KissMeData/150840/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	203000	0	5850	5850	5850	5850	0
3	20241209	202900	0	5850	5850	5850	5850	0
4	20241209	202800	0	5850	5850	5850	5850	0
5	20241209	202700	0	5850	5850	5850	5850	0
6	20241209	202600	0	5850	5850	5850	5850	0
7	20241209	202500	0	5850	5850	5850	5850	0
8	20241209	202400	0	5850	5850	5850	5850	0
9	20241209	202300	0	5850	5850	5850	5850	0
10	20241209	202200	0	5850	5850	5850	5850	0
11	20241209	202100	0	5850	5850	5850	5850	0
12	20241209	202000	0	5850	5850	5850	5850	0
13	20241209	201900	0	5850	5850	5850	5850	0
14	20241209	201800	0	5850	5850	5850	5850	0
15	20241209	201700	0	5850	5850	5850	5850	0
16	20241209	201600	0	5850	5850	5850	5850	0
17	20241209	201500	0	5850	5850	5850	5850	0
18	20241209	201400	0	5850	5850	5850	5850	0
19	20241209	201300	0	5850	5850	5850	5850	0
20	20241209	201200	0	5850	5850	5850	5850	0
21	20241209	201100	0	5850	5850	5850	5850	0
22	20241209	201000	0	5850	5850	5850	5850	0
23	20241209	200900	0	5850	5850	5850	5850	0
24	20241209	200800	0	5850	5850	5850	5850	0
25	20241209	200700	0	5850	5850	5850	5850	0
26	20241209	200600	0	5850	5850	5850	5850	0
27	20241209	200500	0	5850	5850	5850	5850	0
28	20241209	200400	0	5850	5850	5850	5850	0
29	20241209	200300	0	5850	5850	5850	5850	0
30	20241209	200200	0	5850	5850	5850	5850	0
31	20241209	200100	0	5850	5850	5850	5850	0
32	20241209	200000	0	5850	5850	5850	5850	0
33	20241209	195900	0	5850	5850	5850	5850	0
34	20241209	195800	0	5850	5850	5850	5850	0
35	20241209	195700	0	5850	5850	5850	5850	0
36	20241209	195600	0	5850	5850	5850	5850	0
37	20241209	195500	0	5850	5850	5850	5850	0
38	20241209	195400	0	5850	5850	5850	5850	0
39	20241209	195300	0	5850	5850	5850	5850	0
40	20241209	195200	0	5850	5850	5850	5850	0
41	20241209	195100	0	5850	5850	5850	5850	0
42	20241209	195000	0	5850	5850	5850	5850	0
43	20241209	194900	0	5850	5850	5850	5850	0
44	20241209	194800	0	5850	5850	5850	5850	0
45	20241209	194700	0	5850	5850	5850	5850	0
46	20241209	194600	0	5850	5850	5850	5850	0
47	20241209	194500	0	5850	5850	5850	5850	0
48	20241209	194400	0	5850	5850	5850	5850	0
49	20241209	194300	0	5850	5850	5850	5850	0
50	20241209	194200	0	5850	5850	5850	5850	0
51	20241209	194100	0	5850	5850	5850	5850	0
52	20241209	194000	0	5850	5850	5850	5850	0
53	20241209	193900	0	5850	5850	5850	5850	0
54	20241209	193800	0	5850	5850	5850	5850	0
55	20241209	193700	0	5850	5850	5850	5850	0
56	20241209	193600	0	5850	5850	5850	5850	0
57	20241209	193500	0	5850	5850	5850	5850	0
58	20241209	193400	0	5850	5850	5850	5850	0
59	20241209	193300	0	5850	5850	5850	5850	0
60	20241209	193200	0	5850	5850	5850	5850	0
61	20241209	193100	0	5850	5850	5850	5850	0
62	20241209	193000	0	5850	5850	5850	5850	0
63	20241209	192900	0	5850	5850	5850	5850	0
64	20241209	192800	0	5850	5850	5850	5850	0
65	20241209	192700	0	5850	5850	5850	5850	0
66	20241209	192600	0	5850	5850	5850	5850	0
67	20241209	192500	0	5850	5850	5850	5850	0
68	20241209	192400	0	5850	5850	5850	5850	0
69	20241209	192300	0	5850	5850	5850	5850	0
70	20241209	192200	0	5850	5850	5850	5850	0
71	20241209	192100	0	5850	5850	5850	5850	0
72	20241209	192000	0	5850	5850	5850	5850	0
73	20241209	191900	0	5850	5850	5850	5850	0
74	20241209	191800	0	5850	5850	5850	5850	0
75	20241209	191700	0	5850	5850	5850	5850	0
76	20241209	191600	0	5850	5850	5850	5850	0
77	20241209	191500	0	5850	5850	5850	5850	0
78	20241209	191400	0	5850	5850	5850	5850	0
79	20241209	191300	0	5850	5850	5850	5850	0
80	20241209	191200	0	5850	5850	5850	5850	0
81	20241209	191100	0	5850	5850	5850	5850	0
82	20241209	191000	0	5850	5850	5850	5850	0
83	20241209	190900	0	5850	5850	5850	5850	0
84	20241209	190800	0	5850	5850	5850	5850	0
85	20241209	190700	0	5850	5850	5850	5850	0
86	20241209	190600	0	5850	5850	5850	5850	0
87	20241209	190500	0	5850	5850	5850	5850	0
88	20241209	190400	0	5850	5850	5850	5850	0
89	20241209	190300	0	5850	5850	5850	5850	0
90	20241209	190200	0	5850	5850	5850	5850	0
91	20241209	190100	0	5850	5850	5850	5850	0
92	20241209	190000	0	5850	5850	5850	5850	0
93	20241209	185900	0	5850	5850	5850	5850	0
94	20241209	185800	0	5850	5850	5850	5850	0
95	20241209	185700	0	5850	5850	5850	5850	0
96	20241209	185600	0	5850	5850	5850	5850	0
97	20241209	185500	0	5850	5850	5850	5850	0
98	20241209	185400	0	5850	5850	5850	5850	0
99	20241209	185300	0	5850	5850	5850	5850	0
100	20241209	185200	0	5850	5850	5850	5850	0
101	20241209	185100	0	5850	5850	5850	5850	0
102	20241209	185000	0	5850	5850	5850	5850	0
103	20241209	184900	0	5850	5850	5850	5850	0
104	20241209	184800	0	5850	5850	5850	5850	0
105	20241209	184700	0	5850	5850	5850	5850	0
106	20241209	184600	0	5850	5850	5850	5850	0
107	20241209	184500	0	5850	5850	5850	5850	0
108	20241209	184400	0	5850	5850	5850	5850	0
109	20241209	184300	0	5850	5850	5850	5850	0
110	20241209	184200	0	5850	5850	5850	5850	0
111	20241209	184100	0	5850	5850	5850	5850	0
112	20241209	184000	0	5850	5850	5850	5850	0
113	20241209	183900	0	5850	5850	5850	5850	0
114	20241209	183800	0	5850	5850	5850	5850	0
115	20241209	183700	0	5850	5850	5850	5850	0
116	20241209	183600	0	5850	5850	5850	5850	0
117	20241209	183500	0	5850	5850	5850	5850	0
118	20241209	183400	0	5850	5850	5850	5850	0
119	20241209	183300	0	5850	5850	5850	5850	0
120	20241209	183200	0	5850	5850	5850	5850	0
121	20241209	183100	0	5850	5850	5850	5850	0
122	20241209	183000	0	5850	5850	5850	5850	0
123	20241209	182900	0	5850	5850	5850	5850	0
124	20241209	182800	0	5850	5850	5850	5850	0
125	20241209	182700	0	5850	5850	5850	5850	0
126	20241209	182600	0	5850	5850	5850	5850	0
127	20241209	182500	0	5850	5850	5850	5850	0
128	20241209	182400	0	5850	5850	5850	5850	0
129	20241209	182300	0	5850	5850	5850	5850	0
130	20241209	182200	0	5850	5850	5850	5850	0
131	20241209	182100	0	5850	5850	5850	5850	0
132	20241209	182000	0	5850	5850	5850	5850	0
133	20241209	181900	0	5850	5850	5850	5850	0
134	20241209	181800	0	5850	5850	5850	5850	0
135	20241209	181700	0	5850	5850	5850	5850	0
136	20241209	181600	0	5850	5850	5850	5850	0
137	20241209	181500	0	5850	5850	5850	5850	0
138	20241209	181400	0	5850	5850	5850	5850	0
139	20241209	181300	0	5850	5850	5850	5850	0
140	20241209	181200	0	5850	5850	5850	5850	0
141	20241209	181100	0	5850	5850	5850	5850	0
142	20241209	181000	0	5850	5850	5850	5850	0
143	20241209	180900	0	5850	5850	5850	5850	0
144	20241209	180800	0	5850	5850	5850	5850	0
145	20241209	180700	0	5850	5850	5850	5850	0
146	20241209	180600	0	5850	5850	5850	5850	0
147	20241209	180500	0	5850	5850	5850	5850	0
148	20241209	180400	0	5850	5850	5850	5850	0
149	20241209	180300	0	5850	5850	5850	5850	0
150	20241209	180200	0	5850	5850	5850	5850	0
151	20241209	180100	0	5850	5850	5850	5850	0
152	20241209	180000	0	5850	5850	5850	5850	0
153	20241209	175900	0	5850	5850	5850	5850	0
154	20241209	175800	0	5850	5850	5850	5850	0
155	20241209	175700	0	5850	5850	5850	5850	0
156	20241209	175600	0	5850	5850	5850	5850	0
157	20241209	175500	0	5850	5850	5850	5850	0
158	20241209	175400	0	5850	5850	5850	5850	0
159	20241209	175300	0	5850	5850	5850	5850	0
160	20241209	175200	0	5850	5850	5850	5850	0
161	20241209	175100	0	5850	5850	5850	5850	0
162	20241209	175000	0	5850	5850	5850	5850	0
163	20241209	174900	0	5850	5850	5850	5850	0
164	20241209	174800	0	5850	5850	5850	5850	0
165	20241209	174700	0	5850	5850	5850	5850	0
166	20241209	174600	0	5850	5850	5850	5850	0
167	20241209	174500	0	5850	5850	5850	5850	0
168	20241209	174400	0	5850	5850	5850	5850	0
169	20241209	174300	0	5850	5850	5850	5850	0
170	20241209	174200	0	5850	5850	5850	5850	0
171	20241209	174100	0	5850	5850	5850	5850	0
172	20241209	174000	0	5850	5850	5850	5850	0
173	20241209	173900	0	5850	5850	5850	5850	0
174	20241209	173800	0	5850	5850	5850	5850	0
175	20241209	173700	0	5850	5850	5850	5850	0
176	20241209	173600	0	5850	5850	5850	5850	0
177	20241209	173500	0	5850	5850	5850	5850	0
178	20241209	173400	0	5850	5850	5850	5850	0
179	20241209	173300	0	5850	5850	5850	5850	0
180	20241209	173200	0	5850	5850	5850	5850	0
181	20241209	173100	0	5850	5850	5850	5850	0
182	20241209	173000	0	5850	5850	5850	5850	0
183	20241209	172900	0	5850	5850	5850	5850	0
184	20241209	172800	0	5850	5850	5850	5850	0
185	20241209	172700	0	5850	5850	5850	5850	0
186	20241209	172600	0	5850	5850	5850	5850	0
187	20241209	172500	0	5850	5850	5850	5850	0
188	20241209	172400	0	5850	5850	5850	5850	0
189	20241209	172300	0	5850	5850	5850	5850	0
190	20241209	172200	0	5850	5850	5850	5850	0
191	20241209	172100	0	5850	5850	5850	5850	0
192	20241209	172000	0	5850	5850	5850	5850	0
193	20241209	171900	0	5850	5850	5850	5850	0
194	20241209	171800	0	5850	5850	5850	5850	0
195	20241209	171700	0	5850	5850	5850	5850	0
196	20241209	171600	0	5850	5850	5850	5850	0
197	20241209	171500	0	5850	5850	5850	5850	0
198	20241209	171400	0	5850	5850	5850	5850	0
199	20241209	171300	0	5850	5850	5850	5850	0
200	20241209	171200	0	5850	5850	5850	5850	0
201	20241209	171100	0	5850	5850	5850	5850	0
202	20241209	171000	0	5850	5850	5850	5850	0
203	20241209	170900	0	5850	5850	5850	5850	0
204	20241209	170800	0	5850	5850	5850	5850	0
205	20241209	170700	0	5850	5850	5850	5850	0
206	20241209	170600	0	5850	5850	5850	5850	0
207	20241209	170500	0	5850	5850	5850	5850	0
208	20241209	170400	0	5850	5850	5850	5850	0
209	20241209	170300	0	5850	5850	5850	5850	0
210	20241209	170200	0	5850	5850	5850	5850	0
211	20241209	170100	0	5850	5850	5850	5850	0
212	20241209	170000	0	5850	5850	5850	5850	0
213	20241209	165900	0	5850	5850	5850	5850	0
214	20241209	165800	0	5850	5850	5850	5850	0
215	20241209	165700	0	5850	5850	5850	5850	0
216	20241209	165600	0	5850	5850	5850	5850	0
217	20241209	165500	0	5850	5850	5850	5850	0
218	20241209	165400	0	5850	5850	5850	5850	0
219	20241209	165300	0	5850	5850	5850	5850	0
220	20241209	165200	0	5850	5850	5850	5850	0
221	20241209	165100	0	5850	5850	5850	5850	0
222	20241209	165000	0	5850	5850	5850	5850	0
223	20241209	164900	0	5850	5850	5850	5850	0
224	20241209	164800	0	5850	5850	5850	5850	0
225	20241209	164700	0	5850	5850	5850	5850	0
226	20241209	164600	0	5850	5850	5850	5850	0
227	20241209	164500	0	5850	5850	5850	5850	0
228	20241209	164400	0	5850	5850	5850	5850	0
229	20241209	164300	0	5850	5850	5850	5850	0
230	20241209	164200	0	5850	5850	5850	5850	0
231	20241209	164100	0	5850	5850	5850	5850	0
232	20241209	164000	0	5850	5850	5850	5850	0
233	20241209	163900	0	5850	5850	5850	5850	0
234	20241209	163800	0	5850	5850	5850	5850	0
235	20241209	163700	0	5850	5850	5850	5850	0
236	20241209	163600	0	5850	5850	5850	5850	0
237	20241209	163500	0	5850	5850	5850	5850	0
238	20241209	163400	0	5850	5850	5850	5850	0
239	20241209	163300	0	5850	5850	5850	5850	0
240	20241209	163200	0	5850	5850	5850	5850	0
241	20241209	163100	0	5850	5850	5850	5850	0
242	20241209	163000	0	5850	5850	5850	5850	0
243	20241209	162900	0	5850	5850	5850	5850	0
244	20241209	162800	0	5850	5850	5850	5850	0
245	20241209	162700	0	5850	5850	5850	5850	0
246	20241209	162600	0	5850	5850	5850	5850	0
247	20241209	162500	0	5850	5850	5850	5850	0
248	20241209	162400	0	5850	5850	5850	5850	0
249	20241209	162300	0	5850	5850	5850	5850	0
250	20241209	162200	0	5850	5850	5850	5850	0
251	20241209	162100	0	5850	5850	5850	5850	0
252	20241209	162000	0	5850	5850	5850	5850	0
253	20241209	161900	0	5850	5850	5850	5850	0
254	20241209	161800	0	5850	5850	5850	5850	0
255	20241209	161700	0	5850	5850	5850	5850	0
256	20241209	161600	0	5850	5850	5850	5850	0
257	20241209	161500	0	5850	5850	5850	5850	0
258	20241209	161400	0	5850	5850	5850	5850	0
259	20241209	161300	0	5850	5850	5850	5850	0
260	20241209	161200	0	5850	5850	5850	5850	0
261	20241209	161100	0	5850	5850	5850	5850	0
262	20241209	161000	0	5850	5850	5850	5850	0
263	20241209	160900	0	5850	5850	5850	5850	0
264	20241209	160800	0	5850	5850	5850	5850	0
265	20241209	160700	0	5850	5850	5850	5850	0
266	20241209	160600	0	5850	5850	5850	5850	0
267	20241209	160500	0	5850	5850	5850	5850	0
268	20241209	160400	0	5850	5850	5850	5850	0
269	20241209	160300	0	5850	5850	5850	5850	0
270	20241209	160200	0	5850	5850	5850	5850	0
271	20241209	160100	0	5850	5850	5850	5850	0
272	20241209	160000	0	5850	5850	5850	5850	0
273	20241209	155900	0	5850	5850	5850	5850	0
274	20241209	155800	0	5850	5850	5850	5850	0
275	20241209	155700	0	5850	5850	5850	5850	0
276	20241209	155600	0	5850	5850	5850	5850	0
277	20241209	155500	0	5850	5850	5850	5850	0
278	20241209	155400	0	5850	5850	5850	5850	0
279	20241209	155300	0	5850	5850	5850	5850	0
280	20241209	155200	0	5850	5850	5850	5850	0
281	20241209	155100	0	5850	5850	5850	5850	0
282	20241209	155000	0	5850	5850	5850	5850	0
283	20241209	154900	0	5850	5850	5850	5850	0
284	20241209	154800	0	5850	5850	5850	5850	0
285	20241209	154700	0	5850	5850	5850	5850	0
286	20241209	154600	0	5850	5850	5850	5850	0
287	20241209	154500	0	5850	5850	5850	5850	0
288	20241209	154400	0	5850	5850	5850	5850	0
289	20241209	154300	0	5850	5850	5850	5850	0
290	20241209	154200	0	5850	5850	5850	5850	0
291	20241209	154100	0	5850	5850	5850	5850	0
292	20241209	154000	0	5850	5850	5850	5850	0
293	20241209	153900	0	5850	5850	5850	5850	0
294	20241209	153800	0	5850	5850	5850	5850	0
295	20241209	153700	0	5850	5850	5850	5850	0
296	20241209	153600	0	5850	5850	5850	5850	0
297	20241209	153500	0	5850	5850	5850	5850	0
298	20241209	153400	0	5850	5850	5850	5850	0
299	20241209	153300	0	5850	5850	5850	5850	0
300	20241209	153200	0	5850	5850	5850	5850	0
301	20241209	153100	0	5850	5850	5850	5850	0
302	20241209	153000	0	5850	5850	5850	5850	0
303	20241209	152900	0	5850	5850	5850	5850	0
304	20241209	152800	0	5850	5850	5850	5850	0
305	20241209	152700	0	5850	5850	5850	5850	0
306	20241209	152600	0	5850	5850	5850	5850	0
307	20241209	152500	0	5850	5850	5850	5850	0
308	20241209	152400	0	5850	5850	5850	5850	0
309	20241209	152300	0	5850	5850	5850	5850	0
310	20241209	152200	0	5850	5850	5850	5850	0
311	20241209	152100	0	5850	5850	5850	5850	0
312	20241209	152000	0	5850	5850	5850	5850	0
313	20241209	151900	0	5850	5850	5850	5850	0
314	20241209	151800	0	5850	5850	5850	5850	0
315	20241209	151700	0	5850	5850	5850	5850	0
316	20241209	151600	0	5850	5850	5850	5850	0
317	20241209	151500	0	5850	5850	5850	5850	0
318	20241209	151400	0	5850	5850	5850	5850	0
319	20241209	151300	0	5850	5850	5850	5850	0
320	20241209	151200	0	5850	5850	5850	5850	0
321	20241209	151100	0	5850	5850	5850	5850	0
322	20241209	151000	0	5850	5850	5850	5850	0
323	20241209	150900	0	5850	5850	5850	5850	0
324	20241209	150800	0	5850	5850	5850	5850	0
325	20241209	150700	0	5850	5850	5850	5850	0
326	20241209	150600	0	5850	5850	5850	5850	0
327	20241209	150500	0	5850	5850	5850	5850	0
328	20241209	150400	0	5850	5850	5850	5850	0
329	20241209	150300	0	5850	5850	5850	5850	0
330	20241209	150200	0	5850	5850	5850	5850	0
331	20241209	150100	0	5850	5850	5850	5850	0
332	20241209	150000	0	5850	5850	5850	5850	0
333	20241209	145900	0	5850	5850	5850	5850	0
334	20241209	145800	0	5850	5850	5850	5850	0
335	20241209	145700	0	5850	5850	5850	5850	0
336	20241209	145600	0	5850	5850	5850	5850	0
337	20241209	145500	0	5850	5850	5850	5850	0
338	20241209	145400	0	5850	5850	5850	5850	0
339	20241209	145300	0	5850	5850	5850	5850	0
340	20241209	145200	0	5850	5850	5850	5850	0
341	20241209	145100	0	5850	5850	5850	5850	0
342	20241209	145000	0	5850	5850	5850	5850	0
343	20241209	144900	0	5850	5850	5850	5850	0
344	20241209	144800	0	5850	5850	5850	5850	0
345	20241209	144700	0	5850	5850	5850	5850	0
346	20241209	144600	0	5850	5850	5850	5850	0
347	20241209	144500	0	5850	5850	5850	5850	0
348	20241209	144400	0	5850	5850	5850	5850	0
349	20241209	144300	0	5850	5850	5850	5850	0
350	20241209	144200	0	5850	5850	5850	5850	0
351	20241209	144100	0	5850	5850	5850	5850	0
352	20241209	144000	0	5850	5850	5850	5850	0
353	20241209	143900	0	5850	5850	5850	5850	0
354	20241209	143800	0	5850	5850	5850	5850	0
355	20241209	143700	0	5850	5850	5850	5850	0
356	20241209	143600	0	5850	5850	5850	5850	0
357	20241209	143500	0	5850	5850	5850	5850	0
358	20241209	143400	0	5850	5850	5850	5850	0
359	20241209	143300	0	5850	5850	5850	5850	0
360	20241209	143200	0	5850	5850	5850	5850	0
361	20241209	143100	0	5850	5850	5850	5850	0
362	20241209	143000	0	5850	5850	5850	5850	0
363	20241209	142900	0	5850	5850	5850	5850	0
364	20241209	142800	0	5850	5850	5850	5850	0
365	20241209	142700	0	5850	5850	5850	5850	0
366	20241209	142600	0	5850	5850	5850	5850	0
367	20241209	142500	0	5850	5850	5850	5850	0
368	20241209	142400	0	5850	5850	5850	5850	0
369	20241209	142300	0	5850	5850	5850	5850	0
370	20241209	142200	0	5850	5850	5850	5850	0
371	20241209	142100	0	5850	5850	5850	5850	0
372	20241209	142000	0	5850	5850	5850	5850	0
373	20241209	141900	0	5850	5850	5850	5850	0
374	20241209	141800	0	5850	5850	5850	5850	0
375	20241209	141700	0	5850	5850	5850	5850	0
376	20241209	141600	0	5850	5850	5850	5850	0
377	20241209	141500	0	5850	5850	5850	5850	0
378	20241209	141400	0	5850	5850	5850	5850	0
379	20241209	141300	0	5850	5850	5850	5850	0
380	20241209	141200	0	5850	5850	5850	5850	0
381	20241209	141100	0	5850	5850	5850	5850	0
382	20241209	141000	0	5850	5850	5850	5850	0
383	20241209	140900	0	5850	5850	5850	5850	0
384	20241209	140800	0	5850	5850	5850	5850	0
385	20241209	140700	0	5850	5850	5850	5850	0
386	20241209	140600	0	5850	5850	5850	5850	0
387	20241209	140500	0	5850	5850	5850	5850	0
388	20241209	140400	0	5850	5850	5850	5850	0
389	20241209	140300	0	5850	5850	5850	5850	0
390	20241209	140200	0	5850	5850	5850	5850	0
391	20241209	140100	0	5850	5850	5850	5850	0
392	20241209	140000	0	5850	5850	5850	5850	0
393	20241209	135900	0	5850	5850	5850	5850	0
394	20241209	135800	0	5850	5850	5850	5850	0
395	20241209	135700	0	5850	5850	5850	5850	0
396	20241209	135600	0	5850	5850	5850	5850	0
397	20241209	135500	0	5850	5850	5850	5850	0
398	20241209	135400	0	5850	5850	5850	5850	0
399	20241209	135300	0	5850	5850	5850	5850	0
400	20241209	135200	0	5850	5850	5850	5850	0
401	20241209	135100	0	5850	5850	5850	5850	0
402	20241209	135000	0	5850	5850	5850	5850	0
403	20241209	134900	0	5850	5850	5850	5850	0
404	20241209	134800	0	5850	5850	5850	5850	0
405	20241209	134700	0	5850	5850	5850	5850	0
406	20241209	134600	0	5850	5850	5850	5850	0
407	20241209	134500	0	5850	5850	5850	5850	0
408	20241209	134400	0	5850	5850	5850	5850	0
409	20241209	134300	0	5850	5850	5850	5850	0
410	20241209	134200	0	5850	5850	5850	5850	0
411	20241209	134100	0	5850	5850	5850	5850	0
412	20241209	134000	0	5850	5850	5850	5850	0
413	20241209	133900	0	5850	5850	5850	5850	0
414	20241209	133800	0	5850	5850	5850	5850	0
415	20241209	133700	0	5850	5850	5850	5850	0
416	20241209	133600	0	5850	5850	5850	5850	0
417	20241209	133500	0	5850	5850	5850	5850	0
418	20241209	133400	0	5850	5850	5850	5850	0
419	20241209	133300	0	5850	5850	5850	5850	0
420	20241209	133200	0	5850	5850	5850	5850	0
421	20241209	133100	0	5850	5850	5850	5850	0
422	20241209	133000	0	5850	5850	5850	5850	0
423	20241209	132900	0	5850	5850	5850	5850	0
424	20241209	132800	0	5850	5850	5850	5850	0
425	20241209	132700	0	5850	5850	5850	5850	0
426	20241209	132600	0	5850	5850	5850	5850	0
427	20241209	132500	0	5850	5850	5850	5850	0
428	20241209	132400	0	5850	5850	5850	5850	0
429	20241209	132300	0	5850	5850	5850	5850	0
430	20241209	132200	0	5850	5850	5850	5850	0
431	20241209	132100	0	5850	5850	5850	5850	0
432	20241209	132000	0	5850	5850	5850	5850	0
433	20241209	131900	0	5850	5850	5850	5850	0
434	20241209	131800	0	5850	5850	5850	5850	0
435	20241209	131700	0	5850	5850	5850	5850	0
436	20241209	131600	0	5850	5850	5850	5850	0
437	20241209	131500	0	5850	5850	5850	5850	0
438	20241209	131400	0	5850	5850	5850	5850	0
439	20241209	131300	0	5850	5850	5850	5850	0
440	20241209	131200	0	5850	5850	5850	5850	0
441	20241209	131100	0	5850	5850	5850	5850	0
442	20241209	131000	0	5850	5850	5850	5850	0
443	20241209	130900	0	5850	5850	5850	5850	0
444	20241209	130800	0	5850	5850	5850	5850	0
445	20241209	130700	0	5850	5850	5850	5850	0
446	20241209	130600	0	5850	5850	5850	5850	0
447	20241209	130500	0	5850	5850	5850	5850	0
448	20241209	130400	0	5850	5850	5850	5850	0
449	20241209	130300	0	5850	5850	5850	5850	0
450	20241209	130200	0	5850	5850	5850	5850	0
451	20241209	130100	0	5850	5850	5850	5850	0
452	20241209	130000	0	5850	5850	5850	5850	0
453	20241209	125900	0	5850	5850	5850	5850	0
454	20241209	125800	0	5850	5850	5850	5850	0
455	20241209	125700	0	5850	5850	5850	5850	0
456	20241209	125600	0	5850	5850	5850	5850	0
457	20241209	125500	0	5850	5850	5850	5850	0
458	20241209	125400	0	5850	5850	5850	5850	0
459	20241209	125300	0	5850	5850	5850	5850	0
460	20241209	125200	0	5850	5850	5850	5850	0
461	20241209	125100	0	5850	5850	5850	5850	0
462	20241209	125000	0	5850	5850	5850	5850	0
463	20241209	124900	0	5850	5850	5850	5850	0
464	20241209	124800	0	5850	5850	5850	5850	0
465	20241209	124700	0	5850	5850	5850	5850	0
466	20241209	124600	0	5850	5850	5850	5850	0
467	20241209	124500	0	5850	5850	5850	5850	0
468	20241209	124400	0	5850	5850	5850	5850	0
469	20241209	124300	0	5850	5850	5850	5850	0
470	20241209	124200	0	5850	5850	5850	5850	0
471	20241209	124100	0	5850	5850	5850	5850	0
472	20241209	124000	0	5850	5850	5850	5850	0
473	20241209	123900	0	5850	5850	5850	5850	0
474	20241209	123800	0	5850	5850	5850	5850	0
475	20241209	123700	0	5850	5850	5850	5850	0
476	20241209	123600	0	5850	5850	5850	5850	0
477	20241209	123500	0	5850	5850	5850	5850	0
478	20241209	123400	0	5850	5850	5850	5850	0
479	20241209	123300	0	5850	5850	5850	5850	0
480	20241209	123200	0	5850	5850	5850	5850	0
481	20241209	123100	0	5850	5850	5850	5850	0
482	20241209	123000	0	5850	5850	5850	5850	0
483	20241209	122900	0	5850	5850	5850	5850	0
484	20241209	122800	0	5850	5850	5850	5850	0
485	20241209	122700	0	5850	5850	5850	5850	0
486	20241209	122600	0	5850	5850	5850	5850	0
487	20241209	122500	0	5850	5850	5850	5850	0
488	20241209	122400	0	5850	5850	5850	5850	0
489	20241209	122300	0	5850	5850	5850	5850	0
490	20241209	122200	0	5850	5850	5850	5850	0
491	20241209	122100	0	5850	5850	5850	5850	0
492	20241209	122000	0	5850	5850	5850	5850	0
493	20241209	121900	0	5850	5850	5850	5850	0
494	20241209	121800	0	5850	5850	5850	5850	0
495	20241209	121700	0	5850	5850	5850	5850	0
496	20241209	121600	0	5850	5850	5850	5850	0
497	20241209	121500	0	5850	5850	5850	5850	0
498	20241209	121400	0	5850	5850	5850	5850	0
499	20241209	121300	0	5850	5850	5850	5850	0
500	20241209	121200	0	5850	5850	5850	5850	0
501	20241209	121100	0	5850	5850	5850	5850	0
502	20241209	121000	0	5850	5850	5850	5850	0
503	20241209	120900	0	5850	5850	5850	5850	0
504	20241209	120800	0	5850	5850	5850	5850	0
505	20241209	120700	0	5850	5850	5850	5850	0
506	20241209	120600	0	5850	5850	5850	5850	0
507	20241209	120500	0	5850	5850	5850	5850	0
508	20241209	120400	0	5850	5850	5850	5850	0
509	20241209	120300	0	5850	5850	5850	5850	0
510	20241209	120200	0	5850	5850	5850	5850	0
511	20241209	120100	0	5850	5850	5850	5850	0
512	20241209	120000	0	5850	5850	5850	5850	0
513	20241209	115900	0	5850	5850	5850	5850	0
514	20241209	115800	0	5850	5850	5850	5850	0
515	20241209	115700	0	5850	5850	5850	5850	0
516	20241209	115600	0	5850	5850	5850	5850	0
517	20241209	115500	0	5850	5850	5850	5850	0
518	20241209	115400	0	5850	5850	5850	5850	0
519	20241209	115300	0	5850	5850	5850	5850	0
520	20241209	115200	0	5850	5850	5850	5850	0
521	20241209	115100	0	5850	5850	5850	5850	0
522	20241209	115000	0	5850	5850	5850	5850	0
523	20241209	114900	0	5850	5850	5850	5850	0
524	20241209	114800	0	5850	5850	5850	5850	0
525	20241209	114700	0	5850	5850	5850	5850	0
526	20241209	114600	0	5850	5850	5850	5850	0
527	20241209	114500	0	5850	5850	5850	5850	0
528	20241209	114400	0	5850	5850	5850	5850	0
529	20241209	114300	0	5850	5850	5850	5850	0
530	20241209	114200	0	5850	5850	5850	5850	0
531	20241209	114100	0	5850	5850	5850	5850	0
532	20241209	114000	0	5850	5850	5850	5850	0
533	20241209	113900	0	5850	5850	5850	5850	0
534	20241209	113800	0	5850	5850	5850	5850	0
535	20241209	113700	0	5850	5850	5850	5850	0
536	20241209	113600	0	5850	5850	5850	5850	0
537	20241209	113500	0	5850	5850	5850	5850	0
538	20241209	113400	0	5850	5850	5850	5850	0
539	20241209	113300	0	5850	5850	5850	5850	0
540	20241209	113200	0	5850	5850	5850	5850	0
541	20241209	113100	0	5850	5850	5850	5850	0
542	20241209	113000	0	5850	5850	5850	5850	0
543	20241209	112900	0	5850	5850	5850	5850	0
544	20241209	112800	0	5850	5850	5850	5850	0
545	20241209	112700	0	5850	5850	5850	5850	0
546	20241209	112600	0	5850	5850	5850	5850	0
547	20241209	112500	0	5850	5850	5850	5850	0
548	20241209	112400	0	5850	5850	5850	5850	0
549	20241209	112300	0	5850	5850	5850	5850	0
550	20241209	112200	0	5850	5850	5850	5850	0
551	20241209	112100	0	5850	5850	5850	5850	0
552	20241209	112000	0	5850	5850	5850	5850	0
553	20241209	111900	0	5850	5850	5850	5850	0
554	20241209	111800	0	5850	5850	5850	5850	0
555	20241209	111700	0	5850	5850	5850	5850	0
556	20241209	111600	0	5850	5850	5850	5850	0
557	20241209	111500	0	5850	5850	5850	5850	0
558	20241209	111400	0	5850	5850	5850	5850	0
559	20241209	111300	0	5850	5850	5850	5850	0
560	20241209	111200	0	5850	5850	5850	5850	0
561	20241209	111100	0	5850	5850	5850	5850	0
562	20241209	111000	0	5850	5850	5850	5850	0
563	20241209	110900	0	5850	5850	5850	5850	0
564	20241209	110800	0	5850	5850	5850	5850	0
565	20241209	110700	0	5850	5850	5850	5850	0
566	20241209	110600	0	5850	5850	5850	5850	0
567	20241209	110500	0	5850	5850	5850	5850	0
568	20241209	110400	0	5850	5850	5850	5850	0
569	20241209	110300	0	5850	5850	5850	5850	0
570	20241209	110200	0	5850	5850	5850	5850	0
571	20241209	110100	0	5850	5850	5850	5850	0
572	20241209	110000	0	5850	5850	5850	5850	0
573	20241209	105900	0	5850	5850	5850	5850	0
574	20241209	105800	0	5850	5850	5850	5850	0
575	20241209	105700	0	5850	5850	5850	5850	0
576	20241209	105600	0	5850	5850	5850	5850	0
577	20241209	105500	0	5850	5850	5850	5850	0
578	20241209	105400	0	5850	5850	5850	5850	0
579	20241209	105300	0	5850	5850	5850	5850	0
580	20241209	105200	0	5850	5850	5850	5850	0
581	20241209	105100	0	5850	5850	5850	5850	0
582	20241209	105000	0	5850	5850	5850	5850	0
583	20241209	104900	0	5850	5850	5850	5850	0
584	20241209	104800	0	5850	5850	5850	5850	0
585	20241209	104700	0	5850	5850	5850	5850	0
586	20241209	104600	0	5850	5850	5850	5850	0
587	20241209	104500	0	5850	5850	5850	5850	0
588	20241209	104400	0	5850	5850	5850	5850	0
589	20241209	104300	0	5850	5850	5850	5850	0
590	20241209	104200	0	5850	5850	5850	5850	0
591	20241209	104100	0	5850	5850	5850	5850	0
592	20241209	104000	0	5850	5850	5850	5850	0
593	20241209	103900	0	5850	5850	5850	5850	0
594	20241209	103800	0	5850	5850	5850	5850	0
595	20241209	103700	0	5850	5850	5850	5850	0
596	20241209	103600	0	5850	5850	5850	5850	0
597	20241209	103500	0	5850	5850	5850	5850	0
598	20241209	103400	0	5850	5850	5850	5850	0
599	20241209	103300	0	5850	5850	5850	5850	0
600	20241209	103200	0	5850	5850	5850	5850	0
601	20241209	103100	0	5850	5850	5850	5850	0
602	20241209	103000	0	5850	5850	5850	5850	0
603	20241209	102900	0	5850	5850	5850	5850	0
604	20241209	102800	0	5850	5850	5850	5850	0
605	20241209	102700	0	5850	5850	5850	5850	0
606	20241209	102600	0	5850	5850	5850	5850	0
607	20241209	102500	0	5850	5850	5850	5850	0
608	20241209	102400	0	5850	5850	5850	5850	0
609	20241209	102300	0	5850	5850	5850	5850	0
610	20241209	102200	0	5850	5850	5850	5850	0
611	20241209	102100	0	5850	5850	5850	5850	0
612	20241209	102000	0	5850	5850	5850	5850	0
613	20241209	101900	0	5850	5850	5850	5850	0
614	20241209	101800	0	5850	5850	5850	5850	0
615	20241209	101700	0	5850	5850	5850	5850	0
616	20241209	101600	0	5850	5850	5850	5850	0
617	20241209	101500	0	5850	5850	5850	5850	0
618	20241209	101400	0	5850	5850	5850	5850	0
619	20241209	101300	0	5850	5850	5850	5850	0
620	20241209	101200	0	5850	5850	5850	5850	0
621	20241209	101100	0	5850	5850	5850	5850	0
622	20241209	101000	0	5850	5850	5850	5850	0
623	20241209	100900	0	5850	5850	5850	5850	0
624	20241209	100800	0	5850	5850	5850	5850	0
625	20241209	100700	0	5850	5850	5850	5850	0
626	20241209	100600	0	5850	5850	5850	5850	0
627	20241209	100500	0	5850	5850	5850	5850	0
628	20241209	100400	0	5850	5850	5850	5850	0
629	20241209	100300	0	5850	5850	5850	5850	0
630	20241209	100200	0	5850	5850	5850	5850	0
631	20241209	100100	0	5850	5850	5850	5850	0
632	20241209	100000	0	5850	5850	5850	5850	0
633	20241209	095900	0	5850	5850	5850	5850	0
634	20241209	095800	0	5850	5850	5850	5850	0
635	20241209	095700	0	5850	5850	5850	5850	0
636	20241209	095600	0	5850	5850	5850	5850	0
637	20241209	095500	0	5850	5850	5850	5850	0
638	20241209	095400	0	5850	5850	5850	5850	0
639	20241209	095300	0	5850	5850	5850	5850	0
640	20241209	095200	0	5850	5850	5850	5850	0
641	20241209	095100	0	5850	5850	5850	5850	0
642	20241209	095000	0	5850	5850	5850	5850	0
643	20241209	094900	0	5850	5850	5850	5850	0
644	20241209	094800	0	5850	5850	5850	5850	0
645	20241209	094700	0	5850	5850	5850	5850	0
646	20241209	094600	0	5850	5850	5850	5850	0
647	20241209	094500	0	5850	5850	5850	5850	0
648	20241209	094400	0	5850	5850	5850	5850	0
649	20241209	094300	0	5850	5850	5850	5850	0
650	20241209	094200	0	5850	5850	5850	5850	0
651	20241209	094100	0	5850	5850	5850	5850	0
652	20241209	094000	0	5850	5850	5850	5850	0
653	20241209	093900	0	5850	5850	5850	5850	0
654	20241209	093800	0	5850	5850	5850	5850	0
655	20241209	093700	0	5850	5850	5850	5850	0
656	20241209	093600	0	5850	5850	5850	5850	0
657	20241209	093500	0	5850	5850	5850	5850	0
658	20241209	093400	0	5850	5850	5850	5850	0
659	20241209	093300	0	5850	5850	5850	5850	0
660	20241209	093200	0	5850	5850	5850	5850	0
661	20241209	093100	0	5850	5850	5850	5850	0
662	20241209	093000	0	5850	5850	5850	5850	0
663	20241209	092900	0	5850	5850	5850	5850	0
664	20241209	092800	0	5850	5850	5850	5850	0
665	20241209	092700	0	5850	5850	5850	5850	0
666	20241209	092600	0	5850	5850	5850	5850	0
667	20241209	092500	0	5850	5850	5850	5850	0
668	20241209	092400	0	5850	5850	5850	5850	0
669	20241209	092300	0	5850	5850	5850	5850	0
670	20241209	092200	0	5850	5850	5850	5850	0
671	20241209	092100	0	5850	5850	5850	5850	0
672	20241209	092000	0	5850	5850	5850	5850	0
673	20241209	091900	0	5850	5850	5850	5850	0
674	20241209	091800	0	5850	5850	5850	5850	0
675	20241209	091700	0	5850	5850	5850	5850	0
676	20241209	091600	0	5850	5850	5850	5850	0
677	20241209	091500	0	5850	5850	5850	5850	0
678	20241209	091400	0	5850	5850	5850	5850	0
679	20241209	091300	0	5850	5850	5850	5850	0
680	20241209	091200	0	5850	5850	5850	5850	0
681	20241209	091100	0	5850	5850	5850	5850	0
682	20241209	091000	0	5850	5850	5850	5850	0
683	20241209	090900	0	5850	5850	5850	5850	0
684	20241209	090800	0	5850	5850	5850	5850	0
685	20241209	090700	0	5850	5850	5850	5850	0
686	20241209	090600	0	5850	5850	5850	5850	0
687	20241209	090500	0	5850	5850	5850	5850	0
688	20241209	090400	0	5850	5850	5850	5850	0
689	20241209	090300	0	5850	5850	5850	5850	0
690	20241209	090200	0	5850	5850	5850	5850	0
691	20241209	090100	0	5850	5850	5850	5850	0
692	20241209	090000	0	5850	5850	5850	5850	0