KissMeData/150840/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202200	0	5850	5850	5850	5850	0
3	20231219	202100	0	5850	5850	5850	5850	0
4	20231219	202000	0	5850	5850	5850	5850	0
5	20231219	201900	0	5850	5850	5850	5850	0
6	20231219	201800	0	5850	5850	5850	5850	0
7	20231219	201700	0	5850	5850	5850	5850	0
8	20231219	201600	0	5850	5850	5850	5850	0
9	20231219	201500	0	5850	5850	5850	5850	0
10	20231219	201400	0	5850	5850	5850	5850	0
11	20231219	201300	0	5850	5850	5850	5850	0
12	20231219	201200	0	5850	5850	5850	5850	0
13	20231219	201100	0	5850	5850	5850	5850	0
14	20231219	201000	0	5850	5850	5850	5850	0
15	20231219	200900	0	5850	5850	5850	5850	0
16	20231219	200800	0	5850	5850	5850	5850	0
17	20231219	200700	0	5850	5850	5850	5850	0
18	20231219	200600	0	5850	5850	5850	5850	0
19	20231219	200500	0	5850	5850	5850	5850	0
20	20231219	200400	0	5850	5850	5850	5850	0
21	20231219	200300	0	5850	5850	5850	5850	0
22	20231219	200200	0	5850	5850	5850	5850	0
23	20231219	200100	0	5850	5850	5850	5850	0
24	20231219	200000	0	5850	5850	5850	5850	0
25	20231219	195900	0	5850	5850	5850	5850	0
26	20231219	195800	0	5850	5850	5850	5850	0
27	20231219	195700	0	5850	5850	5850	5850	0
28	20231219	195600	0	5850	5850	5850	5850	0
29	20231219	195500	0	5850	5850	5850	5850	0
30	20231219	195400	0	5850	5850	5850	5850	0
31	20231219	195300	0	5850	5850	5850	5850	0
32	20231219	195200	0	5850	5850	5850	5850	0
33	20231219	195100	0	5850	5850	5850	5850	0
34	20231219	195000	0	5850	5850	5850	5850	0
35	20231219	194900	0	5850	5850	5850	5850	0
36	20231219	194800	0	5850	5850	5850	5850	0
37	20231219	194700	0	5850	5850	5850	5850	0
38	20231219	194600	0	5850	5850	5850	5850	0
39	20231219	194500	0	5850	5850	5850	5850	0
40	20231219	194400	0	5850	5850	5850	5850	0
41	20231219	194300	0	5850	5850	5850	5850	0
42	20231219	194200	0	5850	5850	5850	5850	0
43	20231219	194100	0	5850	5850	5850	5850	0
44	20231219	194000	0	5850	5850	5850	5850	0
45	20231219	193900	0	5850	5850	5850	5850	0
46	20231219	193800	0	5850	5850	5850	5850	0
47	20231219	193700	0	5850	5850	5850	5850	0
48	20231219	193600	0	5850	5850	5850	5850	0
49	20231219	193500	0	5850	5850	5850	5850	0
50	20231219	193400	0	5850	5850	5850	5850	0
51	20231219	193300	0	5850	5850	5850	5850	0
52	20231219	193200	0	5850	5850	5850	5850	0
53	20231219	193100	0	5850	5850	5850	5850	0
54	20231219	193000	0	5850	5850	5850	5850	0
55	20231219	192900	0	5850	5850	5850	5850	0
56	20231219	192800	0	5850	5850	5850	5850	0
57	20231219	192700	0	5850	5850	5850	5850	0
58	20231219	192600	0	5850	5850	5850	5850	0
59	20231219	192500	0	5850	5850	5850	5850	0
60	20231219	192400	0	5850	5850	5850	5850	0
61	20231219	192300	0	5850	5850	5850	5850	0
62	20231219	192200	0	5850	5850	5850	5850	0
63	20231219	192100	0	5850	5850	5850	5850	0
64	20231219	192000	0	5850	5850	5850	5850	0
65	20231219	191900	0	5850	5850	5850	5850	0
66	20231219	191800	0	5850	5850	5850	5850	0
67	20231219	191700	0	5850	5850	5850	5850	0
68	20231219	191600	0	5850	5850	5850	5850	0
69	20231219	191500	0	5850	5850	5850	5850	0
70	20231219	191400	0	5850	5850	5850	5850	0
71	20231219	191300	0	5850	5850	5850	5850	0
72	20231219	191200	0	5850	5850	5850	5850	0
73	20231219	191100	0	5850	5850	5850	5850	0
74	20231219	191000	0	5850	5850	5850	5850	0
75	20231219	190900	0	5850	5850	5850	5850	0
76	20231219	190800	0	5850	5850	5850	5850	0
77	20231219	190700	0	5850	5850	5850	5850	0
78	20231219	190600	0	5850	5850	5850	5850	0
79	20231219	190500	0	5850	5850	5850	5850	0
80	20231219	190400	0	5850	5850	5850	5850	0
81	20231219	190300	0	5850	5850	5850	5850	0
82	20231219	190200	0	5850	5850	5850	5850	0
83	20231219	190100	0	5850	5850	5850	5850	0
84	20231219	190000	0	5850	5850	5850	5850	0
85	20231219	185900	0	5850	5850	5850	5850	0
86	20231219	185800	0	5850	5850	5850	5850	0
87	20231219	185700	0	5850	5850	5850	5850	0
88	20231219	185600	0	5850	5850	5850	5850	0
89	20231219	185500	0	5850	5850	5850	5850	0
90	20231219	185400	0	5850	5850	5850	5850	0
91	20231219	185300	0	5850	5850	5850	5850	0
92	20231219	185200	0	5850	5850	5850	5850	0
93	20231219	185100	0	5850	5850	5850	5850	0
94	20231219	185000	0	5850	5850	5850	5850	0
95	20231219	184900	0	5850	5850	5850	5850	0
96	20231219	184800	0	5850	5850	5850	5850	0
97	20231219	184700	0	5850	5850	5850	5850	0
98	20231219	184600	0	5850	5850	5850	5850	0
99	20231219	184500	0	5850	5850	5850	5850	0
100	20231219	184400	0	5850	5850	5850	5850	0
101	20231219	184300	0	5850	5850	5850	5850	0
102	20231219	184200	0	5850	5850	5850	5850	0
103	20231219	184100	0	5850	5850	5850	5850	0
104	20231219	184000	0	5850	5850	5850	5850	0
105	20231219	183900	0	5850	5850	5850	5850	0
106	20231219	183800	0	5850	5850	5850	5850	0
107	20231219	183700	0	5850	5850	5850	5850	0
108	20231219	183600	0	5850	5850	5850	5850	0
109	20231219	183500	0	5850	5850	5850	5850	0
110	20231219	183400	0	5850	5850	5850	5850	0
111	20231219	183300	0	5850	5850	5850	5850	0
112	20231219	183200	0	5850	5850	5850	5850	0
113	20231219	183100	0	5850	5850	5850	5850	0
114	20231219	183000	0	5850	5850	5850	5850	0
115	20231219	182900	0	5850	5850	5850	5850	0
116	20231219	182800	0	5850	5850	5850	5850	0
117	20231219	182700	0	5850	5850	5850	5850	0
118	20231219	182600	0	5850	5850	5850	5850	0
119	20231219	182500	0	5850	5850	5850	5850	0
120	20231219	182400	0	5850	5850	5850	5850	0
121	20231219	182300	0	5850	5850	5850	5850	0
122	20231219	182200	0	5850	5850	5850	5850	0
123	20231219	182100	0	5850	5850	5850	5850	0
124	20231219	182000	0	5850	5850	5850	5850	0
125	20231219	181900	0	5850	5850	5850	5850	0
126	20231219	181800	0	5850	5850	5850	5850	0
127	20231219	181700	0	5850	5850	5850	5850	0
128	20231219	181600	0	5850	5850	5850	5850	0
129	20231219	181500	0	5850	5850	5850	5850	0
130	20231219	181400	0	5850	5850	5850	5850	0
131	20231219	181300	0	5850	5850	5850	5850	0
132	20231219	181200	0	5850	5850	5850	5850	0
133	20231219	181100	0	5850	5850	5850	5850	0
134	20231219	181000	0	5850	5850	5850	5850	0
135	20231219	180900	0	5850	5850	5850	5850	0
136	20231219	180800	0	5850	5850	5850	5850	0
137	20231219	180700	0	5850	5850	5850	5850	0
138	20231219	180600	0	5850	5850	5850	5850	0
139	20231219	180500	0	5850	5850	5850	5850	0
140	20231219	180400	0	5850	5850	5850	5850	0
141	20231219	180300	0	5850	5850	5850	5850	0
142	20231219	180200	0	5850	5850	5850	5850	0
143	20231219	180100	0	5850	5850	5850	5850	0
144	20231219	180000	0	5850	5850	5850	5850	0
145	20231219	175900	0	5850	5850	5850	5850	0
146	20231219	175800	0	5850	5850	5850	5850	0
147	20231219	175700	0	5850	5850	5850	5850	0
148	20231219	175600	0	5850	5850	5850	5850	0
149	20231219	175500	0	5850	5850	5850	5850	0
150	20231219	175400	0	5850	5850	5850	5850	0
151	20231219	175300	0	5850	5850	5850	5850	0
152	20231219	175200	0	5850	5850	5850	5850	0
153	20231219	175100	0	5850	5850	5850	5850	0
154	20231219	175000	0	5850	5850	5850	5850	0
155	20231219	174900	0	5850	5850	5850	5850	0
156	20231219	174800	0	5850	5850	5850	5850	0
157	20231219	174700	0	5850	5850	5850	5850	0
158	20231219	174600	0	5850	5850	5850	5850	0
159	20231219	174500	0	5850	5850	5850	5850	0
160	20231219	174400	0	5850	5850	5850	5850	0
161	20231219	174300	0	5850	5850	5850	5850	0
162	20231219	174200	0	5850	5850	5850	5850	0
163	20231219	174100	0	5850	5850	5850	5850	0
164	20231219	174000	0	5850	5850	5850	5850	0
165	20231219	173900	0	5850	5850	5850	5850	0
166	20231219	173800	0	5850	5850	5850	5850	0
167	20231219	173700	0	5850	5850	5850	5850	0
168	20231219	173600	0	5850	5850	5850	5850	0
169	20231219	173500	0	5850	5850	5850	5850	0
170	20231219	173400	0	5850	5850	5850	5850	0
171	20231219	173300	0	5850	5850	5850	5850	0
172	20231219	173200	0	5850	5850	5850	5850	0
173	20231219	173100	0	5850	5850	5850	5850	0
174	20231219	173000	0	5850	5850	5850	5850	0
175	20231219	172900	0	5850	5850	5850	5850	0
176	20231219	172800	0	5850	5850	5850	5850	0
177	20231219	172700	0	5850	5850	5850	5850	0
178	20231219	172600	0	5850	5850	5850	5850	0
179	20231219	172500	0	5850	5850	5850	5850	0
180	20231219	172400	0	5850	5850	5850	5850	0
181	20231219	172300	0	5850	5850	5850	5850	0
182	20231219	172200	0	5850	5850	5850	5850	0
183	20231219	172100	0	5850	5850	5850	5850	0
184	20231219	172000	0	5850	5850	5850	5850	0
185	20231219	171900	0	5850	5850	5850	5850	0
186	20231219	171800	0	5850	5850	5850	5850	0
187	20231219	171700	0	5850	5850	5850	5850	0
188	20231219	171600	0	5850	5850	5850	5850	0
189	20231219	171500	0	5850	5850	5850	5850	0
190	20231219	171400	0	5850	5850	5850	5850	0
191	20231219	171300	0	5850	5850	5850	5850	0
192	20231219	171200	0	5850	5850	5850	5850	0
193	20231219	171100	0	5850	5850	5850	5850	0
194	20231219	171000	0	5850	5850	5850	5850	0
195	20231219	170900	0	5850	5850	5850	5850	0
196	20231219	170800	0	5850	5850	5850	5850	0
197	20231219	170700	0	5850	5850	5850	5850	0
198	20231219	170600	0	5850	5850	5850	5850	0
199	20231219	170500	0	5850	5850	5850	5850	0
200	20231219	170400	0	5850	5850	5850	5850	0
201	20231219	170300	0	5850	5850	5850	5850	0
202	20231219	170200	0	5850	5850	5850	5850	0
203	20231219	170100	0	5850	5850	5850	5850	0
204	20231219	170000	0	5850	5850	5850	5850	0
205	20231219	165900	0	5850	5850	5850	5850	0
206	20231219	165800	0	5850	5850	5850	5850	0
207	20231219	165700	0	5850	5850	5850	5850	0
208	20231219	165600	0	5850	5850	5850	5850	0
209	20231219	165500	0	5850	5850	5850	5850	0
210	20231219	165400	0	5850	5850	5850	5850	0
211	20231219	165300	0	5850	5850	5850	5850	0
212	20231219	165200	0	5850	5850	5850	5850	0
213	20231219	165100	0	5850	5850	5850	5850	0
214	20231219	165000	0	5850	5850	5850	5850	0
215	20231219	164900	0	5850	5850	5850	5850	0
216	20231219	164800	0	5850	5850	5850	5850	0
217	20231219	164700	0	5850	5850	5850	5850	0
218	20231219	164600	0	5850	5850	5850	5850	0
219	20231219	164500	0	5850	5850	5850	5850	0
220	20231219	164400	0	5850	5850	5850	5850	0
221	20231219	164300	0	5850	5850	5850	5850	0
222	20231219	164200	0	5850	5850	5850	5850	0
223	20231219	164100	0	5850	5850	5850	5850	0
224	20231219	164000	0	5850	5850	5850	5850	0
225	20231219	163900	0	5850	5850	5850	5850	0
226	20231219	163800	0	5850	5850	5850	5850	0
227	20231219	163700	0	5850	5850	5850	5850	0
228	20231219	163600	0	5850	5850	5850	5850	0
229	20231219	163500	0	5850	5850	5850	5850	0
230	20231219	163400	0	5850	5850	5850	5850	0
231	20231219	163300	0	5850	5850	5850	5850	0
232	20231219	163200	0	5850	5850	5850	5850	0
233	20231219	163100	0	5850	5850	5850	5850	0
234	20231219	163000	0	5850	5850	5850	5850	0
235	20231219	162900	0	5850	5850	5850	5850	0
236	20231219	162800	0	5850	5850	5850	5850	0
237	20231219	162700	0	5850	5850	5850	5850	0
238	20231219	162600	0	5850	5850	5850	5850	0
239	20231219	162500	0	5850	5850	5850	5850	0
240	20231219	162400	0	5850	5850	5850	5850	0
241	20231219	162300	0	5850	5850	5850	5850	0
242	20231219	162200	0	5850	5850	5850	5850	0
243	20231219	162100	0	5850	5850	5850	5850	0
244	20231219	162000	0	5850	5850	5850	5850	0
245	20231219	161900	0	5850	5850	5850	5850	0
246	20231219	161800	0	5850	5850	5850	5850	0
247	20231219	161700	0	5850	5850	5850	5850	0
248	20231219	161600	0	5850	5850	5850	5850	0
249	20231219	161500	0	5850	5850	5850	5850	0
250	20231219	161400	0	5850	5850	5850	5850	0
251	20231219	161300	0	5850	5850	5850	5850	0
252	20231219	161200	0	5850	5850	5850	5850	0
253	20231219	161100	0	5850	5850	5850	5850	0
254	20231219	161000	0	5850	5850	5850	5850	0
255	20231219	160900	0	5850	5850	5850	5850	0
256	20231219	160800	0	5850	5850	5850	5850	0
257	20231219	160700	0	5850	5850	5850	5850	0
258	20231219	160600	0	5850	5850	5850	5850	0
259	20231219	160500	0	5850	5850	5850	5850	0
260	20231219	160400	0	5850	5850	5850	5850	0
261	20231219	160300	0	5850	5850	5850	5850	0
262	20231219	160200	0	5850	5850	5850	5850	0
263	20231219	160100	0	5850	5850	5850	5850	0
264	20231219	160000	0	5850	5850	5850	5850	0
265	20231219	155900	0	5850	5850	5850	5850	0
266	20231219	155800	0	5850	5850	5850	5850	0
267	20231219	155700	0	5850	5850	5850	5850	0
268	20231219	155600	0	5850	5850	5850	5850	0
269	20231219	155500	0	5850	5850	5850	5850	0
270	20231219	155400	0	5850	5850	5850	5850	0
271	20231219	155300	0	5850	5850	5850	5850	0
272	20231219	155200	0	5850	5850	5850	5850	0
273	20231219	155100	0	5850	5850	5850	5850	0
274	20231219	155000	0	5850	5850	5850	5850	0
275	20231219	154900	0	5850	5850	5850	5850	0
276	20231219	154800	0	5850	5850	5850	5850	0
277	20231219	154700	0	5850	5850	5850	5850	0
278	20231219	154600	0	5850	5850	5850	5850	0
279	20231219	154500	0	5850	5850	5850	5850	0
280	20231219	154400	0	5850	5850	5850	5850	0
281	20231219	154300	0	5850	5850	5850	5850	0
282	20231219	154200	0	5850	5850	5850	5850	0
283	20231219	154100	0	5850	5850	5850	5850	0
284	20231219	154000	0	5850	5850	5850	5850	0
285	20231219	153900	0	5850	5850	5850	5850	0
286	20231219	153800	0	5850	5850	5850	5850	0
287	20231219	153700	0	5850	5850	5850	5850	0
288	20231219	153600	0	5850	5850	5850	5850	0
289	20231219	153500	0	5850	5850	5850	5850	0
290	20231219	153400	0	5850	5850	5850	5850	0
291	20231219	153300	0	5850	5850	5850	5850	0
292	20231219	153200	0	5850	5850	5850	5850	0
293	20231219	153100	0	5850	5850	5850	5850	0
294	20231219	153000	0	5850	5850	5850	5850	0
295	20231219	152900	0	5850	5850	5850	5850	0
296	20231219	152800	0	5850	5850	5850	5850	0
297	20231219	152700	0	5850	5850	5850	5850	0
298	20231219	152600	0	5850	5850	5850	5850	0
299	20231219	152500	0	5850	5850	5850	5850	0
300	20231219	152400	0	5850	5850	5850	5850	0
301	20231219	152300	0	5850	5850	5850	5850	0
302	20231219	152200	0	5850	5850	5850	5850	0
303	20231219	152100	0	5850	5850	5850	5850	0
304	20231219	152000	0	5850	5850	5850	5850	0
305	20231219	151900	0	5850	5850	5850	5850	0
306	20231219	151800	0	5850	5850	5850	5850	0
307	20231219	151700	0	5850	5850	5850	5850	0
308	20231219	151600	0	5850	5850	5850	5850	0
309	20231219	151500	0	5850	5850	5850	5850	0
310	20231219	151400	0	5850	5850	5850	5850	0
311	20231219	151300	0	5850	5850	5850	5850	0
312	20231219	151200	0	5850	5850	5850	5850	0
313	20231219	151100	0	5850	5850	5850	5850	0
314	20231219	151000	0	5850	5850	5850	5850	0
315	20231219	150900	0	5850	5850	5850	5850	0
316	20231219	150800	0	5850	5850	5850	5850	0
317	20231219	150700	0	5850	5850	5850	5850	0
318	20231219	150600	0	5850	5850	5850	5850	0
319	20231219	150500	0	5850	5850	5850	5850	0
320	20231219	150400	0	5850	5850	5850	5850	0
321	20231219	150300	0	5850	5850	5850	5850	0
322	20231219	150200	0	5850	5850	5850	5850	0
323	20231219	150100	0	5850	5850	5850	5850	0
324	20231219	150000	0	5850	5850	5850	5850	0
325	20231219	145900	0	5850	5850	5850	5850	0
326	20231219	145800	0	5850	5850	5850	5850	0
327	20231219	145700	0	5850	5850	5850	5850	0
328	20231219	145600	0	5850	5850	5850	5850	0
329	20231219	145500	0	5850	5850	5850	5850	0
330	20231219	145400	0	5850	5850	5850	5850	0
331	20231219	145300	0	5850	5850	5850	5850	0
332	20231219	145200	0	5850	5850	5850	5850	0
333	20231219	145100	0	5850	5850	5850	5850	0
334	20231219	145000	0	5850	5850	5850	5850	0
335	20231219	144900	0	5850	5850	5850	5850	0
336	20231219	144800	0	5850	5850	5850	5850	0
337	20231219	144700	0	5850	5850	5850	5850	0
338	20231219	144600	0	5850	5850	5850	5850	0
339	20231219	144500	0	5850	5850	5850	5850	0
340	20231219	144400	0	5850	5850	5850	5850	0
341	20231219	144300	0	5850	5850	5850	5850	0
342	20231219	144200	0	5850	5850	5850	5850	0
343	20231219	144100	0	5850	5850	5850	5850	0
344	20231219	144000	0	5850	5850	5850	5850	0
345	20231219	143900	0	5850	5850	5850	5850	0
346	20231219	143800	0	5850	5850	5850	5850	0
347	20231219	143700	0	5850	5850	5850	5850	0
348	20231219	143600	0	5850	5850	5850	5850	0
349	20231219	143500	0	5850	5850	5850	5850	0
350	20231219	143400	0	5850	5850	5850	5850	0
351	20231219	143300	0	5850	5850	5850	5850	0
352	20231219	143200	0	5850	5850	5850	5850	0
353	20231219	143100	0	5850	5850	5850	5850	0
354	20231219	143000	0	5850	5850	5850	5850	0
355	20231219	142900	0	5850	5850	5850	5850	0
356	20231219	142800	0	5850	5850	5850	5850	0
357	20231219	142700	0	5850	5850	5850	5850	0
358	20231219	142600	0	5850	5850	5850	5850	0
359	20231219	142500	0	5850	5850	5850	5850	0
360	20231219	142400	0	5850	5850	5850	5850	0
361	20231219	142300	0	5850	5850	5850	5850	0
362	20231219	142200	0	5850	5850	5850	5850	0
363	20231219	142100	0	5850	5850	5850	5850	0
364	20231219	142000	0	5850	5850	5850	5850	0
365	20231219	141900	0	5850	5850	5850	5850	0
366	20231219	141800	0	5850	5850	5850	5850	0
367	20231219	141700	0	5850	5850	5850	5850	0
368	20231219	141600	0	5850	5850	5850	5850	0
369	20231219	141500	0	5850	5850	5850	5850	0
370	20231219	141400	0	5850	5850	5850	5850	0
371	20231219	141300	0	5850	5850	5850	5850	0
372	20231219	141200	0	5850	5850	5850	5850	0
373	20231219	141100	0	5850	5850	5850	5850	0
374	20231219	141000	0	5850	5850	5850	5850	0
375	20231219	140900	0	5850	5850	5850	5850	0
376	20231219	140800	0	5850	5850	5850	5850	0
377	20231219	140700	0	5850	5850	5850	5850	0
378	20231219	140600	0	5850	5850	5850	5850	0
379	20231219	140500	0	5850	5850	5850	5850	0
380	20231219	140400	0	5850	5850	5850	5850	0
381	20231219	140300	0	5850	5850	5850	5850	0
382	20231219	140200	0	5850	5850	5850	5850	0
383	20231219	140100	0	5850	5850	5850	5850	0
384	20231219	140000	0	5850	5850	5850	5850	0
385	20231219	135900	0	5850	5850	5850	5850	0
386	20231219	135800	0	5850	5850	5850	5850	0
387	20231219	135700	0	5850	5850	5850	5850	0
388	20231219	135600	0	5850	5850	5850	5850	0
389	20231219	135500	0	5850	5850	5850	5850	0
390	20231219	135400	0	5850	5850	5850	5850	0
391	20231219	135300	0	5850	5850	5850	5850	0
392	20231219	135200	0	5850	5850	5850	5850	0
393	20231219	135100	0	5850	5850	5850	5850	0
394	20231219	135000	0	5850	5850	5850	5850	0
395	20231219	134900	0	5850	5850	5850	5850	0
396	20231219	134800	0	5850	5850	5850	5850	0
397	20231219	134700	0	5850	5850	5850	5850	0
398	20231219	134600	0	5850	5850	5850	5850	0
399	20231219	134500	0	5850	5850	5850	5850	0
400	20231219	134400	0	5850	5850	5850	5850	0
401	20231219	134300	0	5850	5850	5850	5850	0
402	20231219	134200	0	5850	5850	5850	5850	0
403	20231219	134100	0	5850	5850	5850	5850	0
404	20231219	134000	0	5850	5850	5850	5850	0
405	20231219	133900	0	5850	5850	5850	5850	0
406	20231219	133800	0	5850	5850	5850	5850	0
407	20231219	133700	0	5850	5850	5850	5850	0
408	20231219	133600	0	5850	5850	5850	5850	0
409	20231219	133500	0	5850	5850	5850	5850	0
410	20231219	133400	0	5850	5850	5850	5850	0
411	20231219	133300	0	5850	5850	5850	5850	0
412	20231219	133200	0	5850	5850	5850	5850	0
413	20231219	133100	0	5850	5850	5850	5850	0
414	20231219	133000	0	5850	5850	5850	5850	0
415	20231219	132900	0	5850	5850	5850	5850	0
416	20231219	132800	0	5850	5850	5850	5850	0
417	20231219	132700	0	5850	5850	5850	5850	0
418	20231219	132600	0	5850	5850	5850	5850	0
419	20231219	132500	0	5850	5850	5850	5850	0
420	20231219	132400	0	5850	5850	5850	5850	0
421	20231219	132300	0	5850	5850	5850	5850	0
422	20231219	132200	0	5850	5850	5850	5850	0
423	20231219	132100	0	5850	5850	5850	5850	0
424	20231219	132000	0	5850	5850	5850	5850	0
425	20231219	131900	0	5850	5850	5850	5850	0
426	20231219	131800	0	5850	5850	5850	5850	0
427	20231219	131700	0	5850	5850	5850	5850	0
428	20231219	131600	0	5850	5850	5850	5850	0
429	20231219	131500	0	5850	5850	5850	5850	0
430	20231219	131400	0	5850	5850	5850	5850	0
431	20231219	131300	0	5850	5850	5850	5850	0
432	20231219	131200	0	5850	5850	5850	5850	0
433	20231219	131100	0	5850	5850	5850	5850	0
434	20231219	131000	0	5850	5850	5850	5850	0
435	20231219	130900	0	5850	5850	5850	5850	0
436	20231219	130800	0	5850	5850	5850	5850	0
437	20231219	130700	0	5850	5850	5850	5850	0
438	20231219	130600	0	5850	5850	5850	5850	0
439	20231219	130500	0	5850	5850	5850	5850	0
440	20231219	130400	0	5850	5850	5850	5850	0
441	20231219	130300	0	5850	5850	5850	5850	0
442	20231219	130200	0	5850	5850	5850	5850	0
443	20231219	130100	0	5850	5850	5850	5850	0
444	20231219	130000	0	5850	5850	5850	5850	0
445	20231219	125900	0	5850	5850	5850	5850	0
446	20231219	125800	0	5850	5850	5850	5850	0
447	20231219	125700	0	5850	5850	5850	5850	0
448	20231219	125600	0	5850	5850	5850	5850	0
449	20231219	125500	0	5850	5850	5850	5850	0
450	20231219	125400	0	5850	5850	5850	5850	0
451	20231219	125300	0	5850	5850	5850	5850	0
452	20231219	125200	0	5850	5850	5850	5850	0
453	20231219	125100	0	5850	5850	5850	5850	0
454	20231219	125000	0	5850	5850	5850	5850	0
455	20231219	124900	0	5850	5850	5850	5850	0
456	20231219	124800	0	5850	5850	5850	5850	0
457	20231219	124700	0	5850	5850	5850	5850	0
458	20231219	124600	0	5850	5850	5850	5850	0
459	20231219	124500	0	5850	5850	5850	5850	0
460	20231219	124400	0	5850	5850	5850	5850	0
461	20231219	124300	0	5850	5850	5850	5850	0
462	20231219	124200	0	5850	5850	5850	5850	0
463	20231219	124100	0	5850	5850	5850	5850	0
464	20231219	124000	0	5850	5850	5850	5850	0
465	20231219	123900	0	5850	5850	5850	5850	0
466	20231219	123800	0	5850	5850	5850	5850	0
467	20231219	123700	0	5850	5850	5850	5850	0
468	20231219	123600	0	5850	5850	5850	5850	0
469	20231219	123500	0	5850	5850	5850	5850	0
470	20231219	123400	0	5850	5850	5850	5850	0
471	20231219	123300	0	5850	5850	5850	5850	0
472	20231219	123200	0	5850	5850	5850	5850	0
473	20231219	123100	0	5850	5850	5850	5850	0
474	20231219	123000	0	5850	5850	5850	5850	0
475	20231219	122900	0	5850	5850	5850	5850	0
476	20231219	122800	0	5850	5850	5850	5850	0
477	20231219	122700	0	5850	5850	5850	5850	0
478	20231219	122600	0	5850	5850	5850	5850	0
479	20231219	122500	0	5850	5850	5850	5850	0
480	20231219	122400	0	5850	5850	5850	5850	0
481	20231219	122300	0	5850	5850	5850	5850	0
482	20231219	122200	0	5850	5850	5850	5850	0
483	20231219	122100	0	5850	5850	5850	5850	0
484	20231219	122000	0	5850	5850	5850	5850	0
485	20231219	121900	0	5850	5850	5850	5850	0
486	20231219	121800	0	5850	5850	5850	5850	0
487	20231219	121700	0	5850	5850	5850	5850	0
488	20231219	121600	0	5850	5850	5850	5850	0
489	20231219	121500	0	5850	5850	5850	5850	0
490	20231219	121400	0	5850	5850	5850	5850	0
491	20231219	121300	0	5850	5850	5850	5850	0
492	20231219	121200	0	5850	5850	5850	5850	0
493	20231219	121100	0	5850	5850	5850	5850	0
494	20231219	121000	0	5850	5850	5850	5850	0
495	20231219	120900	0	5850	5850	5850	5850	0
496	20231219	120800	0	5850	5850	5850	5850	0
497	20231219	120700	0	5850	5850	5850	5850	0
498	20231219	120600	0	5850	5850	5850	5850	0
499	20231219	120500	0	5850	5850	5850	5850	0
500	20231219	120400	0	5850	5850	5850	5850	0
501	20231219	120300	0	5850	5850	5850	5850	0
502	20231219	120200	0	5850	5850	5850	5850	0
503	20231219	120100	0	5850	5850	5850	5850	0
504	20231219	120000	0	5850	5850	5850	5850	0
505	20231219	115900	0	5850	5850	5850	5850	0
506	20231219	115800	0	5850	5850	5850	5850	0
507	20231219	115700	0	5850	5850	5850	5850	0
508	20231219	115600	0	5850	5850	5850	5850	0
509	20231219	115500	0	5850	5850	5850	5850	0
510	20231219	115400	0	5850	5850	5850	5850	0
511	20231219	115300	0	5850	5850	5850	5850	0
512	20231219	115200	0	5850	5850	5850	5850	0
513	20231219	115100	0	5850	5850	5850	5850	0
514	20231219	115000	0	5850	5850	5850	5850	0
515	20231219	114900	0	5850	5850	5850	5850	0
516	20231219	114800	0	5850	5850	5850	5850	0
517	20231219	114700	0	5850	5850	5850	5850	0
518	20231219	114600	0	5850	5850	5850	5850	0
519	20231219	114500	0	5850	5850	5850	5850	0
520	20231219	114400	0	5850	5850	5850	5850	0
521	20231219	114300	0	5850	5850	5850	5850	0
522	20231219	114200	0	5850	5850	5850	5850	0
523	20231219	114100	0	5850	5850	5850	5850	0
524	20231219	114000	0	5850	5850	5850	5850	0
525	20231219	113900	0	5850	5850	5850	5850	0
526	20231219	113800	0	5850	5850	5850	5850	0
527	20231219	113700	0	5850	5850	5850	5850	0
528	20231219	113600	0	5850	5850	5850	5850	0
529	20231219	113500	0	5850	5850	5850	5850	0
530	20231219	113400	0	5850	5850	5850	5850	0
531	20231219	113300	0	5850	5850	5850	5850	0
532	20231219	113200	0	5850	5850	5850	5850	0
533	20231219	113100	0	5850	5850	5850	5850	0
534	20231219	113000	0	5850	5850	5850	5850	0
535	20231219	112900	0	5850	5850	5850	5850	0
536	20231219	112800	0	5850	5850	5850	5850	0
537	20231219	112700	0	5850	5850	5850	5850	0
538	20231219	112600	0	5850	5850	5850	5850	0
539	20231219	112500	0	5850	5850	5850	5850	0
540	20231219	112400	0	5850	5850	5850	5850	0
541	20231219	112300	0	5850	5850	5850	5850	0
542	20231219	112200	0	5850	5850	5850	5850	0
543	20231219	112100	0	5850	5850	5850	5850	0
544	20231219	112000	0	5850	5850	5850	5850	0
545	20231219	111900	0	5850	5850	5850	5850	0
546	20231219	111800	0	5850	5850	5850	5850	0
547	20231219	111700	0	5850	5850	5850	5850	0
548	20231219	111600	0	5850	5850	5850	5850	0
549	20231219	111500	0	5850	5850	5850	5850	0
550	20231219	111400	0	5850	5850	5850	5850	0
551	20231219	111300	0	5850	5850	5850	5850	0
552	20231219	111200	0	5850	5850	5850	5850	0
553	20231219	111100	0	5850	5850	5850	5850	0
554	20231219	111000	0	5850	5850	5850	5850	0
555	20231219	110900	0	5850	5850	5850	5850	0
556	20231219	110800	0	5850	5850	5850	5850	0
557	20231219	110700	0	5850	5850	5850	5850	0
558	20231219	110600	0	5850	5850	5850	5850	0
559	20231219	110500	0	5850	5850	5850	5850	0
560	20231219	110400	0	5850	5850	5850	5850	0
561	20231219	110300	0	5850	5850	5850	5850	0
562	20231219	110200	0	5850	5850	5850	5850	0
563	20231219	110100	0	5850	5850	5850	5850	0
564	20231219	110000	0	5850	5850	5850	5850	0
565	20231219	105900	0	5850	5850	5850	5850	0
566	20231219	105800	0	5850	5850	5850	5850	0
567	20231219	105700	0	5850	5850	5850	5850	0
568	20231219	105600	0	5850	5850	5850	5850	0
569	20231219	105500	0	5850	5850	5850	5850	0
570	20231219	105400	0	5850	5850	5850	5850	0
571	20231219	105300	0	5850	5850	5850	5850	0
572	20231219	105200	0	5850	5850	5850	5850	0
573	20231219	105100	0	5850	5850	5850	5850	0
574	20231219	105000	0	5850	5850	5850	5850	0
575	20231219	104900	0	5850	5850	5850	5850	0
576	20231219	104800	0	5850	5850	5850	5850	0
577	20231219	104700	0	5850	5850	5850	5850	0
578	20231219	104600	0	5850	5850	5850	5850	0
579	20231219	104500	0	5850	5850	5850	5850	0
580	20231219	104400	0	5850	5850	5850	5850	0
581	20231219	104300	0	5850	5850	5850	5850	0
582	20231219	104200	0	5850	5850	5850	5850	0
583	20231219	104100	0	5850	5850	5850	5850	0
584	20231219	104000	0	5850	5850	5850	5850	0
585	20231219	103900	0	5850	5850	5850	5850	0
586	20231219	103800	0	5850	5850	5850	5850	0
587	20231219	103700	0	5850	5850	5850	5850	0
588	20231219	103600	0	5850	5850	5850	5850	0
589	20231219	103500	0	5850	5850	5850	5850	0
590	20231219	103400	0	5850	5850	5850	5850	0
591	20231219	103300	0	5850	5850	5850	5850	0
592	20231219	103200	0	5850	5850	5850	5850	0
593	20231219	103100	0	5850	5850	5850	5850	0
594	20231219	103000	0	5850	5850	5850	5850	0
595	20231219	102900	0	5850	5850	5850	5850	0
596	20231219	102800	0	5850	5850	5850	5850	0
597	20231219	102700	0	5850	5850	5850	5850	0
598	20231219	102600	0	5850	5850	5850	5850	0
599	20231219	102500	0	5850	5850	5850	5850	0
600	20231219	102400	0	5850	5850	5850	5850	0
601	20231219	102300	0	5850	5850	5850	5850	0
602	20231219	102200	0	5850	5850	5850	5850	0
603	20231219	102100	0	5850	5850	5850	5850	0
604	20231219	102000	0	5850	5850	5850	5850	0
605	20231219	101900	0	5850	5850	5850	5850	0
606	20231219	101800	0	5850	5850	5850	5850	0
607	20231219	101700	0	5850	5850	5850	5850	0
608	20231219	101600	0	5850	5850	5850	5850	0
609	20231219	101500	0	5850	5850	5850	5850	0
610	20231219	101400	0	5850	5850	5850	5850	0
611	20231219	101300	0	5850	5850	5850	5850	0
612	20231219	101200	0	5850	5850	5850	5850	0
613	20231219	101100	0	5850	5850	5850	5850	0
614	20231219	101000	0	5850	5850	5850	5850	0
615	20231219	100900	0	5850	5850	5850	5850	0
616	20231219	100800	0	5850	5850	5850	5850	0
617	20231219	100700	0	5850	5850	5850	5850	0
618	20231219	100600	0	5850	5850	5850	5850	0
619	20231219	100500	0	5850	5850	5850	5850	0
620	20231219	100400	0	5850	5850	5850	5850	0
621	20231219	100300	0	5850	5850	5850	5850	0
622	20231219	100200	0	5850	5850	5850	5850	0
623	20231219	100100	0	5850	5850	5850	5850	0
624	20231219	100000	0	5850	5850	5850	5850	0
625	20231219	095900	0	5850	5850	5850	5850	0
626	20231219	095800	0	5850	5850	5850	5850	0
627	20231219	095700	0	5850	5850	5850	5850	0
628	20231219	095600	0	5850	5850	5850	5850	0
629	20231219	095500	0	5850	5850	5850	5850	0
630	20231219	095400	0	5850	5850	5850	5850	0
631	20231219	095300	0	5850	5850	5850	5850	0
632	20231219	095200	0	5850	5850	5850	5850	0
633	20231219	095100	0	5850	5850	5850	5850	0
634	20231219	095000	0	5850	5850	5850	5850	0
635	20231219	094900	0	5850	5850	5850	5850	0
636	20231219	094800	0	5850	5850	5850	5850	0
637	20231219	094700	0	5850	5850	5850	5850	0
638	20231219	094600	0	5850	5850	5850	5850	0
639	20231219	094500	0	5850	5850	5850	5850	0
640	20231219	094400	0	5850	5850	5850	5850	0
641	20231219	094300	0	5850	5850	5850	5850	0
642	20231219	094200	0	5850	5850	5850	5850	0
643	20231219	094100	0	5850	5850	5850	5850	0
644	20231219	094000	0	5850	5850	5850	5850	0
645	20231219	093900	0	5850	5850	5850	5850	0
646	20231219	093800	0	5850	5850	5850	5850	0
647	20231219	093700	0	5850	5850	5850	5850	0
648	20231219	093600	0	5850	5850	5850	5850	0
649	20231219	093500	0	5850	5850	5850	5850	0
650	20231219	093400	0	5850	5850	5850	5850	0
651	20231219	093300	0	5850	5850	5850	5850	0
652	20231219	093200	0	5850	5850	5850	5850	0
653	20231219	093100	0	5850	5850	5850	5850	0
654	20231219	093000	0	5850	5850	5850	5850	0
655	20231219	092900	0	5850	5850	5850	5850	0
656	20231219	092800	0	5850	5850	5850	5850	0
657	20231219	092700	0	5850	5850	5850	5850	0
658	20231219	092600	0	5850	5850	5850	5850	0
659	20231219	092500	0	5850	5850	5850	5850	0
660	20231219	092400	0	5850	5850	5850	5850	0
661	20231219	092300	0	5850	5850	5850	5850	0
662	20231219	092200	0	5850	5850	5850	5850	0
663	20231219	092100	0	5850	5850	5850	5850	0
664	20231219	092000	0	5850	5850	5850	5850	0
665	20231219	091900	0	5850	5850	5850	5850	0
666	20231219	091800	0	5850	5850	5850	5850	0
667	20231219	091700	0	5850	5850	5850	5850	0
668	20231219	091600	0	5850	5850	5850	5850	0
669	20231219	091500	0	5850	5850	5850	5850	0
670	20231219	091400	0	5850	5850	5850	5850	0
671	20231219	091300	0	5850	5850	5850	5850	0
672	20231219	091200	0	5850	5850	5850	5850	0
673	20231219	091100	0	5850	5850	5850	5850	0
674	20231219	091000	0	5850	5850	5850	5850	0
675	20231219	090900	0	5850	5850	5850	5850	0
676	20231219	090800	0	5850	5850	5850	5850	0
677	20231219	090700	0	5850	5850	5850	5850	0
678	20231219	090600	0	5850	5850	5850	5850	0
679	20231219	090500	0	5850	5850	5850	5850	0
680	20231219	090400	0	5850	5850	5850	5850	0
681	20231219	090300	0	5850	5850	5850	5850	0
682	20231219	090200	0	5850	5850	5850	5850	0
683	20231219	090100	0	5850	5850	5850	5850	0
684	20231219	090000	0	5850	5850	5850	5850	0