	155000	0	5850	5850	5850	5850	0
282	20241211	154900	0	5850	5850	5850	5850	0
283	20241211	154800	0	5850	5850	5850	5850	0
284	20241211	154700	0	5850	5850	5850	5850	0
285	20241211	154600	0	5850	5850	5850	5850	0
286	20241211	154500	0	5850	5850	5850	5850	0
287	20241211	154400	0	5850	5850	5850	5850	0
288	20241211	154300	0	5850	5850	5850	5850	0
289	20241211	154200	0	5850	5850	5850	5850	0
290	20241211	154100	0	5850	5850	5850	5850	0
291	20241211	154000	0	5850	5850	5850	5850	0
292	20241211	153900	0	5850	5850	5850	5850	0
293	20241211	153800	0	5850	5850	5850	5850	0
294	20241211	153700	0	5850	5850	5850	5850	0
295	20241211	153600	0	5850	5850	5850	5850	0
296	20241211	153500	0	5850	5850	5850	5850	0
297	20241211	153400	0	5850	5850	5850	5850	0
298	20241211	153300	0	5850	5850	5850	5850	0
299	20241211	153200	0	5850	5850	5850	5850	0
300	20241211	153100	0	5850	5850	5850	5850	0
301	20241211	153000	0	5850	5850	5850	5850	0
302	20241211	152900	0	5850	5850	5850	5850	0
303	20241211	152800	0	5850	5850	5850	5850	0
304	20241211	152700	0	5850	5850	5850	5850	0
305	20241211	152600	0	5850	5850	5850	5850	0
306	20241211	152500	0	5850	5850	5850	5850	0
307	20241211	152400	0	5850	5850	5850	5850	0
308	20241211	152300	0	5850	5850	5850	5850	0
309	20241211	152200	0	5850	5850	5850	5850	0
310	20241211	152100	0	5850	5850	5850	5850	0
311	20241211	152000	0	5850	5850	5850	5850	0
312	20241211	151900	0	5850	5850	5850	5850	0
313	20241211	151800	0	5850	5850	5850	5850	0
314	20241211	151700	0	5850	5850	5850	5850	0
315	20241211	151600	0	5850	5850	5850	5850	0
316	20241211	151500	0	5850	5850	5850	5850	0
317	20241211	151400	0	5850	5850	5850	5850	0
318	20241211	151300	0	5850	5850	5850	5850	0
319	20241211	151200	0	5850	5850	5850	5850	0
320	20241211	151100	0	5850	5850	5850	5850	0
321	20241211	151000	0	5850	5850	5850	5850	0
322	20241211	150900	0	5850	5850	5850	5850	0
323	20241211	150800	0	5850	5850	5850	5850	0
324	20241211	150700	0	5850	5850	5850	5850	0
325	20241211	150600	0	5850	5850	5850	5850	0
326	20241211	150500	0	5850	5850	5850	5850	0
327	20241211	150400	0	5850	5850	5850	5850	0
328	20241211	150300	0	5850	5850	5850	5850	0
329	20241211	150200	0	5850	5850	5850	5850	0
330	20241211	150100	0	5850	5850	5850	5850	0
331	20241211	150000	0	5850	5850	5850	5850	0
332	20241211	145900	0	5850	5850	5850	5850	0
333	20241211	145800	0	5850	5850	5850	5850	0
334	20241211	145700	0	5850	5850	5850	5850	0
335	20241211	145600	0	5850	5850	5850	5850	0
336	20241211	145500	0	5850	5850	5850	5850	0
337	20241211	145400	0	5850	5850	5850	5850	0
338	20241211	145300	0	5850	5850	5850	5850	0
339	20241211	145200	0	5850	5850	5850	5850	0
340	20241211	145100	0	5850	5850	5850	5850	0
341	20241211	145000	0	5850	5850	5850	5850	0
342	20241211	144900	0	5850	5850	5850	5850	0
343	20241211	144800	0	5850	5850	5850	5850	0
344	20241211	144700	0	5850	5850	5850	5850	0
345	20241211	144600	0	5850	5850	5850	5850	0
346	20241211	144500	0	5850	5850	5850	5850	0
347	20241211	144400	0	5850	5850	5850	5850	0
348	20241211	144300	0	5850	5850	5850	5850	0
349	20241211	144200	0	5850	5850	5850	5850	0
350	20241211	144100	0	5850	5850	5850	5850	0
351	20241211	144000	0	5850	5850	5850	5850	0
352	20241211	143900	0	5850	5850	5850	5850	0
353	20241211	143800	0	5850	5850	5850	5850	0
354	20241211	143700	0	5850	5850	5850	5850	0
355	20241211	143600	0	5850	5850	5850	5850	0
356	20241211	143500	0	5850	5850	5850	5850	0
357	20241211	143400	0	5850	5850	5850	5850	0
358	20241211	143300	0	5850	5850	5850	5850	0
359	20241211	143200	0	5850	5850	5850	5850	0
360	20241211	143100	0	5850	5850	5850	5850	0
361	20241211	143000	0	5850	5850	5850	5850	0
362	20241211	142900	0	5850	5850	5850	5850	0
363	20241211	142800	0	5850	5850	5850	5850	0
364	20241211	142700	0	5850	5850	5850	5850	0
365	20241211	142600	0	5850	5850	5850	5850	0
366	20241211	142500	0	5850	5850	5850	5850	0
367	20241211	142400	0	5850	5850	5850	5850	0
368	20241211	142300	0	5850	5850	5850	5850	0
369	20241211	142200	0	5850	5850	5850	5850	0
370	20241211	142100	0	5850	5850	5850	5850	0
371	20241211	142000	0	5850	5850	5850	5850	0
372	20241211	141900	0	5850	5850	5850	5850	0
373	20241211	141800	0	5850	5850	5850	5850	0
374	20241211	141700	0	5850	5850	5850	5850	0
375	20241211	141600	0	5850	5850	5850	5850	0
376	20241211	141500	0	5850	5850	5850	5850	0
377	20241211	141400	0	5850	5850	5850	5850	0
378	20241211	141300	0	5850	5850	5850	5850	0
379	20241211	141200	0	5850	5850	5850	5850	0
380	20241211	141100	0	5850	5850	5850	5850	0
381	20241211	141000	0	5850	5850	5850	5850	0
382	20241211	140900	0	5850	5850	5850	5850	0
383	20241211	140800	0	5850	5850	5850	5850	0
384	20241211	140700	0	5850	5850	5850	5850	0
385	20241211	140600	0	5850	5850	5850	5850	0
386	20241211	140500	0	5850	5850	5850	5850	0
387	20241211	140400	0	5850	5850	5850	5850	0
388	20241211	140300	0	5850	5850	5850	5850	0
389	20241211	140200	0	5850	5850	5850	5850	0
390	20241211	140100	0	5850	5850	5850	5850	0
391	20241211	140000	0	5850	5850	5850	5850	0
392	20241211	135900	0	5850	5850	5850	5850	0
393	20241211	135800	0	5850	5850	5850	5850	0
394	20241211	135700	0	5850	5850	5850	5850	0
395	20241211	135600	0	5850	5850	5850	5850	0
396	20241211	135500	0	5850	5850	5850	5850	0
397	20241211	135400	0	5850	5850	5850	5850	0
398	20241211	135300	0	5850	5850	5850	5850	0
399	20241211	135200	0	5850	5850	5850	5850	0
400	20241211	135100	0	5850	5850	5850	5850	0
401	20241211	135000	0	5850	5850	5850	5850	0
402	20241211	134900	0	5850	5850	5850	5850	0
403	20241211	134800	0	5850	5850	5850	5850	0
404	20241211	134700	0	5850	5850	5850	5850	0
405	20241211	134600	0	5850	5850	5850	5850	0
406	20241211	134500	0	5850	5850	5850	5850	0
407	20241211	134400	0	5850	5850	5850	5850	0
408	20241211	134300	0	5850	5850	5850	5850	0
409	20241211	134200	0	5850	5850	5850	5850	0
410	20241211	134100	0	5850	5850	5850	5850	0
411	20241211	134000	0	5850	5850	5850	5850	0
412	20241211	133900	0	5850	5850	5850	5850	0
413	20241211	133800	0	5850	5850	5850	5850	0
414	20241211	133700	0	5850	5850	5850	5850	0
415	20241211	133600	0	5850	5850	5850	5850	0
416	20241211	133500	0	5850	5850	5850	5850	0
417	20241211	133400	0	5850	5850	5850	5850	0
418	20241211	133300	0	5850	5850	5850	5850	0
419	20241211	133200	0	5850	5850	5850	5850	0
420	20241211	133100	0	5850	5850	5850	5850	0
421	20241211	133000	0	5850	5850	5850	5850	0
422	20241211	132900	0	5850	5850	5850	5850	0
423	20241211	132800	0	5850	5850	5850	5850	0
424	20241211	132700	0	5850	5850	5850	5850	0
425	20241211	132600	0	5850	5850	5850	5850	0
426	20241211	132500	0	5850	5850	5850	5850	0
427	20241211	132400	0	5850	5850	5850	5850	0
428	20241211	132300	0	5850	5850	5850	5850	0
429	20241211	132200	0	5850	5850	5850	5850	0
430	20241211	132100	0	5850	5850	5850	5850	0
431	20241211	132000	0	5850	5850	5850	5850	0
432	20241211	131900	0	5850	5850	5850	5850	0
433	20241211	131800	0	5850	5850	5850	5850	0
434	20241211	131700	0	5850	5850	5850	5850	0
435	20241211	131600	0	5850	5850	5850	5850	0
436	20241211	131500	0	5850	5850	5850	5850	0
437	20241211	131400	0	5850	5850	5850	5850	0
438	20241211	131300	0	5850	5850	5850	5850	0
439	20241211	131200	0	5850	5850	5850	5850	0
440	20241211	131100	0	5850	5850	5850	5850	0
441	20241211	131000	0	5850	5850	5850	5850	0
442	20241211	130900	0	5850	5850	5850	5850	0
443	20241211	130800	0	5850	5850	5850	5850	0
444	20241211	130700	0	5850	5850	5850	5850	0
445	20241211	130600	0	5850	5850	5850	5850	0
446	20241211	130500	0	5850	5850	5850	5850	0
447	20241211	130400	0	5850	5850	5850	5850	0
448	20241211	130300	0	5850	5850	5850	5850	0
449	20241211	130200	0	5850	5850	5850	5850	0
450	20241211	130100	0	5850	5850	5850	5850	0
451	20241211	130000	0	5850	5850	5850	5850	0
452	20241211	125900	0	5850	5850	5850	5850	0
453	20241211	125800	0	5850	5850	5850	5850	0
454	20241211	125700	0	5850	5850	5850	5850	0
455	20241211	125600	0	5850	5850	5850	5850	0
456	20241211	125500	0	5850	5850	5850	5850	0
457	20241211	125400	0	5850	5850	5850	5850	0
458	20241211	125300	0	5850	5850	5850	5850	0
459	20241211	125200	0	5850	5850	5850	5850	0
460	20241211	125100	0	5850	5850	5850	5850	0
461	20241211	125000	0	5850	5850	5850	5850	0
462	20241211	124900	0	5850	5850	5850	5850	0
463	20241211	124800	0	5850	5850	5850	5850	0
464	20241211	124700	0	5850	5850	5850	5850	0
465	20241211	124600	0	5850	5850	5850	5850	0
466	20241211	124500	0	5850	5850	5850	5850	0
467	20241211	124400	0	5850	5850	5850	5850	0
468	20241211	124300	0	5850	5850	5850	5850	0
469	20241211	124200	0	5850	5850	5850	5850	0
470	20241211	124100	0	5850	5850	5850	5850	0
471	20241211	124000	0	5850	5850	5850	5850	0
472	20241211	123900	0	5850	5850	5850	5850	0
473	20241211	123800	0	5850	5850	5850	5850	0
474	20241211	123700	0	5850	5850	5850	5850	0
475	20241211	123600	0	5850	5850	5850	5850	0
476	20241211	123500	0	5850	5850	5850	5850	0
477	20241211	123400	0	5850	5850	5850	5850	0
478	20241211	123300	0	5850	5850	5850	5850	0
479	20241211	123200	0	5850	5850	5850	5850	0
480	20241211	123100	0	5850	5850	5850	5850	0
481	20241211	123000	0	5850	5850	5850	5850	0
482	20241211	122900	0	5850	5850	5850	5850	0
483	20241211	122800	0	5850	5850	5850	5850	0
484	20241211	122700	0	5850	5850	5850	5850	0
485	20241211	122600	0	5850	5850	5850	5850	0
486	20241211	122500	0	5850	5850	5850	5850	0
487	20241211	122400	0	5850	5850	5850	5850	0
488	20241211	122300	0	5850	5850	5850	5850	0
489	20241211	122200	0	5850	5850	5850	5850	0
490	20241211	122100	0	5850	5850	5850	5850	0
491	20241211	122000	0	5850	5850	5850	5850	0
492	20241211	121900	0	5850	5850	5850	5850	0
493	20241211	121800	0	5850	5850	5850	5850	0
494	20241211	121700	0	5850	5850	5850	5850	0
495	20241211	121600	0	5850	5850	5850	5850	0
496	20241211	121500	0	5850	5850	5850	5850	0
497	20241211	121400	0	5850	5850	5850	5850	0
498	20241211	121300	0	5850	5850	5850	5850	0
499	20241211	121200	0	5850	5850	5850	5850	0
500	20241211	121100	0	5850	5850	5850	5850	0
501	20241211	121000	0	5850	5850	5850	5850	0
502	20241211	120900	0	5850	5850	5850	5850	0
503	20241211	120800	0	5850	5850	5850	5850	0
504	20241211	120700	0	5850	5850	5850	5850	0
505	20241211	120600	0	5850	5850	5850	5850	0
506	20241211	120500	0	5850	5850	5850	5850	0
507	20241211	120400	0	5850	5850	5850	5850	0
508	20241211	120300	0	5850	5850	5850	5850	0
509	20241211	120200	0	5850	5850	5850	5850	0
510	20241211	120100	0	5850	5850	5850	5850	0
511	20241211	120000	0	5850	5850	5850	5850	0
512	20241211	115900	0	5850	5850	5850	5850	0
513	20241211	115800	0	5850	5850	5850	5850	0
514	20241211	115700	0	5850	5850	5850	5850	0
515	20241211	115600	0	5850	5850	5850	5850	0
516	20241211	115500	0	5850	5850	5850	5850	0
517	20241211	115400	0	5850	5850	5850	5850	0
518	20241211	115300	0	5850	5850	5850	5850	0
519	20241211	115200	0	5850	5850	5850	5850	0
520	20241211	115100	0	5850	5850	5850	5850	0
521	20241211	115000	0	5850	5850	5850	5850	0
522	20241211	114900	0	5850	5850	5850	5850	0
523	20241211	114800	0	5850	5850	5850	5850	0
524	20241211	114700	0	5850	5850	5850	5850	0
525	20241211	114600	0	5850	5850	5850	5850	0
526	20241211	114500	0	5850	5850	5850	5850	0
527	20241211	114400	0	5850	5850	5850	5850	0
528	20241211	114300	0	5850	5850	5850	5850	0
529	20241211	114200	0	5850	5850	5850	5850	0
530	20241211	114100	0	5850	5850	5850	5850	0
531	20241211	114000	0	5850	5850	5850	5850	0
532	20241211	113900	0	5850	5850	5850	5850	0
533	20241211	113800	0	5850	5850	5850	5850	0
534	20241211	113700	0	5850	5850	5850	5850	0
535	20241211	113600	0	5850	5850	5850	5850	0
536	20241211	113500	0	5850	5850	5850	5850	0
537	20241211	113400	0	5850	5850	5850	5850	0
538	20241211	113300	0	5850	5850	5850	5850	0
539	20241211	113200	0	5850	5850	5850	5850	0
540	20241211	113100	0	5850	5850	5850	5850	0
541	20241211	113000	0	5850	5850	5850	5850	0
542	20241211	112900	0	5850	5850	5850	5850	0
543	20241211	112800	0	5850	5850	5850	5850	0
544	20241211	112700	0	5850	5850	5850	5850	0
545	20241211	112600	0	5850	5850	5850	5850	0
546	20241211	112500	0	5850	5850	5850	5850	0
547	20241211	112400	0	5850	5850	5850	5850	0
548	20241211	112300	0	5850	5850	5850	5850	0
549	20241211	112200	0	5850	5850	5850	5850	0
550	20241211	112100	0	5850	5850	5850	5850	0
551	20241211	112000	0	5850	5850	5850	5850	0
552	20241211	111900	0	5850	5850	5850	5850	0
553	20241211	111800	0	5850	5850	5850	5850	0
554	20241211	111700	0	5850	5850	5850	5850	0
555	20241211	111600	0	5850	5850	5850	5850	0
556	20241211	111500	0	5850	5850	5850	5850	0
557	20241211	111400	0	5850	5850	5850	5850	0
558	20241211	111300	0	5850	5850	5850	5850	0
559	20241211	111200	0	5850	5850	5850	5850	0
560	20241211	111100	0	5850	5850	5850	5850	0
561	20241211	111000	0	5850	5850	5850	5850	0
562	20241211	110900	0	5850	5850	5850	5850	0
563	20241211	110800	0	5850	5850	5850	5850	0
564	20241211	110700	0	5850	5850	5850	5850	0
565	20241211	110600	0	5850	5850	5850	5850	0
566	20241211	110500	0	5850	5850	5850	5850	0
567	20241211	110400	0	5850	5850	5850	5850	0
568	20241211	110300	0	5850	5850	5850	5850	0
569	20241211	110200	0	5850	5850	5850	5850	0
570	20241211	110100	0	5850	5850	5850	5850	0
571	20241211	110000	0	5850	5850	5850	5850	0
572	20241211	105900	0	5850	5850	5850	5850	0
573	20241211	105800	0	5850	5850	5850	5850	0
574	20241211	105700	0	5850	5850	5850	5850	0
575	20241211	105600	0	5850	5850	5850	5850	0
576	20241211	105500	0	5850	5850	5850	5850	0
577	20241211	105400	0	5850	5850	5850	5850	0
578	20241211	105300	0	5850	5850	5850	5850	0
579	20241211	105200	0	5850	5850	5850	5850	0
580	20241211	105100	0	5850	5850	5850	5850	0
581	20241211	105000	0	5850	5850	5850	5850	0
582	20241211	104900	0	5850	5850	5850	5850	0
583	20241211	104800	0	5850	5850	5850	5850	0
584	20241211	104700	0	5850	5850	5850	5850	0
585	20241211	104600	0	5850	5850	5850	5850	0
586	20241211	104500	0	5850	5850	5850	5850	0
587	20241211	104400	0	5850	5850	5850	5850	0
588	20241211	104300	0	5850	5850	5850	5850	0
589	20241211	104200	0	5850	5850	5850	5850	0
590	20241211	104100	0	5850	5850	5850	5850	0
591	20241211	104000	0	5850	5850	5850	5850	0
592	20241211	103900	0	5850	5850	5850	5850	0
593	20241211	103800	0	5850	5850	5850	5850	0
594	20241211	103700	0	5850	5850	5850	5850	0
595	20241211	103600	0	5850	5850	5850	5850	0
596	20241211	103500	0	5850	5850	5850	5850	0
597	20241211	103400	0	5850	5850	5850	5850	0
598	20241211	103300	0	5850	5850	5850	5850	0
599	20241211	103200	0	5850	5850	5850	5850	0
600	20241211	103100	0	5850	5850	5850	5850	0
601	20241211	103000	0	5850	5850	5850	5850	0
602	20241211	102900	0	5850	5850	5850	5850	0
603	20241211	102800	0	5850	5850	5850	5850	0
604	20241211	102700	0	5850	5850	5850	5850	0
605	20241211	102600	0	5850	5850	5850	5850	0
606	20241211	102500	0	5850	5850	5850	5850	0
607	20241211	102400	0	5850	5850	5850	5850	0
608	20241211	102300	0	5850	5850	5850	5850	0
609	20241211	102200	0	5850	5850	5850	5850	0
610	20241211	102100	0	5850	5850	5850	5850	0
611	20241211	102000	0	5850	5850	5850	5850	0
612	20241211	101900	0	5850	5850	5850	5850	0
613	20241211	101800	0	5850	5850	5850	5850	0
614	20241211	101700	0	5850	5850	5850	5850	0
615	20241211	101600	0	5850	5850	5850	5850	0
616	20241211	101500	0	5850	5850	5850	5850	0
617	20241211	101400	0	5850	5850	5850	5850	0
618	20241211	101300	0	5850	5850	5850	5850	0
619	20241211	101200	0	5850	5850	5850	5850	0
620	20241211	101100	0	5850	5850	5850	5850	0
621	20241211	101000	0	5850	5850	5850	5850	0
622	20241211	100900	0	5850	5850	5850	5850	0
623	20241211	100800	0	5850	5850	5850	5850	0
624	20241211	100700	0	5850	5850	5850	5850	0
625	20241211	100600	0	5850	5850	5850	5850	0
626	20241211	100500	0	5850	5850	5850	5850	0
627	20241211	100400	0	5850	5850	5850	5850	0
628	20241211	100300	0	5850	5850	5850	5850	0
629	20241211	100200	0	5850	5850	5850	5850	0
630	20241211	100100	0	5850	5850	5850	5850	0
631	20241211	100000	0	5850	5850	5850	5850	0
632	20241211	095900	0	5850	5850	5850	5850	0
633	20241211	095800	0	5850	5850	5850	5850	0
634	20241211	095700	0	5850	5850	5850	5850	0
635	20241211	095600	0	5850	5850	5850	5850	0
636	20241211	095500	0	5850	5850	5850	5850	0
637	20241211	095400	0	5850	5850	5850	5850	0
638	20241211	095300	0	5850	5850	5850	5850	0
639	20241211	095200	0	5850	5850	5850	5850	0
640	20241211	095100	0	5850	5850	5850	5850	0
641	20241211	095000	0	5850	5850	5850	5850	0
642	20241211	094900	0	5850	5850	5850	5850	0
643	20241211	094800	0	5850	5850	5850	5850	0
644	20241211	094700	0	5850	5850	5850	5850	0
645	20241211	094600	0	5850	5850	5850	5850	0
646	20241211	094500	0	5850	5850	5850	5850	0
647	20241211	094400	0	5850	5850	5850	5850	0
648	20241211	094300	0	5850	5850	5850	5850	0
649	20241211	094200	0	5850	5850	5850	5850	0
650	20241211	094100	0	5850	5850	5850	5850	0
651	20241211	094000	0	5850	5850	5850	5850	0
652	20241211	093900	0	5850	5850	5850	5850	0
653	20241211	093800	0	5850	5850	5850	5850	0
654	20241211	093700	0	5850	5850	5850	5850	0
655	20241211	093600	0	5850	5850	5850	5850	0
656	20241211	093500	0	5850	5850	5850	5850	0
657	20241211	093400	0	5850	5850	5850	5850	0
658	20241211	093300	0	5850	5850	5850	5850	0
659	20241211	093200	0	5850	5850	5850	5850	0
660	20241211	093100	0	5850	5850	5850	5850	0
661	20241211	093000	0	5850	5850	5850	5850	0
662	20241211	092900	0	5850	5850	5850	5850	0
663	20241211	092800	0	5850	5850	5850	5850	0
664	20241211	092700	0	5850	5850	5850	5850	0
665	20241211	092600	0	5850	5850	5850	5850	0
666	20241211	092500	0	5850	5850	5850	5850	0
667	20241211	092400	0	5850	5850	5850	5850	0
668	20241211	092300	0	5850	5850	5850	5850	0
669	20241211	092200	0	5850	5850	5850	5850	0
670	20241211	092100	0	5850	5850	5850	5850	0
671	20241211	092000	0	5850	5850	5850	5850	0
672	20241211	091900	0	5850	5850	5850	5850	0
673	20241211	091800	0	5850	5850	5850	5850	0
674	20241211	091700	0	5850	5850	5850	5850	0
675	20241211	091600	0	5850	5850	5850	5850	0
676	20241211	091500	0	5850	5850	5850	5850	0
677	20241211	091400	0	5850	5850	5850	5850	0
678	20241211	091300	0	5850	5850	5850	5850	0
679	20241211	091200	0	5850	5850	5850	5850	0
680	20241211	091100	0	5850	5850	5850	5850	0
681	20241211	091000	0	5850	5850	5850	5850	0
682	20241211	090900	0	5850	5850	5850	5850	0
683	20241211	090800	0	5850	5850	5850	5850	0
684	20241211	090700	0	5850	5850	5850	5850	0
685	20241211	090600	0	5850	5850	5850	5850	0
686	20241211	090500	0	5850	5850	5850	5850	0
687	20241211	090400	0	5850	5850	5850	5850	0
688	20241211	090300	0	5850	5850	5850	5850	0
689	20241211	090200	0	5850	5850	5850	5850	0
690	20241211	090100	0	5850	5850	5850	5850	0
691	20241211	090000	0	5850	5850	5850	5850	0