KissMeData/150840/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	202900	0	5850	5850	5850	5850	0
3	20241216	202800	0	5850	5850	5850	5850	0
4	20241216	202700	0	5850	5850	5850	5850	0
5	20241216	202600	0	5850	5850	5850	5850	0
6	20241216	202500	0	5850	5850	5850	5850	0
7	20241216	202400	0	5850	5850	5850	5850	0
8	20241216	202300	0	5850	5850	5850	5850	0
9	20241216	202200	0	5850	5850	5850	5850	0
10	20241216	202100	0	5850	5850	5850	5850	0
11	20241216	202000	0	5850	5850	5850	5850	0
12	20241216	201900	0	5850	5850	5850	5850	0
13	20241216	201800	0	5850	5850	5850	5850	0
14	20241216	201700	0	5850	5850	5850	5850	0
15	20241216	201600	0	5850	5850	5850	5850	0
16	20241216	201500	0	5850	5850	5850	5850	0
17	20241216	201400	0	5850	5850	5850	5850	0
18	20241216	201300	0	5850	5850	5850	5850	0
19	20241216	201200	0	5850	5850	5850	5850	0
20	20241216	201100	0	5850	5850	5850	5850	0
21	20241216	201000	0	5850	5850	5850	5850	0
22	20241216	200900	0	5850	5850	5850	5850	0
23	20241216	200800	0	5850	5850	5850	5850	0
24	20241216	200700	0	5850	5850	5850	5850	0
25	20241216	200600	0	5850	5850	5850	5850	0
26	20241216	200500	0	5850	5850	5850	5850	0
27	20241216	200400	0	5850	5850	5850	5850	0
28	20241216	200300	0	5850	5850	5850	5850	0
29	20241216	200200	0	5850	5850	5850	5850	0
30	20241216	200100	0	5850	5850	5850	5850	0
31	20241216	200000	0	5850	5850	5850	5850	0
32	20241216	195900	0	5850	5850	5850	5850	0
33	20241216	195800	0	5850	5850	5850	5850	0
34	20241216	195700	0	5850	5850	5850	5850	0
35	20241216	195600	0	5850	5850	5850	5850	0
36	20241216	195500	0	5850	5850	5850	5850	0
37	20241216	195400	0	5850	5850	5850	5850	0
38	20241216	195300	0	5850	5850	5850	5850	0
39	20241216	195200	0	5850	5850	5850	5850	0
40	20241216	195100	0	5850	5850	5850	5850	0
41	20241216	195000	0	5850	5850	5850	5850	0
42	20241216	194900	0	5850	5850	5850	5850	0
43	20241216	194800	0	5850	5850	5850	5850	0
44	20241216	194700	0	5850	5850	5850	5850	0
45	20241216	194600	0	5850	5850	5850	5850	0
46	20241216	194500	0	5850	5850	5850	5850	0
47	20241216	194400	0	5850	5850	5850	5850	0
48	20241216	194300	0	5850	5850	5850	5850	0
49	20241216	194200	0	5850	5850	5850	5850	0
50	20241216	194100	0	5850	5850	5850	5850	0
51	20241216	194000	0	5850	5850	5850	5850	0
52	20241216	193900	0	5850	5850	5850	5850	0
53	20241216	193800	0	5850	5850	5850	5850	0
54	20241216	193700	0	5850	5850	5850	5850	0
55	20241216	193600	0	5850	5850	5850	5850	0
56	20241216	193500	0	5850	5850	5850	5850	0
57	20241216	193400	0	5850	5850	5850	5850	0
58	20241216	193300	0	5850	5850	5850	5850	0
59	20241216	193200	0	5850	5850	5850	5850	0
60	20241216	193100	0	5850	5850	5850	5850	0
61	20241216	193000	0	5850	5850	5850	5850	0
62	20241216	192900	0	5850	5850	5850	5850	0
63	20241216	192800	0	5850	5850	5850	5850	0
64	20241216	192700	0	5850	5850	5850	5850	0
65	20241216	192600	0	5850	5850	5850	5850	0
66	20241216	192500	0	5850	5850	5850	5850	0
67	20241216	192400	0	5850	5850	5850	5850	0
68	20241216	192300	0	5850	5850	5850	5850	0
69	20241216	192200	0	5850	5850	5850	5850	0
70	20241216	192100	0	5850	5850	5850	5850	0
71	20241216	192000	0	5850	5850	5850	5850	0
72	20241216	191900	0	5850	5850	5850	5850	0
73	20241216	191800	0	5850	5850	5850	5850	0
74	20241216	191700	0	5850	5850	5850	5850	0
75	20241216	191600	0	5850	5850	5850	5850	0
76	20241216	191500	0	5850	5850	5850	5850	0
77	20241216	191400	0	5850	5850	5850	5850	0
78	20241216	191300	0	5850	5850	5850	5850	0
79	20241216	191200	0	5850	5850	5850	5850	0
80	20241216	191100	0	5850	5850	5850	5850	0
81	20241216	191000	0	5850	5850	5850	5850	0
82	20241216	190900	0	5850	5850	5850	5850	0
83	20241216	190800	0	5850	5850	5850	5850	0
84	20241216	190700	0	5850	5850	5850	5850	0
85	20241216	190600	0	5850	5850	5850	5850	0
86	20241216	190500	0	5850	5850	5850	5850	0
87	20241216	190400	0	5850	5850	5850	5850	0
88	20241216	190300	0	5850	5850	5850	5850	0
89	20241216	190200	0	5850	5850	5850	5850	0
90	20241216	190100	0	5850	5850	5850	5850	0
91	20241216	190000	0	5850	5850	5850	5850	0
92	20241216	185900	0	5850	5850	5850	5850	0
93	20241216	185800	0	5850	5850	5850	5850	0
94	20241216	185700	0	5850	5850	5850	5850	0
95	20241216	185600	0	5850	5850	5850	5850	0
96	20241216	185500	0	5850	5850	5850	5850	0
97	20241216	185400	0	5850	5850	5850	5850	0
98	20241216	185300	0	5850	5850	5850	5850	0
99	20241216	185200	0	5850	5850	5850	5850	0
100	20241216	185100	0	5850	5850	5850	5850	0
101	20241216	185000	0	5850	5850	5850	5850	0
102	20241216	184900	0	5850	5850	5850	5850	0
103	20241216	184800	0	5850	5850	5850	5850	0
104	20241216	184700	0	5850	5850	5850	5850	0
105	20241216	184600	0	5850	5850	5850	5850	0
106	20241216	184500	0	5850	5850	5850	5850	0
107	20241216	184400	0	5850	5850	5850	5850	0
108	20241216	184300	0	5850	5850	5850	5850	0
109	20241216	184200	0	5850	5850	5850	5850	0
110	20241216	184100	0	5850	5850	5850	5850	0
111	20241216	184000	0	5850	5850	5850	5850	0
112	20241216	183900	0	5850	5850	5850	5850	0
113	20241216	183800	0	5850	5850	5850	5850	0
114	20241216	183700	0	5850	5850	5850	5850	0
115	20241216	183600	0	5850	5850	5850	5850	0
116	20241216	183500	0	5850	5850	5850	5850	0
117	20241216	183400	0	5850	5850	5850	5850	0
118	20241216	183300	0	5850	5850	5850	5850	0
119	20241216	183200	0	5850	5850	5850	5850	0
120	20241216	183100	0	5850	5850	5850	5850	0
121	20241216	183000	0	5850	5850	5850	5850	0
122	20241216	182900	0	5850	5850	5850	5850	0
123	20241216	182800	0	5850	5850	5850	5850	0
124	20241216	182700	0	5850	5850	5850	5850	0
125	20241216	182600	0	5850	5850	5850	5850	0
126	20241216	182500	0	5850	5850	5850	5850	0
127	20241216	182400	0	5850	5850	5850	5850	0
128	20241216	182300	0	5850	5850	5850	5850	0
129	20241216	182200	0	5850	5850	5850	5850	0
130	20241216	182100	0	5850	5850	5850	5850	0
131	20241216	182000	0	5850	5850	5850	5850	0
132	20241216	181900	0	5850	5850	5850	5850	0
133	20241216	181800	0	5850	5850	5850	5850	0
134	20241216	181700	0	5850	5850	5850	5850	0
135	20241216	181600	0	5850	5850	5850	5850	0
136	20241216	181500	0	5850	5850	5850	5850	0
137	20241216	181400	0	5850	5850	5850	5850	0
138	20241216	181300	0	5850	5850	5850	5850	0
139	20241216	181200	0	5850	5850	5850	5850	0
140	20241216	181100	0	5850	5850	5850	5850	0
141	20241216	181000	0	5850	5850	5850	5850	0
142	20241216	180900	0	5850	5850	5850	5850	0
143	20241216	180800	0	5850	5850	5850	5850	0
144	20241216	180700	0	5850	5850	5850	5850	0
145	20241216	180600	0	5850	5850	5850	5850	0
146	20241216	180500	0	5850	5850	5850	5850	0
147	20241216	180400	0	5850	5850	5850	5850	0
148	20241216	180300	0	5850	5850	5850	5850	0
149	20241216	180200	0	5850	5850	5850	5850	0
150	20241216	180100	0	5850	5850	5850	5850	0
151	20241216	180000	0	5850	5850	5850	5850	0
152	20241216	175900	0	5850	5850	5850	5850	0
153	20241216	175800	0	5850	5850	5850	5850	0
154	20241216	175700	0	5850	5850	5850	5850	0
155	20241216	175600	0	5850	5850	5850	5850	0
156	20241216	175500	0	5850	5850	5850	5850	0
157	20241216	175400	0	5850	5850	5850	5850	0
158	20241216	175300	0	5850	5850	5850	5850	0
159	20241216	175200	0	5850	5850	5850	5850	0
160	20241216	175100	0	5850	5850	5850	5850	0
161	20241216	175000	0	5850	5850	5850	5850	0
162	20241216	174900	0	5850	5850	5850	5850	0
163	20241216	174800	0	5850	5850	5850	5850	0
164	20241216	174700	0	5850	5850	5850	5850	0
165	20241216	174600	0	5850	5850	5850	5850	0
166	20241216	174500	0	5850	5850	5850	5850	0
167	20241216	174400	0	5850	5850	5850	5850	0
168	20241216	174300	0	5850	5850	5850	5850	0
169	20241216	174200	0	5850	5850	5850	5850	0
170	20241216	174100	0	5850	5850	5850	5850	0
171	20241216	174000	0	5850	5850	5850	5850	0
172	20241216	173900	0	5850	5850	5850	5850	0
173	20241216	173800	0	5850	5850	5850	5850	0
174	20241216	173700	0	5850	5850	5850	5850	0
175	20241216	173600	0	5850	5850	5850	5850	0
176	20241216	173500	0	5850	5850	5850	5850	0
177	20241216	173400	0	5850	5850	5850	5850	0
178	20241216	173300	0	5850	5850	5850	5850	0
179	20241216	173200	0	5850	5850	5850	5850	0
180	20241216	173100	0	5850	5850	5850	5850	0
181	20241216	173000	0	5850	5850	5850	5850	0
182	20241216	172900	0	5850	5850	5850	5850	0
183	20241216	172800	0	5850	5850	5850	5850	0
184	20241216	172700	0	5850	5850	5850	5850	0
185	20241216	172600	0	5850	5850	5850	5850	0
186	20241216	172500	0	5850	5850	5850	5850	0
187	20241216	172400	0	5850	5850	5850	5850	0
188	20241216	172300	0	5850	5850	5850	5850	0
189	20241216	172200	0	5850	5850	5850	5850	0
190	20241216	172100	0	5850	5850	5850	5850	0
191	20241216	172000	0	5850	5850	5850	5850	0
192	20241216	171900	0	5850	5850	5850	5850	0
193	20241216	171800	0	5850	5850	5850	5850	0
194	20241216	171700	0	5850	5850	5850	5850	0
195	20241216	171600	0	5850	5850	5850	5850	0
196	20241216	171500	0	5850	5850	5850	5850	0
197	20241216	171400	0	5850	5850	5850	5850	0
198	20241216	171300	0	5850	5850	5850	5850	0
199	20241216	171200	0	5850	5850	5850	5850	0
200	20241216	171100	0	5850	5850	5850	5850	0
201	20241216	171000	0	5850	5850	5850	5850	0
202	20241216	170900	0	5850	5850	5850	5850	0
203	20241216	170800	0	5850	5850	5850	5850	0
204	20241216	170700	0	5850	5850	5850	5850	0
205	20241216	170600	0	5850	5850	5850	5850	0
206	20241216	170500	0	5850	5850	5850	5850	0
207	20241216	170400	0	5850	5850	5850	5850	0
208	20241216	170300	0	5850	5850	5850	5850	0
209	20241216	170200	0	5850	5850	5850	5850	0
210	20241216	170100	0	5850	5850	5850	5850	0
211	20241216	170000	0	5850	5850	5850	5850	0
212	20241216	165900	0	5850	5850	5850	5850	0
213	20241216	165800	0	5850	5850	5850	5850	0
214	20241216	165700	0	5850	5850	5850	5850	0
215	20241216	165600	0	5850	5850	5850	5850	0
216	20241216	165500	0	5850	5850	5850	5850	0
217	20241216	165400	0	5850	5850	5850	5850	0
218	20241216	165300	0	5850	5850	5850	5850	0
219	20241216	165200	0	5850	5850	5850	5850	0
220	20241216	165100	0	5850	5850	5850	5850	0
221	20241216	165000	0	5850	5850	5850	5850	0
222	20241216	164900	0	5850	5850	5850	5850	0
223	20241216	164800	0	5850	5850	5850	5850	0
224	20241216	164700	0	5850	5850	5850	5850	0
225	20241216	164600	0	5850	5850	5850	5850	0
226	20241216	164500	0	5850	5850	5850	5850	0
227	20241216	164400	0	5850	5850	5850	5850	0
228	20241216	164300	0	5850	5850	5850	5850	0
229	20241216	164200	0	5850	5850	5850	5850	0
230	20241216	164100	0	5850	5850	5850	5850	0
231	20241216	164000	0	5850	5850	5850	5850	0
232	20241216	163900	0	5850	5850	5850	5850	0
233	20241216	163800	0	5850	5850	5850	5850	0
234	20241216	163700	0	5850	5850	5850	5850	0
235	20241216	163600	0	5850	5850	5850	5850	0
236	20241216	163500	0	5850	5850	5850	5850	0
237	20241216	163400	0	5850	5850	5850	5850	0
238	20241216	163300	0	5850	5850	5850	5850	0
239	20241216	163200	0	5850	5850	5850	5850	0
240	20241216	163100	0	5850	5850	5850	5850	0
241	20241216	163000	0	5850	5850	5850	5850	0
242	20241216	162900	0	5850	5850	5850	5850	0
243	20241216	162800	0	5850	5850	5850	5850	0
244	20241216	162700	0	5850	5850	5850	5850	0
245	20241216	162600	0	5850	5850	5850	5850	0
246	20241216	162500	0	5850	5850	5850	5850	0
247	20241216	162400	0	5850	5850	5850	5850	0
248	20241216	162300	0	5850	5850	5850	5850	0
249	20241216	162200	0	5850	5850	5850	5850	0
250	20241216	162100	0	5850	5850	5850	5850	0
251	20241216	162000	0	5850	5850	5850	5850	0
252	20241216	161900	0	5850	5850	5850	5850	0
253	20241216	161800	0	5850	5850	5850	5850	0
254	20241216	161700	0	5850	5850	5850	5850	0
255	20241216	161600	0	5850	5850	5850	5850	0
256	20241216	161500	0	5850	5850	5850	5850	0
257	20241216	161400	0	5850	5850	5850	5850	0
258	20241216	161300	0	5850	5850	5850	5850	0
259	20241216	161200	0	5850	5850	5850	5850	0
260	20241216	161100	0	5850	5850	5850	5850	0
261	20241216	161000	0	5850	5850	5850	5850	0
262	20241216	160900	0	5850	5850	5850	5850	0
263	20241216	160800	0	5850	5850	5850	5850	0
264	20241216	160700	0	5850	5850	5850	5850	0
265	20241216	160600	0	5850	5850	5850	5850	0
266	20241216	160500	0	5850	5850	5850	5850	0
267	20241216	160400	0	5850	5850	5850	5850	0
268	20241216	160300	0	5850	5850	5850	5850	0
269	20241216	160200	0	5850	5850	5850	5850	0
270	20241216	160100	0	5850	5850	5850	5850	0
271	20241216	160000	0	5850	5850	5850	5850	0
272	20241216	155900	0	5850	5850	5850	5850	0
273	20241216	155800	0	5850	5850	5850	5850	0
274	20241216	155700	0	5850	5850	5850	5850	0
275	20241216	155600	0	5850	5850	5850	5850	0
276	20241216	155500	0	5850	5850	5850	5850	0
277	20241216	155400	0	5850	5850	5850	5850	0
278	20241216	155300	0	5850	5850	5850	5850	0
279	20241216	155200	0	5850	5850	5850	5850	0
280	20241216	155100	0	5850	5850	5850	5850	0
281	20241216	155000	0	5850	5850	5850	5850	0
282	20241216	154900	0	5850	5850	5850	5850	0
283	20241216	154800	0	5850	5850	5850	5850	0
284	20241216	154700	0	5850	5850	5850	5850	0
285	20241216	154600	0	5850	5850	5850	5850	0
286	20241216	154500	0	5850	5850	5850	5850	0
287	20241216	154400	0	5850	5850	5850	5850	0
288	20241216	154300	0	5850	5850	5850	5850	0
289	20241216	154200	0	5850	5850	5850	5850	0
290	20241216	154100	0	5850	5850	5850	5850	0
291	20241216	154000	0	5850	5850	5850	5850	0
292	20241216	153900	0	5850	5850	5850	5850	0
293	20241216	153800	0	5850	5850	5850	5850	0
294	20241216	153700	0	5850	5850	5850	5850	0
295	20241216	153600	0	5850	5850	5850	5850	0
296	20241216	153500	0	5850	5850	5850	5850	0
297	20241216	153400	0	5850	5850	5850	5850	0
298	20241216	153300	0	5850	5850	5850	5850	0
299	20241216	153200	0	5850	5850	5850	5850	0
300	20241216	153100	0	5850	5850	5850	5850	0
301	20241216	153000	0	5850	5850	5850	5850	0
302	20241216	152900	0	5850	5850	5850	5850	0
303	20241216	152800	0	5850	5850	5850	5850	0
304	20241216	152700	0	5850	5850	5850	5850	0
305	20241216	152600	0	5850	5850	5850	5850	0
306	20241216	152500	0	5850	5850	5850	5850	0
307	20241216	152400	0	5850	5850	5850	5850	0
308	20241216	152300	0	5850	5850	5850	5850	0
309	20241216	152200	0	5850	5850	5850	5850	0
310	20241216	152100	0	5850	5850	5850	5850	0
311	20241216	152000	0	5850	5850	5850	5850	0
312	20241216	151900	0	5850	5850	5850	5850	0
313	20241216	151800	0	5850	5850	5850	5850	0
314	20241216	151700	0	5850	5850	5850	5850	0
315	20241216	151600	0	5850	5850	5850	5850	0
316	20241216	151500	0	5850	5850	5850	5850	0
317	20241216	151400	0	5850	5850	5850	5850	0
318	20241216	151300	0	5850	5850	5850	5850	0
319	20241216	151200	0	5850	5850	5850	5850	0
320	20241216	151100	0	5850	5850	5850	5850	0
321	20241216	151000	0	5850	5850	5850	5850	0
322	20241216	150900	0	5850	5850	5850	5850	0
323	20241216	150800	0	5850	5850	5850	5850	0
324	20241216	150700	0	5850	5850	5850	5850	0
325	20241216	150600	0	5850	5850	5850	5850	0
326	20241216	150500	0	5850	5850	5850	5850	0
327	20241216	150400	0	5850	5850	5850	5850	0
328	20241216	150300	0	5850	5850	5850	5850	0
329	20241216	150200	0	5850	5850	5850	5850	0
330	20241216	150100	0	5850	5850	5850	5850	0
331	20241216	150000	0	5850	5850	5850	5850	0
332	20241216	145900	0	5850	5850	5850	5850	0
333	20241216	145800	0	5850	5850	5850	5850	0
334	20241216	145700	0	5850	5850	5850	5850	0
335	20241216	145600	0	5850	5850	5850	5850	0
336	20241216	145500	0	5850	5850	5850	5850	0
337	20241216	145400	0	5850	5850	5850	5850	0
338	20241216	145300	0	5850	5850	5850	5850	0
339	20241216	145200	0	5850	5850	5850	5850	0
340	20241216	145100	0	5850	5850	5850	5850	0
341	20241216	145000	0	5850	5850	5850	5850	0
342	20241216	144900	0	5850	5850	5850	5850	0
343	20241216	144800	0	5850	5850	5850	5850	0
344	20241216	144700	0	5850	5850	5850	5850	0
345	20241216	144600	0	5850	5850	5850	5850	0
346	20241216	144500	0	5850	5850	5850	5850	0
347	20241216	144400	0	5850	5850	5850	5850	0
348	20241216	144300	0	5850	5850	5850	5850	0
349	20241216	144200	0	5850	5850	5850	5850	0
350	20241216	144100	0	5850	5850	5850	5850	0
351	20241216	144000	0	5850	5850	5850	5850	0
352	20241216	143900	0	5850	5850	5850	5850	0
353	20241216	143800	0	5850	5850	5850	5850	0
354	20241216	143700	0	5850	5850	5850	5850	0
355	20241216	143600	0	5850	5850	5850	5850	0
356	20241216	143500	0	5850	5850	5850	5850	0
357	20241216	143400	0	5850	5850	5850	5850	0
358	20241216	143300	0	5850	5850	5850	5850	0
359	20241216	143200	0	5850	5850	5850	5850	0
360	20241216	143100	0	5850	5850	5850	5850	0
361	20241216	143000	0	5850	5850	5850	5850	0
362	20241216	142900	0	5850	5850	5850	5850	0
363	20241216	142800	0	5850	5850	5850	5850	0
364	20241216	142700	0	5850	5850	5850	5850	0
365	20241216	142600	0	5850	5850	5850	5850	0
366	20241216	142500	0	5850	5850	5850	5850	0
367	20241216	142400	0	5850	5850	5850	5850	0
368	20241216	142300	0	5850	5850	5850	5850	0
369	20241216	142200	0	5850	5850	5850	5850	0
370	20241216	142100	0	5850	5850	5850	5850	0
371	20241216	142000	0	5850	5850	5850	5850	0
372	20241216	141900	0	5850	5850	5850	5850	0
373	20241216	141800	0	5850	5850	5850	5850	0
374	20241216	141700	0	5850	5850	5850	5850	0
375	20241216	141600	0	5850	5850	5850	5850	0
376	20241216	141500	0	5850	5850	5850	5850	0
377	20241216	141400	0	5850	5850	5850	5850	0
378	20241216	141300	0	5850	5850	5850	5850	0
379	20241216	141200	0	5850	5850	5850	5850	0
380	20241216	141100	0	5850	5850	5850	5850	0
381	20241216	141000	0	5850	5850	5850	5850	0
382	20241216	140900	0	5850	5850	5850	5850	0
383	20241216	140800	0	5850	5850	5850	5850	0
384	20241216	140700	0	5850	5850	5850	5850	0
385	20241216	140600	0	5850	5850	5850	5850	0
386	20241216	140500	0	5850	5850	5850	5850	0
387	20241216	140400	0	5850	5850	5850	5850	0
388	20241216	140300	0	5850	5850	5850	5850	0
389	20241216	140200	0	5850	5850	5850	5850	0
390	20241216	140100	0	5850	5850	5850	5850	0
391	20241216	140000	0	5850	5850	5850	5850	0
392	20241216	135900	0	5850	5850	5850	5850	0
393	20241216	135800	0	5850	5850	5850	5850	0
394	20241216	135700	0	5850	5850	5850	5850	0
395	20241216	135600	0	5850	5850	5850	5850	0
396	20241216	135500	0	5850	5850	5850	5850	0
397	20241216	135400	0	5850	5850	5850	5850	0
398	20241216	135300	0	5850	5850	5850	5850	0
399	20241216	135200	0	5850	5850	5850	5850	0
400	20241216	135100	0	5850	5850	5850	5850	0
401	20241216	135000	0	5850	5850	5850	5850	0
402	20241216	134900	0	5850	5850	5850	5850	0
403	20241216	134800	0	5850	5850	5850	5850	0
404	20241216	134700	0	5850	5850	5850	5850	0
405	20241216	134600	0	5850	5850	5850	5850	0
406	20241216	134500	0	5850	5850	5850	5850	0
407	20241216	134400	0	5850	5850	5850	5850	0
408	20241216	134300	0	5850	5850	5850	5850	0
409	20241216	134200	0	5850	5850	5850	5850	0
410	20241216	134100	0	5850	5850	5850	5850	0
411	20241216	134000	0	5850	5850	5850	5850	0
412	20241216	133900	0	5850	5850	5850	5850	0
413	20241216	133800	0	5850	5850	5850	5850	0
414	20241216	133700	0	5850	5850	5850	5850	0
415	20241216	133600	0	5850	5850	5850	5850	0
416	20241216	133500	0	5850	5850	5850	5850	0
417	20241216	133400	0	5850	5850	5850	5850	0
418	20241216	133300	0	5850	5850	5850	5850	0
419	20241216	133200	0	5850	5850	5850	5850	0
420	20241216	133100	0	5850	5850	5850	5850	0
421	20241216	133000	0	5850	5850	5850	5850	0
422	20241216	132900	0	5850	5850	5850	5850	0
423	20241216	132800	0	5850	5850	5850	5850	0
424	20241216	132700	0	5850	5850	5850	5850	0
425	20241216	132600	0	5850	5850	5850	5850	0
426	20241216	132500	0	5850	5850	5850	5850	0
427	20241216	132400	0	5850	5850	5850	5850	0
428	20241216	132300	0	5850	5850	5850	5850	0
429	20241216	132200	0	5850	5850	5850	5850	0
430	20241216	132100	0	5850	5850	5850	5850	0
431	20241216	132000	0	5850	5850	5850	5850	0
432	20241216	131900	0	5850	5850	5850	5850	0
433	20241216	131800	0	5850	5850	5850	5850	0
434	20241216	131700	0	5850	5850	5850	5850	0
435	20241216	131600	0	5850	5850	5850	5850	0
436	20241216	131500	0	5850	5850	5850	5850	0
437	20241216	131400	0	5850	5850	5850	5850	0
438	20241216	131300	0	5850	5850	5850	5850	0
439	20241216	131200	0	5850	5850	5850	5850	0
440	20241216	131100	0	5850	5850	5850	5850	0
441	20241216	131000	0	5850	5850	5850	5850	0
442	20241216	130900	0	5850	5850	5850	5850	0
443	20241216	130800	0	5850	5850	5850	5850	0
444	20241216	130700	0	5850	5850	5850	5850	0
445	20241216	130600	0	5850	5850	5850	5850	0
446	20241216	130500	0	5850	5850	5850	5850	0
447	20241216	130400	0	5850	5850	5850	5850	0
448	20241216	130300	0	5850	5850	5850	5850	0
449	20241216	130200	0	5850	5850	5850	5850	0
450	20241216	130100	0	5850	5850	5850	5850	0
451	20241216	130000	0	5850	5850	5850	5850	0
452	20241216	125900	0	5850	5850	5850	5850	0
453	20241216	125800	0	5850	5850	5850	5850	0
454	20241216	125700	0	5850	5850	5850	5850	0
455	20241216	125600	0	5850	5850	5850	5850	0
456	20241216	125500	0	5850	5850	5850	5850	0
457	20241216	125400	0	5850	5850	5850	5850	0
458	20241216	125300	0	5850	5850	5850	5850	0
459	20241216	125200	0	5850	5850	5850	5850	0
460	20241216	125100	0	5850	5850	5850	5850	0
461	20241216	125000	0	5850	5850	5850	5850	0
462	20241216	124900	0	5850	5850	5850	5850	0
463	20241216	124800	0	5850	5850	5850	5850	0
464	20241216	124700	0	5850	5850	5850	5850	0
465	20241216	124600	0	5850	5850	5850	5850	0
466	20241216	124500	0	5850	5850	5850	5850	0
467	20241216	124400	0	5850	5850	5850	5850	0
468	20241216	124300	0	5850	5850	5850	5850	0
469	20241216	124200	0	5850	5850	5850	5850	0
470	20241216	124100	0	5850	5850	5850	5850	0
471	20241216	124000	0	5850	5850	5850	5850	0
472	20241216	123900	0	5850	5850	5850	5850	0
473	20241216	123800	0	5850	5850	5850	5850	0
474	20241216	123700	0	5850	5850	5850	5850	0
475	20241216	123600	0	5850	5850	5850	5850	0
476	20241216	123500	0	5850	5850	5850	5850	0
477	20241216	123400	0	5850	5850	5850	5850	0
478	20241216	123300	0	5850	5850	5850	5850	0
479	20241216	123200	0	5850	5850	5850	5850	0
480	20241216	123100	0	5850	5850	5850	5850	0
481	20241216	123000	0	5850	5850	5850	5850	0
482	20241216	122900	0	5850	5850	5850	5850	0
483	20241216	122800	0	5850	5850	5850	5850	0
484	20241216	122700	0	5850	5850	5850	5850	0
485	20241216	122600	0	5850	5850	5850	5850	0
486	20241216	122500	0	5850	5850	5850	5850	0
487	20241216	122400	0	5850	5850	5850	5850	0
488	20241216	122300	0	5850	5850	5850	5850	0
489	20241216	122200	0	5850	5850	5850	5850	0
490	20241216	122100	0	5850	5850	5850	5850	0
491	20241216	122000	0	5850	5850	5850	5850	0
492	20241216	121900	0	5850	5850	5850	5850	0
493	20241216	121800	0	5850	5850	5850	5850	0
494	20241216	121700	0	5850	5850	5850	5850	0
495	20241216	121600	0	5850	5850	5850	5850	0
496	20241216	121500	0	5850	5850	5850	5850	0
497	20241216	121400	0	5850	5850	5850	5850	0
498	20241216	121300	0	5850	5850	5850	5850	0
499	20241216	121200	0	5850	5850	5850	5850	0
500	20241216	121100	0	5850	5850	5850	5850	0
501	20241216	121000	0	5850	5850	5850	5850	0
502	20241216	120900	0	5850	5850	5850	5850	0
503	20241216	120800	0	5850	5850	5850	5850	0
504	20241216	120700	0	5850	5850	5850	5850	0
505	20241216	120600	0	5850	5850	5850	5850	0
506	20241216	120500	0	5850	5850	5850	5850	0
507	20241216	120400	0	5850	5850	5850	5850	0
508	20241216	120300	0	5850	5850	5850	5850	0
509	20241216	120200	0	5850	5850	5850	5850	0
510	20241216	120100	0	5850	5850	5850	5850	0
511	20241216	120000	0	5850	5850	5850	5850	0
512	20241216	115900	0	5850	5850	5850	5850	0
513	20241216	115800	0	5850	5850	5850	5850	0
514	20241216	115700	0	5850	5850	5850	5850	0
515	20241216	115600	0	5850	5850	5850	5850	0
516	20241216	115500	0	5850	5850	5850	5850	0
517	20241216	115400	0	5850	5850	5850	5850	0
518	20241216	115300	0	5850	5850	5850	5850	0
519	20241216	115200	0	5850	5850	5850	5850	0
520	20241216	115100	0	5850	5850	5850	5850	0
521	20241216	115000	0	5850	5850	5850	5850	0
522	20241216	114900	0	5850	5850	5850	5850	0
523	20241216	114800	0	5850	5850	5850	5850	0
524	20241216	114700	0	5850	5850	5850	5850	0
525	20241216	114600	0	5850	5850	5850	5850	0
526	20241216	114500	0	5850	5850	5850	5850	0
527	20241216	114400	0	5850	5850	5850	5850	0
528	20241216	114300	0	5850	5850	5850	5850	0
529	20241216	114200	0	5850	5850	5850	5850	0
530	20241216	114100	0	5850	5850	5850	5850	0
531	20241216	114000	0	5850	5850	5850	5850	0
532	20241216	113900	0	5850	5850	5850	5850	0
533	20241216	113800	0	5850	5850	5850	5850	0
534	20241216	113700	0	5850	5850	5850	5850	0
535	20241216	113600	0	5850	5850	5850	5850	0
536	20241216	113500	0	5850	5850	5850	5850	0
537	20241216	113400	0	5850	5850	5850	5850	0
538	20241216	113300	0	5850	5850	5850	5850	0
539	20241216	113200	0	5850	5850	5850	5850	0
540	20241216	113100	0	5850	5850	5850	5850	0
541	20241216	113000	0	5850	5850	5850	5850	0
542	20241216	112900	0	5850	5850	5850	5850	0
543	20241216	112800	0	5850	5850	5850	5850	0
544	20241216	112700	0	5850	5850	5850	5850	0
545	20241216	112600	0	5850	5850	5850	5850	0
546	20241216	112500	0	5850	5850	5850	5850	0
547	20241216	112400	0	5850	5850	5850	5850	0
548	20241216	112300	0	5850	5850	5850	5850	0
549	20241216	112200	0	5850	5850	5850	5850	0
550	20241216	112100	0	5850	5850	5850	5850	0
551	20241216	112000	0	5850	5850	5850	5850	0
552	20241216	111900	0	5850	5850	5850	5850	0
553	20241216	111800	0	5850	5850	5850	5850	0
554	20241216	111700	0	5850	5850	5850	5850	0
555	20241216	111600	0	5850	5850	5850	5850	0
556	20241216	111500	0	5850	5850	5850	5850	0
557	20241216	111400	0	5850	5850	5850	5850	0
558	20241216	111300	0	5850	5850	5850	5850	0
559	20241216	111200	0	5850	5850	5850	5850	0
560	20241216	111100	0	5850	5850	5850	5850	0
561	20241216	111000	0	5850	5850	5850	5850	0
562	20241216	110900	0	5850	5850	5850	5850	0
563	20241216	110800	0	5850	5850	5850	5850	0
564	20241216	110700	0	5850	5850	5850	5850	0
565	20241216	110600	0	5850	5850	5850	5850	0
566	20241216	110500	0	5850	5850	5850	5850	0
567	20241216	110400	0	5850	5850	5850	5850	0
568	20241216	110300	0	5850	5850	5850	5850	0
569	20241216	110200	0	5850	5850	5850	5850	0
570	20241216	110100	0	5850	5850	5850	5850	0
571	20241216	110000	0	5850	5850	5850	5850	0
572	20241216	105900	0	5850	5850	5850	5850	0
573	20241216	105800	0	5850	5850	5850	5850	0
574	20241216	105700	0	5850	5850	5850	5850	0
575	20241216	105600	0	5850	5850	5850	5850	0
576	20241216	105500	0	5850	5850	5850	5850	0
577	20241216	105400	0	5850	5850	5850	5850	0
578	20241216	105300	0	5850	5850	5850	5850	0
579	20241216	105200	0	5850	5850	5850	5850	0
580	20241216	105100	0	5850	5850	5850	5850	0
581	20241216	105000	0	5850	5850	5850	5850	0
582	20241216	104900	0	5850	5850	5850	5850	0
583	20241216	104800	0	5850	5850	5850	5850	0
584	20241216	104700	0	5850	5850	5850	5850	0
585	20241216	104600	0	5850	5850	5850	5850	0
586	20241216	104500	0	5850	5850	5850	5850	0
587	20241216	104400	0	5850	5850	5850	5850	0
588	20241216	104300	0	5850	5850	5850	5850	0
589	20241216	104200	0	5850	5850	5850	5850	0
590	20241216	104100	0	5850	5850	5850	5850	0
591	20241216	104000	0	5850	5850	5850	5850	0
592	20241216	103900	0	5850	5850	5850	5850	0
593	20241216	103800	0	5850	5850	5850	5850	0
594	20241216	103700	0	5850	5850	5850	5850	0
595	20241216	103600	0	5850	5850	5850	5850	0
596	20241216	103500	0	5850	5850	5850	5850	0
597	20241216	103400	0	5850	5850	5850	5850	0
598	20241216	103300	0	5850	5850	5850	5850	0
599	20241216	103200	0	5850	5850	5850	5850	0
600	20241216	103100	0	5850	5850	5850	5850	0
601	20241216	103000	0	5850	5850	5850	5850	0
602	20241216	102900	0	5850	5850	5850	5850	0
603	20241216	102800	0	5850	5850	5850	5850	0
604	20241216	102700	0	5850	5850	5850	5850	0
605	20241216	102600	0	5850	5850	5850	5850	0
606	20241216	102500	0	5850	5850	5850	5850	0
607	20241216	102400	0	5850	5850	5850	5850	0
608	20241216	102300	0	5850	5850	5850	5850	0
609	20241216	102200	0	5850	5850	5850	5850	0
610	20241216	102100	0	5850	5850	5850	5850	0
611	20241216	102000	0	5850	5850	5850	5850	0
612	20241216	101900	0	5850	5850	5850	5850	0
613	20241216	101800	0	5850	5850	5850	5850	0
614	20241216	101700	0	5850	5850	5850	5850	0
615	20241216	101600	0	5850	5850	5850	5850	0
616	20241216	101500	0	5850	5850	5850	5850	0
617	20241216	101400	0	5850	5850	5850	5850	0
618	20241216	101300	0	5850	5850	5850	5850	0
619	20241216	101200	0	5850	5850	5850	5850	0
620	20241216	101100	0	5850	5850	5850	5850	0
621	20241216	101000	0	5850	5850	5850	5850	0
622	20241216	100900	0	5850	5850	5850	5850	0
623	20241216	100800	0	5850	5850	5850	5850	0
624	20241216	100700	0	5850	5850	5850	5850	0
625	20241216	100600	0	5850	5850	5850	5850	0
626	20241216	100500	0	5850	5850	5850	5850	0
627	20241216	100400	0	5850	5850	5850	5850	0
628	20241216	100300	0	5850	5850	5850	5850	0
629	20241216	100200	0	5850	5850	5850	5850	0
630	20241216	100100	0	5850	5850	5850	5850	0
631	20241216	100000	0	5850	5850	5850	5850	0
632	20241216	095900	0	5850	5850	5850	5850	0
633	20241216	095800	0	5850	5850	5850	5850	0
634	20241216	095700	0	5850	5850	5850	5850	0
635	20241216	095600	0	5850	5850	5850	5850	0
636	20241216	095500	0	5850	5850	5850	5850	0
637	20241216	095400	0	5850	5850	5850	5850	0
638	20241216	095300	0	5850	5850	5850	5850	0
639	20241216	095200	0	5850	5850	5850	5850	0
640	20241216	095100	0	5850	5850	5850	5850	0
641	20241216	095000	0	5850	5850	5850	5850	0
642	20241216	094900	0	5850	5850	5850	5850	0
643	20241216	094800	0	5850	5850	5850	5850	0
644	20241216	094700	0	5850	5850	5850	5850	0
645	20241216	094600	0	5850	5850	5850	5850	0
646	20241216	094500	0	5850	5850	5850	5850	0
647	20241216	094400	0	5850	5850	5850	5850	0
648	20241216	094300	0	5850	5850	5850	5850	0
649	20241216	094200	0	5850	5850	5850	5850	0
650	20241216	094100	0	5850	5850	5850	5850	0
651	20241216	094000	0	5850	5850	5850	5850	0
652	20241216	093900	0	5850	5850	5850	5850	0
653	20241216	093800	0	5850	5850	5850	5850	0
654	20241216	093700	0	5850	5850	5850	5850	0
655	20241216	093600	0	5850	5850	5850	5850	0
656	20241216	093500	0	5850	5850	5850	5850	0
657	20241216	093400	0	5850	5850	5850	5850	0
658	20241216	093300	0	5850	5850	5850	5850	0
659	20241216	093200	0	5850	5850	5850	5850	0
660	20241216	093100	0	5850	5850	5850	5850	0
661	20241216	093000	0	5850	5850	5850	5850	0
662	20241216	092900	0	5850	5850	5850	5850	0
663	20241216	092800	0	5850	5850	5850	5850	0
664	20241216	092700	0	5850	5850	5850	5850	0
665	20241216	092600	0	5850	5850	5850	5850	0
666	20241216	092500	0	5850	5850	5850	5850	0
667	20241216	092400	0	5850	5850	5850	5850	0
668	20241216	092300	0	5850	5850	5850	5850	0
669	20241216	092200	0	5850	5850	5850	5850	0
670	20241216	092100	0	5850	5850	5850	5850	0
671	20241216	092000	0	5850	5850	5850	5850	0
672	20241216	091900	0	5850	5850	5850	5850	0
673	20241216	091800	0	5850	5850	5850	5850	0
674	20241216	091700	0	5850	5850	5850	5850	0
675	20241216	091600	0	5850	5850	5850	5850	0
676	20241216	091500	0	5850	5850	5850	5850	0
677	20241216	091400	0	5850	5850	5850	5850	0
678	20241216	091300	0	5850	5850	5850	5850	0
679	20241216	091200	0	5850	5850	5850	5850	0
680	20241216	091100	0	5850	5850	5850	5850	0
681	20241216	091000	0	5850	5850	5850	5850	0
682	20241216	090900	0	5850	5850	5850	5850	0
683	20241216	090800	0	5850	5850	5850	5850	0
684	20241216	090700	0	5850	5850	5850	5850	0
685	20241216	090600	0	5850	5850	5850	5850	0
686	20241216	090500	0	5850	5850	5850	5850	0
687	20241216	090400	0	5850	5850	5850	5850	0
688	20241216	090300	0	5850	5850	5850	5850	0
689	20241216	090200	0	5850	5850	5850	5850	0
690	20241216	090100	0	5850	5850	5850	5850	0
691	20241216	090000	0	5850	5850	5850	5850	0