KissMeData/150840/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	202500	0	5850	5850	5850	5850	0
3	20241213	202400	0	5850	5850	5850	5850	0
4	20241213	202300	0	5850	5850	5850	5850	0
5	20241213	202200	0	5850	5850	5850	5850	0
6	20241213	202100	0	5850	5850	5850	5850	0
7	20241213	202000	0	5850	5850	5850	5850	0
8	20241213	201900	0	5850	5850	5850	5850	0
9	20241213	201800	0	5850	5850	5850	5850	0
10	20241213	201700	0	5850	5850	5850	5850	0
11	20241213	201600	0	5850	5850	5850	5850	0
12	20241213	201500	0	5850	5850	5850	5850	0
13	20241213	201400	0	5850	5850	5850	5850	0
14	20241213	201300	0	5850	5850	5850	5850	0
15	20241213	201200	0	5850	5850	5850	5850	0
16	20241213	201100	0	5850	5850	5850	5850	0
17	20241213	201000	0	5850	5850	5850	5850	0
18	20241213	200900	0	5850	5850	5850	5850	0
19	20241213	200800	0	5850	5850	5850	5850	0
20	20241213	200700	0	5850	5850	5850	5850	0
21	20241213	200600	0	5850	5850	5850	5850	0
22	20241213	200500	0	5850	5850	5850	5850	0
23	20241213	200400	0	5850	5850	5850	5850	0
24	20241213	200300	0	5850	5850	5850	5850	0
25	20241213	200200	0	5850	5850	5850	5850	0
26	20241213	200100	0	5850	5850	5850	5850	0
27	20241213	200000	0	5850	5850	5850	5850	0
28	20241213	195900	0	5850	5850	5850	5850	0
29	20241213	195800	0	5850	5850	5850	5850	0
30	20241213	195700	0	5850	5850	5850	5850	0
31	20241213	195600	0	5850	5850	5850	5850	0
32	20241213	195500	0	5850	5850	5850	5850	0
33	20241213	195400	0	5850	5850	5850	5850	0
34	20241213	195300	0	5850	5850	5850	5850	0
35	20241213	195200	0	5850	5850	5850	5850	0
36	20241213	195100	0	5850	5850	5850	5850	0
37	20241213	195000	0	5850	5850	5850	5850	0
38	20241213	194900	0	5850	5850	5850	5850	0
39	20241213	194800	0	5850	5850	5850	5850	0
40	20241213	194700	0	5850	5850	5850	5850	0
41	20241213	194600	0	5850	5850	5850	5850	0
42	20241213	194500	0	5850	5850	5850	5850	0
43	20241213	194400	0	5850	5850	5850	5850	0
44	20241213	194300	0	5850	5850	5850	5850	0
45	20241213	194200	0	5850	5850	5850	5850	0
46	20241213	194100	0	5850	5850	5850	5850	0
47	20241213	194000	0	5850	5850	5850	5850	0
48	20241213	193900	0	5850	5850	5850	5850	0
49	20241213	193800	0	5850	5850	5850	5850	0
50	20241213	193700	0	5850	5850	5850	5850	0
51	20241213	193600	0	5850	5850	5850	5850	0
52	20241213	193500	0	5850	5850	5850	5850	0
53	20241213	193400	0	5850	5850	5850	5850	0
54	20241213	193300	0	5850	5850	5850	5850	0
55	20241213	193200	0	5850	5850	5850	5850	0
56	20241213	193100	0	5850	5850	5850	5850	0
57	20241213	193000	0	5850	5850	5850	5850	0
58	20241213	192900	0	5850	5850	5850	5850	0
59	20241213	192800	0	5850	5850	5850	5850	0
60	20241213	192700	0	5850	5850	5850	5850	0
61	20241213	192600	0	5850	5850	5850	5850	0
62	20241213	192500	0	5850	5850	5850	5850	0
63	20241213	192400	0	5850	5850	5850	5850	0
64	20241213	192300	0	5850	5850	5850	5850	0
65	20241213	192200	0	5850	5850	5850	5850	0
66	20241213	192100	0	5850	5850	5850	5850	0
67	20241213	192000	0	5850	5850	5850	5850	0
68	20241213	191900	0	5850	5850	5850	5850	0
69	20241213	191800	0	5850	5850	5850	5850	0
70	20241213	191700	0	5850	5850	5850	5850	0
71	20241213	191600	0	5850	5850	5850	5850	0
72	20241213	191500	0	5850	5850	5850	5850	0
73	20241213	191400	0	5850	5850	5850	5850	0
74	20241213	191300	0	5850	5850	5850	5850	0
75	20241213	191200	0	5850	5850	5850	5850	0
76	20241213	191100	0	5850	5850	5850	5850	0
77	20241213	191000	0	5850	5850	5850	5850	0
78	20241213	190900	0	5850	5850	5850	5850	0
79	20241213	190800	0	5850	5850	5850	5850	0
80	20241213	190700	0	5850	5850	5850	5850	0
81	20241213	190600	0	5850	5850	5850	5850	0
82	20241213	190500	0	5850	5850	5850	5850	0
83	20241213	190400	0	5850	5850	5850	5850	0
84	20241213	190300	0	5850	5850	5850	5850	0
85	20241213	190200	0	5850	5850	5850	5850	0
86	20241213	190100	0	5850	5850	5850	5850	0
87	20241213	190000	0	5850	5850	5850	5850	0
88	20241213	185900	0	5850	5850	5850	5850	0
89	20241213	185800	0	5850	5850	5850	5850	0
90	20241213	185700	0	5850	5850	5850	5850	0
91	20241213	185600	0	5850	5850	5850	5850	0
92	20241213	185500	0	5850	5850	5850	5850	0
93	20241213	185400	0	5850	5850	5850	5850	0
94	20241213	185300	0	5850	5850	5850	5850	0
95	20241213	185200	0	5850	5850	5850	5850	0
96	20241213	185100	0	5850	5850	5850	5850	0
97	20241213	185000	0	5850	5850	5850	5850	0
98	20241213	184900	0	5850	5850	5850	5850	0
99	20241213	184800	0	5850	5850	5850	5850	0
100	20241213	184700	0	5850	5850	5850	5850	0
101	20241213	184600	0	5850	5850	5850	5850	0
102	20241213	184500	0	5850	5850	5850	5850	0
103	20241213	184400	0	5850	5850	5850	5850	0
104	20241213	184300	0	5850	5850	5850	5850	0
105	20241213	184200	0	5850	5850	5850	5850	0
106	20241213	184100	0	5850	5850	5850	5850	0
107	20241213	184000	0	5850	5850	5850	5850	0
108	20241213	183900	0	5850	5850	5850	5850	0
109	20241213	183800	0	5850	5850	5850	5850	0
110	20241213	183700	0	5850	5850	5850	5850	0
111	20241213	183600	0	5850	5850	5850	5850	0
112	20241213	183500	0	5850	5850	5850	5850	0
113	20241213	183400	0	5850	5850	5850	5850	0
114	20241213	183300	0	5850	5850	5850	5850	0
115	20241213	183200	0	5850	5850	5850	5850	0
116	20241213	183100	0	5850	5850	5850	5850	0
117	20241213	183000	0	5850	5850	5850	5850	0
118	20241213	182900	0	5850	5850	5850	5850	0
119	20241213	182800	0	5850	5850	5850	5850	0
120	20241213	182700	0	5850	5850	5850	5850	0
121	20241213	182600	0	5850	5850	5850	5850	0
122	20241213	182500	0	5850	5850	5850	5850	0
123	20241213	182400	0	5850	5850	5850	5850	0
124	20241213	182300	0	5850	5850	5850	5850	0
125	20241213	182200	0	5850	5850	5850	5850	0
126	20241213	182100	0	5850	5850	5850	5850	0
127	20241213	182000	0	5850	5850	5850	5850	0
128	20241213	181900	0	5850	5850	5850	5850	0
129	20241213	181800	0	5850	5850	5850	5850	0
130	20241213	181700	0	5850	5850	5850	5850	0
131	20241213	181600	0	5850	5850	5850	5850	0
132	20241213	181500	0	5850	5850	5850	5850	0
133	20241213	181400	0	5850	5850	5850	5850	0
134	20241213	181300	0	5850	5850	5850	5850	0
135	20241213	181200	0	5850	5850	5850	5850	0
136	20241213	181100	0	5850	5850	5850	5850	0
137	20241213	181000	0	5850	5850	5850	5850	0
138	20241213	180900	0	5850	5850	5850	5850	0
139	20241213	180800	0	5850	5850	5850	5850	0
140	20241213	180700	0	5850	5850	5850	5850	0
141	20241213	180600	0	5850	5850	5850	5850	0
142	20241213	180500	0	5850	5850	5850	5850	0
143	20241213	180400	0	5850	5850	5850	5850	0
144	20241213	180300	0	5850	5850	5850	5850	0
145	20241213	180200	0	5850	5850	5850	5850	0
146	20241213	180100	0	5850	5850	5850	5850	0
147	20241213	180000	0	5850	5850	5850	5850	0
148	20241213	175900	0	5850	5850	5850	5850	0
149	20241213	175800	0	5850	5850	5850	5850	0
150	20241213	175700	0	5850	5850	5850	5850	0
151	20241213	175600	0	5850	5850	5850	5850	0
152	20241213	175500	0	5850	5850	5850	5850	0
153	20241213	175400	0	5850	5850	5850	5850	0
154	20241213	175300	0	5850	5850	5850	5850	0
155	20241213	175200	0	5850	5850	5850	5850	0
156	20241213	175100	0	5850	5850	5850	5850	0
157	20241213	175000	0	5850	5850	5850	5850	0
158	20241213	174900	0	5850	5850	5850	5850	0
159	20241213	174800	0	5850	5850	5850	5850	0
160	20241213	174700	0	5850	5850	5850	5850	0
161	20241213	174600	0	5850	5850	5850	5850	0
162	20241213	174500	0	5850	5850	5850	5850	0
163	20241213	174400	0	5850	5850	5850	5850	0
164	20241213	174300	0	5850	5850	5850	5850	0
165	20241213	174200	0	5850	5850	5850	5850	0
166	20241213	174100	0	5850	5850	5850	5850	0
167	20241213	174000	0	5850	5850	5850	5850	0
168	20241213	173900	0	5850	5850	5850	5850	0
169	20241213	173800	0	5850	5850	5850	5850	0
170	20241213	173700	0	5850	5850	5850	5850	0
171	20241213	173600	0	5850	5850	5850	5850	0
172	20241213	173500	0	5850	5850	5850	5850	0
173	20241213	173400	0	5850	5850	5850	5850	0
174	20241213	173300	0	5850	5850	5850	5850	0
175	20241213	173200	0	5850	5850	5850	5850	0
176	20241213	173100	0	5850	5850	5850	5850	0
177	20241213	173000	0	5850	5850	5850	5850	0
178	20241213	172900	0	5850	5850	5850	5850	0
179	20241213	172800	0	5850	5850	5850	5850	0
180	20241213	172700	0	5850	5850	5850	5850	0
181	20241213	172600	0	5850	5850	5850	5850	0
182	20241213	172500	0	5850	5850	5850	5850	0
183	20241213	172400	0	5850	5850	5850	5850	0
184	20241213	172300	0	5850	5850	5850	5850	0
185	20241213	172200	0	5850	5850	5850	5850	0
186	20241213	172100	0	5850	5850	5850	5850	0
187	20241213	172000	0	5850	5850	5850	5850	0
188	20241213	171900	0	5850	5850	5850	5850	0
189	20241213	171800	0	5850	5850	5850	5850	0
190	20241213	171700	0	5850	5850	5850	5850	0
191	20241213	171600	0	5850	5850	5850	5850	0
192	20241213	171500	0	5850	5850	5850	5850	0
193	20241213	171400	0	5850	5850	5850	5850	0
194	20241213	171300	0	5850	5850	5850	5850	0
195	20241213	171200	0	5850	5850	5850	5850	0
196	20241213	171100	0	5850	5850	5850	5850	0
197	20241213	171000	0	5850	5850	5850	5850	0
198	20241213	170900	0	5850	5850	5850	5850	0
199	20241213	170800	0	5850	5850	5850	5850	0
200	20241213	170700	0	5850	5850	5850	5850	0
201	20241213	170600	0	5850	5850	5850	5850	0
202	20241213	170500	0	5850	5850	5850	5850	0
203	20241213	170400	0	5850	5850	5850	5850	0
204	20241213	170300	0	5850	5850	5850	5850	0
205	20241213	170200	0	5850	5850	5850	5850	0
206	20241213	170100	0	5850	5850	5850	5850	0
207	20241213	170000	0	5850	5850	5850	5850	0
208	20241213	165900	0	5850	5850	5850	5850	0
209	20241213	165800	0	5850	5850	5850	5850	0
210	20241213	165700	0	5850	5850	5850	5850	0
211	20241213	165600	0	5850	5850	5850	5850	0
212	20241213	165500	0	5850	5850	5850	5850	0
213	20241213	165400	0	5850	5850	5850	5850	0
214	20241213	165300	0	5850	5850	5850	5850	0
215	20241213	165200	0	5850	5850	5850	5850	0
216	20241213	165100	0	5850	5850	5850	5850	0
217	20241213	165000	0	5850	5850	5850	5850	0
218	20241213	164900	0	5850	5850	5850	5850	0
219	20241213	164800	0	5850	5850	5850	5850	0
220	20241213	164700	0	5850	5850	5850	5850	0
221	20241213	164600	0	5850	5850	5850	5850	0
222	20241213	164500	0	5850	5850	5850	5850	0
223	20241213	164400	0	5850	5850	5850	5850	0
224	20241213	164300	0	5850	5850	5850	5850	0
225	20241213	164200	0	5850	5850	5850	5850	0
226	20241213	164100	0	5850	5850	5850	5850	0
227	20241213	164000	0	5850	5850	5850	5850	0
228	20241213	163900	0	5850	5850	5850	5850	0
229	20241213	163800	0	5850	5850	5850	5850	0
230	20241213	163700	0	5850	5850	5850	5850	0
231	20241213	163600	0	5850	5850	5850	5850	0
232	20241213	163500	0	5850	5850	5850	5850	0
233	20241213	163400	0	5850	5850	5850	5850	0
234	20241213	163300	0	5850	5850	5850	5850	0
235	20241213	163200	0	5850	5850	5850	5850	0
236	20241213	163100	0	5850	5850	5850	5850	0
237	20241213	163000	0	5850	5850	5850	5850	0
238	20241213	162900	0	5850	5850	5850	5850	0
239	20241213	162800	0	5850	5850	5850	5850	0
240	20241213	162700	0	5850	5850	5850	5850	0
241	20241213	162600	0	5850	5850	5850	5850	0
242	20241213	162500	0	5850	5850	5850	5850	0
243	20241213	162400	0	5850	5850	5850	5850	0
244	20241213	162300	0	5850	5850	5850	5850	0
245	20241213	162200	0	5850	5850	5850	5850	0
246	20241213	162100	0	5850	5850	5850	5850	0
247	20241213	162000	0	5850	5850	5850	5850	0
248	20241213	161900	0	5850	5850	5850	5850	0
249	20241213	161800	0	5850	5850	5850	5850	0
250	20241213	161700	0	5850	5850	5850	5850	0
251	20241213	161600	0	5850	5850	5850	5850	0
252	20241213	161500	0	5850	5850	5850	5850	0
253	20241213	161400	0	5850	5850	5850	5850	0
254	20241213	161300	0	5850	5850	5850	5850	0
255	20241213	161200	0	5850	5850	5850	5850	0
256	20241213	161100	0	5850	5850	5850	5850	0
257	20241213	161000	0	5850	5850	5850	5850	0
258	20241213	160900	0	5850	5850	5850	5850	0
259	20241213	160800	0	5850	5850	5850	5850	0
260	20241213	160700	0	5850	5850	5850	5850	0
261	20241213	160600	0	5850	5850	5850	5850	0
262	20241213	160500	0	5850	5850	5850	5850	0
263	20241213	160400	0	5850	5850	5850	5850	0
264	20241213	160300	0	5850	5850	5850	5850	0
265	20241213	160200	0	5850	5850	5850	5850	0
266	20241213	160100	0	5850	5850	5850	5850	0
267	20241213	160000	0	5850	5850	5850	5850	0
268	20241213	155900	0	5850	5850	5850	5850	0
269	20241213	155800	0	5850	5850	5850	5850	0
270	20241213	155700	0	5850	5850	5850	5850	0
271	20241213	155600	0	5850	5850	5850	5850	0
272	20241213	155500	0	5850	5850	5850	5850	0
273	20241213	155400	0	5850	5850	5850	5850	0
274	20241213	155300	0	5850	5850	5850	5850	0
275	20241213	155200	0	5850	5850	5850	5850	0
276	20241213	155100	0	5850	5850	5850	5850	0
277	20241213	155000	0	5850	5850	5850	5850	0
278	20241213	154900	0	5850	5850	5850	5850	0
279	20241213	154800	0	5850	5850	5850	5850	0
280	20241213	154700	0	5850	5850	5850	5850	0
281	20241213	154600	0	5850	5850	5850	5850	0
282	20241213	154500	0	5850	5850	5850	5850	0
283	20241213	154400	0	5850	5850	5850	5850	0
284	20241213	154300	0	5850	5850	5850	5850	0
285	20241213	154200	0	5850	5850	5850	5850	0
286	20241213	154100	0	5850	5850	5850	5850	0
287	20241213	154000	0	5850	5850	5850	5850	0
288	20241213	153900	0	5850	5850	5850	5850	0
289	20241213	153800	0	5850	5850	5850	5850	0
290	20241213	153700	0	5850	5850	5850	5850	0
291	20241213	153600	0	5850	5850	5850	5850	0
292	20241213	153500	0	5850	5850	5850	5850	0
293	20241213	153400	0	5850	5850	5850	5850	0
294	20241213	153300	0	5850	5850	5850	5850	0
295	20241213	153200	0	5850	5850	5850	5850	0
296	20241213	153100	0	5850	5850	5850	5850	0
297	20241213	153000	0	5850	5850	5850	5850	0
298	20241213	152900	0	5850	5850	5850	5850	0
299	20241213	152800	0	5850	5850	5850	5850	0
300	20241213	152700	0	5850	5850	5850	5850	0
301	20241213	152600	0	5850	5850	5850	5850	0
302	20241213	152500	0	5850	5850	5850	5850	0
303	20241213	152400	0	5850	5850	5850	5850	0
304	20241213	152300	0	5850	5850	5850	5850	0
305	20241213	152200	0	5850	5850	5850	5850	0
306	20241213	152100	0	5850	5850	5850	5850	0
307	20241213	152000	0	5850	5850	5850	5850	0
308	20241213	151900	0	5850	5850	5850	5850	0
309	20241213	151800	0	5850	5850	5850	5850	0
310	20241213	151700	0	5850	5850	5850	5850	0
311	20241213	151600	0	5850	5850	5850	5850	0
312	20241213	151500	0	5850	5850	5850	5850	0
313	20241213	151400	0	5850	5850	5850	5850	0
314	20241213	151300	0	5850	5850	5850	5850	0
315	20241213	151200	0	5850	5850	5850	5850	0
316	20241213	151100	0	5850	5850	5850	5850	0
317	20241213	151000	0	5850	5850	5850	5850	0
318	20241213	150900	0	5850	5850	5850	5850	0
319	20241213	150800	0	5850	5850	5850	5850	0
320	20241213	150700	0	5850	5850	5850	5850	0
321	20241213	150600	0	5850	5850	5850	5850	0
322	20241213	150500	0	5850	5850	5850	5850	0
323	20241213	150400	0	5850	5850	5850	5850	0
324	20241213	150300	0	5850	5850	5850	5850	0
325	20241213	150200	0	5850	5850	5850	5850	0
326	20241213	150100	0	5850	5850	5850	5850	0
327	20241213	150000	0	5850	5850	5850	5850	0
328	20241213	145900	0	5850	5850	5850	5850	0
329	20241213	145800	0	5850	5850	5850	5850	0
330	20241213	145700	0	5850	5850	5850	5850	0
331	20241213	145600	0	5850	5850	5850	5850	0
332	20241213	145500	0	5850	5850	5850	5850	0
333	20241213	145400	0	5850	5850	5850	5850	0
334	20241213	145300	0	5850	5850	5850	5850	0
335	20241213	145200	0	5850	5850	5850	5850	0
336	20241213	145100	0	5850	5850	5850	5850	0
337	20241213	145000	0	5850	5850	5850	5850	0
338	20241213	144900	0	5850	5850	5850	5850	0
339	20241213	144800	0	5850	5850	5850	5850	0
340	20241213	144700	0	5850	5850	5850	5850	0
341	20241213	144600	0	5850	5850	5850	5850	0
342	20241213	144500	0	5850	5850	5850	5850	0
343	20241213	144400	0	5850	5850	5850	5850	0
344	20241213	144300	0	5850	5850	5850	5850	0
345	20241213	144200	0	5850	5850	5850	5850	0
346	20241213	144100	0	5850	5850	5850	5850	0
347	20241213	144000	0	5850	5850	5850	5850	0
348	20241213	143900	0	5850	5850	5850	5850	0
349	20241213	143800	0	5850	5850	5850	5850	0
350	20241213	143700	0	5850	5850	5850	5850	0
351	20241213	143600	0	5850	5850	5850	5850	0
352	20241213	143500	0	5850	5850	5850	5850	0
353	20241213	143400	0	5850	5850	5850	5850	0
354	20241213	143300	0	5850	5850	5850	5850	0
355	20241213	143200	0	5850	5850	5850	5850	0
356	20241213	143100	0	5850	5850	5850	5850	0
357	20241213	143000	0	5850	5850	5850	5850	0
358	20241213	142900	0	5850	5850	5850	5850	0
359	20241213	142800	0	5850	5850	5850	5850	0
360	20241213	142700	0	5850	5850	5850	5850	0
361	20241213	142600	0	5850	5850	5850	5850	0
362	20241213	142500	0	5850	5850	5850	5850	0
363	20241213	142400	0	5850	5850	5850	5850	0
364	20241213	142300	0	5850	5850	5850	5850	0
365	20241213	142200	0	5850	5850	5850	5850	0
366	20241213	142100	0	5850	5850	5850	5850	0
367	20241213	142000	0	5850	5850	5850	5850	0
368	20241213	141900	0	5850	5850	5850	5850	0
369	20241213	141800	0	5850	5850	5850	5850	0
370	20241213	141700	0	5850	5850	5850	5850	0
371	20241213	141600	0	5850	5850	5850	5850	0
372	20241213	141500	0	5850	5850	5850	5850	0
373	20241213	141400	0	5850	5850	5850	5850	0
374	20241213	141300	0	5850	5850	5850	5850	0
375	20241213	141200	0	5850	5850	5850	5850	0
376	20241213	141100	0	5850	5850	5850	5850	0
377	20241213	141000	0	5850	5850	5850	5850	0
378	20241213	140900	0	5850	5850	5850	5850	0
379	20241213	140800	0	5850	5850	5850	5850	0
380	20241213	140700	0	5850	5850	5850	5850	0
381	20241213	140600	0	5850	5850	5850	5850	0
382	20241213	140500	0	5850	5850	5850	5850	0
383	20241213	140400	0	5850	5850	5850	5850	0
384	20241213	140300	0	5850	5850	5850	5850	0
385	20241213	140200	0	5850	5850	5850	5850	0
386	20241213	140100	0	5850	5850	5850	5850	0
387	20241213	140000	0	5850	5850	5850	5850	0
388	20241213	135900	0	5850	5850	5850	5850	0
389	20241213	135800	0	5850	5850	5850	5850	0
390	20241213	135700	0	5850	5850	5850	5850	0
391	20241213	135600	0	5850	5850	5850	5850	0
392	20241213	135500	0	5850	5850	5850	5850	0
393	20241213	135400	0	5850	5850	5850	5850	0
394	20241213	135300	0	5850	5850	5850	5850	0
395	20241213	135200	0	5850	5850	5850	5850	0
396	20241213	135100	0	5850	5850	5850	5850	0
397	20241213	135000	0	5850	5850	5850	5850	0
398	20241213	134900	0	5850	5850	5850	5850	0
399	20241213	134800	0	5850	5850	5850	5850	0
400	20241213	134700	0	5850	5850	5850	5850	0
401	20241213	134600	0	5850	5850	5850	5850	0
402	20241213	134500	0	5850	5850	5850	5850	0
403	20241213	134400	0	5850	5850	5850	5850	0
404	20241213	134300	0	5850	5850	5850	5850	0
405	20241213	134200	0	5850	5850	5850	5850	0
406	20241213	134100	0	5850	5850	5850	5850	0
407	20241213	134000	0	5850	5850	5850	5850	0
408	20241213	133900	0	5850	5850	5850	5850	0
409	20241213	133800	0	5850	5850	5850	5850	0
410	20241213	133700	0	5850	5850	5850	5850	0
411	20241213	133600	0	5850	5850	5850	5850	0
412	20241213	133500	0	5850	5850	5850	5850	0
413	20241213	133400	0	5850	5850	5850	5850	0
414	20241213	133300	0	5850	5850	5850	5850	0
415	20241213	133200	0	5850	5850	5850	5850	0
416	20241213	133100	0	5850	5850	5850	5850	0
417	20241213	133000	0	5850	5850	5850	5850	0
418	20241213	132900	0	5850	5850	5850	5850	0
419	20241213	132800	0	5850	5850	5850	5850	0
420	20241213	132700	0	5850	5850	5850	5850	0
421	20241213	132600	0	5850	5850	5850	5850	0
422	20241213	132500	0	5850	5850	5850	5850	0
423	20241213	132400	0	5850	5850	5850	5850	0
424	20241213	132300	0	5850	5850	5850	5850	0
425	20241213	132200	0	5850	5850	5850	5850	0
426	20241213	132100	0	5850	5850	5850	5850	0
427	20241213	132000	0	5850	5850	5850	5850	0
428	20241213	131900	0	5850	5850	5850	5850	0
429	20241213	131800	0	5850	5850	5850	5850	0
430	20241213	131700	0	5850	5850	5850	5850	0
431	20241213	131600	0	5850	5850	5850	5850	0
432	20241213	131500	0	5850	5850	5850	5850	0
433	20241213	131400	0	5850	5850	5850	5850	0
434	20241213	131300	0	5850	5850	5850	5850	0
435	20241213	131200	0	5850	5850	5850	5850	0
436	20241213	131100	0	5850	5850	5850	5850	0
437	20241213	131000	0	5850	5850	5850	5850	0
438	20241213	130900	0	5850	5850	5850	5850	0
439	20241213	130800	0	5850	5850	5850	5850	0
440	20241213	130700	0	5850	5850	5850	5850	0
441	20241213	130600	0	5850	5850	5850	5850	0
442	20241213	130500	0	5850	5850	5850	5850	0
443	20241213	130400	0	5850	5850	5850	5850	0
444	20241213	130300	0	5850	5850	5850	5850	0
445	20241213	130200	0	5850	5850	5850	5850	0
446	20241213	130100	0	5850	5850	5850	5850	0
447	20241213	130000	0	5850	5850	5850	5850	0
448	20241213	125900	0	5850	5850	5850	5850	0
449	20241213	125800	0	5850	5850	5850	5850	0
450	20241213	125700	0	5850	5850	5850	5850	0
451	20241213	125600	0	5850	5850	5850	5850	0
452	20241213	125500	0	5850	5850	5850	5850	0
453	20241213	125400	0	5850	5850	5850	5850	0
454	20241213	125300	0	5850	5850	5850	5850	0
455	20241213	125200	0	5850	5850	5850	5850	0
456	20241213	125100	0	5850	5850	5850	5850	0
457	20241213	125000	0	5850	5850	5850	5850	0
458	20241213	124900	0	5850	5850	5850	5850	0
459	20241213	124800	0	5850	5850	5850	5850	0
460	20241213	124700	0	5850	5850	5850	5850	0
461	20241213	124600	0	5850	5850	5850	5850	0
462	20241213	124500	0	5850	5850	5850	5850	0
463	20241213	124400	0	5850	5850	5850	5850	0
464	20241213	124300	0	5850	5850	5850	5850	0
465	20241213	124200	0	5850	5850	5850	5850	0
466	20241213	124100	0	5850	5850	5850	5850	0
467	20241213	124000	0	5850	5850	5850	5850	0
468	20241213	123900	0	5850	5850	5850	5850	0
469	20241213	123800	0	5850	5850	5850	5850	0
470	20241213	123700	0	5850	5850	5850	5850	0
471	20241213	123600	0	5850	5850	5850	5850	0
472	20241213	123500	0	5850	5850	5850	5850	0
473	20241213	123400	0	5850	5850	5850	5850	0
474	20241213	123300	0	5850	5850	5850	5850	0
475	20241213	123200	0	5850	5850	5850	5850	0
476	20241213	123100	0	5850	5850	5850	5850	0
477	20241213	123000	0	5850	5850	5850	5850	0
478	20241213	122900	0	5850	5850	5850	5850	0
479	20241213	122800	0	5850	5850	5850	5850	0
480	20241213	122700	0	5850	5850	5850	5850	0
481	20241213	122600	0	5850	5850	5850	5850	0
482	20241213	122500	0	5850	5850	5850	5850	0
483	20241213	122400	0	5850	5850	5850	5850	0
484	20241213	122300	0	5850	5850	5850	5850	0
485	20241213	122200	0	5850	5850	5850	5850	0
486	20241213	122100	0	5850	5850	5850	5850	0
487	20241213	122000	0	5850	5850	5850	5850	0
488	20241213	121900	0	5850	5850	5850	5850	0
489	20241213	121800	0	5850	5850	5850	5850	0
490	20241213	121700	0	5850	5850	5850	5850	0
491	20241213	121600	0	5850	5850	5850	5850	0
492	20241213	121500	0	5850	5850	5850	5850	0
493	20241213	121400	0	5850	5850	5850	5850	0
494	20241213	121300	0	5850	5850	5850	5850	0
495	20241213	121200	0	5850	5850	5850	5850	0
496	20241213	121100	0	5850	5850	5850	5850	0
497	20241213	121000	0	5850	5850	5850	5850	0
498	20241213	120900	0	5850	5850	5850	5850	0
499	20241213	120800	0	5850	5850	5850	5850	0
500	20241213	120700	0	5850	5850	5850	5850	0
501	20241213	120600	0	5850	5850	5850	5850	0
502	20241213	120500	0	5850	5850	5850	5850	0
503	20241213	120400	0	5850	5850	5850	5850	0
504	20241213	120300	0	5850	5850	5850	5850	0
505	20241213	120200	0	5850	5850	5850	5850	0
506	20241213	120100	0	5850	5850	5850	5850	0
507	20241213	120000	0	5850	5850	5850	5850	0
508	20241213	115900	0	5850	5850	5850	5850	0
509	20241213	115800	0	5850	5850	5850	5850	0
510	20241213	115700	0	5850	5850	5850	5850	0
511	20241213	115600	0	5850	5850	5850	5850	0
512	20241213	115500	0	5850	5850	5850	5850	0
513	20241213	115400	0	5850	5850	5850	5850	0
514	20241213	115300	0	5850	5850	5850	5850	0
515	20241213	115200	0	5850	5850	5850	5850	0
516	20241213	115100	0	5850	5850	5850	5850	0
517	20241213	115000	0	5850	5850	5850	5850	0
518	20241213	114900	0	5850	5850	5850	5850	0
519	20241213	114800	0	5850	5850	5850	5850	0
520	20241213	114700	0	5850	5850	5850	5850	0
521	20241213	114600	0	5850	5850	5850	5850	0
522	20241213	114500	0	5850	5850	5850	5850	0
523	20241213	114400	0	5850	5850	5850	5850	0
524	20241213	114300	0	5850	5850	5850	5850	0
525	20241213	114200	0	5850	5850	5850	5850	0
526	20241213	114100	0	5850	5850	5850	5850	0
527	20241213	114000	0	5850	5850	5850	5850	0
528	20241213	113900	0	5850	5850	5850	5850	0
529	20241213	113800	0	5850	5850	5850	5850	0
530	20241213	113700	0	5850	5850	5850	5850	0
531	20241213	113600	0	5850	5850	5850	5850	0
532	20241213	113500	0	5850	5850	5850	5850	0
533	20241213	113400	0	5850	5850	5850	5850	0
534	20241213	113300	0	5850	5850	5850	5850	0
535	20241213	113200	0	5850	5850	5850	5850	0
536	20241213	113100	0	5850	5850	5850	5850	0
537	20241213	113000	0	5850	5850	5850	5850	0
538	20241213	112900	0	5850	5850	5850	5850	0
539	20241213	112800	0	5850	5850	5850	5850	0
540	20241213	112700	0	5850	5850	5850	5850	0
541	20241213	112600	0	5850	5850	5850	5850	0
542	20241213	112500	0	5850	5850	5850	5850	0
543	20241213	112400	0	5850	5850	5850	5850	0
544	20241213	112300	0	5850	5850	5850	5850	0
545	20241213	112200	0	5850	5850	5850	5850	0
546	20241213	112100	0	5850	5850	5850	5850	0
547	20241213	112000	0	5850	5850	5850	5850	0
548	20241213	111900	0	5850	5850	5850	5850	0
549	20241213	111800	0	5850	5850	5850	5850	0
550	20241213	111700	0	5850	5850	5850	5850	0
551	20241213	111600	0	5850	5850	5850	5850	0
552	20241213	111500	0	5850	5850	5850	5850	0
553	20241213	111400	0	5850	5850	5850	5850	0
554	20241213	111300	0	5850	5850	5850	5850	0
555	20241213	111200	0	5850	5850	5850	5850	0
556	20241213	111100	0	5850	5850	5850	5850	0
557	20241213	111000	0	5850	5850	5850	5850	0
558	20241213	110900	0	5850	5850	5850	5850	0
559	20241213	110800	0	5850	5850	5850	5850	0
560	20241213	110700	0	5850	5850	5850	5850	0
561	20241213	110600	0	5850	5850	5850	5850	0
562	20241213	110500	0	5850	5850	5850	5850	0
563	20241213	110400	0	5850	5850	5850	5850	0
564	20241213	110300	0	5850	5850	5850	5850	0
565	20241213	110200	0	5850	5850	5850	5850	0
566	20241213	110100	0	5850	5850	5850	5850	0
567	20241213	110000	0	5850	5850	5850	5850	0
568	20241213	105900	0	5850	5850	5850	5850	0
569	20241213	105800	0	5850	5850	5850	5850	0
570	20241213	105700	0	5850	5850	5850	5850	0
571	20241213	105600	0	5850	5850	5850	5850	0
572	20241213	105500	0	5850	5850	5850	5850	0
573	20241213	105400	0	5850	5850	5850	5850	0
574	20241213	105300	0	5850	5850	5850	5850	0
575	20241213	105200	0	5850	5850	5850	5850	0
576	20241213	105100	0	5850	5850	5850	5850	0
577	20241213	105000	0	5850	5850	5850	5850	0
578	20241213	104900	0	5850	5850	5850	5850	0
579	20241213	104800	0	5850	5850	5850	5850	0
580	20241213	104700	0	5850	5850	5850	5850	0
581	20241213	104600	0	5850	5850	5850	5850	0
582	20241213	104500	0	5850	5850	5850	5850	0
583	20241213	104400	0	5850	5850	5850	5850	0
584	20241213	104300	0	5850	5850	5850	5850	0
585	20241213	104200	0	5850	5850	5850	5850	0
586	20241213	104100	0	5850	5850	5850	5850	0
587	20241213	104000	0	5850	5850	5850	5850	0
588	20241213	103900	0	5850	5850	5850	5850	0
589	20241213	103800	0	5850	5850	5850	5850	0
590	20241213	103700	0	5850	5850	5850	5850	0
591	20241213	103600	0	5850	5850	5850	5850	0
592	20241213	103500	0	5850	5850	5850	5850	0
593	20241213	103400	0	5850	5850	5850	5850	0
594	20241213	103300	0	5850	5850	5850	5850	0
595	20241213	103200	0	5850	5850	5850	5850	0
596	20241213	103100	0	5850	5850	5850	5850	0
597	20241213	103000	0	5850	5850	5850	5850	0
598	20241213	102900	0	5850	5850	5850	5850	0
599	20241213	102800	0	5850	5850	5850	5850	0
600	20241213	102700	0	5850	5850	5850	5850	0
601	20241213	102600	0	5850	5850	5850	5850	0
602	20241213	102500	0	5850	5850	5850	5850	0
603	20241213	102400	0	5850	5850	5850	5850	0
604	20241213	102300	0	5850	5850	5850	5850	0
605	20241213	102200	0	5850	5850	5850	5850	0
606	20241213	102100	0	5850	5850	5850	5850	0
607	20241213	102000	0	5850	5850	5850	5850	0
608	20241213	101900	0	5850	5850	5850	5850	0
609	20241213	101800	0	5850	5850	5850	5850	0
610	20241213	101700	0	5850	5850	5850	5850	0
611	20241213	101600	0	5850	5850	5850	5850	0
612	20241213	101500	0	5850	5850	5850	5850	0
613	20241213	101400	0	5850	5850	5850	5850	0
614	20241213	101300	0	5850	5850	5850	5850	0
615	20241213	101200	0	5850	5850	5850	5850	0
616	20241213	101100	0	5850	5850	5850	5850	0
617	20241213	101000	0	5850	5850	5850	5850	0
618	20241213	100900	0	5850	5850	5850	5850	0
619	20241213	100800	0	5850	5850	5850	5850	0
620	20241213	100700	0	5850	5850	5850	5850	0
621	20241213	100600	0	5850	5850	5850	5850	0
622	20241213	100500	0	5850	5850	5850	5850	0
623	20241213	100400	0	5850	5850	5850	5850	0
624	20241213	100300	0	5850	5850	5850	5850	0
625	20241213	100200	0	5850	5850	5850	5850	0
626	20241213	100100	0	5850	5850	5850	5850	0
627	20241213	100000	0	5850	5850	5850	5850	0
628	20241213	095900	0	5850	5850	5850	5850	0
629	20241213	095800	0	5850	5850	5850	5850	0
630	20241213	095700	0	5850	5850	5850	5850	0
631	20241213	095600	0	5850	5850	5850	5850	0
632	20241213	095500	0	5850	5850	5850	5850	0
633	20241213	095400	0	5850	5850	5850	5850	0
634	20241213	095300	0	5850	5850	5850	5850	0
635	20241213	095200	0	5850	5850	5850	5850	0
636	20241213	095100	0	5850	5850	5850	5850	0
637	20241213	095000	0	5850	5850	5850	5850	0
638	20241213	094900	0	5850	5850	5850	5850	0
639	20241213	094800	0	5850	5850	5850	5850	0
640	20241213	094700	0	5850	5850	5850	5850	0
641	20241213	094600	0	5850	5850	5850	5850	0
642	20241213	094500	0	5850	5850	5850	5850	0
643	20241213	094400	0	5850	5850	5850	5850	0
644	20241213	094300	0	5850	5850	5850	5850	0
645	20241213	094200	0	5850	5850	5850	5850	0
646	20241213	094100	0	5850	5850	5850	5850	0
647	20241213	094000	0	5850	5850	5850	5850	0
648	20241213	093900	0	5850	5850	5850	5850	0
649	20241213	093800	0	5850	5850	5850	5850	0
650	20241213	093700	0	5850	5850	5850	5850	0
651	20241213	093600	0	5850	5850	5850	5850	0
652	20241213	093500	0	5850	5850	5850	5850	0
653	20241213	093400	0	5850	5850	5850	5850	0
654	20241213	093300	0	5850	5850	5850	5850	0
655	20241213	093200	0	5850	5850	5850	5850	0
656	20241213	093100	0	5850	5850	5850	5850	0
657	20241213	093000	0	5850	5850	5850	5850	0
658	20241213	092900	0	5850	5850	5850	5850	0
659	20241213	092800	0	5850	5850	5850	5850	0
660	20241213	092700	0	5850	5850	5850	5850	0
661	20241213	092600	0	5850	5850	5850	5850	0
662	20241213	092500	0	5850	5850	5850	5850	0
663	20241213	092400	0	5850	5850	5850	5850	0
664	20241213	092300	0	5850	5850	5850	5850	0
665	20241213	092200	0	5850	5850	5850	5850	0
666	20241213	092100	0	5850	5850	5850	5850	0
667	20241213	092000	0	5850	5850	5850	5850	0
668	20241213	091900	0	5850	5850	5850	5850	0
669	20241213	091800	0	5850	5850	5850	5850	0
670	20241213	091700	0	5850	5850	5850	5850	0
671	20241213	091600	0	5850	5850	5850	5850	0
672	20241213	091500	0	5850	5850	5850	5850	0
673	20241213	091400	0	5850	5850	5850	5850	0
674	20241213	091300	0	5850	5850	5850	5850	0
675	20241213	091200	0	5850	5850	5850	5850	0
676	20241213	091100	0	5850	5850	5850	5850	0
677	20241213	091000	0	5850	5850	5850	5850	0
678	20241213	090900	0	5850	5850	5850	5850	0
679	20241213	090800	0	5850	5850	5850	5850	0
680	20241213	090700	0	5850	5850	5850	5850	0
681	20241213	090600	0	5850	5850	5850	5850	0
682	20241213	090500	0	5850	5850	5850	5850	0
683	20241213	090400	0	5850	5850	5850	5850	0
684	20241213	090300	0	5850	5850	5850	5850	0
685	20241213	090200	0	5850	5850	5850	5850	0
686	20241213	090100	0	5850	5850	5850	5850	0
687	20241213	090000	0	5850	5850	5850	5850	0