KissMeData/150840/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201900	0	5850	5850	5850	5850	0
3	20241119	201800	0	5850	5850	5850	5850	0
4	20241119	201700	0	5850	5850	5850	5850	0
5	20241119	201600	0	5850	5850	5850	5850	0
6	20241119	201500	0	5850	5850	5850	5850	0
7	20241119	201400	0	5850	5850	5850	5850	0
8	20241119	201300	0	5850	5850	5850	5850	0
9	20241119	201200	0	5850	5850	5850	5850	0
10	20241119	201100	0	5850	5850	5850	5850	0
11	20241119	201000	0	5850	5850	5850	5850	0
12	20241119	200900	0	5850	5850	5850	5850	0
13	20241119	200800	0	5850	5850	5850	5850	0
14	20241119	200700	0	5850	5850	5850	5850	0
15	20241119	200600	0	5850	5850	5850	5850	0
16	20241119	200500	0	5850	5850	5850	5850	0
17	20241119	200400	0	5850	5850	5850	5850	0
18	20241119	200300	0	5850	5850	5850	5850	0
19	20241119	200200	0	5850	5850	5850	5850	0
20	20241119	200100	0	5850	5850	5850	5850	0
21	20241119	200000	0	5850	5850	5850	5850	0
22	20241119	195900	0	5850	5850	5850	5850	0
23	20241119	195800	0	5850	5850	5850	5850	0
24	20241119	195700	0	5850	5850	5850	5850	0
25	20241119	195600	0	5850	5850	5850	5850	0
26	20241119	195500	0	5850	5850	5850	5850	0
27	20241119	195400	0	5850	5850	5850	5850	0
28	20241119	195300	0	5850	5850	5850	5850	0
29	20241119	195200	0	5850	5850	5850	5850	0
30	20241119	195100	0	5850	5850	5850	5850	0
31	20241119	195000	0	5850	5850	5850	5850	0
32	20241119	194900	0	5850	5850	5850	5850	0
33	20241119	194800	0	5850	5850	5850	5850	0
34	20241119	194700	0	5850	5850	5850	5850	0
35	20241119	194600	0	5850	5850	5850	5850	0
36	20241119	194500	0	5850	5850	5850	5850	0
37	20241119	194400	0	5850	5850	5850	5850	0
38	20241119	194300	0	5850	5850	5850	5850	0
39	20241119	194200	0	5850	5850	5850	5850	0
40	20241119	194100	0	5850	5850	5850	5850	0
41	20241119	194000	0	5850	5850	5850	5850	0
42	20241119	193900	0	5850	5850	5850	5850	0
43	20241119	193800	0	5850	5850	5850	5850	0
44	20241119	193700	0	5850	5850	5850	5850	0
45	20241119	193600	0	5850	5850	5850	5850	0
46	20241119	193500	0	5850	5850	5850	5850	0
47	20241119	193400	0	5850	5850	5850	5850	0
48	20241119	193300	0	5850	5850	5850	5850	0
49	20241119	193200	0	5850	5850	5850	5850	0
50	20241119	193100	0	5850	5850	5850	5850	0
51	20241119	193000	0	5850	5850	5850	5850	0
52	20241119	192900	0	5850	5850	5850	5850	0
53	20241119	192800	0	5850	5850	5850	5850	0
54	20241119	192700	0	5850	5850	5850	5850	0
55	20241119	192600	0	5850	5850	5850	5850	0
56	20241119	192500	0	5850	5850	5850	5850	0
57	20241119	192400	0	5850	5850	5850	5850	0
58	20241119	192300	0	5850	5850	5850	5850	0
59	20241119	192200	0	5850	5850	5850	5850	0
60	20241119	192100	0	5850	5850	5850	5850	0
61	20241119	192000	0	5850	5850	5850	5850	0
62	20241119	191900	0	5850	5850	5850	5850	0
63	20241119	191800	0	5850	5850	5850	5850	0
64	20241119	191700	0	5850	5850	5850	5850	0
65	20241119	191600	0	5850	5850	5850	5850	0
66	20241119	191500	0	5850	5850	5850	5850	0
67	20241119	191400	0	5850	5850	5850	5850	0
68	20241119	191300	0	5850	5850	5850	5850	0
69	20241119	191200	0	5850	5850	5850	5850	0
70	20241119	191100	0	5850	5850	5850	5850	0
71	20241119	191000	0	5850	5850	5850	5850	0
72	20241119	190900	0	5850	5850	5850	5850	0
73	20241119	190800	0	5850	5850	5850	5850	0
74	20241119	190700	0	5850	5850	5850	5850	0
75	20241119	190600	0	5850	5850	5850	5850	0
76	20241119	190500	0	5850	5850	5850	5850	0
77	20241119	190400	0	5850	5850	5850	5850	0
78	20241119	190300	0	5850	5850	5850	5850	0
79	20241119	190200	0	5850	5850	5850	5850	0
80	20241119	190100	0	5850	5850	5850	5850	0
81	20241119	190000	0	5850	5850	5850	5850	0
82	20241119	185900	0	5850	5850	5850	5850	0
83	20241119	185800	0	5850	5850	5850	5850	0
84	20241119	185700	0	5850	5850	5850	5850	0
85	20241119	185600	0	5850	5850	5850	5850	0
86	20241119	185500	0	5850	5850	5850	5850	0
87	20241119	185400	0	5850	5850	5850	5850	0
88	20241119	185300	0	5850	5850	5850	5850	0
89	20241119	185200	0	5850	5850	5850	5850	0
90	20241119	185100	0	5850	5850	5850	5850	0
91	20241119	185000	0	5850	5850	5850	5850	0
92	20241119	184900	0	5850	5850	5850	5850	0
93	20241119	184800	0	5850	5850	5850	5850	0
94	20241119	184700	0	5850	5850	5850	5850	0
95	20241119	184600	0	5850	5850	5850	5850	0
96	20241119	184500	0	5850	5850	5850	5850	0
97	20241119	184400	0	5850	5850	5850	5850	0
98	20241119	184300	0	5850	5850	5850	5850	0
99	20241119	184200	0	5850	5850	5850	5850	0
100	20241119	184100	0	5850	5850	5850	5850	0
101	20241119	184000	0	5850	5850	5850	5850	0
102	20241119	183900	0	5850	5850	5850	5850	0
103	20241119	183800	0	5850	5850	5850	5850	0
104	20241119	183700	0	5850	5850	5850	5850	0
105	20241119	183600	0	5850	5850	5850	5850	0
106	20241119	183500	0	5850	5850	5850	5850	0
107	20241119	183400	0	5850	5850	5850	5850	0
108	20241119	183300	0	5850	5850	5850	5850	0
109	20241119	183200	0	5850	5850	5850	5850	0
110	20241119	183100	0	5850	5850	5850	5850	0
111	20241119	183000	0	5850	5850	5850	5850	0
112	20241119	182900	0	5850	5850	5850	5850	0
113	20241119	182800	0	5850	5850	5850	5850	0
114	20241119	182700	0	5850	5850	5850	5850	0
115	20241119	182600	0	5850	5850	5850	5850	0
116	20241119	182500	0	5850	5850	5850	5850	0
117	20241119	182400	0	5850	5850	5850	5850	0
118	20241119	182300	0	5850	5850	5850	5850	0
119	20241119	182200	0	5850	5850	5850	5850	0
120	20241119	182100	0	5850	5850	5850	5850	0
121	20241119	182000	0	5850	5850	5850	5850	0
122	20241119	181900	0	5850	5850	5850	5850	0
123	20241119	181800	0	5850	5850	5850	5850	0
124	20241119	181700	0	5850	5850	5850	5850	0
125	20241119	181600	0	5850	5850	5850	5850	0
126	20241119	181500	0	5850	5850	5850	5850	0
127	20241119	181400	0	5850	5850	5850	5850	0
128	20241119	181300	0	5850	5850	5850	5850	0
129	20241119	181200	0	5850	5850	5850	5850	0
130	20241119	181100	0	5850	5850	5850	5850	0
131	20241119	181000	0	5850	5850	5850	5850	0
132	20241119	180900	0	5850	5850	5850	5850	0
133	20241119	180800	0	5850	5850	5850	5850	0
134	20241119	180700	0	5850	5850	5850	5850	0
135	20241119	180600	0	5850	5850	5850	5850	0
136	20241119	180500	0	5850	5850	5850	5850	0
137	20241119	180400	0	5850	5850	5850	5850	0
138	20241119	180300	0	5850	5850	5850	5850	0
139	20241119	180200	0	5850	5850	5850	5850	0
140	20241119	180100	0	5850	5850	5850	5850	0
141	20241119	180000	0	5850	5850	5850	5850	0
142	20241119	175900	0	5850	5850	5850	5850	0
143	20241119	175800	0	5850	5850	5850	5850	0
144	20241119	175700	0	5850	5850	5850	5850	0
145	20241119	175600	0	5850	5850	5850	5850	0
146	20241119	175500	0	5850	5850	5850	5850	0
147	20241119	175400	0	5850	5850	5850	5850	0
148	20241119	175300	0	5850	5850	5850	5850	0
149	20241119	175200	0	5850	5850	5850	5850	0
150	20241119	175100	0	5850	5850	5850	5850	0
151	20241119	175000	0	5850	5850	5850	5850	0
152	20241119	174900	0	5850	5850	5850	5850	0
153	20241119	174800	0	5850	5850	5850	5850	0
154	20241119	174700	0	5850	5850	5850	5850	0
155	20241119	174600	0	5850	5850	5850	5850	0
156	20241119	174500	0	5850	5850	5850	5850	0
157	20241119	174400	0	5850	5850	5850	5850	0
158	20241119	174300	0	5850	5850	5850	5850	0
159	20241119	174200	0	5850	5850	5850	5850	0
160	20241119	174100	0	5850	5850	5850	5850	0
161	20241119	174000	0	5850	5850	5850	5850	0
162	20241119	173900	0	5850	5850	5850	5850	0
163	20241119	173800	0	5850	5850	5850	5850	0
164	20241119	173700	0	5850	5850	5850	5850	0
165	20241119	173600	0	5850	5850	5850	5850	0
166	20241119	173500	0	5850	5850	5850	5850	0
167	20241119	173400	0	5850	5850	5850	5850	0
168	20241119	173300	0	5850	5850	5850	5850	0
169	20241119	173200	0	5850	5850	5850	5850	0
170	20241119	173100	0	5850	5850	5850	5850	0
171	20241119	173000	0	5850	5850	5850	5850	0
172	20241119	172900	0	5850	5850	5850	5850	0
173	20241119	172800	0	5850	5850	5850	5850	0
174	20241119	172700	0	5850	5850	5850	5850	0
175	20241119	172600	0	5850	5850	5850	5850	0
176	20241119	172500	0	5850	5850	5850	5850	0
177	20241119	172400	0	5850	5850	5850	5850	0
178	20241119	172300	0	5850	5850	5850	5850	0
179	20241119	172200	0	5850	5850	5850	5850	0
180	20241119	172100	0	5850	5850	5850	5850	0
181	20241119	172000	0	5850	5850	5850	5850	0
182	20241119	171900	0	5850	5850	5850	5850	0
183	20241119	171800	0	5850	5850	5850	5850	0
184	20241119	171700	0	5850	5850	5850	5850	0
185	20241119	171600	0	5850	5850	5850	5850	0
186	20241119	171500	0	5850	5850	5850	5850	0
187	20241119	171400	0	5850	5850	5850	5850	0
188	20241119	171300	0	5850	5850	5850	5850	0
189	20241119	171200	0	5850	5850	5850	5850	0
190	20241119	171100	0	5850	5850	5850	5850	0
191	20241119	171000	0	5850	5850	5850	5850	0
192	20241119	170900	0	5850	5850	5850	5850	0
193	20241119	170800	0	5850	5850	5850	5850	0
194	20241119	170700	0	5850	5850	5850	5850	0
195	20241119	170600	0	5850	5850	5850	5850	0
196	20241119	170500	0	5850	5850	5850	5850	0
197	20241119	170400	0	5850	5850	5850	5850	0
198	20241119	170300	0	5850	5850	5850	5850	0
199	20241119	170200	0	5850	5850	5850	5850	0
200	20241119	170100	0	5850	5850	5850	5850	0
201	20241119	170000	0	5850	5850	5850	5850	0
202	20241119	165900	0	5850	5850	5850	5850	0
203	20241119	165800	0	5850	5850	5850	5850	0
204	20241119	165700	0	5850	5850	5850	5850	0
205	20241119	165600	0	5850	5850	5850	5850	0
206	20241119	165500	0	5850	5850	5850	5850	0
207	20241119	165400	0	5850	5850	5850	5850	0
208	20241119	165300	0	5850	5850	5850	5850	0
209	20241119	165200	0	5850	5850	5850	5850	0
210	20241119	165100	0	5850	5850	5850	5850	0
211	20241119	165000	0	5850	5850	5850	5850	0
212	20241119	164900	0	5850	5850	5850	5850	0
213	20241119	164800	0	5850	5850	5850	5850	0
214	20241119	164700	0	5850	5850	5850	5850	0
215	20241119	164600	0	5850	5850	5850	5850	0
216	20241119	164500	0	5850	5850	5850	5850	0
217	20241119	164400	0	5850	5850	5850	5850	0
218	20241119	164300	0	5850	5850	5850	5850	0
219	20241119	164200	0	5850	5850	5850	5850	0
220	20241119	164100	0	5850	5850	5850	5850	0
221	20241119	164000	0	5850	5850	5850	5850	0
222	20241119	163900	0	5850	5850	5850	5850	0
223	20241119	163800	0	5850	5850	5850	5850	0
224	20241119	163700	0	5850	5850	5850	5850	0
225	20241119	163600	0	5850	5850	5850	5850	0
226	20241119	163500	0	5850	5850	5850	5850	0
227	20241119	163400	0	5850	5850	5850	5850	0
228	20241119	163300	0	5850	5850	5850	5850	0
229	20241119	163200	0	5850	5850	5850	5850	0
230	20241119	163100	0	5850	5850	5850	5850	0
231	20241119	163000	0	5850	5850	5850	5850	0
232	20241119	162900	0	5850	5850	5850	5850	0
233	20241119	162800	0	5850	5850	5850	5850	0
234	20241119	162700	0	5850	5850	5850	5850	0
235	20241119	162600	0	5850	5850	5850	5850	0
236	20241119	162500	0	5850	5850	5850	5850	0
237	20241119	162400	0	5850	5850	5850	5850	0
238	20241119	162300	0	5850	5850	5850	5850	0
239	20241119	162200	0	5850	5850	5850	5850	0
240	20241119	162100	0	5850	5850	5850	5850	0
241	20241119	162000	0	5850	5850	5850	5850	0
242	20241119	161900	0	5850	5850	5850	5850	0
243	20241119	161800	0	5850	5850	5850	5850	0
244	20241119	161700	0	5850	5850	5850	5850	0
245	20241119	161600	0	5850	5850	5850	5850	0
246	20241119	161500	0	5850	5850	5850	5850	0
247	20241119	161400	0	5850	5850	5850	5850	0
248	20241119	161300	0	5850	5850	5850	5850	0
249	20241119	161200	0	5850	5850	5850	5850	0
250	20241119	161100	0	5850	5850	5850	5850	0
251	20241119	161000	0	5850	5850	5850	5850	0
252	20241119	160900	0	5850	5850	5850	5850	0
253	20241119	160800	0	5850	5850	5850	5850	0
254	20241119	160700	0	5850	5850	5850	5850	0
255	20241119	160600	0	5850	5850	5850	5850	0
256	20241119	160500	0	5850	5850	5850	5850	0
257	20241119	160400	0	5850	5850	5850	5850	0
258	20241119	160300	0	5850	5850	5850	5850	0
259	20241119	160200	0	5850	5850	5850	5850	0
260	20241119	160100	0	5850	5850	5850	5850	0
261	20241119	160000	0	5850	5850	5850	5850	0
262	20241119	155900	0	5850	5850	5850	5850	0
263	20241119	155800	0	5850	5850	5850	5850	0
264	20241119	155700	0	5850	5850	5850	5850	0
265	20241119	155600	0	5850	5850	5850	5850	0
266	20241119	155500	0	5850	5850	5850	5850	0
267	20241119	155400	0	5850	5850	5850	5850	0
268	20241119	155300	0	5850	5850	5850	5850	0
269	20241119	155200	0	5850	5850	5850	5850	0
270	20241119	155100	0	5850	5850	5850	5850	0
271	20241119	155000	0	5850	5850	5850	5850	0
272	20241119	154900	0	5850	5850	5850	5850	0
273	20241119	154800	0	5850	5850	5850	5850	0
274	20241119	154700	0	5850	5850	5850	5850	0
275	20241119	154600	0	5850	5850	5850	5850	0
276	20241119	154500	0	5850	5850	5850	5850	0
277	20241119	154400	0	5850	5850	5850	5850	0
278	20241119	154300	0	5850	5850	5850	5850	0
279	20241119	154200	0	5850	5850	5850	5850	0
280	20241119	154100	0	5850	5850	5850	5850	0
281	20241119	154000	0	5850	5850	5850	5850	0
282	20241119	153900	0	5850	5850	5850	5850	0
283	20241119	153800	0	5850	5850	5850	5850	0
284	20241119	153700	0	5850	5850	5850	5850	0
285	20241119	153600	0	5850	5850	5850	5850	0
286	20241119	153500	0	5850	5850	5850	5850	0
287	20241119	153400	0	5850	5850	5850	5850	0
288	20241119	153300	0	5850	5850	5850	5850	0
289	20241119	153200	0	5850	5850	5850	5850	0
290	20241119	153100	0	5850	5850	5850	5850	0
291	20241119	153000	0	5850	5850	5850	5850	0
292	20241119	152900	0	5850	5850	5850	5850	0
293	20241119	152800	0	5850	5850	5850	5850	0
294	20241119	152700	0	5850	5850	5850	5850	0
295	20241119	152600	0	5850	5850	5850	5850	0
296	20241119	152500	0	5850	5850	5850	5850	0
297	20241119	152400	0	5850	5850	5850	5850	0
298	20241119	152300	0	5850	5850	5850	5850	0
299	20241119	152200	0	5850	5850	5850	5850	0
300	20241119	152100	0	5850	5850	5850	5850	0
301	20241119	152000	0	5850	5850	5850	5850	0
302	20241119	151900	0	5850	5850	5850	5850	0
303	20241119	151800	0	5850	5850	5850	5850	0
304	20241119	151700	0	5850	5850	5850	5850	0
305	20241119	151600	0	5850	5850	5850	5850	0
306	20241119	151500	0	5850	5850	5850	5850	0
307	20241119	151400	0	5850	5850	5850	5850	0
308	20241119	151300	0	5850	5850	5850	5850	0
309	20241119	151200	0	5850	5850	5850	5850	0
310	20241119	151100	0	5850	5850	5850	5850	0
311	20241119	151000	0	5850	5850	5850	5850	0
312	20241119	150900	0	5850	5850	5850	5850	0
313	20241119	150800	0	5850	5850	5850	5850	0
314	20241119	150700	0	5850	5850	5850	5850	0
315	20241119	150600	0	5850	5850	5850	5850	0
316	20241119	150500	0	5850	5850	5850	5850	0
317	20241119	150400	0	5850	5850	5850	5850	0
318	20241119	150300	0	5850	5850	5850	5850	0
319	20241119	150200	0	5850	5850	5850	5850	0
320	20241119	150100	0	5850	5850	5850	5850	0
321	20241119	150000	0	5850	5850	5850	5850	0
322	20241119	145900	0	5850	5850	5850	5850	0
323	20241119	145800	0	5850	5850	5850	5850	0
324	20241119	145700	0	5850	5850	5850	5850	0
325	20241119	145600	0	5850	5850	5850	5850	0
326	20241119	145500	0	5850	5850	5850	5850	0
327	20241119	145400	0	5850	5850	5850	5850	0
328	20241119	145300	0	5850	5850	5850	5850	0
329	20241119	145200	0	5850	5850	5850	5850	0
330	20241119	145100	0	5850	5850	5850	5850	0
331	20241119	145000	0	5850	5850	5850	5850	0
332	20241119	144900	0	5850	5850	5850	5850	0
333	20241119	144800	0	5850	5850	5850	5850	0
334	20241119	144700	0	5850	5850	5850	5850	0
335	20241119	144600	0	5850	5850	5850	5850	0
336	20241119	144500	0	5850	5850	5850	5850	0
337	20241119	144400	0	5850	5850	5850	5850	0
338	20241119	144300	0	5850	5850	5850	5850	0
339	20241119	144200	0	5850	5850	5850	5850	0
340	20241119	144100	0	5850	5850	5850	5850	0
341	20241119	144000	0	5850	5850	5850	5850	0
342	20241119	143900	0	5850	5850	5850	5850	0
343	20241119	143800	0	5850	5850	5850	5850	0
344	20241119	143700	0	5850	5850	5850	5850	0
345	20241119	143600	0	5850	5850	5850	5850	0
346	20241119	143500	0	5850	5850	5850	5850	0
347	20241119	143400	0	5850	5850	5850	5850	0
348	20241119	143300	0	5850	5850	5850	5850	0
349	20241119	143200	0	5850	5850	5850	5850	0
350	20241119	143100	0	5850	5850	5850	5850	0
351	20241119	143000	0	5850	5850	5850	5850	0
352	20241119	142900	0	5850	5850	5850	5850	0
353	20241119	142800	0	5850	5850	5850	5850	0
354	20241119	142700	0	5850	5850	5850	5850	0
355	20241119	142600	0	5850	5850	5850	5850	0
356	20241119	142500	0	5850	5850	5850	5850	0
357	20241119	142400	0	5850	5850	5850	5850	0
358	20241119	142300	0	5850	5850	5850	5850	0
359	20241119	142200	0	5850	5850	5850	5850	0
360	20241119	142100	0	5850	5850	5850	5850	0
361	20241119	142000	0	5850	5850	5850	5850	0
362	20241119	141900	0	5850	5850	5850	5850	0
363	20241119	141800	0	5850	5850	5850	5850	0
364	20241119	141700	0	5850	5850	5850	5850	0
365	20241119	141600	0	5850	5850	5850	5850	0
366	20241119	141500	0	5850	5850	5850	5850	0
367	20241119	141400	0	5850	5850	5850	5850	0
368	20241119	141300	0	5850	5850	5850	5850	0
369	20241119	141200	0	5850	5850	5850	5850	0
370	20241119	141100	0	5850	5850	5850	5850	0
371	20241119	141000	0	5850	5850	5850	5850	0
372	20241119	140900	0	5850	5850	5850	5850	0
373	20241119	140800	0	5850	5850	5850	5850	0
374	20241119	140700	0	5850	5850	5850	5850	0
375	20241119	140600	0	5850	5850	5850	5850	0
376	20241119	140500	0	5850	5850	5850	5850	0
377	20241119	140400	0	5850	5850	5850	5850	0
378	20241119	140300	0	5850	5850	5850	5850	0
379	20241119	140200	0	5850	5850	5850	5850	0
380	20241119	140100	0	5850	5850	5850	5850	0
381	20241119	140000	0	5850	5850	5850	5850	0
382	20241119	135900	0	5850	5850	5850	5850	0
383	20241119	135800	0	5850	5850	5850	5850	0
384	20241119	135700	0	5850	5850	5850	5850	0
385	20241119	135600	0	5850	5850	5850	5850	0
386	20241119	135500	0	5850	5850	5850	5850	0
387	20241119	135400	0	5850	5850	5850	5850	0
388	20241119	135300	0	5850	5850	5850	5850	0
389	20241119	135200	0	5850	5850	5850	5850	0
390	20241119	135100	0	5850	5850	5850	5850	0
391	20241119	135000	0	5850	5850	5850	5850	0
392	20241119	134900	0	5850	5850	5850	5850	0
393	20241119	134800	0	5850	5850	5850	5850	0
394	20241119	134700	0	5850	5850	5850	5850	0
395	20241119	134600	0	5850	5850	5850	5850	0
396	20241119	134500	0	5850	5850	5850	5850	0
397	20241119	134400	0	5850	5850	5850	5850	0
398	20241119	134300	0	5850	5850	5850	5850	0
399	20241119	134200	0	5850	5850	5850	5850	0
400	20241119	134100	0	5850	5850	5850	5850	0
401	20241119	134000	0	5850	5850	5850	5850	0
402	20241119	133900	0	5850	5850	5850	5850	0
403	20241119	133800	0	5850	5850	5850	5850	0
404	20241119	133700	0	5850	5850	5850	5850	0
405	20241119	133600	0	5850	5850	5850	5850	0
406	20241119	133500	0	5850	5850	5850	5850	0
407	20241119	133400	0	5850	5850	5850	5850	0
408	20241119	133300	0	5850	5850	5850	5850	0
409	20241119	133200	0	5850	5850	5850	5850	0
410	20241119	133100	0	5850	5850	5850	5850	0
411	20241119	133000	0	5850	5850	5850	5850	0
412	20241119	132900	0	5850	5850	5850	5850	0
413	20241119	132800	0	5850	5850	5850	5850	0
414	20241119	132700	0	5850	5850	5850	5850	0
415	20241119	132600	0	5850	5850	5850	5850	0
416	20241119	132500	0	5850	5850	5850	5850	0
417	20241119	132400	0	5850	5850	5850	5850	0
418	20241119	132300	0	5850	5850	5850	5850	0
419	20241119	132200	0	5850	5850	5850	5850	0
420	20241119	132100	0	5850	5850	5850	5850	0
421	20241119	132000	0	5850	5850	5850	5850	0
422	20241119	131900	0	5850	5850	5850	5850	0
423	20241119	131800	0	5850	5850	5850	5850	0
424	20241119	131700	0	5850	5850	5850	5850	0
425	20241119	131600	0	5850	5850	5850	5850	0
426	20241119	131500	0	5850	5850	5850	5850	0
427	20241119	131400	0	5850	5850	5850	5850	0
428	20241119	131300	0	5850	5850	5850	5850	0
429	20241119	131200	0	5850	5850	5850	5850	0
430	20241119	131100	0	5850	5850	5850	5850	0
431	20241119	131000	0	5850	5850	5850	5850	0
432	20241119	130900	0	5850	5850	5850	5850	0
433	20241119	130800	0	5850	5850	5850	5850	0
434	20241119	130700	0	5850	5850	5850	5850	0
435	20241119	130600	0	5850	5850	5850	5850	0
436	20241119	130500	0	5850	5850	5850	5850	0
437	20241119	130400	0	5850	5850	5850	5850	0
438	20241119	130300	0	5850	5850	5850	5850	0
439	20241119	130200	0	5850	5850	5850	5850	0
440	20241119	130100	0	5850	5850	5850	5850	0
441	20241119	130000	0	5850	5850	5850	5850	0
442	20241119	125900	0	5850	5850	5850	5850	0
443	20241119	125800	0	5850	5850	5850	5850	0
444	20241119	125700	0	5850	5850	5850	5850	0
445	20241119	125600	0	5850	5850	5850	5850	0
446	20241119	125500	0	5850	5850	5850	5850	0
447	20241119	125400	0	5850	5850	5850	5850	0
448	20241119	125300	0	5850	5850	5850	5850	0
449	20241119	125200	0	5850	5850	5850	5850	0
450	20241119	125100	0	5850	5850	5850	5850	0
451	20241119	125000	0	5850	5850	5850	5850	0
452	20241119	124900	0	5850	5850	5850	5850	0
453	20241119	124800	0	5850	5850	5850	5850	0
454	20241119	124700	0	5850	5850	5850	5850	0
455	20241119	124600	0	5850	5850	5850	5850	0
456	20241119	124500	0	5850	5850	5850	5850	0
457	20241119	124400	0	5850	5850	5850	5850	0
458	20241119	124300	0	5850	5850	5850	5850	0
459	20241119	124200	0	5850	5850	5850	5850	0
460	20241119	124100	0	5850	5850	5850	5850	0
461	20241119	124000	0	5850	5850	5850	5850	0
462	20241119	123900	0	5850	5850	5850	5850	0
463	20241119	123800	0	5850	5850	5850	5850	0
464	20241119	123700	0	5850	5850	5850	5850	0
465	20241119	123600	0	5850	5850	5850	5850	0
466	20241119	123500	0	5850	5850	5850	5850	0
467	20241119	123400	0	5850	5850	5850	5850	0
468	20241119	123300	0	5850	5850	5850	5850	0
469	20241119	123200	0	5850	5850	5850	5850	0
470	20241119	123100	0	5850	5850	5850	5850	0
471	20241119	123000	0	5850	5850	5850	5850	0
472	20241119	122900	0	5850	5850	5850	5850	0
473	20241119	122800	0	5850	5850	5850	5850	0
474	20241119	122700	0	5850	5850	5850	5850	0
475	20241119	122600	0	5850	5850	5850	5850	0
476	20241119	122500	0	5850	5850	5850	5850	0
477	20241119	122400	0	5850	5850	5850	5850	0
478	20241119	122300	0	5850	5850	5850	5850	0
479	20241119	122200	0	5850	5850	5850	5850	0
480	20241119	122100	0	5850	5850	5850	5850	0
481	20241119	122000	0	5850	5850	5850	5850	0
482	20241119	121900	0	5850	5850	5850	5850	0
483	20241119	121800	0	5850	5850	5850	5850	0
484	20241119	121700	0	5850	5850	5850	5850	0
485	20241119	121600	0	5850	5850	5850	5850	0
486	20241119	121500	0	5850	5850	5850	5850	0
487	20241119	121400	0	5850	5850	5850	5850	0
488	20241119	121300	0	5850	5850	5850	5850	0
489	20241119	121200	0	5850	5850	5850	5850	0
490	20241119	121100	0	5850	5850	5850	5850	0
491	20241119	121000	0	5850	5850	5850	5850	0
492	20241119	120900	0	5850	5850	5850	5850	0
493	20241119	120800	0	5850	5850	5850	5850	0
494	20241119	120700	0	5850	5850	5850	5850	0
495	20241119	120600	0	5850	5850	5850	5850	0
496	20241119	120500	0	5850	5850	5850	5850	0
497	20241119	120400	0	5850	5850	5850	5850	0
498	20241119	120300	0	5850	5850	5850	5850	0
499	20241119	120200	0	5850	5850	5850	5850	0
500	20241119	120100	0	5850	5850	5850	5850	0
501	20241119	120000	0	5850	5850	5850	5850	0
502	20241119	115900	0	5850	5850	5850	5850	0
503	20241119	115800	0	5850	5850	5850	5850	0
504	20241119	115700	0	5850	5850	5850	5850	0
505	20241119	115600	0	5850	5850	5850	5850	0
506	20241119	115500	0	5850	5850	5850	5850	0
507	20241119	115400	0	5850	5850	5850	5850	0
508	20241119	115300	0	5850	5850	5850	5850	0
509	20241119	115200	0	5850	5850	5850	5850	0
510	20241119	115100	0	5850	5850	5850	5850	0
511	20241119	115000	0	5850	5850	5850	5850	0
512	20241119	114900	0	5850	5850	5850	5850	0
513	20241119	114800	0	5850	5850	5850	5850	0
514	20241119	114700	0	5850	5850	5850	5850	0
515	20241119	114600	0	5850	5850	5850	5850	0
516	20241119	114500	0	5850	5850	5850	5850	0
517	20241119	114400	0	5850	5850	5850	5850	0
518	20241119	114300	0	5850	5850	5850	5850	0
519	20241119	114200	0	5850	5850	5850	5850	0
520	20241119	114100	0	5850	5850	5850	5850	0
521	20241119	114000	0	5850	5850	5850	5850	0
522	20241119	113900	0	5850	5850	5850	5850	0
523	20241119	113800	0	5850	5850	5850	5850	0
524	20241119	113700	0	5850	5850	5850	5850	0
525	20241119	113600	0	5850	5850	5850	5850	0
526	20241119	113500	0	5850	5850	5850	5850	0
527	20241119	113400	0	5850	5850	5850	5850	0
528	20241119	113300	0	5850	5850	5850	5850	0
529	20241119	113200	0	5850	5850	5850	5850	0
530	20241119	113100	0	5850	5850	5850	5850	0
531	20241119	113000	0	5850	5850	5850	5850	0
532	20241119	112900	0	5850	5850	5850	5850	0
533	20241119	112800	0	5850	5850	5850	5850	0
534	20241119	112700	0	5850	5850	5850	5850	0
535	20241119	112600	0	5850	5850	5850	5850	0
536	20241119	112500	0	5850	5850	5850	5850	0
537	20241119	112400	0	5850	5850	5850	5850	0
538	20241119	112300	0	5850	5850	5850	5850	0
539	20241119	112200	0	5850	5850	5850	5850	0
540	20241119	112100	0	5850	5850	5850	5850	0
541	20241119	112000	0	5850	5850	5850	5850	0
542	20241119	111900	0	5850	5850	5850	5850	0
543	20241119	111800	0	5850	5850	5850	5850	0
544	20241119	111700	0	5850	5850	5850	5850	0
545	20241119	111600	0	5850	5850	5850	5850	0
546	20241119	111500	0	5850	5850	5850	5850	0
547	20241119	111400	0	5850	5850	5850	5850	0
548	20241119	111300	0	5850	5850	5850	5850	0
549	20241119	111200	0	5850	5850	5850	5850	0
550	20241119	111100	0	5850	5850	5850	5850	0
551	20241119	111000	0	5850	5850	5850	5850	0
552	20241119	110900	0	5850	5850	5850	5850	0
553	20241119	110800	0	5850	5850	5850	5850	0
554	20241119	110700	0	5850	5850	5850	5850	0
555	20241119	110600	0	5850	5850	5850	5850	0
556	20241119	110500	0	5850	5850	5850	5850	0
557	20241119	110400	0	5850	5850	5850	5850	0
558	20241119	110300	0	5850	5850	5850	5850	0
559	20241119	110200	0	5850	5850	5850	5850	0
560	20241119	110100	0	5850	5850	5850	5850	0
561	20241119	110000	0	5850	5850	5850	5850	0
562	20241119	105900	0	5850	5850	5850	5850	0
563	20241119	105800	0	5850	5850	5850	5850	0
564	20241119	105700	0	5850	5850	5850	5850	0
565	20241119	105600	0	5850	5850	5850	5850	0
566	20241119	105500	0	5850	5850	5850	5850	0
567	20241119	105400	0	5850	5850	5850	5850	0
568	20241119	105300	0	5850	5850	5850	5850	0
569	20241119	105200	0	5850	5850	5850	5850	0
570	20241119	105100	0	5850	5850	5850	5850	0
571	20241119	105000	0	5850	5850	5850	5850	0
572	20241119	104900	0	5850	5850	5850	5850	0
573	20241119	104800	0	5850	5850	5850	5850	0
574	20241119	104700	0	5850	5850	5850	5850	0
575	20241119	104600	0	5850	5850	5850	5850	0
576	20241119	104500	0	5850	5850	5850	5850	0
577	20241119	104400	0	5850	5850	5850	5850	0
578	20241119	104300	0	5850	5850	5850	5850	0
579	20241119	104200	0	5850	5850	5850	5850	0
580	20241119	104100	0	5850	5850	5850	5850	0
581	20241119	104000	0	5850	5850	5850	5850	0
582	20241119	103900	0	5850	5850	5850	5850	0
583	20241119	103800	0	5850	5850	5850	5850	0
584	20241119	103700	0	5850	5850	5850	5850	0
585	20241119	103600	0	5850	5850	5850	5850	0
586	20241119	103500	0	5850	5850	5850	5850	0
587	20241119	103400	0	5850	5850	5850	5850	0
588	20241119	103300	0	5850	5850	5850	5850	0
589	20241119	103200	0	5850	5850	5850	5850	0
590	20241119	103100	0	5850	5850	5850	5850	0
591	20241119	103000	0	5850	5850	5850	5850	0
592	20241119	102900	0	5850	5850	5850	5850	0
593	20241119	102800	0	5850	5850	5850	5850	0
594	20241119	102700	0	5850	5850	5850	5850	0
595	20241119	102600	0	5850	5850	5850	5850	0
596	20241119	102500	0	5850	5850	5850	5850	0
597	20241119	102400	0	5850	5850	5850	5850	0
598	20241119	102300	0	5850	5850	5850	5850	0
599	20241119	102200	0	5850	5850	5850	5850	0
600	20241119	102100	0	5850	5850	5850	5850	0
601	20241119	102000	0	5850	5850	5850	5850	0
602	20241119	101900	0	5850	5850	5850	5850	0
603	20241119	101800	0	5850	5850	5850	5850	0
604	20241119	101700	0	5850	5850	5850	5850	0
605	20241119	101600	0	5850	5850	5850	5850	0
606	20241119	101500	0	5850	5850	5850	5850	0
607	20241119	101400	0	5850	5850	5850	5850	0
608	20241119	101300	0	5850	5850	5850	5850	0
609	20241119	101200	0	5850	5850	5850	5850	0
610	20241119	101100	0	5850	5850	5850	5850	0
611	20241119	101000	0	5850	5850	5850	5850	0
612	20241119	100900	0	5850	5850	5850	5850	0
613	20241119	100800	0	5850	5850	5850	5850	0
614	20241119	100700	0	5850	5850	5850	5850	0
615	20241119	100600	0	5850	5850	5850	5850	0
616	20241119	100500	0	5850	5850	5850	5850	0
617	20241119	100400	0	5850	5850	5850	5850	0
618	20241119	100300	0	5850	5850	5850	5850	0
619	20241119	100200	0	5850	5850	5850	5850	0
620	20241119	100100	0	5850	5850	5850	5850	0
621	20241119	100000	0	5850	5850	5850	5850	0
622	20241119	095900	0	5850	5850	5850	5850	0
623	20241119	095800	0	5850	5850	5850	5850	0
624	20241119	095700	0	5850	5850	5850	5850	0
625	20241119	095600	0	5850	5850	5850	5850	0
626	20241119	095500	0	5850	5850	5850	5850	0
627	20241119	095400	0	5850	5850	5850	5850	0
628	20241119	095300	0	5850	5850	5850	5850	0
629	20241119	095200	0	5850	5850	5850	5850	0
630	20241119	095100	0	5850	5850	5850	5850	0
631	20241119	095000	0	5850	5850	5850	5850	0
632	20241119	094900	0	5850	5850	5850	5850	0
633	20241119	094800	0	5850	5850	5850	5850	0
634	20241119	094700	0	5850	5850	5850	5850	0
635	20241119	094600	0	5850	5850	5850	5850	0
636	20241119	094500	0	5850	5850	5850	5850	0
637	20241119	094400	0	5850	5850	5850	5850	0
638	20241119	094300	0	5850	5850	5850	5850	0
639	20241119	094200	0	5850	5850	5850	5850	0
640	20241119	094100	0	5850	5850	5850	5850	0
641	20241119	094000	0	5850	5850	5850	5850	0
642	20241119	093900	0	5850	5850	5850	5850	0
643	20241119	093800	0	5850	5850	5850	5850	0
644	20241119	093700	0	5850	5850	5850	5850	0
645	20241119	093600	0	5850	5850	5850	5850	0
646	20241119	093500	0	5850	5850	5850	5850	0
647	20241119	093400	0	5850	5850	5850	5850	0
648	20241119	093300	0	5850	5850	5850	5850	0
649	20241119	093200	0	5850	5850	5850	5850	0
650	20241119	093100	0	5850	5850	5850	5850	0
651	20241119	093000	0	5850	5850	5850	5850	0
652	20241119	092900	0	5850	5850	5850	5850	0
653	20241119	092800	0	5850	5850	5850	5850	0
654	20241119	092700	0	5850	5850	5850	5850	0
655	20241119	092600	0	5850	5850	5850	5850	0
656	20241119	092500	0	5850	5850	5850	5850	0
657	20241119	092400	0	5850	5850	5850	5850	0
658	20241119	092300	0	5850	5850	5850	5850	0
659	20241119	092200	0	5850	5850	5850	5850	0
660	20241119	092100	0	5850	5850	5850	5850	0
661	20241119	092000	0	5850	5850	5850	5850	0
662	20241119	091900	0	5850	5850	5850	5850	0
663	20241119	091800	0	5850	5850	5850	5850	0
664	20241119	091700	0	5850	5850	5850	5850	0
665	20241119	091600	0	5850	5850	5850	5850	0
666	20241119	091500	0	5850	5850	5850	5850	0
667	20241119	091400	0	5850	5850	5850	5850	0
668	20241119	091300	0	5850	5850	5850	5850	0
669	20241119	091200	0	5850	5850	5850	5850	0
670	20241119	091100	0	5850	5850	5850	5850	0
671	20241119	091000	0	5850	5850	5850	5850	0
672	20241119	090900	0	5850	5850	5850	5850	0
673	20241119	090800	0	5850	5850	5850	5850	0
674	20241119	090700	0	5850	5850	5850	5850	0
675	20241119	090600	0	5850	5850	5850	5850	0
676	20241119	090500	0	5850	5850	5850	5850	0
677	20241119	090400	0	5850	5850	5850	5850	0
678	20241119	090300	0	5850	5850	5850	5850	0
679	20241119	090200	0	5850	5850	5850	5850	0
680	20241119	090100	0	5850	5850	5850	5850	0
681	20241119	090000	0	5850	5850	5850	5850	0