KissMeData/150840/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	203000	0	5850	5850	5850	5850	0
3	20250213	202900	0	5850	5850	5850	5850	0
4	20250213	202800	0	5850	5850	5850	5850	0
5	20250213	202700	0	5850	5850	5850	5850	0
6	20250213	202600	0	5850	5850	5850	5850	0
7	20250213	202500	0	5850	5850	5850	5850	0
8	20250213	202400	0	5850	5850	5850	5850	0
9	20250213	202300	0	5850	5850	5850	5850	0
10	20250213	202200	0	5850	5850	5850	5850	0
11	20250213	202100	0	5850	5850	5850	5850	0
12	20250213	202000	0	5850	5850	5850	5850	0
13	20250213	201900	0	5850	5850	5850	5850	0
14	20250213	201800	0	5850	5850	5850	5850	0
15	20250213	201700	0	5850	5850	5850	5850	0
16	20250213	201600	0	5850	5850	5850	5850	0
17	20250213	201500	0	5850	5850	5850	5850	0
18	20250213	201400	0	5850	5850	5850	5850	0
19	20250213	201300	0	5850	5850	5850	5850	0
20	20250213	201200	0	5850	5850	5850	5850	0
21	20250213	201100	0	5850	5850	5850	5850	0
22	20250213	201000	0	5850	5850	5850	5850	0
23	20250213	200900	0	5850	5850	5850	5850	0
24	20250213	200800	0	5850	5850	5850	5850	0
25	20250213	200700	0	5850	5850	5850	5850	0
26	20250213	200600	0	5850	5850	5850	5850	0
27	20250213	200500	0	5850	5850	5850	5850	0
28	20250213	200400	0	5850	5850	5850	5850	0
29	20250213	200300	0	5850	5850	5850	5850	0
30	20250213	200200	0	5850	5850	5850	5850	0
31	20250213	200100	0	5850	5850	5850	5850	0
32	20250213	200000	0	5850	5850	5850	5850	0
33	20250213	195900	0	5850	5850	5850	5850	0
34	20250213	195800	0	5850	5850	5850	5850	0
35	20250213	195700	0	5850	5850	5850	5850	0
36	20250213	195600	0	5850	5850	5850	5850	0
37	20250213	195500	0	5850	5850	5850	5850	0
38	20250213	195400	0	5850	5850	5850	5850	0
39	20250213	195300	0	5850	5850	5850	5850	0
40	20250213	195200	0	5850	5850	5850	5850	0
41	20250213	195100	0	5850	5850	5850	5850	0
42	20250213	195000	0	5850	5850	5850	5850	0
43	20250213	194900	0	5850	5850	5850	5850	0
44	20250213	194800	0	5850	5850	5850	5850	0
45	20250213	194700	0	5850	5850	5850	5850	0
46	20250213	194600	0	5850	5850	5850	5850	0
47	20250213	194500	0	5850	5850	5850	5850	0
48	20250213	194400	0	5850	5850	5850	5850	0
49	20250213	194300	0	5850	5850	5850	5850	0
50	20250213	194200	0	5850	5850	5850	5850	0
51	20250213	194100	0	5850	5850	5850	5850	0
52	20250213	194000	0	5850	5850	5850	5850	0
53	20250213	193900	0	5850	5850	5850	5850	0
54	20250213	193800	0	5850	5850	5850	5850	0
55	20250213	193700	0	5850	5850	5850	5850	0
56	20250213	193600	0	5850	5850	5850	5850	0
57	20250213	193500	0	5850	5850	5850	5850	0
58	20250213	193400	0	5850	5850	5850	5850	0
59	20250213	193300	0	5850	5850	5850	5850	0
60	20250213	193200	0	5850	5850	5850	5850	0
61	20250213	193100	0	5850	5850	5850	5850	0
62	20250213	193000	0	5850	5850	5850	5850	0
63	20250213	192900	0	5850	5850	5850	5850	0
64	20250213	192800	0	5850	5850	5850	5850	0
65	20250213	192700	0	5850	5850	5850	5850	0
66	20250213	192600	0	5850	5850	5850	5850	0
67	20250213	192500	0	5850	5850	5850	5850	0
68	20250213	192400	0	5850	5850	5850	5850	0
69	20250213	192300	0	5850	5850	5850	5850	0
70	20250213	192200	0	5850	5850	5850	5850	0
71	20250213	192100	0	5850	5850	5850	5850	0
72	20250213	192000	0	5850	5850	5850	5850	0
73	20250213	191900	0	5850	5850	5850	5850	0
74	20250213	191800	0	5850	5850	5850	5850	0
75	20250213	191700	0	5850	5850	5850	5850	0
76	20250213	191600	0	5850	5850	5850	5850	0
77	20250213	191500	0	5850	5850	5850	5850	0
78	20250213	191400	0	5850	5850	5850	5850	0
79	20250213	191300	0	5850	5850	5850	5850	0
80	20250213	191200	0	5850	5850	5850	5850	0
81	20250213	191100	0	5850	5850	5850	5850	0
82	20250213	191000	0	5850	5850	5850	5850	0
83	20250213	190900	0	5850	5850	5850	5850	0
84	20250213	190800	0	5850	5850	5850	5850	0
85	20250213	190700	0	5850	5850	5850	5850	0
86	20250213	190600	0	5850	5850	5850	5850	0
87	20250213	190500	0	5850	5850	5850	5850	0
88	20250213	190400	0	5850	5850	5850	5850	0
89	20250213	190300	0	5850	5850	5850	5850	0
90	20250213	190200	0	5850	5850	5850	5850	0
91	20250213	190100	0	5850	5850	5850	5850	0
92	20250213	190000	0	5850	5850	5850	5850	0
93	20250213	185900	0	5850	5850	5850	5850	0
94	20250213	185800	0	5850	5850	5850	5850	0
95	20250213	185700	0	5850	5850	5850	5850	0
96	20250213	185600	0	5850	5850	5850	5850	0
97	20250213	185500	0	5850	5850	5850	5850	0
98	20250213	185400	0	5850	5850	5850	5850	0
99	20250213	185300	0	5850	5850	5850	5850	0
100	20250213	185200	0	5850	5850	5850	5850	0
101	20250213	185100	0	5850	5850	5850	5850	0
102	20250213	185000	0	5850	5850	5850	5850	0
103	20250213	184900	0	5850	5850	5850	5850	0
104	20250213	184800	0	5850	5850	5850	5850	0
105	20250213	184700	0	5850	5850	5850	5850	0
106	20250213	184600	0	5850	5850	5850	5850	0
107	20250213	184500	0	5850	5850	5850	5850	0
108	20250213	184400	0	5850	5850	5850	5850	0
109	20250213	184300	0	5850	5850	5850	5850	0
110	20250213	184200	0	5850	5850	5850	5850	0
111	20250213	184100	0	5850	5850	5850	5850	0
112	20250213	184000	0	5850	5850	5850	5850	0
113	20250213	183900	0	5850	5850	5850	5850	0
114	20250213	183800	0	5850	5850	5850	5850	0
115	20250213	183700	0	5850	5850	5850	5850	0
116	20250213	183600	0	5850	5850	5850	5850	0
117	20250213	183500	0	5850	5850	5850	5850	0
118	20250213	183400	0	5850	5850	5850	5850	0
119	20250213	183300	0	5850	5850	5850	5850	0
120	20250213	183200	0	5850	5850	5850	5850	0
121	20250213	183100	0	5850	5850	5850	5850	0
122	20250213	183000	0	5850	5850	5850	5850	0
123	20250213	182900	0	5850	5850	5850	5850	0
124	20250213	182800	0	5850	5850	5850	5850	0
125	20250213	182700	0	5850	5850	5850	5850	0
126	20250213	182600	0	5850	5850	5850	5850	0
127	20250213	182500	0	5850	5850	5850	5850	0
128	20250213	182400	0	5850	5850	5850	5850	0
129	20250213	182300	0	5850	5850	5850	5850	0
130	20250213	182200	0	5850	5850	5850	5850	0
131	20250213	182100	0	5850	5850	5850	5850	0
132	20250213	182000	0	5850	5850	5850	5850	0
133	20250213	181900	0	5850	5850	5850	5850	0
134	20250213	181800	0	5850	5850	5850	5850	0
135	20250213	181700	0	5850	5850	5850	5850	0
136	20250213	181600	0	5850	5850	5850	5850	0
137	20250213	181500	0	5850	5850	5850	5850	0
138	20250213	181400	0	5850	5850	5850	5850	0
139	20250213	181300	0	5850	5850	5850	5850	0
140	20250213	181200	0	5850	5850	5850	5850	0
141	20250213	181100	0	5850	5850	5850	5850	0
142	20250213	181000	0	5850	5850	5850	5850	0
143	20250213	180900	0	5850	5850	5850	5850	0
144	20250213	180800	0	5850	5850	5850	5850	0
145	20250213	180700	0	5850	5850	5850	5850	0
146	20250213	180600	0	5850	5850	5850	5850	0
147	20250213	180500	0	5850	5850	5850	5850	0
148	20250213	180400	0	5850	5850	5850	5850	0
149	20250213	180300	0	5850	5850	5850	5850	0
150	20250213	180200	0	5850	5850	5850	5850	0
151	20250213	180100	0	5850	5850	5850	5850	0
152	20250213	180000	0	5850	5850	5850	5850	0
153	20250213	175900	0	5850	5850	5850	5850	0
154	20250213	175800	0	5850	5850	5850	5850	0
155	20250213	175700	0	5850	5850	5850	5850	0
156	20250213	175600	0	5850	5850	5850	5850	0
157	20250213	175500	0	5850	5850	5850	5850	0
158	20250213	175400	0	5850	5850	5850	5850	0
159	20250213	175300	0	5850	5850	5850	5850	0
160	20250213	175200	0	5850	5850	5850	5850	0
161	20250213	175100	0	5850	5850	5850	5850	0
162	20250213	175000	0	5850	5850	5850	5850	0
163	20250213	174900	0	5850	5850	5850	5850	0
164	20250213	174800	0	5850	5850	5850	5850	0
165	20250213	174700	0	5850	5850	5850	5850	0
166	20250213	174600	0	5850	5850	5850	5850	0
167	20250213	174500	0	5850	5850	5850	5850	0
168	20250213	174400	0	5850	5850	5850	5850	0
169	20250213	174300	0	5850	5850	5850	5850	0
170	20250213	174200	0	5850	5850	5850	5850	0
171	20250213	174100	0	5850	5850	5850	5850	0
172	20250213	174000	0	5850	5850	5850	5850	0
173	20250213	173900	0	5850	5850	5850	5850	0
174	20250213	173800	0	5850	5850	5850	5850	0
175	20250213	173700	0	5850	5850	5850	5850	0
176	20250213	173600	0	5850	5850	5850	5850	0
177	20250213	173500	0	5850	5850	5850	5850	0
178	20250213	173400	0	5850	5850	5850	5850	0
179	20250213	173300	0	5850	5850	5850	5850	0
180	20250213	173200	0	5850	5850	5850	5850	0
181	20250213	173100	0	5850	5850	5850	5850	0
182	20250213	173000	0	5850	5850	5850	5850	0
183	20250213	172900	0	5850	5850	5850	5850	0
184	20250213	172800	0	5850	5850	5850	5850	0
185	20250213	172700	0	5850	5850	5850	5850	0
186	20250213	172600	0	5850	5850	5850	5850	0
187	20250213	172500	0	5850	5850	5850	5850	0
188	20250213	172400	0	5850	5850	5850	5850	0
189	20250213	172300	0	5850	5850	5850	5850	0
190	20250213	172200	0	5850	5850	5850	5850	0
191	20250213	172100	0	5850	5850	5850	5850	0
192	20250213	172000	0	5850	5850	5850	5850	0
193	20250213	171900	0	5850	5850	5850	5850	0
194	20250213	171800	0	5850	5850	5850	5850	0
195	20250213	171700	0	5850	5850	5850	5850	0
196	20250213	171600	0	5850	5850	5850	5850	0
197	20250213	171500	0	5850	5850	5850	5850	0
198	20250213	171400	0	5850	5850	5850	5850	0
199	20250213	171300	0	5850	5850	5850	5850	0
200	20250213	171200	0	5850	5850	5850	5850	0
201	20250213	171100	0	5850	5850	5850	5850	0
202	20250213	171000	0	5850	5850	5850	5850	0
203	20250213	170900	0	5850	5850	5850	5850	0
204	20250213	170800	0	5850	5850	5850	5850	0
205	20250213	170700	0	5850	5850	5850	5850	0
206	20250213	170600	0	5850	5850	5850	5850	0
207	20250213	170500	0	5850	5850	5850	5850	0
208	20250213	170400	0	5850	5850	5850	5850	0
209	20250213	170300	0	5850	5850	5850	5850	0
210	20250213	170200	0	5850	5850	5850	5850	0
211	20250213	170100	0	5850	5850	5850	5850	0
212	20250213	170000	0	5850	5850	5850	5850	0
213	20250213	165900	0	5850	5850	5850	5850	0
214	20250213	165800	0	5850	5850	5850	5850	0
215	20250213	165700	0	5850	5850	5850	5850	0
216	20250213	165600	0	5850	5850	5850	5850	0
217	20250213	165500	0	5850	5850	5850	5850	0
218	20250213	165400	0	5850	5850	5850	5850	0
219	20250213	165300	0	5850	5850	5850	5850	0
220	20250213	165200	0	5850	5850	5850	5850	0
221	20250213	165100	0	5850	5850	5850	5850	0
222	20250213	165000	0	5850	5850	5850	5850	0
223	20250213	164900	0	5850	5850	5850	5850	0
224	20250213	164800	0	5850	5850	5850	5850	0
225	20250213	164700	0	5850	5850	5850	5850	0
226	20250213	164600	0	5850	5850	5850	5850	0
227	20250213	164500	0	5850	5850	5850	5850	0
228	20250213	164400	0	5850	5850	5850	5850	0
229	20250213	164300	0	5850	5850	5850	5850	0
230	20250213	164200	0	5850	5850	5850	5850	0
231	20250213	164100	0	5850	5850	5850	5850	0
232	20250213	164000	0	5850	5850	5850	5850	0
233	20250213	163900	0	5850	5850	5850	5850	0
234	20250213	163800	0	5850	5850	5850	5850	0
235	20250213	163700	0	5850	5850	5850	5850	0
236	20250213	163600	0	5850	5850	5850	5850	0
237	20250213	163500	0	5850	5850	5850	5850	0
238	20250213	163400	0	5850	5850	5850	5850	0
239	20250213	163300	0	5850	5850	5850	5850	0
240	20250213	163200	0	5850	5850	5850	5850	0
241	20250213	163100	0	5850	5850	5850	5850	0
242	20250213	163000	0	5850	5850	5850	5850	0
243	20250213	162900	0	5850	5850	5850	5850	0
244	20250213	162800	0	5850	5850	5850	5850	0
245	20250213	162700	0	5850	5850	5850	5850	0
246	20250213	162600	0	5850	5850	5850	5850	0
247	20250213	162500	0	5850	5850	5850	5850	0
248	20250213	162400	0	5850	5850	5850	5850	0
249	20250213	162300	0	5850	5850	5850	5850	0
250	20250213	162200	0	5850	5850	5850	5850	0
251	20250213	162100	0	5850	5850	5850	5850	0
252	20250213	162000	0	5850	5850	5850	5850	0
253	20250213	161900	0	5850	5850	5850	5850	0
254	20250213	161800	0	5850	5850	5850	5850	0
255	20250213	161700	0	5850	5850	5850	5850	0
256	20250213	161600	0	5850	5850	5850	5850	0
257	20250213	161500	0	5850	5850	5850	5850	0
258	20250213	161400	0	5850	5850	5850	5850	0
259	20250213	161300	0	5850	5850	5850	5850	0
260	20250213	161200	0	5850	5850	5850	5850	0
261	20250213	161100	0	5850	5850	5850	5850	0
262	20250213	161000	0	5850	5850	5850	5850	0
263	20250213	160900	0	5850	5850	5850	5850	0
264	20250213	160800	0	5850	5850	5850	5850	0
265	20250213	160700	0	5850	5850	5850	5850	0
266	20250213	160600	0	5850	5850	5850	5850	0
267	20250213	160500	0	5850	5850	5850	5850	0
268	20250213	160400	0	5850	5850	5850	5850	0
269	20250213	160300	0	5850	5850	5850	5850	0
270	20250213	160200	0	5850	5850	5850	5850	0
271	20250213	160100	0	5850	5850	5850	5850	0
272	20250213	160000	0	5850	5850	5850	5850	0
273	20250213	155900	0	5850	5850	5850	5850	0
274	20250213	155800	0	5850	5850	5850	5850	0
275	20250213	155700	0	5850	5850	5850	5850	0
276	20250213	155600	0	5850	5850	5850	5850	0
277	20250213	155500	0	5850	5850	5850	5850	0
278	20250213	155400	0	5850	5850	5850	5850	0
279	20250213	155300	0	5850	5850	5850	5850	0
280	20250213	155200	0	5850	5850	5850	5850	0
281	20250213	155100	0	5850	5850	5850	5850	0
282	20250213	155000	0	5850	5850	5850	5850	0
283	20250213	154900	0	5850	5850	5850	5850	0
284	20250213	154800	0	5850	5850	5850	5850	0
285	20250213	154700	0	5850	5850	5850	5850	0
286	20250213	154600	0	5850	5850	5850	5850	0
287	20250213	154500	0	5850	5850	5850	5850	0
288	20250213	154400	0	5850	5850	5850	5850	0
289	20250213	154300	0	5850	5850	5850	5850	0
290	20250213	154200	0	5850	5850	5850	5850	0
291	20250213	154100	0	5850	5850	5850	5850	0
292	20250213	154000	0	5850	5850	5850	5850	0
293	20250213	153900	0	5850	5850	5850	5850	0
294	20250213	153800	0	5850	5850	5850	5850	0
295	20250213	153700	0	5850	5850	5850	5850	0
296	20250213	153600	0	5850	5850	5850	5850	0
297	20250213	153500	0	5850	5850	5850	5850	0
298	20250213	153400	0	5850	5850	5850	5850	0
299	20250213	153300	0	5850	5850	5850	5850	0
300	20250213	153200	0	5850	5850	5850	5850	0
301	20250213	153100	0	5850	5850	5850	5850	0
302	20250213	153000	0	5850	5850	5850	5850	0
303	20250213	152900	0	5850	5850	5850	5850	0
304	20250213	152800	0	5850	5850	5850	5850	0
305	20250213	152700	0	5850	5850	5850	5850	0
306	20250213	152600	0	5850	5850	5850	5850	0
307	20250213	152500	0	5850	5850	5850	5850	0
308	20250213	152400	0	5850	5850	5850	5850	0
309	20250213	152300	0	5850	5850	5850	5850	0
310	20250213	152200	0	5850	5850	5850	5850	0
311	20250213	152100	0	5850	5850	5850	5850	0
312	20250213	152000	0	5850	5850	5850	5850	0
313	20250213	151900	0	5850	5850	5850	5850	0
314	20250213	151800	0	5850	5850	5850	5850	0
315	20250213	151700	0	5850	5850	5850	5850	0
316	20250213	151600	0	5850	5850	5850	5850	0
317	20250213	151500	0	5850	5850	5850	5850	0
318	20250213	151400	0	5850	5850	5850	5850	0
319	20250213	151300	0	5850	5850	5850	5850	0
320	20250213	151200	0	5850	5850	5850	5850	0
321	20250213	151100	0	5850	5850	5850	5850	0
322	20250213	151000	0	5850	5850	5850	5850	0
323	20250213	150900	0	5850	5850	5850	5850	0
324	20250213	150800	0	5850	5850	5850	5850	0
325	20250213	150700	0	5850	5850	5850	5850	0
326	20250213	150600	0	5850	5850	5850	5850	0
327	20250213	150500	0	5850	5850	5850	5850	0
328	20250213	150400	0	5850	5850	5850	5850	0
329	20250213	150300	0	5850	5850	5850	5850	0
330	20250213	150200	0	5850	5850	5850	5850	0
331	20250213	150100	0	5850	5850	5850	5850	0
332	20250213	150000	0	5850	5850	5850	5850	0
333	20250213	145900	0	5850	5850	5850	5850	0
334	20250213	145800	0	5850	5850	5850	5850	0
335	20250213	145700	0	5850	5850	5850	5850	0
336	20250213	145600	0	5850	5850	5850	5850	0
337	20250213	145500	0	5850	5850	5850	5850	0
338	20250213	145400	0	5850	5850	5850	5850	0
339	20250213	145300	0	5850	5850	5850	5850	0
340	20250213	145200	0	5850	5850	5850	5850	0
341	20250213	145100	0	5850	5850	5850	5850	0
342	20250213	145000	0	5850	5850	5850	5850	0
343	20250213	144900	0	5850	5850	5850	5850	0
344	20250213	144800	0	5850	5850	5850	5850	0
345	20250213	144700	0	5850	5850	5850	5850	0
346	20250213	144600	0	5850	5850	5850	5850	0
347	20250213	144500	0	5850	5850	5850	5850	0
348	20250213	144400	0	5850	5850	5850	5850	0
349	20250213	144300	0	5850	5850	5850	5850	0
350	20250213	144200	0	5850	5850	5850	5850	0
351	20250213	144100	0	5850	5850	5850	5850	0
352	20250213	144000	0	5850	5850	5850	5850	0
353	20250213	143900	0	5850	5850	5850	5850	0
354	20250213	143800	0	5850	5850	5850	5850	0
355	20250213	143700	0	5850	5850	5850	5850	0
356	20250213	143600	0	5850	5850	5850	5850	0
357	20250213	143500	0	5850	5850	5850	5850	0
358	20250213	143400	0	5850	5850	5850	5850	0
359	20250213	143300	0	5850	5850	5850	5850	0
360	20250213	143200	0	5850	5850	5850	5850	0
361	20250213	143100	0	5850	5850	5850	5850	0
362	20250213	143000	0	5850	5850	5850	5850	0
363	20250213	142900	0	5850	5850	5850	5850	0
364	20250213	142800	0	5850	5850	5850	5850	0
365	20250213	142700	0	5850	5850	5850	5850	0
366	20250213	142600	0	5850	5850	5850	5850	0
367	20250213	142500	0	5850	5850	5850	5850	0
368	20250213	142400	0	5850	5850	5850	5850	0
369	20250213	142300	0	5850	5850	5850	5850	0
370	20250213	142200	0	5850	5850	5850	5850	0
371	20250213	142100	0	5850	5850	5850	5850	0
372	20250213	142000	0	5850	5850	5850	5850	0
373	20250213	141900	0	5850	5850	5850	5850	0
374	20250213	141800	0	5850	5850	5850	5850	0
375	20250213	141700	0	5850	5850	5850	5850	0
376	20250213	141600	0	5850	5850	5850	5850	0
377	20250213	141500	0	5850	5850	5850	5850	0
378	20250213	141400	0	5850	5850	5850	5850	0
379	20250213	141300	0	5850	5850	5850	5850	0
380	20250213	141200	0	5850	5850	5850	5850	0
381	20250213	141100	0	5850	5850	5850	5850	0
382	20250213	141000	0	5850	5850	5850	5850	0
383	20250213	140900	0	5850	5850	5850	5850	0
384	20250213	140800	0	5850	5850	5850	5850	0
385	20250213	140700	0	5850	5850	5850	5850	0
386	20250213	140600	0	5850	5850	5850	5850	0
387	20250213	140500	0	5850	5850	5850	5850	0
388	20250213	140400	0	5850	5850	5850	5850	0
389	20250213	140300	0	5850	5850	5850	5850	0
390	20250213	140200	0	5850	5850	5850	5850	0
391	20250213	140100	0	5850	5850	5850	5850	0
392	20250213	140000	0	5850	5850	5850	5850	0
393	20250213	135900	0	5850	5850	5850	5850	0
394	20250213	135800	0	5850	5850	5850	5850	0
395	20250213	135700	0	5850	5850	5850	5850	0
396	20250213	135600	0	5850	5850	5850	5850	0
397	20250213	135500	0	5850	5850	5850	5850	0
398	20250213	135400	0	5850	5850	5850	5850	0
399	20250213	135300	0	5850	5850	5850	5850	0
400	20250213	135200	0	5850	5850	5850	5850	0
401	20250213	135100	0	5850	5850	5850	5850	0
402	20250213	135000	0	5850	5850	5850	5850	0
403	20250213	134900	0	5850	5850	5850	5850	0
404	20250213	134800	0	5850	5850	5850	5850	0
405	20250213	134700	0	5850	5850	5850	5850	0
406	20250213	134600	0	5850	5850	5850	5850	0
407	20250213	134500	0	5850	5850	5850	5850	0
408	20250213	134400	0	5850	5850	5850	5850	0
409	20250213	134300	0	5850	5850	5850	5850	0
410	20250213	134200	0	5850	5850	5850	5850	0
411	20250213	134100	0	5850	5850	5850	5850	0
412	20250213	134000	0	5850	5850	5850	5850	0
413	20250213	133900	0	5850	5850	5850	5850	0
414	20250213	133800	0	5850	5850	5850	5850	0
415	20250213	133700	0	5850	5850	5850	5850	0
416	20250213	133600	0	5850	5850	5850	5850	0
417	20250213	133500	0	5850	5850	5850	5850	0
418	20250213	133400	0	5850	5850	5850	5850	0
419	20250213	133300	0	5850	5850	5850	5850	0
420	20250213	133200	0	5850	5850	5850	5850	0
421	20250213	133100	0	5850	5850	5850	5850	0
422	20250213	133000	0	5850	5850	5850	5850	0
423	20250213	132900	0	5850	5850	5850	5850	0
424	20250213	132800	0	5850	5850	5850	5850	0
425	20250213	132700	0	5850	5850	5850	5850	0
426	20250213	132600	0	5850	5850	5850	5850	0
427	20250213	132500	0	5850	5850	5850	5850	0
428	20250213	132400	0	5850	5850	5850	5850	0
429	20250213	132300	0	5850	5850	5850	5850	0
430	20250213	132200	0	5850	5850	5850	5850	0
431	20250213	132100	0	5850	5850	5850	5850	0
432	20250213	132000	0	5850	5850	5850	5850	0
433	20250213	131900	0	5850	5850	5850	5850	0
434	20250213	131800	0	5850	5850	5850	5850	0
435	20250213	131700	0	5850	5850	5850	5850	0
436	20250213	131600	0	5850	5850	5850	5850	0
437	20250213	131500	0	5850	5850	5850	5850	0
438	20250213	131400	0	5850	5850	5850	5850	0
439	20250213	131300	0	5850	5850	5850	5850	0
440	20250213	131200	0	5850	5850	5850	5850	0
441	20250213	131100	0	5850	5850	5850	5850	0
442	20250213	131000	0	5850	5850	5850	5850	0
443	20250213	130900	0	5850	5850	5850	5850	0
444	20250213	130800	0	5850	5850	5850	5850	0
445	20250213	130700	0	5850	5850	5850	5850	0
446	20250213	130600	0	5850	5850	5850	5850	0
447	20250213	130500	0	5850	5850	5850	5850	0
448	20250213	130400	0	5850	5850	5850	5850	0
449	20250213	130300	0	5850	5850	5850	5850	0
450	20250213	130200	0	5850	5850	5850	5850	0
451	20250213	130100	0	5850	5850	5850	5850	0
452	20250213	130000	0	5850	5850	5850	5850	0
453	20250213	125900	0	5850	5850	5850	5850	0
454	20250213	125800	0	5850	5850	5850	5850	0
455	20250213	125700	0	5850	5850	5850	5850	0
456	20250213	125600	0	5850	5850	5850	5850	0
457	20250213	125500	0	5850	5850	5850	5850	0
458	20250213	125400	0	5850	5850	5850	5850	0
459	20250213	125300	0	5850	5850	5850	5850	0
460	20250213	125200	0	5850	5850	5850	5850	0
461	20250213	125100	0	5850	5850	5850	5850	0
462	20250213	125000	0	5850	5850	5850	5850	0
463	20250213	124900	0	5850	5850	5850	5850	0
464	20250213	124800	0	5850	5850	5850	5850	0
465	20250213	124700	0	5850	5850	5850	5850	0
466	20250213	124600	0	5850	5850	5850	5850	0
467	20250213	124500	0	5850	5850	5850	5850	0
468	20250213	124400	0	5850	5850	5850	5850	0
469	20250213	124300	0	5850	5850	5850	5850	0
470	20250213	124200	0	5850	5850	5850	5850	0
471	20250213	124100	0	5850	5850	5850	5850	0
472	20250213	124000	0	5850	5850	5850	5850	0
473	20250213	123900	0	5850	5850	5850	5850	0
474	20250213	123800	0	5850	5850	5850	5850	0
475	20250213	123700	0	5850	5850	5850	5850	0
476	20250213	123600	0	5850	5850	5850	5850	0
477	20250213	123500	0	5850	5850	5850	5850	0
478	20250213	123400	0	5850	5850	5850	5850	0
479	20250213	123300	0	5850	5850	5850	5850	0
480	20250213	123200	0	5850	5850	5850	5850	0
481	20250213	123100	0	5850	5850	5850	5850	0
482	20250213	123000	0	5850	5850	5850	5850	0
483	20250213	122900	0	5850	5850	5850	5850	0
484	20250213	122800	0	5850	5850	5850	5850	0
485	20250213	122700	0	5850	5850	5850	5850	0
486	20250213	122600	0	5850	5850	5850	5850	0
487	20250213	122500	0	5850	5850	5850	5850	0
488	20250213	122400	0	5850	5850	5850	5850	0
489	20250213	122300	0	5850	5850	5850	5850	0
490	20250213	122200	0	5850	5850	5850	5850	0
491	20250213	122100	0	5850	5850	5850	5850	0
492	20250213	122000	0	5850	5850	5850	5850	0
493	20250213	121900	0	5850	5850	5850	5850	0
494	20250213	121800	0	5850	5850	5850	5850	0
495	20250213	121700	0	5850	5850	5850	5850	0
496	20250213	121600	0	5850	5850	5850	5850	0
497	20250213	121500	0	5850	5850	5850	5850	0
498	20250213	121400	0	5850	5850	5850	5850	0
499	20250213	121300	0	5850	5850	5850	5850	0
500	20250213	121200	0	5850	5850	5850	5850	0
501	20250213	121100	0	5850	5850	5850	5850	0
502	20250213	121000	0	5850	5850	5850	5850	0
503	20250213	120900	0	5850	5850	5850	5850	0
504	20250213	120800	0	5850	5850	5850	5850	0
505	20250213	120700	0	5850	5850	5850	5850	0
506	20250213	120600	0	5850	5850	5850	5850	0
507	20250213	120500	0	5850	5850	5850	5850	0
508	20250213	120400	0	5850	5850	5850	5850	0
509	20250213	120300	0	5850	5850	5850	5850	0
510	20250213	120200	0	5850	5850	5850	5850	0
511	20250213	120100	0	5850	5850	5850	5850	0
512	20250213	120000	0	5850	5850	5850	5850	0
513	20250213	115900	0	5850	5850	5850	5850	0
514	20250213	115800	0	5850	5850	5850	5850	0
515	20250213	115700	0	5850	5850	5850	5850	0
516	20250213	115600	0	5850	5850	5850	5850	0
517	20250213	115500	0	5850	5850	5850	5850	0
518	20250213	115400	0	5850	5850	5850	5850	0
519	20250213	115300	0	5850	5850	5850	5850	0
520	20250213	115200	0	5850	5850	5850	5850	0
521	20250213	115100	0	5850	5850	5850	5850	0
522	20250213	115000	0	5850	5850	5850	5850	0
523	20250213	114900	0	5850	5850	5850	5850	0
524	20250213	114800	0	5850	5850	5850	5850	0
525	20250213	114700	0	5850	5850	5850	5850	0
526	20250213	114600	0	5850	5850	5850	5850	0
527	20250213	114500	0	5850	5850	5850	5850	0
528	20250213	114400	0	5850	5850	5850	5850	0
529	20250213	114300	0	5850	5850	5850	5850	0
530	20250213	114200	0	5850	5850	5850	5850	0
531	20250213	114100	0	5850	5850	5850	5850	0
532	20250213	114000	0	5850	5850	5850	5850	0
533	20250213	113900	0	5850	5850	5850	5850	0
534	20250213	113800	0	5850	5850	5850	5850	0
535	20250213	113700	0	5850	5850	5850	5850	0
536	20250213	113600	0	5850	5850	5850	5850	0
537	20250213	113500	0	5850	5850	5850	5850	0
538	20250213	113400	0	5850	5850	5850	5850	0
539	20250213	113300	0	5850	5850	5850	5850	0
540	20250213	113200	0	5850	5850	5850	5850	0
541	20250213	113100	0	5850	5850	5850	5850	0
542	20250213	113000	0	5850	5850	5850	5850	0
543	20250213	112900	0	5850	5850	5850	5850	0
544	20250213	112800	0	5850	5850	5850	5850	0
545	20250213	112700	0	5850	5850	5850	5850	0
546	20250213	112600	0	5850	5850	5850	5850	0
547	20250213	112500	0	5850	5850	5850	5850	0
548	20250213	112400	0	5850	5850	5850	5850	0
549	20250213	112300	0	5850	5850	5850	5850	0
550	20250213	112200	0	5850	5850	5850	5850	0
551	20250213	112100	0	5850	5850	5850	5850	0
552	20250213	112000	0	5850	5850	5850	5850	0
553	20250213	111900	0	5850	5850	5850	5850	0
554	20250213	111800	0	5850	5850	5850	5850	0
555	20250213	111700	0	5850	5850	5850	5850	0
556	20250213	111600	0	5850	5850	5850	5850	0
557	20250213	111500	0	5850	5850	5850	5850	0
558	20250213	111400	0	5850	5850	5850	5850	0
559	20250213	111300	0	5850	5850	5850	5850	0
560	20250213	111200	0	5850	5850	5850	5850	0
561	20250213	111100	0	5850	5850	5850	5850	0
562	20250213	111000	0	5850	5850	5850	5850	0
563	20250213	110900	0	5850	5850	5850	5850	0
564	20250213	110800	0	5850	5850	5850	5850	0
565	20250213	110700	0	5850	5850	5850	5850	0
566	20250213	110600	0	5850	5850	5850	5850	0
567	20250213	110500	0	5850	5850	5850	5850	0
568	20250213	110400	0	5850	5850	5850	5850	0
569	20250213	110300	0	5850	5850	5850	5850	0
570	20250213	110200	0	5850	5850	5850	5850	0
571	20250213	110100	0	5850	5850	5850	5850	0
572	20250213	110000	0	5850	5850	5850	5850	0
573	20250213	105900	0	5850	5850	5850	5850	0
574	20250213	105800	0	5850	5850	5850	5850	0
575	20250213	105700	0	5850	5850	5850	5850	0
576	20250213	105600	0	5850	5850	5850	5850	0
577	20250213	105500	0	5850	5850	5850	5850	0
578	20250213	105400	0	5850	5850	5850	5850	0
579	20250213	105300	0	5850	5850	5850	5850	0
580	20250213	105200	0	5850	5850	5850	5850	0
581	20250213	105100	0	5850	5850	5850	5850	0
582	20250213	105000	0	5850	5850	5850	5850	0
583	20250213	104900	0	5850	5850	5850	5850	0
584	20250213	104800	0	5850	5850	5850	5850	0
585	20250213	104700	0	5850	5850	5850	5850	0
586	20250213	104600	0	5850	5850	5850	5850	0
587	20250213	104500	0	5850	5850	5850	5850	0
588	20250213	104400	0	5850	5850	5850	5850	0
589	20250213	104300	0	5850	5850	5850	5850	0
590	20250213	104200	0	5850	5850	5850	5850	0
591	20250213	104100	0	5850	5850	5850	5850	0
592	20250213	104000	0	5850	5850	5850	5850	0
593	20250213	103900	0	5850	5850	5850	5850	0
594	20250213	103800	0	5850	5850	5850	5850	0
595	20250213	103700	0	5850	5850	5850	5850	0
596	20250213	103600	0	5850	5850	5850	5850	0
597	20250213	103500	0	5850	5850	5850	5850	0
598	20250213	103400	0	5850	5850	5850	5850	0
599	20250213	103300	0	5850	5850	5850	5850	0
600	20250213	103200	0	5850	5850	5850	5850	0
601	20250213	103100	0	5850	5850	5850	5850	0
602	20250213	103000	0	5850	5850	5850	5850	0
603	20250213	102900	0	5850	5850	5850	5850	0
604	20250213	102800	0	5850	5850	5850	5850	0
605	20250213	102700	0	5850	5850	5850	5850	0
606	20250213	102600	0	5850	5850	5850	5850	0
607	20250213	102500	0	5850	5850	5850	5850	0
608	20250213	102400	0	5850	5850	5850	5850	0
609	20250213	102300	0	5850	5850	5850	5850	0
610	20250213	102200	0	5850	5850	5850	5850	0
611	20250213	102100	0	5850	5850	5850	5850	0
612	20250213	102000	0	5850	5850	5850	5850	0
613	20250213	101900	0	5850	5850	5850	5850	0
614	20250213	101800	0	5850	5850	5850	5850	0
615	20250213	101700	0	5850	5850	5850	5850	0
616	20250213	101600	0	5850	5850	5850	5850	0
617	20250213	101500	0	5850	5850	5850	5850	0
618	20250213	101400	0	5850	5850	5850	5850	0
619	20250213	101300	0	5850	5850	5850	5850	0
620	20250213	101200	0	5850	5850	5850	5850	0
621	20250213	101100	0	5850	5850	5850	5850	0
622	20250213	101000	0	5850	5850	5850	5850	0
623	20250213	100900	0	5850	5850	5850	5850	0
624	20250213	100800	0	5850	5850	5850	5850	0
625	20250213	100700	0	5850	5850	5850	5850	0
626	20250213	100600	0	5850	5850	5850	5850	0
627	20250213	100500	0	5850	5850	5850	5850	0
628	20250213	100400	0	5850	5850	5850	5850	0
629	20250213	100300	0	5850	5850	5850	5850	0
630	20250213	100200	0	5850	5850	5850	5850	0
631	20250213	100100	0	5850	5850	5850	5850	0
632	20250213	100000	0	5850	5850	5850	5850	0
633	20250213	095900	0	5850	5850	5850	5850	0
634	20250213	095800	0	5850	5850	5850	5850	0
635	20250213	095700	0	5850	5850	5850	5850	0
636	20250213	095600	0	5850	5850	5850	5850	0
637	20250213	095500	0	5850	5850	5850	5850	0
638	20250213	095400	0	5850	5850	5850	5850	0
639	20250213	095300	0	5850	5850	5850	5850	0
640	20250213	095200	0	5850	5850	5850	5850	0
641	20250213	095100	0	5850	5850	5850	5850	0
642	20250213	095000	0	5850	5850	5850	5850	0
643	20250213	094900	0	5850	5850	5850	5850	0
644	20250213	094800	0	5850	5850	5850	5850	0
645	20250213	094700	0	5850	5850	5850	5850	0
646	20250213	094600	0	5850	5850	5850	5850	0
647	20250213	094500	0	5850	5850	5850	5850	0
648	20250213	094400	0	5850	5850	5850	5850	0
649	20250213	094300	0	5850	5850	5850	5850	0
650	20250213	094200	0	5850	5850	5850	5850	0
651	20250213	094100	0	5850	5850	5850	5850	0
652	20250213	094000	0	5850	5850	5850	5850	0
653	20250213	093900	0	5850	5850	5850	5850	0
654	20250213	093800	0	5850	5850	5850	5850	0
655	20250213	093700	0	5850	5850	5850	5850	0
656	20250213	093600	0	5850	5850	5850	5850	0
657	20250213	093500	0	5850	5850	5850	5850	0
658	20250213	093400	0	5850	5850	5850	5850	0
659	20250213	093300	0	5850	5850	5850	5850	0
660	20250213	093200	0	5850	5850	5850	5850	0
661	20250213	093100	0	5850	5850	5850	5850	0
662	20250213	093000	0	5850	5850	5850	5850	0
663	20250213	092900	0	5850	5850	5850	5850	0
664	20250213	092800	0	5850	5850	5850	5850	0
665	20250213	092700	0	5850	5850	5850	5850	0
666	20250213	092600	0	5850	5850	5850	5850	0
667	20250213	092500	0	5850	5850	5850	5850	0
668	20250213	092400	0	5850	5850	5850	5850	0
669	20250213	092300	0	5850	5850	5850	5850	0
670	20250213	092200	0	5850	5850	5850	5850	0
671	20250213	092100	0	5850	5850	5850	5850	0
672	20250213	092000	0	5850	5850	5850	5850	0
673	20250213	091900	0	5850	5850	5850	5850	0
674	20250213	091800	0	5850	5850	5850	5850	0
675	20250213	091700	0	5850	5850	5850	5850	0
676	20250213	091600	0	5850	5850	5850	5850	0
677	20250213	091500	0	5850	5850	5850	5850	0
678	20250213	091400	0	5850	5850	5850	5850	0
679	20250213	091300	0	5850	5850	5850	5850	0
680	20250213	091200	0	5850	5850	5850	5850	0
681	20250213	091100	0	5850	5850	5850	5850	0
682	20250213	091000	0	5850	5850	5850	5850	0
683	20250213	090900	0	5850	5850	5850	5850	0
684	20250213	090800	0	5850	5850	5850	5850	0
685	20250213	090700	0	5850	5850	5850	5850	0
686	20250213	090600	0	5850	5850	5850	5850	0
687	20250213	090500	0	5850	5850	5850	5850	0
688	20250213	090400	0	5850	5850	5850	5850	0
689	20250213	090300	0	5850	5850	5850	5850	0
690	20250213	090200	0	5850	5850	5850	5850	0
691	20250213	090100	0	5850	5850	5850	5850	0
692	20250213	090000	0	5850	5850	5850	5850	0