KissMeData/150840/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	203200	0	5850	5850	5850	5850	0
3	20250224	203100	0	5850	5850	5850	5850	0
4	20250224	203000	0	5850	5850	5850	5850	0
5	20250224	202900	0	5850	5850	5850	5850	0
6	20250224	202800	0	5850	5850	5850	5850	0
7	20250224	202700	0	5850	5850	5850	5850	0
8	20250224	202600	0	5850	5850	5850	5850	0
9	20250224	202500	0	5850	5850	5850	5850	0
10	20250224	202400	0	5850	5850	5850	5850	0
11	20250224	202300	0	5850	5850	5850	5850	0
12	20250224	202200	0	5850	5850	5850	5850	0
13	20250224	202100	0	5850	5850	5850	5850	0
14	20250224	202000	0	5850	5850	5850	5850	0
15	20250224	201900	0	5850	5850	5850	5850	0
16	20250224	201800	0	5850	5850	5850	5850	0
17	20250224	201700	0	5850	5850	5850	5850	0
18	20250224	201600	0	5850	5850	5850	5850	0
19	20250224	201500	0	5850	5850	5850	5850	0
20	20250224	201400	0	5850	5850	5850	5850	0
21	20250224	201300	0	5850	5850	5850	5850	0
22	20250224	201200	0	5850	5850	5850	5850	0
23	20250224	201100	0	5850	5850	5850	5850	0
24	20250224	201000	0	5850	5850	5850	5850	0
25	20250224	200900	0	5850	5850	5850	5850	0
26	20250224	200800	0	5850	5850	5850	5850	0
27	20250224	200700	0	5850	5850	5850	5850	0
28	20250224	200600	0	5850	5850	5850	5850	0
29	20250224	200500	0	5850	5850	5850	5850	0
30	20250224	200400	0	5850	5850	5850	5850	0
31	20250224	200300	0	5850	5850	5850	5850	0
32	20250224	200200	0	5850	5850	5850	5850	0
33	20250224	200100	0	5850	5850	5850	5850	0
34	20250224	200000	0	5850	5850	5850	5850	0
35	20250224	195900	0	5850	5850	5850	5850	0
36	20250224	195800	0	5850	5850	5850	5850	0
37	20250224	195700	0	5850	5850	5850	5850	0
38	20250224	195600	0	5850	5850	5850	5850	0
39	20250224	195500	0	5850	5850	5850	5850	0
40	20250224	195400	0	5850	5850	5850	5850	0
41	20250224	195300	0	5850	5850	5850	5850	0
42	20250224	195200	0	5850	5850	5850	5850	0
43	20250224	195100	0	5850	5850	5850	5850	0
44	20250224	195000	0	5850	5850	5850	5850	0
45	20250224	194900	0	5850	5850	5850	5850	0
46	20250224	194800	0	5850	5850	5850	5850	0
47	20250224	194700	0	5850	5850	5850	5850	0
48	20250224	194600	0	5850	5850	5850	5850	0
49	20250224	194500	0	5850	5850	5850	5850	0
50	20250224	194400	0	5850	5850	5850	5850	0
51	20250224	194300	0	5850	5850	5850	5850	0
52	20250224	194200	0	5850	5850	5850	5850	0
53	20250224	194100	0	5850	5850	5850	5850	0
54	20250224	194000	0	5850	5850	5850	5850	0
55	20250224	193900	0	5850	5850	5850	5850	0
56	20250224	193800	0	5850	5850	5850	5850	0
57	20250224	193700	0	5850	5850	5850	5850	0
58	20250224	193600	0	5850	5850	5850	5850	0
59	20250224	193500	0	5850	5850	5850	5850	0
60	20250224	193400	0	5850	5850	5850	5850	0
61	20250224	193300	0	5850	5850	5850	5850	0
62	20250224	193200	0	5850	5850	5850	5850	0
63	20250224	193100	0	5850	5850	5850	5850	0
64	20250224	193000	0	5850	5850	5850	5850	0
65	20250224	192900	0	5850	5850	5850	5850	0
66	20250224	192800	0	5850	5850	5850	5850	0
67	20250224	192700	0	5850	5850	5850	5850	0
68	20250224	192600	0	5850	5850	5850	5850	0
69	20250224	192500	0	5850	5850	5850	5850	0
70	20250224	192400	0	5850	5850	5850	5850	0
71	20250224	192300	0	5850	5850	5850	5850	0
72	20250224	192200	0	5850	5850	5850	5850	0
73	20250224	192100	0	5850	5850	5850	5850	0
74	20250224	192000	0	5850	5850	5850	5850	0
75	20250224	191900	0	5850	5850	5850	5850	0
76	20250224	191800	0	5850	5850	5850	5850	0
77	20250224	191700	0	5850	5850	5850	5850	0
78	20250224	191600	0	5850	5850	5850	5850	0
79	20250224	191500	0	5850	5850	5850	5850	0
80	20250224	191400	0	5850	5850	5850	5850	0
81	20250224	191300	0	5850	5850	5850	5850	0
82	20250224	191200	0	5850	5850	5850	5850	0
83	20250224	191100	0	5850	5850	5850	5850	0
84	20250224	191000	0	5850	5850	5850	5850	0
85	20250224	190900	0	5850	5850	5850	5850	0
86	20250224	190800	0	5850	5850	5850	5850	0
87	20250224	190700	0	5850	5850	5850	5850	0
88	20250224	190600	0	5850	5850	5850	5850	0
89	20250224	190500	0	5850	5850	5850	5850	0
90	20250224	190400	0	5850	5850	5850	5850	0
91	20250224	190300	0	5850	5850	5850	5850	0
92	20250224	190200	0	5850	5850	5850	5850	0
93	20250224	190100	0	5850	5850	5850	5850	0
94	20250224	190000	0	5850	5850	5850	5850	0
95	20250224	185900	0	5850	5850	5850	5850	0
96	20250224	185800	0	5850	5850	5850	5850	0
97	20250224	185700	0	5850	5850	5850	5850	0
98	20250224	185600	0	5850	5850	5850	5850	0
99	20250224	185500	0	5850	5850	5850	5850	0
100	20250224	185400	0	5850	5850	5850	5850	0
101	20250224	185300	0	5850	5850	5850	5850	0
102	20250224	185200	0	5850	5850	5850	5850	0
103	20250224	185100	0	5850	5850	5850	5850	0
104	20250224	185000	0	5850	5850	5850	5850	0
105	20250224	184900	0	5850	5850	5850	5850	0
106	20250224	184800	0	5850	5850	5850	5850	0
107	20250224	184700	0	5850	5850	5850	5850	0
108	20250224	184600	0	5850	5850	5850	5850	0
109	20250224	184500	0	5850	5850	5850	5850	0
110	20250224	184400	0	5850	5850	5850	5850	0
111	20250224	184300	0	5850	5850	5850	5850	0
112	20250224	184200	0	5850	5850	5850	5850	0
113	20250224	184100	0	5850	5850	5850	5850	0
114	20250224	184000	0	5850	5850	5850	5850	0
115	20250224	183900	0	5850	5850	5850	5850	0
116	20250224	183800	0	5850	5850	5850	5850	0
117	20250224	183700	0	5850	5850	5850	5850	0
118	20250224	183600	0	5850	5850	5850	5850	0
119	20250224	183500	0	5850	5850	5850	5850	0
120	20250224	183400	0	5850	5850	5850	5850	0
121	20250224	183300	0	5850	5850	5850	5850	0
122	20250224	183200	0	5850	5850	5850	5850	0
123	20250224	183100	0	5850	5850	5850	5850	0
124	20250224	183000	0	5850	5850	5850	5850	0
125	20250224	182900	0	5850	5850	5850	5850	0
126	20250224	182800	0	5850	5850	5850	5850	0
127	20250224	182700	0	5850	5850	5850	5850	0
128	20250224	182600	0	5850	5850	5850	5850	0
129	20250224	182500	0	5850	5850	5850	5850	0
130	20250224	182400	0	5850	5850	5850	5850	0
131	20250224	182300	0	5850	5850	5850	5850	0
132	20250224	182200	0	5850	5850	5850	5850	0
133	20250224	182100	0	5850	5850	5850	5850	0
134	20250224	182000	0	5850	5850	5850	5850	0
135	20250224	181900	0	5850	5850	5850	5850	0
136	20250224	181800	0	5850	5850	5850	5850	0
137	20250224	181700	0	5850	5850	5850	5850	0
138	20250224	181600	0	5850	5850	5850	5850	0
139	20250224	181500	0	5850	5850	5850	5850	0
140	20250224	181400	0	5850	5850	5850	5850	0
141	20250224	181300	0	5850	5850	5850	5850	0
142	20250224	181200	0	5850	5850	5850	5850	0
143	20250224	181100	0	5850	5850	5850	5850	0
144	20250224	181000	0	5850	5850	5850	5850	0
145	20250224	180900	0	5850	5850	5850	5850	0
146	20250224	180800	0	5850	5850	5850	5850	0
147	20250224	180700	0	5850	5850	5850	5850	0
148	20250224	180600	0	5850	5850	5850	5850	0
149	20250224	180500	0	5850	5850	5850	5850	0
150	20250224	180400	0	5850	5850	5850	5850	0
151	20250224	180300	0	5850	5850	5850	5850	0
152	20250224	180200	0	5850	5850	5850	5850	0
153	20250224	180100	0	5850	5850	5850	5850	0
154	20250224	180000	0	5850	5850	5850	5850	0
155	20250224	175900	0	5850	5850	5850	5850	0
156	20250224	175800	0	5850	5850	5850	5850	0
157	20250224	175700	0	5850	5850	5850	5850	0
158	20250224	175600	0	5850	5850	5850	5850	0
159	20250224	175500	0	5850	5850	5850	5850	0
160	20250224	175400	0	5850	5850	5850	5850	0
161	20250224	175300	0	5850	5850	5850	5850	0
162	20250224	175200	0	5850	5850	5850	5850	0
163	20250224	175100	0	5850	5850	5850	5850	0
164	20250224	175000	0	5850	5850	5850	5850	0
165	20250224	174900	0	5850	5850	5850	5850	0
166	20250224	174800	0	5850	5850	5850	5850	0
167	20250224	174700	0	5850	5850	5850	5850	0
168	20250224	174600	0	5850	5850	5850	5850	0
169	20250224	174500	0	5850	5850	5850	5850	0
170	20250224	174400	0	5850	5850	5850	5850	0
171	20250224	174300	0	5850	5850	5850	5850	0
172	20250224	174200	0	5850	5850	5850	5850	0
173	20250224	174100	0	5850	5850	5850	5850	0
174	20250224	174000	0	5850	5850	5850	5850	0
175	20250224	173900	0	5850	5850	5850	5850	0
176	20250224	173800	0	5850	5850	5850	5850	0
177	20250224	173700	0	5850	5850	5850	5850	0
178	20250224	173600	0	5850	5850	5850	5850	0
179	20250224	173500	0	5850	5850	5850	5850	0
180	20250224	173400	0	5850	5850	5850	5850	0
181	20250224	173300	0	5850	5850	5850	5850	0
182	20250224	173200	0	5850	5850	5850	5850	0
183	20250224	173100	0	5850	5850	5850	5850	0
184	20250224	173000	0	5850	5850	5850	5850	0
185	20250224	172900	0	5850	5850	5850	5850	0
186	20250224	172800	0	5850	5850	5850	5850	0
187	20250224	172700	0	5850	5850	5850	5850	0
188	20250224	172600	0	5850	5850	5850	5850	0
189	20250224	172500	0	5850	5850	5850	5850	0
190	20250224	172400	0	5850	5850	5850	5850	0
191	20250224	172300	0	5850	5850	5850	5850	0
192	20250224	172200	0	5850	5850	5850	5850	0
193	20250224	172100	0	5850	5850	5850	5850	0
194	20250224	172000	0	5850	5850	5850	5850	0
195	20250224	171900	0	5850	5850	5850	5850	0
196	20250224	171800	0	5850	5850	5850	5850	0
197	20250224	171700	0	5850	5850	5850	5850	0
198	20250224	171600	0	5850	5850	5850	5850	0
199	20250224	171500	0	5850	5850	5850	5850	0
200	20250224	171400	0	5850	5850	5850	5850	0
201	20250224	171300	0	5850	5850	5850	5850	0
202	20250224	171200	0	5850	5850	5850	5850	0
203	20250224	171100	0	5850	5850	5850	5850	0
204	20250224	171000	0	5850	5850	5850	5850	0
205	20250224	170900	0	5850	5850	5850	5850	0
206	20250224	170800	0	5850	5850	5850	5850	0
207	20250224	170700	0	5850	5850	5850	5850	0
208	20250224	170600	0	5850	5850	5850	5850	0
209	20250224	170500	0	5850	5850	5850	5850	0
210	20250224	170400	0	5850	5850	5850	5850	0
211	20250224	170300	0	5850	5850	5850	5850	0
212	20250224	170200	0	5850	5850	5850	5850	0
213	20250224	170100	0	5850	5850	5850	5850	0
214	20250224	170000	0	5850	5850	5850	5850	0
215	20250224	165900	0	5850	5850	5850	5850	0
216	20250224	165800	0	5850	5850	5850	5850	0
217	20250224	165700	0	5850	5850	5850	5850	0
218	20250224	165600	0	5850	5850	5850	5850	0
219	20250224	165500	0	5850	5850	5850	5850	0
220	20250224	165400	0	5850	5850	5850	5850	0
221	20250224	165300	0	5850	5850	5850	5850	0
222	20250224	165200	0	5850	5850	5850	5850	0
223	20250224	165100	0	5850	5850	5850	5850	0
224	20250224	165000	0	5850	5850	5850	5850	0
225	20250224	164900	0	5850	5850	5850	5850	0
226	20250224	164800	0	5850	5850	5850	5850	0
227	20250224	164700	0	5850	5850	5850	5850	0
228	20250224	164600	0	5850	5850	5850	5850	0
229	20250224	164500	0	5850	5850	5850	5850	0
230	20250224	164400	0	5850	5850	5850	5850	0
231	20250224	164300	0	5850	5850	5850	5850	0
232	20250224	164200	0	5850	5850	5850	5850	0
233	20250224	164100	0	5850	5850	5850	5850	0
234	20250224	164000	0	5850	5850	5850	5850	0
235	20250224	163900	0	5850	5850	5850	5850	0
236	20250224	163800	0	5850	5850	5850	5850	0
237	20250224	163700	0	5850	5850	5850	5850	0
238	20250224	163600	0	5850	5850	5850	5850	0
239	20250224	163500	0	5850	5850	5850	5850	0
240	20250224	163400	0	5850	5850	5850	5850	0
241	20250224	163300	0	5850	5850	5850	5850	0
242	20250224	163200	0	5850	5850	5850	5850	0
243	20250224	163100	0	5850	5850	5850	5850	0
244	20250224	163000	0	5850	5850	5850	5850	0
245	20250224	162900	0	5850	5850	5850	5850	0
246	20250224	162800	0	5850	5850	5850	5850	0
247	20250224	162700	0	5850	5850	5850	5850	0
248	20250224	162600	0	5850	5850	5850	5850	0
249	20250224	162500	0	5850	5850	5850	5850	0
250	20250224	162400	0	5850	5850	5850	5850	0
251	20250224	162300	0	5850	5850	5850	5850	0
252	20250224	162200	0	5850	5850	5850	5850	0
253	20250224	162100	0	5850	5850	5850	5850	0
254	20250224	162000	0	5850	5850	5850	5850	0
255	20250224	161900	0	5850	5850	5850	5850	0
256	20250224	161800	0	5850	5850	5850	5850	0
257	20250224	161700	0	5850	5850	5850	5850	0
258	20250224	161600	0	5850	5850	5850	5850	0
259	20250224	161500	0	5850	5850	5850	5850	0
260	20250224	161400	0	5850	5850	5850	5850	0
261	20250224	161300	0	5850	5850	5850	5850	0
262	20250224	161200	0	5850	5850	5850	5850	0
263	20250224	161100	0	5850	5850	5850	5850	0
264	20250224	161000	0	5850	5850	5850	5850	0
265	20250224	160900	0	5850	5850	5850	5850	0
266	20250224	160800	0	5850	5850	5850	5850	0
267	20250224	160700	0	5850	5850	5850	5850	0
268	20250224	160600	0	5850	5850	5850	5850	0
269	20250224	160500	0	5850	5850	5850	5850	0
270	20250224	160400	0	5850	5850	5850	5850	0
271	20250224	160300	0	5850	5850	5850	5850	0
272	20250224	160200	0	5850	5850	5850	5850	0
273	20250224	160100	0	5850	5850	5850	5850	0
274	20250224	160000	0	5850	5850	5850	5850	0
275	20250224	155900	0	5850	5850	5850	5850	0
276	20250224	155800	0	5850	5850	5850	5850	0
277	20250224	155700	0	5850	5850	5850	5850	0
278	20250224	155600	0	5850	5850	5850	5850	0
279	20250224	155500	0	5850	5850	5850	5850	0
280	20250224	155400	0	5850	5850	5850	5850	0
281	20250224	155300	0	5850	5850	5850	5850	0
282	20250224	155200	0	5850	5850	5850	5850	0
283	20250224	155100	0	5850	5850	5850	5850	0
284	20250224	155000	0	5850	5850	5850	5850	0
285	20250224	154900	0	5850	5850	5850	5850	0
286	20250224	154800	0	5850	5850	5850	5850	0
287	20250224	154700	0	5850	5850	5850	5850	0
288	20250224	154600	0	5850	5850	5850	5850	0
289	20250224	154500	0	5850	5850	5850	5850	0
290	20250224	154400	0	5850	5850	5850	5850	0
291	20250224	154300	0	5850	5850	5850	5850	0
292	20250224	154200	0	5850	5850	5850	5850	0
293	20250224	154100	0	5850	5850	5850	5850	0
294	20250224	154000	0	5850	5850	5850	5850	0
295	20250224	153900	0	5850	5850	5850	5850	0
296	20250224	153800	0	5850	5850	5850	5850	0
297	20250224	153700	0	5850	5850	5850	5850	0
298	20250224	153600	0	5850	5850	5850	5850	0
299	20250224	153500	0	5850	5850	5850	5850	0
300	20250224	153400	0	5850	5850	5850	5850	0
301	20250224	153300	0	5850	5850	5850	5850	0
302	20250224	153200	0	5850	5850	5850	5850	0
303	20250224	153100	0	5850	5850	5850	5850	0
304	20250224	153000	0	5850	5850	5850	5850	0
305	20250224	152900	0	5850	5850	5850	5850	0
306	20250224	152800	0	5850	5850	5850	5850	0
307	20250224	152700	0	5850	5850	5850	5850	0
308	20250224	152600	0	5850	5850	5850	5850	0
309	20250224	152500	0	5850	5850	5850	5850	0
310	20250224	152400	0	5850	5850	5850	5850	0
311	20250224	152300	0	5850	5850	5850	5850	0
312	20250224	152200	0	5850	5850	5850	5850	0
313	20250224	152100	0	5850	5850	5850	5850	0
314	20250224	152000	0	5850	5850	5850	5850	0
315	20250224	151900	0	5850	5850	5850	5850	0
316	20250224	151800	0	5850	5850	5850	5850	0
317	20250224	151700	0	5850	5850	5850	5850	0
318	20250224	151600	0	5850	5850	5850	5850	0
319	20250224	151500	0	5850	5850	5850	5850	0
320	20250224	151400	0	5850	5850	5850	5850	0
321	20250224	151300	0	5850	5850	5850	5850	0
322	20250224	151200	0	5850	5850	5850	5850	0
323	20250224	151100	0	5850	5850	5850	5850	0
324	20250224	151000	0	5850	5850	5850	5850	0
325	20250224	150900	0	5850	5850	5850	5850	0
326	20250224	150800	0	5850	5850	5850	5850	0
327	20250224	150700	0	5850	5850	5850	5850	0
328	20250224	150600	0	5850	5850	5850	5850	0
329	20250224	150500	0	5850	5850	5850	5850	0
330	20250224	150400	0	5850	5850	5850	5850	0
331	20250224	150300	0	5850	5850	5850	5850	0
332	20250224	150200	0	5850	5850	5850	5850	0
333	20250224	150100	0	5850	5850	5850	5850	0
334	20250224	150000	0	5850	5850	5850	5850	0
335	20250224	145900	0	5850	5850	5850	5850	0
336	20250224	145800	0	5850	5850	5850	5850	0
337	20250224	145700	0	5850	5850	5850	5850	0
338	20250224	145600	0	5850	5850	5850	5850	0
339	20250224	145500	0	5850	5850	5850	5850	0
340	20250224	145400	0	5850	5850	5850	5850	0
341	20250224	145300	0	5850	5850	5850	5850	0
342	20250224	145200	0	5850	5850	5850	5850	0
343	20250224	145100	0	5850	5850	5850	5850	0
344	20250224	145000	0	5850	5850	5850	5850	0
345	20250224	144900	0	5850	5850	5850	5850	0
346	20250224	144800	0	5850	5850	5850	5850	0
347	20250224	144700	0	5850	5850	5850	5850	0
348	20250224	144600	0	5850	5850	5850	5850	0
349	20250224	144500	0	5850	5850	5850	5850	0
350	20250224	144400	0	5850	5850	5850	5850	0
351	20250224	144300	0	5850	5850	5850	5850	0
352	20250224	144200	0	5850	5850	5850	5850	0
353	20250224	144100	0	5850	5850	5850	5850	0
354	20250224	144000	0	5850	5850	5850	5850	0
355	20250224	143900	0	5850	5850	5850	5850	0
356	20250224	143800	0	5850	5850	5850	5850	0
357	20250224	143700	0	5850	5850	5850	5850	0
358	20250224	143600	0	5850	5850	5850	5850	0
359	20250224	143500	0	5850	5850	5850	5850	0
360	20250224	143400	0	5850	5850	5850	5850	0
361	20250224	143300	0	5850	5850	5850	5850	0
362	20250224	143200	0	5850	5850	5850	5850	0
363	20250224	143100	0	5850	5850	5850	5850	0
364	20250224	143000	0	5850	5850	5850	5850	0
365	20250224	142900	0	5850	5850	5850	5850	0
366	20250224	142800	0	5850	5850	5850	5850	0
367	20250224	142700	0	5850	5850	5850	5850	0
368	20250224	142600	0	5850	5850	5850	5850	0
369	20250224	142500	0	5850	5850	5850	5850	0
370	20250224	142400	0	5850	5850	5850	5850	0
371	20250224	142300	0	5850	5850	5850	5850	0
372	20250224	142200	0	5850	5850	5850	5850	0
373	20250224	142100	0	5850	5850	5850	5850	0
374	20250224	142000	0	5850	5850	5850	5850	0
375	20250224	141900	0	5850	5850	5850	5850	0
376	20250224	141800	0	5850	5850	5850	5850	0
377	20250224	141700	0	5850	5850	5850	5850	0
378	20250224	141600	0	5850	5850	5850	5850	0
379	20250224	141500	0	5850	5850	5850	5850	0
380	20250224	141400	0	5850	5850	5850	5850	0
381	20250224	141300	0	5850	5850	5850	5850	0
382	20250224	141200	0	5850	5850	5850	5850	0
383	20250224	141100	0	5850	5850	5850	5850	0
384	20250224	141000	0	5850	5850	5850	5850	0
385	20250224	140900	0	5850	5850	5850	5850	0
386	20250224	140800	0	5850	5850	5850	5850	0
387	20250224	140700	0	5850	5850	5850	5850	0
388	20250224	140600	0	5850	5850	5850	5850	0
389	20250224	140500	0	5850	5850	5850	5850	0
390	20250224	140400	0	5850	5850	5850	5850	0
391	20250224	140300	0	5850	5850	5850	5850	0
392	20250224	140200	0	5850	5850	5850	5850	0
393	20250224	140100	0	5850	5850	5850	5850	0
394	20250224	140000	0	5850	5850	5850	5850	0
395	20250224	135900	0	5850	5850	5850	5850	0
396	20250224	135800	0	5850	5850	5850	5850	0
397	20250224	135700	0	5850	5850	5850	5850	0
398	20250224	135600	0	5850	5850	5850	5850	0
399	20250224	135500	0	5850	5850	5850	5850	0
400	20250224	135400	0	5850	5850	5850	5850	0
401	20250224	135300	0	5850	5850	5850	5850	0
402	20250224	135200	0	5850	5850	5850	5850	0
403	20250224	135100	0	5850	5850	5850	5850	0
404	20250224	135000	0	5850	5850	5850	5850	0
405	20250224	134900	0	5850	5850	5850	5850	0
406	20250224	134800	0	5850	5850	5850	5850	0
407	20250224	134700	0	5850	5850	5850	5850	0
408	20250224	134600	0	5850	5850	5850	5850	0
409	20250224	134500	0	5850	5850	5850	5850	0
410	20250224	134400	0	5850	5850	5850	5850	0
411	20250224	134300	0	5850	5850	5850	5850	0
412	20250224	134200	0	5850	5850	5850	5850	0
413	20250224	134100	0	5850	5850	5850	5850	0
414	20250224	134000	0	5850	5850	5850	5850	0
415	20250224	133900	0	5850	5850	5850	5850	0
416	20250224	133800	0	5850	5850	5850	5850	0
417	20250224	133700	0	5850	5850	5850	5850	0
418	20250224	133600	0	5850	5850	5850	5850	0
419	20250224	133500	0	5850	5850	5850	5850	0
420	20250224	133400	0	5850	5850	5850	5850	0
421	20250224	133300	0	5850	5850	5850	5850	0
422	20250224	133200	0	5850	5850	5850	5850	0
423	20250224	133100	0	5850	5850	5850	5850	0
424	20250224	133000	0	5850	5850	5850	5850	0
425	20250224	132900	0	5850	5850	5850	5850	0
426	20250224	132800	0	5850	5850	5850	5850	0
427	20250224	132700	0	5850	5850	5850	5850	0
428	20250224	132600	0	5850	5850	5850	5850	0
429	20250224	132500	0	5850	5850	5850	5850	0
430	20250224	132400	0	5850	5850	5850	5850	0
431	20250224	132300	0	5850	5850	5850	5850	0
432	20250224	132200	0	5850	5850	5850	5850	0
433	20250224	132100	0	5850	5850	5850	5850	0
434	20250224	132000	0	5850	5850	5850	5850	0
435	20250224	131900	0	5850	5850	5850	5850	0
436	20250224	131800	0	5850	5850	5850	5850	0
437	20250224	131700	0	5850	5850	5850	5850	0
438	20250224	131600	0	5850	5850	5850	5850	0
439	20250224	131500	0	5850	5850	5850	5850	0
440	20250224	131400	0	5850	5850	5850	5850	0
441	20250224	131300	0	5850	5850	5850	5850	0
442	20250224	131200	0	5850	5850	5850	5850	0
443	20250224	131100	0	5850	5850	5850	5850	0
444	20250224	131000	0	5850	5850	5850	5850	0
445	20250224	130900	0	5850	5850	5850	5850	0
446	20250224	130800	0	5850	5850	5850	5850	0
447	20250224	130700	0	5850	5850	5850	5850	0
448	20250224	130600	0	5850	5850	5850	5850	0
449	20250224	130500	0	5850	5850	5850	5850	0
450	20250224	130400	0	5850	5850	5850	5850	0
451	20250224	130300	0	5850	5850	5850	5850	0
452	20250224	130200	0	5850	5850	5850	5850	0
453	20250224	130100	0	5850	5850	5850	5850	0
454	20250224	130000	0	5850	5850	5850	5850	0
455	20250224	125900	0	5850	5850	5850	5850	0
456	20250224	125800	0	5850	5850	5850	5850	0
457	20250224	125700	0	5850	5850	5850	5850	0
458	20250224	125600	0	5850	5850	5850	5850	0
459	20250224	125500	0	5850	5850	5850	5850	0
460	20250224	125400	0	5850	5850	5850	5850	0
461	20250224	125300	0	5850	5850	5850	5850	0
462	20250224	125200	0	5850	5850	5850	5850	0
463	20250224	125100	0	5850	5850	5850	5850	0
464	20250224	125000	0	5850	5850	5850	5850	0
465	20250224	124900	0	5850	5850	5850	5850	0
466	20250224	124800	0	5850	5850	5850	5850	0
467	20250224	124700	0	5850	5850	5850	5850	0
468	20250224	124600	0	5850	5850	5850	5850	0
469	20250224	124500	0	5850	5850	5850	5850	0
470	20250224	124400	0	5850	5850	5850	5850	0
471	20250224	124300	0	5850	5850	5850	5850	0
472	20250224	124200	0	5850	5850	5850	5850	0
473	20250224	124100	0	5850	5850	5850	5850	0
474	20250224	124000	0	5850	5850	5850	5850	0
475	20250224	123900	0	5850	5850	5850	5850	0
476	20250224	123800	0	5850	5850	5850	5850	0
477	20250224	123700	0	5850	5850	5850	5850	0
478	20250224	123600	0	5850	5850	5850	5850	0
479	20250224	123500	0	5850	5850	5850	5850	0
480	20250224	123400	0	5850	5850	5850	5850	0
481	20250224	123300	0	5850	5850	5850	5850	0
482	20250224	123200	0	5850	5850	5850	5850	0
483	20250224	123100	0	5850	5850	5850	5850	0
484	20250224	123000	0	5850	5850	5850	5850	0
485	20250224	122900	0	5850	5850	5850	5850	0
486	20250224	122800	0	5850	5850	5850	5850	0
487	20250224	122700	0	5850	5850	5850	5850	0
488	20250224	122600	0	5850	5850	5850	5850	0
489	20250224	122500	0	5850	5850	5850	5850	0
490	20250224	122400	0	5850	5850	5850	5850	0
491	20250224	122300	0	5850	5850	5850	5850	0
492	20250224	122200	0	5850	5850	5850	5850	0
493	20250224	122100	0	5850	5850	5850	5850	0
494	20250224	122000	0	5850	5850	5850	5850	0
495	20250224	121900	0	5850	5850	5850	5850	0
496	20250224	121800	0	5850	5850	5850	5850	0
497	20250224	121700	0	5850	5850	5850	5850	0
498	20250224	121600	0	5850	5850	5850	5850	0
499	20250224	121500	0	5850	5850	5850	5850	0
500	20250224	121400	0	5850	5850	5850	5850	0
501	20250224	121300	0	5850	5850	5850	5850	0
502	20250224	121200	0	5850	5850	5850	5850	0
503	20250224	121100	0	5850	5850	5850	5850	0
504	20250224	121000	0	5850	5850	5850	5850	0
505	20250224	120900	0	5850	5850	5850	5850	0
506	20250224	120800	0	5850	5850	5850	5850	0
507	20250224	120700	0	5850	5850	5850	5850	0
508	20250224	120600	0	5850	5850	5850	5850	0
509	20250224	120500	0	5850	5850	5850	5850	0
510	20250224	120400	0	5850	5850	5850	5850	0
511	20250224	120300	0	5850	5850	5850	5850	0
512	20250224	120200	0	5850	5850	5850	5850	0
513	20250224	120100	0	5850	5850	5850	5850	0
514	20250224	120000	0	5850	5850	5850	5850	0
515	20250224	115900	0	5850	5850	5850	5850	0
516	20250224	115800	0	5850	5850	5850	5850	0
517	20250224	115700	0	5850	5850	5850	5850	0
518	20250224	115600	0	5850	5850	5850	5850	0
519	20250224	115500	0	5850	5850	5850	5850	0
520	20250224	115400	0	5850	5850	5850	5850	0
521	20250224	115300	0	5850	5850	5850	5850	0
522	20250224	115200	0	5850	5850	5850	5850	0
523	20250224	115100	0	5850	5850	5850	5850	0
524	20250224	115000	0	5850	5850	5850	5850	0
525	20250224	114900	0	5850	5850	5850	5850	0
526	20250224	114800	0	5850	5850	5850	5850	0
527	20250224	114700	0	5850	5850	5850	5850	0
528	20250224	114600	0	5850	5850	5850	5850	0
529	20250224	114500	0	5850	5850	5850	5850	0
530	20250224	114400	0	5850	5850	5850	5850	0
531	20250224	114300	0	5850	5850	5850	5850	0
532	20250224	114200	0	5850	5850	5850	5850	0
533	20250224	114100	0	5850	5850	5850	5850	0
534	20250224	114000	0	5850	5850	5850	5850	0
535	20250224	113900	0	5850	5850	5850	5850	0
536	20250224	113800	0	5850	5850	5850	5850	0
537	20250224	113700	0	5850	5850	5850	5850	0
538	20250224	113600	0	5850	5850	5850	5850	0
539	20250224	113500	0	5850	5850	5850	5850	0
540	20250224	113400	0	5850	5850	5850	5850	0
541	20250224	113300	0	5850	5850	5850	5850	0
542	20250224	113200	0	5850	5850	5850	5850	0
543	20250224	113100	0	5850	5850	5850	5850	0
544	20250224	113000	0	5850	5850	5850	5850	0
545	20250224	112900	0	5850	5850	5850	5850	0
546	20250224	112800	0	5850	5850	5850	5850	0
547	20250224	112700	0	5850	5850	5850	5850	0
548	20250224	112600	0	5850	5850	5850	5850	0
549	20250224	112500	0	5850	5850	5850	5850	0
550	20250224	112400	0	5850	5850	5850	5850	0
551	20250224	112300	0	5850	5850	5850	5850	0
552	20250224	112200	0	5850	5850	5850	5850	0
553	20250224	112100	0	5850	5850	5850	5850	0
554	20250224	112000	0	5850	5850	5850	5850	0
555	20250224	111900	0	5850	5850	5850	5850	0
556	20250224	111800	0	5850	5850	5850	5850	0
557	20250224	111700	0	5850	5850	5850	5850	0
558	20250224	111600	0	5850	5850	5850	5850	0
559	20250224	111500	0	5850	5850	5850	5850	0
560	20250224	111400	0	5850	5850	5850	5850	0
561	20250224	111300	0	5850	5850	5850	5850	0
562	20250224	111200	0	5850	5850	5850	5850	0
563	20250224	111100	0	5850	5850	5850	5850	0
564	20250224	111000	0	5850	5850	5850	5850	0
565	20250224	110900	0	5850	5850	5850	5850	0
566	20250224	110800	0	5850	5850	5850	5850	0
567	20250224	110700	0	5850	5850	5850	5850	0
568	20250224	110600	0	5850	5850	5850	5850	0
569	20250224	110500	0	5850	5850	5850	5850	0
570	20250224	110400	0	5850	5850	5850	5850	0
571	20250224	110300	0	5850	5850	5850	5850	0
572	20250224	110200	0	5850	5850	5850	5850	0
573	20250224	110100	0	5850	5850	5850	5850	0
574	20250224	110000	0	5850	5850	5850	5850	0
575	20250224	105900	0	5850	5850	5850	5850	0
576	20250224	105800	0	5850	5850	5850	5850	0
577	20250224	105700	0	5850	5850	5850	5850	0
578	20250224	105600	0	5850	5850	5850	5850	0
579	20250224	105500	0	5850	5850	5850	5850	0
580	20250224	105400	0	5850	5850	5850	5850	0
581	20250224	105300	0	5850	5850	5850	5850	0
582	20250224	105200	0	5850	5850	5850	5850	0
583	20250224	105100	0	5850	5850	5850	5850	0
584	20250224	105000	0	5850	5850	5850	5850	0
585	20250224	104900	0	5850	5850	5850	5850	0
586	20250224	104800	0	5850	5850	5850	5850	0
587	20250224	104700	0	5850	5850	5850	5850	0
588	20250224	104600	0	5850	5850	5850	5850	0
589	20250224	104500	0	5850	5850	5850	5850	0
590	20250224	104400	0	5850	5850	5850	5850	0
591	20250224	104300	0	5850	5850	5850	5850	0
592	20250224	104200	0	5850	5850	5850	5850	0
593	20250224	104100	0	5850	5850	5850	5850	0
594	20250224	104000	0	5850	5850	5850	5850	0
595	20250224	103900	0	5850	5850	5850	5850	0
596	20250224	103800	0	5850	5850	5850	5850	0
597	20250224	103700	0	5850	5850	5850	5850	0
598	20250224	103600	0	5850	5850	5850	5850	0
599	20250224	103500	0	5850	5850	5850	5850	0
600	20250224	103400	0	5850	5850	5850	5850	0
601	20250224	103300	0	5850	5850	5850	5850	0
602	20250224	103200	0	5850	5850	5850	5850	0
603	20250224	103100	0	5850	5850	5850	5850	0
604	20250224	103000	0	5850	5850	5850	5850	0
605	20250224	102900	0	5850	5850	5850	5850	0
606	20250224	102800	0	5850	5850	5850	5850	0
607	20250224	102700	0	5850	5850	5850	5850	0
608	20250224	102600	0	5850	5850	5850	5850	0
609	20250224	102500	0	5850	5850	5850	5850	0
610	20250224	102400	0	5850	5850	5850	5850	0
611	20250224	102300	0	5850	5850	5850	5850	0
612	20250224	102200	0	5850	5850	5850	5850	0
613	20250224	102100	0	5850	5850	5850	5850	0
614	20250224	102000	0	5850	5850	5850	5850	0
615	20250224	101900	0	5850	5850	5850	5850	0
616	20250224	101800	0	5850	5850	5850	5850	0
617	20250224	101700	0	5850	5850	5850	5850	0
618	20250224	101600	0	5850	5850	5850	5850	0
619	20250224	101500	0	5850	5850	5850	5850	0
620	20250224	101400	0	5850	5850	5850	5850	0
621	20250224	101300	0	5850	5850	5850	5850	0
622	20250224	101200	0	5850	5850	5850	5850	0
623	20250224	101100	0	5850	5850	5850	5850	0
624	20250224	101000	0	5850	5850	5850	5850	0
625	20250224	100900	0	5850	5850	5850	5850	0
626	20250224	100800	0	5850	5850	5850	5850	0
627	20250224	100700	0	5850	5850	5850	5850	0
628	20250224	100600	0	5850	5850	5850	5850	0
629	20250224	100500	0	5850	5850	5850	5850	0
630	20250224	100400	0	5850	5850	5850	5850	0
631	20250224	100300	0	5850	5850	5850	5850	0
632	20250224	100200	0	5850	5850	5850	5850	0
633	20250224	100100	0	5850	5850	5850	5850	0
634	20250224	100000	0	5850	5850	5850	5850	0
635	20250224	095900	0	5850	5850	5850	5850	0
636	20250224	095800	0	5850	5850	5850	5850	0
637	20250224	095700	0	5850	5850	5850	5850	0
638	20250224	095600	0	5850	5850	5850	5850	0
639	20250224	095500	0	5850	5850	5850	5850	0
640	20250224	095400	0	5850	5850	5850	5850	0
641	20250224	095300	0	5850	5850	5850	5850	0
642	20250224	095200	0	5850	5850	5850	5850	0
643	20250224	095100	0	5850	5850	5850	5850	0
644	20250224	095000	0	5850	5850	5850	5850	0
645	20250224	094900	0	5850	5850	5850	5850	0
646	20250224	094800	0	5850	5850	5850	5850	0
647	20250224	094700	0	5850	5850	5850	5850	0
648	20250224	094600	0	5850	5850	5850	5850	0
649	20250224	094500	0	5850	5850	5850	5850	0
650	20250224	094400	0	5850	5850	5850	5850	0
651	20250224	094300	0	5850	5850	5850	5850	0
652	20250224	094200	0	5850	5850	5850	5850	0
653	20250224	094100	0	5850	5850	5850	5850	0
654	20250224	094000	0	5850	5850	5850	5850	0
655	20250224	093900	0	5850	5850	5850	5850	0
656	20250224	093800	0	5850	5850	5850	5850	0
657	20250224	093700	0	5850	5850	5850	5850	0
658	20250224	093600	0	5850	5850	5850	5850	0
659	20250224	093500	0	5850	5850	5850	5850	0
660	20250224	093400	0	5850	5850	5850	5850	0
661	20250224	093300	0	5850	5850	5850	5850	0
662	20250224	093200	0	5850	5850	5850	5850	0
663	20250224	093100	0	5850	5850	5850	5850	0
664	20250224	093000	0	5850	5850	5850	5850	0
665	20250224	092900	0	5850	5850	5850	5850	0
666	20250224	092800	0	5850	5850	5850	5850	0
667	20250224	092700	0	5850	5850	5850	5850	0
668	20250224	092600	0	5850	5850	5850	5850	0
669	20250224	092500	0	5850	5850	5850	5850	0
670	20250224	092400	0	5850	5850	5850	5850	0
671	20250224	092300	0	5850	5850	5850	5850	0
672	20250224	092200	0	5850	5850	5850	5850	0
673	20250224	092100	0	5850	5850	5850	5850	0
674	20250224	092000	0	5850	5850	5850	5850	0
675	20250224	091900	0	5850	5850	5850	5850	0
676	20250224	091800	0	5850	5850	5850	5850	0
677	20250224	091700	0	5850	5850	5850	5850	0
678	20250224	091600	0	5850	5850	5850	5850	0
679	20250224	091500	0	5850	5850	5850	5850	0
680	20250224	091400	0	5850	5850	5850	5850	0
681	20250224	091300	0	5850	5850	5850	5850	0
682	20250224	091200	0	5850	5850	5850	5850	0
683	20250224	091100	0	5850	5850	5850	5850	0
684	20250224	091000	0	5850	5850	5850	5850	0
685	20250224	090900	0	5850	5850	5850	5850	0
686	20250224	090800	0	5850	5850	5850	5850	0
687	20250224	090700	0	5850	5850	5850	5850	0
688	20250224	090600	0	5850	5850	5850	5850	0
689	20250224	090500	0	5850	5850	5850	5850	0
690	20250224	090400	0	5850	5850	5850	5850	0
691	20250224	090300	0	5850	5850	5850	5850	0
692	20250224	090200	0	5850	5850	5850	5850	0
693	20250224	090100	0	5850	5850	5850	5850	0
694	20250224	090000	0	5850	5850	5850	5850	0