KissMeData/150840/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	202800	0	5850	5850	5850	5850	0
3	20241220	202700	0	5850	5850	5850	5850	0
4	20241220	202600	0	5850	5850	5850	5850	0
5	20241220	202500	0	5850	5850	5850	5850	0
6	20241220	202400	0	5850	5850	5850	5850	0
7	20241220	202300	0	5850	5850	5850	5850	0
8	20241220	202200	0	5850	5850	5850	5850	0
9	20241220	202100	0	5850	5850	5850	5850	0
10	20241220	202000	0	5850	5850	5850	5850	0
11	20241220	201900	0	5850	5850	5850	5850	0
12	20241220	201800	0	5850	5850	5850	5850	0
13	20241220	201700	0	5850	5850	5850	5850	0
14	20241220	201600	0	5850	5850	5850	5850	0
15	20241220	201500	0	5850	5850	5850	5850	0
16	20241220	201400	0	5850	5850	5850	5850	0
17	20241220	201300	0	5850	5850	5850	5850	0
18	20241220	201200	0	5850	5850	5850	5850	0
19	20241220	201100	0	5850	5850	5850	5850	0
20	20241220	201000	0	5850	5850	5850	5850	0
21	20241220	200900	0	5850	5850	5850	5850	0
22	20241220	200800	0	5850	5850	5850	5850	0
23	20241220	200700	0	5850	5850	5850	5850	0
24	20241220	200600	0	5850	5850	5850	5850	0
25	20241220	200500	0	5850	5850	5850	5850	0
26	20241220	200400	0	5850	5850	5850	5850	0
27	20241220	200300	0	5850	5850	5850	5850	0
28	20241220	200200	0	5850	5850	5850	5850	0
29	20241220	200100	0	5850	5850	5850	5850	0
30	20241220	200000	0	5850	5850	5850	5850	0
31	20241220	195900	0	5850	5850	5850	5850	0
32	20241220	195800	0	5850	5850	5850	5850	0
33	20241220	195700	0	5850	5850	5850	5850	0
34	20241220	195600	0	5850	5850	5850	5850	0
35	20241220	195500	0	5850	5850	5850	5850	0
36	20241220	195400	0	5850	5850	5850	5850	0
37	20241220	195300	0	5850	5850	5850	5850	0
38	20241220	195200	0	5850	5850	5850	5850	0
39	20241220	195100	0	5850	5850	5850	5850	0
40	20241220	195000	0	5850	5850	5850	5850	0
41	20241220	194900	0	5850	5850	5850	5850	0
42	20241220	194800	0	5850	5850	5850	5850	0
43	20241220	194700	0	5850	5850	5850	5850	0
44	20241220	194600	0	5850	5850	5850	5850	0
45	20241220	194500	0	5850	5850	5850	5850	0
46	20241220	194400	0	5850	5850	5850	5850	0
47	20241220	194300	0	5850	5850	5850	5850	0
48	20241220	194200	0	5850	5850	5850	5850	0
49	20241220	194100	0	5850	5850	5850	5850	0
50	20241220	194000	0	5850	5850	5850	5850	0
51	20241220	193900	0	5850	5850	5850	5850	0
52	20241220	193800	0	5850	5850	5850	5850	0
53	20241220	193700	0	5850	5850	5850	5850	0
54	20241220	193600	0	5850	5850	5850	5850	0
55	20241220	193500	0	5850	5850	5850	5850	0
56	20241220	193400	0	5850	5850	5850	5850	0
57	20241220	193300	0	5850	5850	5850	5850	0
58	20241220	193200	0	5850	5850	5850	5850	0
59	20241220	193100	0	5850	5850	5850	5850	0
60	20241220	193000	0	5850	5850	5850	5850	0
61	20241220	192900	0	5850	5850	5850	5850	0
62	20241220	192800	0	5850	5850	5850	5850	0
63	20241220	192700	0	5850	5850	5850	5850	0
64	20241220	192600	0	5850	5850	5850	5850	0
65	20241220	192500	0	5850	5850	5850	5850	0
66	20241220	192400	0	5850	5850	5850	5850	0
67	20241220	192300	0	5850	5850	5850	5850	0
68	20241220	192200	0	5850	5850	5850	5850	0
69	20241220	192100	0	5850	5850	5850	5850	0
70	20241220	192000	0	5850	5850	5850	5850	0
71	20241220	191900	0	5850	5850	5850	5850	0
72	20241220	191800	0	5850	5850	5850	5850	0
73	20241220	191700	0	5850	5850	5850	5850	0
74	20241220	191600	0	5850	5850	5850	5850	0
75	20241220	191500	0	5850	5850	5850	5850	0
76	20241220	191400	0	5850	5850	5850	5850	0
77	20241220	191300	0	5850	5850	5850	5850	0
78	20241220	191200	0	5850	5850	5850	5850	0
79	20241220	191100	0	5850	5850	5850	5850	0
80	20241220	191000	0	5850	5850	5850	5850	0
81	20241220	190900	0	5850	5850	5850	5850	0
82	20241220	190800	0	5850	5850	5850	5850	0
83	20241220	190700	0	5850	5850	5850	5850	0
84	20241220	190600	0	5850	5850	5850	5850	0
85	20241220	190500	0	5850	5850	5850	5850	0
86	20241220	190400	0	5850	5850	5850	5850	0
87	20241220	190300	0	5850	5850	5850	5850	0
88	20241220	190200	0	5850	5850	5850	5850	0
89	20241220	190100	0	5850	5850	5850	5850	0
90	20241220	190000	0	5850	5850	5850	5850	0
91	20241220	185900	0	5850	5850	5850	5850	0
92	20241220	185800	0	5850	5850	5850	5850	0
93	20241220	185700	0	5850	5850	5850	5850	0
94	20241220	185600	0	5850	5850	5850	5850	0
95	20241220	185500	0	5850	5850	5850	5850	0
96	20241220	185400	0	5850	5850	5850	5850	0
97	20241220	185300	0	5850	5850	5850	5850	0
98	20241220	185200	0	5850	5850	5850	5850	0
99	20241220	185100	0	5850	5850	5850	5850	0
100	20241220	185000	0	5850	5850	5850	5850	0
101	20241220	184900	0	5850	5850	5850	5850	0
102	20241220	184800	0	5850	5850	5850	5850	0
103	20241220	184700	0	5850	5850	5850	5850	0
104	20241220	184600	0	5850	5850	5850	5850	0
105	20241220	184500	0	5850	5850	5850	5850	0
106	20241220	184400	0	5850	5850	5850	5850	0
107	20241220	184300	0	5850	5850	5850	5850	0
108	20241220	184200	0	5850	5850	5850	5850	0
109	20241220	184100	0	5850	5850	5850	5850	0
110	20241220	184000	0	5850	5850	5850	5850	0
111	20241220	183900	0	5850	5850	5850	5850	0
112	20241220	183800	0	5850	5850	5850	5850	0
113	20241220	183700	0	5850	5850	5850	5850	0
114	20241220	183600	0	5850	5850	5850	5850	0
115	20241220	183500	0	5850	5850	5850	5850	0
116	20241220	183400	0	5850	5850	5850	5850	0
117	20241220	183300	0	5850	5850	5850	5850	0
118	20241220	183200	0	5850	5850	5850	5850	0
119	20241220	183100	0	5850	5850	5850	5850	0
120	20241220	183000	0	5850	5850	5850	5850	0
121	20241220	182900	0	5850	5850	5850	5850	0
122	20241220	182800	0	5850	5850	5850	5850	0
123	20241220	182700	0	5850	5850	5850	5850	0
124	20241220	182600	0	5850	5850	5850	5850	0
125	20241220	182500	0	5850	5850	5850	5850	0
126	20241220	182400	0	5850	5850	5850	5850	0
127	20241220	182300	0	5850	5850	5850	5850	0
128	20241220	182200	0	5850	5850	5850	5850	0
129	20241220	182100	0	5850	5850	5850	5850	0
130	20241220	182000	0	5850	5850	5850	5850	0
131	20241220	181900	0	5850	5850	5850	5850	0
132	20241220	181800	0	5850	5850	5850	5850	0
133	20241220	181700	0	5850	5850	5850	5850	0
134	20241220	181600	0	5850	5850	5850	5850	0
135	20241220	181500	0	5850	5850	5850	5850	0
136	20241220	181400	0	5850	5850	5850	5850	0
137	20241220	181300	0	5850	5850	5850	5850	0
138	20241220	181200	0	5850	5850	5850	5850	0
139	20241220	181100	0	5850	5850	5850	5850	0
140	20241220	181000	0	5850	5850	5850	5850	0
141	20241220	180900	0	5850	5850	5850	5850	0
142	20241220	180800	0	5850	5850	5850	5850	0
143	20241220	180700	0	5850	5850	5850	5850	0
144	20241220	180600	0	5850	5850	5850	5850	0
145	20241220	180500	0	5850	5850	5850	5850	0
146	20241220	180400	0	5850	5850	5850	5850	0
147	20241220	180300	0	5850	5850	5850	5850	0
148	20241220	180200	0	5850	5850	5850	5850	0
149	20241220	180100	0	5850	5850	5850	5850	0
150	20241220	180000	0	5850	5850	5850	5850	0
151	20241220	175900	0	5850	5850	5850	5850	0
152	20241220	175800	0	5850	5850	5850	5850	0
153	20241220	175700	0	5850	5850	5850	5850	0
154	20241220	175600	0	5850	5850	5850	5850	0
155	20241220	175500	0	5850	5850	5850	5850	0
156	20241220	175400	0	5850	5850	5850	5850	0
157	20241220	175300	0	5850	5850	5850	5850	0
158	20241220	175200	0	5850	5850	5850	5850	0
159	20241220	175100	0	5850	5850	5850	5850	0
160	20241220	175000	0	5850	5850	5850	5850	0
161	20241220	174900	0	5850	5850	5850	5850	0
162	20241220	174800	0	5850	5850	5850	5850	0
163	20241220	174700	0	5850	5850	5850	5850	0
164	20241220	174600	0	5850	5850	5850	5850	0
165	20241220	174500	0	5850	5850	5850	5850	0
166	20241220	174400	0	5850	5850	5850	5850	0
167	20241220	174300	0	5850	5850	5850	5850	0
168	20241220	174200	0	5850	5850	5850	5850	0
169	20241220	174100	0	5850	5850	5850	5850	0
170	20241220	174000	0	5850	5850	5850	5850	0
171	20241220	173900	0	5850	5850	5850	5850	0
172	20241220	173800	0	5850	5850	5850	5850	0
173	20241220	173700	0	5850	5850	5850	5850	0
174	20241220	173600	0	5850	5850	5850	5850	0
175	20241220	173500	0	5850	5850	5850	5850	0
176	20241220	173400	0	5850	5850	5850	5850	0
177	20241220	173300	0	5850	5850	5850	5850	0
178	20241220	173200	0	5850	5850	5850	5850	0
179	20241220	173100	0	5850	5850	5850	5850	0
180	20241220	173000	0	5850	5850	5850	5850	0
181	20241220	172900	0	5850	5850	5850	5850	0
182	20241220	172800	0	5850	5850	5850	5850	0
183	20241220	172700	0	5850	5850	5850	5850	0
184	20241220	172600	0	5850	5850	5850	5850	0
185	20241220	172500	0	5850	5850	5850	5850	0
186	20241220	172400	0	5850	5850	5850	5850	0
187	20241220	172300	0	5850	5850	5850	5850	0
188	20241220	172200	0	5850	5850	5850	5850	0
189	20241220	172100	0	5850	5850	5850	5850	0
190	20241220	172000	0	5850	5850	5850	5850	0
191	20241220	171900	0	5850	5850	5850	5850	0
192	20241220	171800	0	5850	5850	5850	5850	0
193	20241220	171700	0	5850	5850	5850	5850	0
194	20241220	171600	0	5850	5850	5850	5850	0
195	20241220	171500	0	5850	5850	5850	5850	0
196	20241220	171400	0	5850	5850	5850	5850	0
197	20241220	171300	0	5850	5850	5850	5850	0
198	20241220	171200	0	5850	5850	5850	5850	0
199	20241220	171100	0	5850	5850	5850	5850	0
200	20241220	171000	0	5850	5850	5850	5850	0
201	20241220	170900	0	5850	5850	5850	5850	0
202	20241220	170800	0	5850	5850	5850	5850	0
203	20241220	170700	0	5850	5850	5850	5850	0
204	20241220	170600	0	5850	5850	5850	5850	0
205	20241220	170500	0	5850	5850	5850	5850	0
206	20241220	170400	0	5850	5850	5850	5850	0
207	20241220	170300	0	5850	5850	5850	5850	0
208	20241220	170200	0	5850	5850	5850	5850	0
209	20241220	170100	0	5850	5850	5850	5850	0
210	20241220	170000	0	5850	5850	5850	5850	0
211	20241220	165900	0	5850	5850	5850	5850	0
212	20241220	165800	0	5850	5850	5850	5850	0
213	20241220	165700	0	5850	5850	5850	5850	0
214	20241220	165600	0	5850	5850	5850	5850	0
215	20241220	165500	0	5850	5850	5850	5850	0
216	20241220	165400	0	5850	5850	5850	5850	0
217	20241220	165300	0	5850	5850	5850	5850	0
218	20241220	165200	0	5850	5850	5850	5850	0
219	20241220	165100	0	5850	5850	5850	5850	0
220	20241220	165000	0	5850	5850	5850	5850	0
221	20241220	164900	0	5850	5850	5850	5850	0
222	20241220	164800	0	5850	5850	5850	5850	0
223	20241220	164700	0	5850	5850	5850	5850	0
224	20241220	164600	0	5850	5850	5850	5850	0
225	20241220	164500	0	5850	5850	5850	5850	0
226	20241220	164400	0	5850	5850	5850	5850	0
227	20241220	164300	0	5850	5850	5850	5850	0
228	20241220	164200	0	5850	5850	5850	5850	0
229	20241220	164100	0	5850	5850	5850	5850	0
230	20241220	164000	0	5850	5850	5850	5850	0
231	20241220	163900	0	5850	5850	5850	5850	0
232	20241220	163800	0	5850	5850	5850	5850	0
233	20241220	163700	0	5850	5850	5850	5850	0
234	20241220	163600	0	5850	5850	5850	5850	0
235	20241220	163500	0	5850	5850	5850	5850	0
236	20241220	163400	0	5850	5850	5850	5850	0
237	20241220	163300	0	5850	5850	5850	5850	0
238	20241220	163200	0	5850	5850	5850	5850	0
239	20241220	163100	0	5850	5850	5850	5850	0
240	20241220	163000	0	5850	5850	5850	5850	0
241	20241220	162900	0	5850	5850	5850	5850	0
242	20241220	162800	0	5850	5850	5850	5850	0
243	20241220	162700	0	5850	5850	5850	5850	0
244	20241220	162600	0	5850	5850	5850	5850	0
245	20241220	162500	0	5850	5850	5850	5850	0
246	20241220	162400	0	5850	5850	5850	5850	0
247	20241220	162300	0	5850	5850	5850	5850	0
248	20241220	162200	0	5850	5850	5850	5850	0
249	20241220	162100	0	5850	5850	5850	5850	0
250	20241220	162000	0	5850	5850	5850	5850	0
251	20241220	161900	0	5850	5850	5850	5850	0
252	20241220	161800	0	5850	5850	5850	5850	0
253	20241220	161700	0	5850	5850	5850	5850	0
254	20241220	161600	0	5850	5850	5850	5850	0
255	20241220	161500	0	5850	5850	5850	5850	0
256	20241220	161400	0	5850	5850	5850	5850	0
257	20241220	161300	0	5850	5850	5850	5850	0
258	20241220	161200	0	5850	5850	5850	5850	0
259	20241220	161100	0	5850	5850	5850	5850	0
260	20241220	161000	0	5850	5850	5850	5850	0
261	20241220	160900	0	5850	5850	5850	5850	0
262	20241220	160800	0	5850	5850	5850	5850	0
263	20241220	160700	0	5850	5850	5850	5850	0
264	20241220	160600	0	5850	5850	5850	5850	0
265	20241220	160500	0	5850	5850	5850	5850	0
266	20241220	160400	0	5850	5850	5850	5850	0
267	20241220	160300	0	5850	5850	5850	5850	0
268	20241220	160200	0	5850	5850	5850	5850	0
269	20241220	160100	0	5850	5850	5850	5850	0
270	20241220	160000	0	5850	5850	5850	5850	0
271	20241220	155900	0	5850	5850	5850	5850	0
272	20241220	155800	0	5850	5850	5850	5850	0
273	20241220	155700	0	5850	5850	5850	5850	0
274	20241220	155600	0	5850	5850	5850	5850	0
275	20241220	155500	0	5850	5850	5850	5850	0
276	20241220	155400	0	5850	5850	5850	5850	0
277	20241220	155300	0	5850	5850	5850	5850	0
278	20241220	155200	0	5850	5850	5850	5850	0
279	20241220	155100	0	5850	5850	5850	5850	0
280	20241220	155000	0	5850	5850	5850	5850	0
281	20241220	154900	0	5850	5850	5850	5850	0
282	20241220	154800	0	5850	5850	5850	5850	0
283	20241220	154700	0	5850	5850	5850	5850	0
284	20241220	154600	0	5850	5850	5850	5850	0
285	20241220	154500	0	5850	5850	5850	5850	0
286	20241220	154400	0	5850	5850	5850	5850	0
287	20241220	154300	0	5850	5850	5850	5850	0
288	20241220	154200	0	5850	5850	5850	5850	0
289	20241220	154100	0	5850	5850	5850	5850	0
290	20241220	154000	0	5850	5850	5850	5850	0
291	20241220	153900	0	5850	5850	5850	5850	0
292	20241220	153800	0	5850	5850	5850	5850	0
293	20241220	153700	0	5850	5850	5850	5850	0
294	20241220	153600	0	5850	5850	5850	5850	0
295	20241220	153500	0	5850	5850	5850	5850	0
296	20241220	153400	0	5850	5850	5850	5850	0
297	20241220	153300	0	5850	5850	5850	5850	0
298	20241220	153200	0	5850	5850	5850	5850	0
299	20241220	153100	0	5850	5850	5850	5850	0
300	20241220	153000	0	5850	5850	5850	5850	0
301	20241220	152900	0	5850	5850	5850	5850	0
302	20241220	152800	0	5850	5850	5850	5850	0
303	20241220	152700	0	5850	5850	5850	5850	0
304	20241220	152600	0	5850	5850	5850	5850	0
305	20241220	152500	0	5850	5850	5850	5850	0
306	20241220	152400	0	5850	5850	5850	5850	0
307	20241220	152300	0	5850	5850	5850	5850	0
308	20241220	152200	0	5850	5850	5850	5850	0
309	20241220	152100	0	5850	5850	5850	5850	0
310	20241220	152000	0	5850	5850	5850	5850	0
311	20241220	151900	0	5850	5850	5850	5850	0
312	20241220	151800	0	5850	5850	5850	5850	0
313	20241220	151700	0	5850	5850	5850	5850	0
314	20241220	151600	0	5850	5850	5850	5850	0
315	20241220	151500	0	5850	5850	5850	5850	0
316	20241220	151400	0	5850	5850	5850	5850	0
317	20241220	151300	0	5850	5850	5850	5850	0
318	20241220	151200	0	5850	5850	5850	5850	0
319	20241220	151100	0	5850	5850	5850	5850	0
320	20241220	151000	0	5850	5850	5850	5850	0
321	20241220	150900	0	5850	5850	5850	5850	0
322	20241220	150800	0	5850	5850	5850	5850	0
323	20241220	150700	0	5850	5850	5850	5850	0
324	20241220	150600	0	5850	5850	5850	5850	0
325	20241220	150500	0	5850	5850	5850	5850	0
326	20241220	150400	0	5850	5850	5850	5850	0
327	20241220	150300	0	5850	5850	5850	5850	0
328	20241220	150200	0	5850	5850	5850	5850	0
329	20241220	150100	0	5850	5850	5850	5850	0
330	20241220	150000	0	5850	5850	5850	5850	0
331	20241220	145900	0	5850	5850	5850	5850	0
332	20241220	145800	0	5850	5850	5850	5850	0
333	20241220	145700	0	5850	5850	5850	5850	0
334	20241220	145600	0	5850	5850	5850	5850	0
335	20241220	145500	0	5850	5850	5850	5850	0
336	20241220	145400	0	5850	5850	5850	5850	0
337	20241220	145300	0	5850	5850	5850	5850	0
338	20241220	145200	0	5850	5850	5850	5850	0
339	20241220	145100	0	5850	5850	5850	5850	0
340	20241220	145000	0	5850	5850	5850	5850	0
341	20241220	144900	0	5850	5850	5850	5850	0
342	20241220	144800	0	5850	5850	5850	5850	0
343	20241220	144700	0	5850	5850	5850	5850	0
344	20241220	144600	0	5850	5850	5850	5850	0
345	20241220	144500	0	5850	5850	5850	5850	0
346	20241220	144400	0	5850	5850	5850	5850	0
347	20241220	144300	0	5850	5850	5850	5850	0
348	20241220	144200	0	5850	5850	5850	5850	0
349	20241220	144100	0	5850	5850	5850	5850	0
350	20241220	144000	0	5850	5850	5850	5850	0
351	20241220	143900	0	5850	5850	5850	5850	0
352	20241220	143800	0	5850	5850	5850	5850	0
353	20241220	143700	0	5850	5850	5850	5850	0
354	20241220	143600	0	5850	5850	5850	5850	0
355	20241220	143500	0	5850	5850	5850	5850	0
356	20241220	143400	0	5850	5850	5850	5850	0
357	20241220	143300	0	5850	5850	5850	5850	0
358	20241220	143200	0	5850	5850	5850	5850	0
359	20241220	143100	0	5850	5850	5850	5850	0
360	20241220	143000	0	5850	5850	5850	5850	0
361	20241220	142900	0	5850	5850	5850	5850	0
362	20241220	142800	0	5850	5850	5850	5850	0
363	20241220	142700	0	5850	5850	5850	5850	0
364	20241220	142600	0	5850	5850	5850	5850	0
365	20241220	142500	0	5850	5850	5850	5850	0
366	20241220	142400	0	5850	5850	5850	5850	0
367	20241220	142300	0	5850	5850	5850	5850	0
368	20241220	142200	0	5850	5850	5850	5850	0
369	20241220	142100	0	5850	5850	5850	5850	0
370	20241220	142000	0	5850	5850	5850	5850	0
371	20241220	141900	0	5850	5850	5850	5850	0
372	20241220	141800	0	5850	5850	5850	5850	0
373	20241220	141700	0	5850	5850	5850	5850	0
374	20241220	141600	0	5850	5850	5850	5850	0
375	20241220	141500	0	5850	5850	5850	5850	0
376	20241220	141400	0	5850	5850	5850	5850	0
377	20241220	141300	0	5850	5850	5850	5850	0
378	20241220	141200	0	5850	5850	5850	5850	0
379	20241220	141100	0	5850	5850	5850	5850	0
380	20241220	141000	0	5850	5850	5850	5850	0
381	20241220	140900	0	5850	5850	5850	5850	0
382	20241220	140800	0	5850	5850	5850	5850	0
383	20241220	140700	0	5850	5850	5850	5850	0
384	20241220	140600	0	5850	5850	5850	5850	0
385	20241220	140500	0	5850	5850	5850	5850	0
386	20241220	140400	0	5850	5850	5850	5850	0
387	20241220	140300	0	5850	5850	5850	5850	0
388	20241220	140200	0	5850	5850	5850	5850	0
389	20241220	140100	0	5850	5850	5850	5850	0
390	20241220	140000	0	5850	5850	5850	5850	0
391	20241220	135900	0	5850	5850	5850	5850	0
392	20241220	135800	0	5850	5850	5850	5850	0
393	20241220	135700	0	5850	5850	5850	5850	0
394	20241220	135600	0	5850	5850	5850	5850	0
395	20241220	135500	0	5850	5850	5850	5850	0
396	20241220	135400	0	5850	5850	5850	5850	0
397	20241220	135300	0	5850	5850	5850	5850	0
398	20241220	135200	0	5850	5850	5850	5850	0
399	20241220	135100	0	5850	5850	5850	5850	0
400	20241220	135000	0	5850	5850	5850	5850	0
401	20241220	134900	0	5850	5850	5850	5850	0
402	20241220	134800	0	5850	5850	5850	5850	0
403	20241220	134700	0	5850	5850	5850	5850	0
404	20241220	134600	0	5850	5850	5850	5850	0
405	20241220	134500	0	5850	5850	5850	5850	0
406	20241220	134400	0	5850	5850	5850	5850	0
407	20241220	134300	0	5850	5850	5850	5850	0
408	20241220	134200	0	5850	5850	5850	5850	0
409	20241220	134100	0	5850	5850	5850	5850	0
410	20241220	134000	0	5850	5850	5850	5850	0
411	20241220	133900	0	5850	5850	5850	5850	0
412	20241220	133800	0	5850	5850	5850	5850	0
413	20241220	133700	0	5850	5850	5850	5850	0
414	20241220	133600	0	5850	5850	5850	5850	0
415	20241220	133500	0	5850	5850	5850	5850	0
416	20241220	133400	0	5850	5850	5850	5850	0
417	20241220	133300	0	5850	5850	5850	5850	0
418	20241220	133200	0	5850	5850	5850	5850	0
419	20241220	133100	0	5850	5850	5850	5850	0
420	20241220	133000	0	5850	5850	5850	5850	0
421	20241220	132900	0	5850	5850	5850	5850	0
422	20241220	132800	0	5850	5850	5850	5850	0
423	20241220	132700	0	5850	5850	5850	5850	0
424	20241220	132600	0	5850	5850	5850	5850	0
425	20241220	132500	0	5850	5850	5850	5850	0
426	20241220	132400	0	5850	5850	5850	5850	0
427	20241220	132300	0	5850	5850	5850	5850	0
428	20241220	132200	0	5850	5850	5850	5850	0
429	20241220	132100	0	5850	5850	5850	5850	0
430	20241220	132000	0	5850	5850	5850	5850	0
431	20241220	131900	0	5850	5850	5850	5850	0
432	20241220	131800	0	5850	5850	5850	5850	0
433	20241220	131700	0	5850	5850	5850	5850	0
434	20241220	131600	0	5850	5850	5850	5850	0
435	20241220	131500	0	5850	5850	5850	5850	0
436	20241220	131400	0	5850	5850	5850	5850	0
437	20241220	131300	0	5850	5850	5850	5850	0
438	20241220	131200	0	5850	5850	5850	5850	0
439	20241220	131100	0	5850	5850	5850	5850	0
440	20241220	131000	0	5850	5850	5850	5850	0
441	20241220	130900	0	5850	5850	5850	5850	0
442	20241220	130800	0	5850	5850	5850	5850	0
443	20241220	130700	0	5850	5850	5850	5850	0
444	20241220	130600	0	5850	5850	5850	5850	0
445	20241220	130500	0	5850	5850	5850	5850	0
446	20241220	130400	0	5850	5850	5850	5850	0
447	20241220	130300	0	5850	5850	5850	5850	0
448	20241220	130200	0	5850	5850	5850	5850	0
449	20241220	130100	0	5850	5850	5850	5850	0
450	20241220	130000	0	5850	5850	5850	5850	0
451	20241220	125900	0	5850	5850	5850	5850	0
452	20241220	125800	0	5850	5850	5850	5850	0
453	20241220	125700	0	5850	5850	5850	5850	0
454	20241220	125600	0	5850	5850	5850	5850	0
455	20241220	125500	0	5850	5850	5850	5850	0
456	20241220	125400	0	5850	5850	5850	5850	0
457	20241220	125300	0	5850	5850	5850	5850	0
458	20241220	125200	0	5850	5850	5850	5850	0
459	20241220	125100	0	5850	5850	5850	5850	0
460	20241220	125000	0	5850	5850	5850	5850	0
461	20241220	124900	0	5850	5850	5850	5850	0
462	20241220	124800	0	5850	5850	5850	5850	0
463	20241220	124700	0	5850	5850	5850	5850	0
464	20241220	124600	0	5850	5850	5850	5850	0
465	20241220	124500	0	5850	5850	5850	5850	0
466	20241220	124400	0	5850	5850	5850	5850	0
467	20241220	124300	0	5850	5850	5850	5850	0
468	20241220	124200	0	5850	5850	5850	5850	0
469	20241220	124100	0	5850	5850	5850	5850	0
470	20241220	124000	0	5850	5850	5850	5850	0
471	20241220	123900	0	5850	5850	5850	5850	0
472	20241220	123800	0	5850	5850	5850	5850	0
473	20241220	123700	0	5850	5850	5850	5850	0
474	20241220	123600	0	5850	5850	5850	5850	0
475	20241220	123500	0	5850	5850	5850	5850	0
476	20241220	123400	0	5850	5850	5850	5850	0
477	20241220	123300	0	5850	5850	5850	5850	0
478	20241220	123200	0	5850	5850	5850	5850	0
479	20241220	123100	0	5850	5850	5850	5850	0
480	20241220	123000	0	5850	5850	5850	5850	0
481	20241220	122900	0	5850	5850	5850	5850	0
482	20241220	122800	0	5850	5850	5850	5850	0
483	20241220	122700	0	5850	5850	5850	5850	0
484	20241220	122600	0	5850	5850	5850	5850	0
485	20241220	122500	0	5850	5850	5850	5850	0
486	20241220	122400	0	5850	5850	5850	5850	0
487	20241220	122300	0	5850	5850	5850	5850	0
488	20241220	122200	0	5850	5850	5850	5850	0
489	20241220	122100	0	5850	5850	5850	5850	0
490	20241220	122000	0	5850	5850	5850	5850	0
491	20241220	121900	0	5850	5850	5850	5850	0
492	20241220	121800	0	5850	5850	5850	5850	0
493	20241220	121700	0	5850	5850	5850	5850	0
494	20241220	121600	0	5850	5850	5850	5850	0
495	20241220	121500	0	5850	5850	5850	5850	0
496	20241220	121400	0	5850	5850	5850	5850	0
497	20241220	121300	0	5850	5850	5850	5850	0
498	20241220	121200	0	5850	5850	5850	5850	0
499	20241220	121100	0	5850	5850	5850	5850	0
500	20241220	121000	0	5850	5850	5850	5850	0
501	20241220	120900	0	5850	5850	5850	5850	0
502	20241220	120800	0	5850	5850	5850	5850	0
503	20241220	120700	0	5850	5850	5850	5850	0
504	20241220	120600	0	5850	5850	5850	5850	0
505	20241220	120500	0	5850	5850	5850	5850	0
506	20241220	120400	0	5850	5850	5850	5850	0
507	20241220	120300	0	5850	5850	5850	5850	0
508	20241220	120200	0	5850	5850	5850	5850	0
509	20241220	120100	0	5850	5850	5850	5850	0
510	20241220	120000	0	5850	5850	5850	5850	0
511	20241220	115900	0	5850	5850	5850	5850	0
512	20241220	115800	0	5850	5850	5850	5850	0
513	20241220	115700	0	5850	5850	5850	5850	0
514	20241220	115600	0	5850	5850	5850	5850	0
515	20241220	115500	0	5850	5850	5850	5850	0
516	20241220	115400	0	5850	5850	5850	5850	0
517	20241220	115300	0	5850	5850	5850	5850	0
518	20241220	115200	0	5850	5850	5850	5850	0
519	20241220	115100	0	5850	5850	5850	5850	0
520	20241220	115000	0	5850	5850	5850	5850	0
521	20241220	114900	0	5850	5850	5850	5850	0
522	20241220	114800	0	5850	5850	5850	5850	0
523	20241220	114700	0	5850	5850	5850	5850	0
524	20241220	114600	0	5850	5850	5850	5850	0
525	20241220	114500	0	5850	5850	5850	5850	0
526	20241220	114400	0	5850	5850	5850	5850	0
527	20241220	114300	0	5850	5850	5850	5850	0
528	20241220	114200	0	5850	5850	5850	5850	0
529	20241220	114100	0	5850	5850	5850	5850	0
530	20241220	114000	0	5850	5850	5850	5850	0
531	20241220	113900	0	5850	5850	5850	5850	0
532	20241220	113800	0	5850	5850	5850	5850	0
533	20241220	113700	0	5850	5850	5850	5850	0
534	20241220	113600	0	5850	5850	5850	5850	0
535	20241220	113500	0	5850	5850	5850	5850	0
536	20241220	113400	0	5850	5850	5850	5850	0
537	20241220	113300	0	5850	5850	5850	5850	0
538	20241220	113200	0	5850	5850	5850	5850	0
539	20241220	113100	0	5850	5850	5850	5850	0
540	20241220	113000	0	5850	5850	5850	5850	0
541	20241220	112900	0	5850	5850	5850	5850	0
542	20241220	112800	0	5850	5850	5850	5850	0
543	20241220	112700	0	5850	5850	5850	5850	0
544	20241220	112600	0	5850	5850	5850	5850	0
545	20241220	112500	0	5850	5850	5850	5850	0
546	20241220	112400	0	5850	5850	5850	5850	0
547	20241220	112300	0	5850	5850	5850	5850	0
548	20241220	112200	0	5850	5850	5850	5850	0
549	20241220	112100	0	5850	5850	5850	5850	0
550	20241220	112000	0	5850	5850	5850	5850	0
551	20241220	111900	0	5850	5850	5850	5850	0
552	20241220	111800	0	5850	5850	5850	5850	0
553	20241220	111700	0	5850	5850	5850	5850	0
554	20241220	111600	0	5850	5850	5850	5850	0
555	20241220	111500	0	5850	5850	5850	5850	0
556	20241220	111400	0	5850	5850	5850	5850	0
557	20241220	111300	0	5850	5850	5850	5850	0
558	20241220	111200	0	5850	5850	5850	5850	0
559	20241220	111100	0	5850	5850	5850	5850	0
560	20241220	111000	0	5850	5850	5850	5850	0
561	20241220	110900	0	5850	5850	5850	5850	0
562	20241220	110800	0	5850	5850	5850	5850	0
563	20241220	110700	0	5850	5850	5850	5850	0
564	20241220	110600	0	5850	5850	5850	5850	0
565	20241220	110500	0	5850	5850	5850	5850	0
566	20241220	110400	0	5850	5850	5850	5850	0
567	20241220	110300	0	5850	5850	5850	5850	0
568	20241220	110200	0	5850	5850	5850	5850	0
569	20241220	110100	0	5850	5850	5850	5850	0
570	20241220	110000	0	5850	5850	5850	5850	0
571	20241220	105900	0	5850	5850	5850	5850	0
572	20241220	105800	0	5850	5850	5850	5850	0
573	20241220	105700	0	5850	5850	5850	5850	0
574	20241220	105600	0	5850	5850	5850	5850	0
575	20241220	105500	0	5850	5850	5850	5850	0
576	20241220	105400	0	5850	5850	5850	5850	0
577	20241220	105300	0	5850	5850	5850	5850	0
578	20241220	105200	0	5850	5850	5850	5850	0
579	20241220	105100	0	5850	5850	5850	5850	0
580	20241220	105000	0	5850	5850	5850	5850	0
581	20241220	104900	0	5850	5850	5850	5850	0
582	20241220	104800	0	5850	5850	5850	5850	0
583	20241220	104700	0	5850	5850	5850	5850	0
584	20241220	104600	0	5850	5850	5850	5850	0
585	20241220	104500	0	5850	5850	5850	5850	0
586	20241220	104400	0	5850	5850	5850	5850	0
587	20241220	104300	0	5850	5850	5850	5850	0
588	20241220	104200	0	5850	5850	5850	5850	0
589	20241220	104100	0	5850	5850	5850	5850	0
590	20241220	104000	0	5850	5850	5850	5850	0
591	20241220	103900	0	5850	5850	5850	5850	0
592	20241220	103800	0	5850	5850	5850	5850	0
593	20241220	103700	0	5850	5850	5850	5850	0
594	20241220	103600	0	5850	5850	5850	5850	0
595	20241220	103500	0	5850	5850	5850	5850	0
596	20241220	103400	0	5850	5850	5850	5850	0
597	20241220	103300	0	5850	5850	5850	5850	0
598	20241220	103200	0	5850	5850	5850	5850	0
599	20241220	103100	0	5850	5850	5850	5850	0
600	20241220	103000	0	5850	5850	5850	5850	0
601	20241220	102900	0	5850	5850	5850	5850	0
602	20241220	102800	0	5850	5850	5850	5850	0
603	20241220	102700	0	5850	5850	5850	5850	0
604	20241220	102600	0	5850	5850	5850	5850	0
605	20241220	102500	0	5850	5850	5850	5850	0
606	20241220	102400	0	5850	5850	5850	5850	0
607	20241220	102300	0	5850	5850	5850	5850	0
608	20241220	102200	0	5850	5850	5850	5850	0
609	20241220	102100	0	5850	5850	5850	5850	0
610	20241220	102000	0	5850	5850	5850	5850	0
611	20241220	101900	0	5850	5850	5850	5850	0
612	20241220	101800	0	5850	5850	5850	5850	0
613	20241220	101700	0	5850	5850	5850	5850	0
614	20241220	101600	0	5850	5850	5850	5850	0
615	20241220	101500	0	5850	5850	5850	5850	0
616	20241220	101400	0	5850	5850	5850	5850	0
617	20241220	101300	0	5850	5850	5850	5850	0
618	20241220	101200	0	5850	5850	5850	5850	0
619	20241220	101100	0	5850	5850	5850	5850	0
620	20241220	101000	0	5850	5850	5850	5850	0
621	20241220	100900	0	5850	5850	5850	5850	0
622	20241220	100800	0	5850	5850	5850	5850	0
623	20241220	100700	0	5850	5850	5850	5850	0
624	20241220	100600	0	5850	5850	5850	5850	0
625	20241220	100500	0	5850	5850	5850	5850	0
626	20241220	100400	0	5850	5850	5850	5850	0
627	20241220	100300	0	5850	5850	5850	5850	0
628	20241220	100200	0	5850	5850	5850	5850	0
629	20241220	100100	0	5850	5850	5850	5850	0
630	20241220	100000	0	5850	5850	5850	5850	0
631	20241220	095900	0	5850	5850	5850	5850	0
632	20241220	095800	0	5850	5850	5850	5850	0
633	20241220	095700	0	5850	5850	5850	5850	0
634	20241220	095600	0	5850	5850	5850	5850	0
635	20241220	095500	0	5850	5850	5850	5850	0
636	20241220	095400	0	5850	5850	5850	5850	0
637	20241220	095300	0	5850	5850	5850	5850	0
638	20241220	095200	0	5850	5850	5850	5850	0
639	20241220	095100	0	5850	5850	5850	5850	0
640	20241220	095000	0	5850	5850	5850	5850	0
641	20241220	094900	0	5850	5850	5850	5850	0
642	20241220	094800	0	5850	5850	5850	5850	0
643	20241220	094700	0	5850	5850	5850	5850	0
644	20241220	094600	0	5850	5850	5850	5850	0
645	20241220	094500	0	5850	5850	5850	5850	0
646	20241220	094400	0	5850	5850	5850	5850	0
647	20241220	094300	0	5850	5850	5850	5850	0
648	20241220	094200	0	5850	5850	5850	5850	0
649	20241220	094100	0	5850	5850	5850	5850	0
650	20241220	094000	0	5850	5850	5850	5850	0
651	20241220	093900	0	5850	5850	5850	5850	0
652	20241220	093800	0	5850	5850	5850	5850	0
653	20241220	093700	0	5850	5850	5850	5850	0
654	20241220	093600	0	5850	5850	5850	5850	0
655	20241220	093500	0	5850	5850	5850	5850	0
656	20241220	093400	0	5850	5850	5850	5850	0
657	20241220	093300	0	5850	5850	5850	5850	0
658	20241220	093200	0	5850	5850	5850	5850	0
659	20241220	093100	0	5850	5850	5850	5850	0
660	20241220	093000	0	5850	5850	5850	5850	0
661	20241220	092900	0	5850	5850	5850	5850	0
662	20241220	092800	0	5850	5850	5850	5850	0
663	20241220	092700	0	5850	5850	5850	5850	0
664	20241220	092600	0	5850	5850	5850	5850	0
665	20241220	092500	0	5850	5850	5850	5850	0
666	20241220	092400	0	5850	5850	5850	5850	0
667	20241220	092300	0	5850	5850	5850	5850	0
668	20241220	092200	0	5850	5850	5850	5850	0
669	20241220	092100	0	5850	5850	5850	5850	0
670	20241220	092000	0	5850	5850	5850	5850	0
671	20241220	091900	0	5850	5850	5850	5850	0
672	20241220	091800	0	5850	5850	5850	5850	0
673	20241220	091700	0	5850	5850	5850	5850	0
674	20241220	091600	0	5850	5850	5850	5850	0
675	20241220	091500	0	5850	5850	5850	5850	0
676	20241220	091400	0	5850	5850	5850	5850	0
677	20241220	091300	0	5850	5850	5850	5850	0
678	20241220	091200	0	5850	5850	5850	5850	0
679	20241220	091100	0	5850	5850	5850	5850	0
680	20241220	091000	0	5850	5850	5850	5850	0
681	20241220	090900	0	5850	5850	5850	5850	0
682	20241220	090800	0	5850	5850	5850	5850	0
683	20241220	090700	0	5850	5850	5850	5850	0
684	20241220	090600	0	5850	5850	5850	5850	0
685	20241220	090500	0	5850	5850	5850	5850	0
686	20241220	090400	0	5850	5850	5850	5850	0
687	20241220	090300	0	5850	5850	5850	5850	0
688	20241220	090200	0	5850	5850	5850	5850	0
689	20241220	090100	0	5850	5850	5850	5850	0
690	20241220	090000	0	5850	5850	5850	5850	0