KissMeData/150840/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	203300	0	5850	5850	5850	5850	0
3	20250225	203200	0	5850	5850	5850	5850	0
4	20250225	203100	0	5850	5850	5850	5850	0
5	20250225	203000	0	5850	5850	5850	5850	0
6	20250225	202900	0	5850	5850	5850	5850	0
7	20250225	202800	0	5850	5850	5850	5850	0
8	20250225	202700	0	5850	5850	5850	5850	0
9	20250225	202600	0	5850	5850	5850	5850	0
10	20250225	202500	0	5850	5850	5850	5850	0
11	20250225	202400	0	5850	5850	5850	5850	0
12	20250225	202300	0	5850	5850	5850	5850	0
13	20250225	202200	0	5850	5850	5850	5850	0
14	20250225	202100	0	5850	5850	5850	5850	0
15	20250225	202000	0	5850	5850	5850	5850	0
16	20250225	201900	0	5850	5850	5850	5850	0
17	20250225	201800	0	5850	5850	5850	5850	0
18	20250225	201700	0	5850	5850	5850	5850	0
19	20250225	201600	0	5850	5850	5850	5850	0
20	20250225	201500	0	5850	5850	5850	5850	0
21	20250225	201400	0	5850	5850	5850	5850	0
22	20250225	201300	0	5850	5850	5850	5850	0
23	20250225	201200	0	5850	5850	5850	5850	0
24	20250225	201100	0	5850	5850	5850	5850	0
25	20250225	201000	0	5850	5850	5850	5850	0
26	20250225	200900	0	5850	5850	5850	5850	0
27	20250225	200800	0	5850	5850	5850	5850	0
28	20250225	200700	0	5850	5850	5850	5850	0
29	20250225	200600	0	5850	5850	5850	5850	0
30	20250225	200500	0	5850	5850	5850	5850	0
31	20250225	200400	0	5850	5850	5850	5850	0
32	20250225	200300	0	5850	5850	5850	5850	0
33	20250225	200200	0	5850	5850	5850	5850	0
34	20250225	200100	0	5850	5850	5850	5850	0
35	20250225	200000	0	5850	5850	5850	5850	0
36	20250225	195900	0	5850	5850	5850	5850	0
37	20250225	195800	0	5850	5850	5850	5850	0
38	20250225	195700	0	5850	5850	5850	5850	0
39	20250225	195600	0	5850	5850	5850	5850	0
40	20250225	195500	0	5850	5850	5850	5850	0
41	20250225	195400	0	5850	5850	5850	5850	0
42	20250225	195300	0	5850	5850	5850	5850	0
43	20250225	195200	0	5850	5850	5850	5850	0
44	20250225	195100	0	5850	5850	5850	5850	0
45	20250225	195000	0	5850	5850	5850	5850	0
46	20250225	194900	0	5850	5850	5850	5850	0
47	20250225	194800	0	5850	5850	5850	5850	0
48	20250225	194700	0	5850	5850	5850	5850	0
49	20250225	194600	0	5850	5850	5850	5850	0
50	20250225	194500	0	5850	5850	5850	5850	0
51	20250225	194400	0	5850	5850	5850	5850	0
52	20250225	194300	0	5850	5850	5850	5850	0
53	20250225	194200	0	5850	5850	5850	5850	0
54	20250225	194100	0	5850	5850	5850	5850	0
55	20250225	194000	0	5850	5850	5850	5850	0
56	20250225	193900	0	5850	5850	5850	5850	0
57	20250225	193800	0	5850	5850	5850	5850	0
58	20250225	193700	0	5850	5850	5850	5850	0
59	20250225	193600	0	5850	5850	5850	5850	0
60	20250225	193500	0	5850	5850	5850	5850	0
61	20250225	193400	0	5850	5850	5850	5850	0
62	20250225	193300	0	5850	5850	5850	5850	0
63	20250225	193200	0	5850	5850	5850	5850	0
64	20250225	193100	0	5850	5850	5850	5850	0
65	20250225	193000	0	5850	5850	5850	5850	0
66	20250225	192900	0	5850	5850	5850	5850	0
67	20250225	192800	0	5850	5850	5850	5850	0
68	20250225	192700	0	5850	5850	5850	5850	0
69	20250225	192600	0	5850	5850	5850	5850	0
70	20250225	192500	0	5850	5850	5850	5850	0
71	20250225	192400	0	5850	5850	5850	5850	0
72	20250225	192300	0	5850	5850	5850	5850	0
73	20250225	192200	0	5850	5850	5850	5850	0
74	20250225	192100	0	5850	5850	5850	5850	0
75	20250225	192000	0	5850	5850	5850	5850	0
76	20250225	191900	0	5850	5850	5850	5850	0
77	20250225	191800	0	5850	5850	5850	5850	0
78	20250225	191700	0	5850	5850	5850	5850	0
79	20250225	191600	0	5850	5850	5850	5850	0
80	20250225	191500	0	5850	5850	5850	5850	0
81	20250225	191400	0	5850	5850	5850	5850	0
82	20250225	191300	0	5850	5850	5850	5850	0
83	20250225	191200	0	5850	5850	5850	5850	0
84	20250225	191100	0	5850	5850	5850	5850	0
85	20250225	191000	0	5850	5850	5850	5850	0
86	20250225	190900	0	5850	5850	5850	5850	0
87	20250225	190800	0	5850	5850	5850	5850	0
88	20250225	190700	0	5850	5850	5850	5850	0
89	20250225	190600	0	5850	5850	5850	5850	0
90	20250225	190500	0	5850	5850	5850	5850	0
91	20250225	190400	0	5850	5850	5850	5850	0
92	20250225	190300	0	5850	5850	5850	5850	0
93	20250225	190200	0	5850	5850	5850	5850	0
94	20250225	190100	0	5850	5850	5850	5850	0
95	20250225	190000	0	5850	5850	5850	5850	0
96	20250225	185900	0	5850	5850	5850	5850	0
97	20250225	185800	0	5850	5850	5850	5850	0
98	20250225	185700	0	5850	5850	5850	5850	0
99	20250225	185600	0	5850	5850	5850	5850	0
100	20250225	185500	0	5850	5850	5850	5850	0
101	20250225	185400	0	5850	5850	5850	5850	0
102	20250225	185300	0	5850	5850	5850	5850	0
103	20250225	185200	0	5850	5850	5850	5850	0
104	20250225	185100	0	5850	5850	5850	5850	0
105	20250225	185000	0	5850	5850	5850	5850	0
106	20250225	184900	0	5850	5850	5850	5850	0
107	20250225	184800	0	5850	5850	5850	5850	0
108	20250225	184700	0	5850	5850	5850	5850	0
109	20250225	184600	0	5850	5850	5850	5850	0
110	20250225	184500	0	5850	5850	5850	5850	0
111	20250225	184400	0	5850	5850	5850	5850	0
112	20250225	184300	0	5850	5850	5850	5850	0
113	20250225	184200	0	5850	5850	5850	5850	0
114	20250225	184100	0	5850	5850	5850	5850	0
115	20250225	184000	0	5850	5850	5850	5850	0
116	20250225	183900	0	5850	5850	5850	5850	0
117	20250225	183800	0	5850	5850	5850	5850	0
118	20250225	183700	0	5850	5850	5850	5850	0
119	20250225	183600	0	5850	5850	5850	5850	0
120	20250225	183500	0	5850	5850	5850	5850	0
121	20250225	183400	0	5850	5850	5850	5850	0
122	20250225	183300	0	5850	5850	5850	5850	0
123	20250225	183200	0	5850	5850	5850	5850	0
124	20250225	183100	0	5850	5850	5850	5850	0
125	20250225	183000	0	5850	5850	5850	5850	0
126	20250225	182900	0	5850	5850	5850	5850	0
127	20250225	182800	0	5850	5850	5850	5850	0
128	20250225	182700	0	5850	5850	5850	5850	0
129	20250225	182600	0	5850	5850	5850	5850	0
130	20250225	182500	0	5850	5850	5850	5850	0
131	20250225	182400	0	5850	5850	5850	5850	0
132	20250225	182300	0	5850	5850	5850	5850	0
133	20250225	182200	0	5850	5850	5850	5850	0
134	20250225	182100	0	5850	5850	5850	5850	0
135	20250225	182000	0	5850	5850	5850	5850	0
136	20250225	181900	0	5850	5850	5850	5850	0
137	20250225	181800	0	5850	5850	5850	5850	0
138	20250225	181700	0	5850	5850	5850	5850	0
139	20250225	181600	0	5850	5850	5850	5850	0
140	20250225	181500	0	5850	5850	5850	5850	0
141	20250225	181400	0	5850	5850	5850	5850	0
142	20250225	181300	0	5850	5850	5850	5850	0
143	20250225	181200	0	5850	5850	5850	5850	0
144	20250225	181100	0	5850	5850	5850	5850	0
145	20250225	181000	0	5850	5850	5850	5850	0
146	20250225	180900	0	5850	5850	5850	5850	0
147	20250225	180800	0	5850	5850	5850	5850	0
148	20250225	180700	0	5850	5850	5850	5850	0
149	20250225	180600	0	5850	5850	5850	5850	0
150	20250225	180500	0	5850	5850	5850	5850	0
151	20250225	180400	0	5850	5850	5850	5850	0
152	20250225	180300	0	5850	5850	5850	5850	0
153	20250225	180200	0	5850	5850	5850	5850	0
154	20250225	180100	0	5850	5850	5850	5850	0
155	20250225	180000	0	5850	5850	5850	5850	0
156	20250225	175900	0	5850	5850	5850	5850	0
157	20250225	175800	0	5850	5850	5850	5850	0
158	20250225	175700	0	5850	5850	5850	5850	0
159	20250225	175600	0	5850	5850	5850	5850	0
160	20250225	175500	0	5850	5850	5850	5850	0
161	20250225	175400	0	5850	5850	5850	5850	0
162	20250225	175300	0	5850	5850	5850	5850	0
163	20250225	175200	0	5850	5850	5850	5850	0
164	20250225	175100	0	5850	5850	5850	5850	0
165	20250225	175000	0	5850	5850	5850	5850	0
166	20250225	174900	0	5850	5850	5850	5850	0
167	20250225	174800	0	5850	5850	5850	5850	0
168	20250225	174700	0	5850	5850	5850	5850	0
169	20250225	174600	0	5850	5850	5850	5850	0
170	20250225	174500	0	5850	5850	5850	5850	0
171	20250225	174400	0	5850	5850	5850	5850	0
172	20250225	174300	0	5850	5850	5850	5850	0
173	20250225	174200	0	5850	5850	5850	5850	0
174	20250225	174100	0	5850	5850	5850	5850	0
175	20250225	174000	0	5850	5850	5850	5850	0
176	20250225	173900	0	5850	5850	5850	5850	0
177	20250225	173800	0	5850	5850	5850	5850	0
178	20250225	173700	0	5850	5850	5850	5850	0
179	20250225	173600	0	5850	5850	5850	5850	0
180	20250225	173500	0	5850	5850	5850	5850	0
181	20250225	173400	0	5850	5850	5850	5850	0
182	20250225	173300	0	5850	5850	5850	5850	0
183	20250225	173200	0	5850	5850	5850	5850	0
184	20250225	173100	0	5850	5850	5850	5850	0
185	20250225	173000	0	5850	5850	5850	5850	0
186	20250225	172900	0	5850	5850	5850	5850	0
187	20250225	172800	0	5850	5850	5850	5850	0
188	20250225	172700	0	5850	5850	5850	5850	0
189	20250225	172600	0	5850	5850	5850	5850	0
190	20250225	172500	0	5850	5850	5850	5850	0
191	20250225	172400	0	5850	5850	5850	5850	0
192	20250225	172300	0	5850	5850	5850	5850	0
193	20250225	172200	0	5850	5850	5850	5850	0
194	20250225	172100	0	5850	5850	5850	5850	0
195	20250225	172000	0	5850	5850	5850	5850	0
196	20250225	171900	0	5850	5850	5850	5850	0
197	20250225	171800	0	5850	5850	5850	5850	0
198	20250225	171700	0	5850	5850	5850	5850	0
199	20250225	171600	0	5850	5850	5850	5850	0
200	20250225	171500	0	5850	5850	5850	5850	0
201	20250225	171400	0	5850	5850	5850	5850	0
202	20250225	171300	0	5850	5850	5850	5850	0
203	20250225	171200	0	5850	5850	5850	5850	0
204	20250225	171100	0	5850	5850	5850	5850	0
205	20250225	171000	0	5850	5850	5850	5850	0
206	20250225	170900	0	5850	5850	5850	5850	0
207	20250225	170800	0	5850	5850	5850	5850	0
208	20250225	170700	0	5850	5850	5850	5850	0
209	20250225	170600	0	5850	5850	5850	5850	0
210	20250225	170500	0	5850	5850	5850	5850	0
211	20250225	170400	0	5850	5850	5850	5850	0
212	20250225	170300	0	5850	5850	5850	5850	0
213	20250225	170200	0	5850	5850	5850	5850	0
214	20250225	170100	0	5850	5850	5850	5850	0
215	20250225	170000	0	5850	5850	5850	5850	0
216	20250225	165900	0	5850	5850	5850	5850	0
217	20250225	165800	0	5850	5850	5850	5850	0
218	20250225	165700	0	5850	5850	5850	5850	0
219	20250225	165600	0	5850	5850	5850	5850	0
220	20250225	165500	0	5850	5850	5850	5850	0
221	20250225	165400	0	5850	5850	5850	5850	0
222	20250225	165300	0	5850	5850	5850	5850	0
223	20250225	165200	0	5850	5850	5850	5850	0
224	20250225	165100	0	5850	5850	5850	5850	0
225	20250225	165000	0	5850	5850	5850	5850	0
226	20250225	164900	0	5850	5850	5850	5850	0
227	20250225	164800	0	5850	5850	5850	5850	0
228	20250225	164700	0	5850	5850	5850	5850	0
229	20250225	164600	0	5850	5850	5850	5850	0
230	20250225	164500	0	5850	5850	5850	5850	0
231	20250225	164400	0	5850	5850	5850	5850	0
232	20250225	164300	0	5850	5850	5850	5850	0
233	20250225	164200	0	5850	5850	5850	5850	0
234	20250225	164100	0	5850	5850	5850	5850	0
235	20250225	164000	0	5850	5850	5850	5850	0
236	20250225	163900	0	5850	5850	5850	5850	0
237	20250225	163800	0	5850	5850	5850	5850	0
238	20250225	163700	0	5850	5850	5850	5850	0
239	20250225	163600	0	5850	5850	5850	5850	0
240	20250225	163500	0	5850	5850	5850	5850	0
241	20250225	163400	0	5850	5850	5850	5850	0
242	20250225	163300	0	5850	5850	5850	5850	0
243	20250225	163200	0	5850	5850	5850	5850	0
244	20250225	163100	0	5850	5850	5850	5850	0
245	20250225	163000	0	5850	5850	5850	5850	0
246	20250225	162900	0	5850	5850	5850	5850	0
247	20250225	162800	0	5850	5850	5850	5850	0
248	20250225	162700	0	5850	5850	5850	5850	0
249	20250225	162600	0	5850	5850	5850	5850	0
250	20250225	162500	0	5850	5850	5850	5850	0
251	20250225	162400	0	5850	5850	5850	5850	0
252	20250225	162300	0	5850	5850	5850	5850	0
253	20250225	162200	0	5850	5850	5850	5850	0
254	20250225	162100	0	5850	5850	5850	5850	0
255	20250225	162000	0	5850	5850	5850	5850	0
256	20250225	161900	0	5850	5850	5850	5850	0
257	20250225	161800	0	5850	5850	5850	5850	0
258	20250225	161700	0	5850	5850	5850	5850	0
259	20250225	161600	0	5850	5850	5850	5850	0
260	20250225	161500	0	5850	5850	5850	5850	0
261	20250225	161400	0	5850	5850	5850	5850	0
262	20250225	161300	0	5850	5850	5850	5850	0
263	20250225	161200	0	5850	5850	5850	5850	0
264	20250225	161100	0	5850	5850	5850	5850	0
265	20250225	161000	0	5850	5850	5850	5850	0
266	20250225	160900	0	5850	5850	5850	5850	0
267	20250225	160800	0	5850	5850	5850	5850	0
268	20250225	160700	0	5850	5850	5850	5850	0
269	20250225	160600	0	5850	5850	5850	5850	0
270	20250225	160500	0	5850	5850	5850	5850	0
271	20250225	160400	0	5850	5850	5850	5850	0
272	20250225	160300	0	5850	5850	5850	5850	0
273	20250225	160200	0	5850	5850	5850	5850	0
274	20250225	160100	0	5850	5850	5850	5850	0
275	20250225	160000	0	5850	5850	5850	5850	0
276	20250225	155900	0	5850	5850	5850	5850	0
277	20250225	155800	0	5850	5850	5850	5850	0
278	20250225	155700	0	5850	5850	5850	5850	0
279	20250225	155600	0	5850	5850	5850	5850	0
280	20250225	155500	0	5850	5850	5850	5850	0
281	20250225	155400	0	5850	5850	5850	5850	0
282	20250225	155300	0	5850	5850	5850	5850	0
283	20250225	155200	0	5850	5850	5850	5850	0
284	20250225	155100	0	5850	5850	5850	5850	0
285	20250225	155000	0	5850	5850	5850	5850	0
286	20250225	154900	0	5850	5850	5850	5850	0
287	20250225	154800	0	5850	5850	5850	5850	0
288	20250225	154700	0	5850	5850	5850	5850	0
289	20250225	154600	0	5850	5850	5850	5850	0
290	20250225	154500	0	5850	5850	5850	5850	0
291	20250225	154400	0	5850	5850	5850	5850	0
292	20250225	154300	0	5850	5850	5850	5850	0
293	20250225	154200	0	5850	5850	5850	5850	0
294	20250225	154100	0	5850	5850	5850	5850	0
295	20250225	154000	0	5850	5850	5850	5850	0
296	20250225	153900	0	5850	5850	5850	5850	0
297	20250225	153800	0	5850	5850	5850	5850	0
298	20250225	153700	0	5850	5850	5850	5850	0
299	20250225	153600	0	5850	5850	5850	5850	0
300	20250225	153500	0	5850	5850	5850	5850	0
301	20250225	153400	0	5850	5850	5850	5850	0
302	20250225	153300	0	5850	5850	5850	5850	0
303	20250225	153200	0	5850	5850	5850	5850	0
304	20250225	153100	0	5850	5850	5850	5850	0
305	20250225	153000	0	5850	5850	5850	5850	0
306	20250225	152900	0	5850	5850	5850	5850	0
307	20250225	152800	0	5850	5850	5850	5850	0
308	20250225	152700	0	5850	5850	5850	5850	0
309	20250225	152600	0	5850	5850	5850	5850	0
310	20250225	152500	0	5850	5850	5850	5850	0
311	20250225	152400	0	5850	5850	5850	5850	0
312	20250225	152300	0	5850	5850	5850	5850	0
313	20250225	152200	0	5850	5850	5850	5850	0
314	20250225	152100	0	5850	5850	5850	5850	0
315	20250225	152000	0	5850	5850	5850	5850	0
316	20250225	151900	0	5850	5850	5850	5850	0
317	20250225	151800	0	5850	5850	5850	5850	0
318	20250225	151700	0	5850	5850	5850	5850	0
319	20250225	151600	0	5850	5850	5850	5850	0
320	20250225	151500	0	5850	5850	5850	5850	0
321	20250225	151400	0	5850	5850	5850	5850	0
322	20250225	151300	0	5850	5850	5850	5850	0
323	20250225	151200	0	5850	5850	5850	5850	0
324	20250225	151100	0	5850	5850	5850	5850	0
325	20250225	151000	0	5850	5850	5850	5850	0
326	20250225	150900	0	5850	5850	5850	5850	0
327	20250225	150800	0	5850	5850	5850	5850	0
328	20250225	150700	0	5850	5850	5850	5850	0
329	20250225	150600	0	5850	5850	5850	5850	0
330	20250225	150500	0	5850	5850	5850	5850	0
331	20250225	150400	0	5850	5850	5850	5850	0
332	20250225	150300	0	5850	5850	5850	5850	0
333	20250225	150200	0	5850	5850	5850	5850	0
334	20250225	150100	0	5850	5850	5850	5850	0
335	20250225	150000	0	5850	5850	5850	5850	0
336	20250225	145900	0	5850	5850	5850	5850	0
337	20250225	145800	0	5850	5850	5850	5850	0
338	20250225	145700	0	5850	5850	5850	5850	0
339	20250225	145600	0	5850	5850	5850	5850	0
340	20250225	145500	0	5850	5850	5850	5850	0
341	20250225	145400	0	5850	5850	5850	5850	0
342	20250225	145300	0	5850	5850	5850	5850	0
343	20250225	145200	0	5850	5850	5850	5850	0
344	20250225	145100	0	5850	5850	5850	5850	0
345	20250225	145000	0	5850	5850	5850	5850	0
346	20250225	144900	0	5850	5850	5850	5850	0
347	20250225	144800	0	5850	5850	5850	5850	0
348	20250225	144700	0	5850	5850	5850	5850	0
349	20250225	144600	0	5850	5850	5850	5850	0
350	20250225	144500	0	5850	5850	5850	5850	0
351	20250225	144400	0	5850	5850	5850	5850	0
352	20250225	144300	0	5850	5850	5850	5850	0
353	20250225	144200	0	5850	5850	5850	5850	0
354	20250225	144100	0	5850	5850	5850	5850	0
355	20250225	144000	0	5850	5850	5850	5850	0
356	20250225	143900	0	5850	5850	5850	5850	0
357	20250225	143800	0	5850	5850	5850	5850	0
358	20250225	143700	0	5850	5850	5850	5850	0
359	20250225	143600	0	5850	5850	5850	5850	0
360	20250225	143500	0	5850	5850	5850	5850	0
361	20250225	143400	0	5850	5850	5850	5850	0
362	20250225	143300	0	5850	5850	5850	5850	0
363	20250225	143200	0	5850	5850	5850	5850	0
364	20250225	143100	0	5850	5850	5850	5850	0
365	20250225	143000	0	5850	5850	5850	5850	0
366	20250225	142900	0	5850	5850	5850	5850	0
367	20250225	142800	0	5850	5850	5850	5850	0
368	20250225	142700	0	5850	5850	5850	5850	0
369	20250225	142600	0	5850	5850	5850	5850	0
370	20250225	142500	0	5850	5850	5850	5850	0
371	20250225	142400	0	5850	5850	5850	5850	0
372	20250225	142300	0	5850	5850	5850	5850	0
373	20250225	142200	0	5850	5850	5850	5850	0
374	20250225	142100	0	5850	5850	5850	5850	0
375	20250225	142000	0	5850	5850	5850	5850	0
376	20250225	141900	0	5850	5850	5850	5850	0
377	20250225	141800	0	5850	5850	5850	5850	0
378	20250225	141700	0	5850	5850	5850	5850	0
379	20250225	141600	0	5850	5850	5850	5850	0
380	20250225	141500	0	5850	5850	5850	5850	0
381	20250225	141400	0	5850	5850	5850	5850	0
382	20250225	141300	0	5850	5850	5850	5850	0
383	20250225	141200	0	5850	5850	5850	5850	0
384	20250225	141100	0	5850	5850	5850	5850	0
385	20250225	141000	0	5850	5850	5850	5850	0
386	20250225	140900	0	5850	5850	5850	5850	0
387	20250225	140800	0	5850	5850	5850	5850	0
388	20250225	140700	0	5850	5850	5850	5850	0
389	20250225	140600	0	5850	5850	5850	5850	0
390	20250225	140500	0	5850	5850	5850	5850	0
391	20250225	140400	0	5850	5850	5850	5850	0
392	20250225	140300	0	5850	5850	5850	5850	0
393	20250225	140200	0	5850	5850	5850	5850	0
394	20250225	140100	0	5850	5850	5850	5850	0
395	20250225	140000	0	5850	5850	5850	5850	0
396	20250225	135900	0	5850	5850	5850	5850	0
397	20250225	135800	0	5850	5850	5850	5850	0
398	20250225	135700	0	5850	5850	5850	5850	0
399	20250225	135600	0	5850	5850	5850	5850	0
400	20250225	135500	0	5850	5850	5850	5850	0
401	20250225	135400	0	5850	5850	5850	5850	0
402	20250225	135300	0	5850	5850	5850	5850	0
403	20250225	135200	0	5850	5850	5850	5850	0
404	20250225	135100	0	5850	5850	5850	5850	0
405	20250225	135000	0	5850	5850	5850	5850	0
406	20250225	134900	0	5850	5850	5850	5850	0
407	20250225	134800	0	5850	5850	5850	5850	0
408	20250225	134700	0	5850	5850	5850	5850	0
409	20250225	134600	0	5850	5850	5850	5850	0
410	20250225	134500	0	5850	5850	5850	5850	0
411	20250225	134400	0	5850	5850	5850	5850	0
412	20250225	134300	0	5850	5850	5850	5850	0
413	20250225	134200	0	5850	5850	5850	5850	0
414	20250225	134100	0	5850	5850	5850	5850	0
415	20250225	134000	0	5850	5850	5850	5850	0
416	20250225	133900	0	5850	5850	5850	5850	0
417	20250225	133800	0	5850	5850	5850	5850	0
418	20250225	133700	0	5850	5850	5850	5850	0
419	20250225	133600	0	5850	5850	5850	5850	0
420	20250225	133500	0	5850	5850	5850	5850	0
421	20250225	133400	0	5850	5850	5850	5850	0
422	20250225	133300	0	5850	5850	5850	5850	0
423	20250225	133200	0	5850	5850	5850	5850	0
424	20250225	133100	0	5850	5850	5850	5850	0
425	20250225	133000	0	5850	5850	5850	5850	0
426	20250225	132900	0	5850	5850	5850	5850	0
427	20250225	132800	0	5850	5850	5850	5850	0
428	20250225	132700	0	5850	5850	5850	5850	0
429	20250225	132600	0	5850	5850	5850	5850	0
430	20250225	132500	0	5850	5850	5850	5850	0
431	20250225	132400	0	5850	5850	5850	5850	0
432	20250225	132300	0	5850	5850	5850	5850	0
433	20250225	132200	0	5850	5850	5850	5850	0
434	20250225	132100	0	5850	5850	5850	5850	0
435	20250225	132000	0	5850	5850	5850	5850	0
436	20250225	131900	0	5850	5850	5850	5850	0
437	20250225	131800	0	5850	5850	5850	5850	0
438	20250225	131700	0	5850	5850	5850	5850	0
439	20250225	131600	0	5850	5850	5850	5850	0
440	20250225	131500	0	5850	5850	5850	5850	0
441	20250225	131400	0	5850	5850	5850	5850	0
442	20250225	131300	0	5850	5850	5850	5850	0
443	20250225	131200	0	5850	5850	5850	5850	0
444	20250225	131100	0	5850	5850	5850	5850	0
445	20250225	131000	0	5850	5850	5850	5850	0
446	20250225	130900	0	5850	5850	5850	5850	0
447	20250225	130800	0	5850	5850	5850	5850	0
448	20250225	130700	0	5850	5850	5850	5850	0
449	20250225	130600	0	5850	5850	5850	5850	0
450	20250225	130500	0	5850	5850	5850	5850	0
451	20250225	130400	0	5850	5850	5850	5850	0
452	20250225	130300	0	5850	5850	5850	5850	0
453	20250225	130200	0	5850	5850	5850	5850	0
454	20250225	130100	0	5850	5850	5850	5850	0
455	20250225	130000	0	5850	5850	5850	5850	0
456	20250225	125900	0	5850	5850	5850	5850	0
457	20250225	125800	0	5850	5850	5850	5850	0
458	20250225	125700	0	5850	5850	5850	5850	0
459	20250225	125600	0	5850	5850	5850	5850	0
460	20250225	125500	0	5850	5850	5850	5850	0
461	20250225	125400	0	5850	5850	5850	5850	0
462	20250225	125300	0	5850	5850	5850	5850	0
463	20250225	125200	0	5850	5850	5850	5850	0
464	20250225	125100	0	5850	5850	5850	5850	0
465	20250225	125000	0	5850	5850	5850	5850	0
466	20250225	124900	0	5850	5850	5850	5850	0
467	20250225	124800	0	5850	5850	5850	5850	0
468	20250225	124700	0	5850	5850	5850	5850	0
469	20250225	124600	0	5850	5850	5850	5850	0
470	20250225	124500	0	5850	5850	5850	5850	0
471	20250225	124400	0	5850	5850	5850	5850	0
472	20250225	124300	0	5850	5850	5850	5850	0
473	20250225	124200	0	5850	5850	5850	5850	0
474	20250225	124100	0	5850	5850	5850	5850	0
475	20250225	124000	0	5850	5850	5850	5850	0
476	20250225	123900	0	5850	5850	5850	5850	0
477	20250225	123800	0	5850	5850	5850	5850	0
478	20250225	123700	0	5850	5850	5850	5850	0
479	20250225	123600	0	5850	5850	5850	5850	0
480	20250225	123500	0	5850	5850	5850	5850	0
481	20250225	123400	0	5850	5850	5850	5850	0
482	20250225	123300	0	5850	5850	5850	5850	0
483	20250225	123200	0	5850	5850	5850	5850	0
484	20250225	123100	0	5850	5850	5850	5850	0
485	20250225	123000	0	5850	5850	5850	5850	0
486	20250225	122900	0	5850	5850	5850	5850	0
487	20250225	122800	0	5850	5850	5850	5850	0
488	20250225	122700	0	5850	5850	5850	5850	0
489	20250225	122600	0	5850	5850	5850	5850	0
490	20250225	122500	0	5850	5850	5850	5850	0
491	20250225	122400	0	5850	5850	5850	5850	0
492	20250225	122300	0	5850	5850	5850	5850	0
493	20250225	122200	0	5850	5850	5850	5850	0
494	20250225	122100	0	5850	5850	5850	5850	0
495	20250225	122000	0	5850	5850	5850	5850	0
496	20250225	121900	0	5850	5850	5850	5850	0
497	20250225	121800	0	5850	5850	5850	5850	0
498	20250225	121700	0	5850	5850	5850	5850	0
499	20250225	121600	0	5850	5850	5850	5850	0
500	20250225	121500	0	5850	5850	5850	5850	0
501	20250225	121400	0	5850	5850	5850	5850	0
502	20250225	121300	0	5850	5850	5850	5850	0
503	20250225	121200	0	5850	5850	5850	5850	0
504	20250225	121100	0	5850	5850	5850	5850	0
505	20250225	121000	0	5850	5850	5850	5850	0
506	20250225	120900	0	5850	5850	5850	5850	0
507	20250225	120800	0	5850	5850	5850	5850	0
508	20250225	120700	0	5850	5850	5850	5850	0
509	20250225	120600	0	5850	5850	5850	5850	0
510	20250225	120500	0	5850	5850	5850	5850	0
511	20250225	120400	0	5850	5850	5850	5850	0
512	20250225	120300	0	5850	5850	5850	5850	0
513	20250225	120200	0	5850	5850	5850	5850	0
514	20250225	120100	0	5850	5850	5850	5850	0
515	20250225	120000	0	5850	5850	5850	5850	0
516	20250225	115900	0	5850	5850	5850	5850	0
517	20250225	115800	0	5850	5850	5850	5850	0
518	20250225	115700	0	5850	5850	5850	5850	0
519	20250225	115600	0	5850	5850	5850	5850	0
520	20250225	115500	0	5850	5850	5850	5850	0
521	20250225	115400	0	5850	5850	5850	5850	0
522	20250225	115300	0	5850	5850	5850	5850	0
523	20250225	115200	0	5850	5850	5850	5850	0
524	20250225	115100	0	5850	5850	5850	5850	0
525	20250225	115000	0	5850	5850	5850	5850	0
526	20250225	114900	0	5850	5850	5850	5850	0
527	20250225	114800	0	5850	5850	5850	5850	0
528	20250225	114700	0	5850	5850	5850	5850	0
529	20250225	114600	0	5850	5850	5850	5850	0
530	20250225	114500	0	5850	5850	5850	5850	0
531	20250225	114400	0	5850	5850	5850	5850	0
532	20250225	114300	0	5850	5850	5850	5850	0
533	20250225	114200	0	5850	5850	5850	5850	0
534	20250225	114100	0	5850	5850	5850	5850	0
535	20250225	114000	0	5850	5850	5850	5850	0
536	20250225	113900	0	5850	5850	5850	5850	0
537	20250225	113800	0	5850	5850	5850	5850	0
538	20250225	113700	0	5850	5850	5850	5850	0
539	20250225	113600	0	5850	5850	5850	5850	0
540	20250225	113500	0	5850	5850	5850	5850	0
541	20250225	113400	0	5850	5850	5850	5850	0
542	20250225	113300	0	5850	5850	5850	5850	0
543	20250225	113200	0	5850	5850	5850	5850	0
544	20250225	113100	0	5850	5850	5850	5850	0
545	20250225	113000	0	5850	5850	5850	5850	0
546	20250225	112900	0	5850	5850	5850	5850	0
547	20250225	112800	0	5850	5850	5850	5850	0
548	20250225	112700	0	5850	5850	5850	5850	0
549	20250225	112600	0	5850	5850	5850	5850	0
550	20250225	112500	0	5850	5850	5850	5850	0
551	20250225	112400	0	5850	5850	5850	5850	0
552	20250225	112300	0	5850	5850	5850	5850	0
553	20250225	112200	0	5850	5850	5850	5850	0
554	20250225	112100	0	5850	5850	5850	5850	0
555	20250225	112000	0	5850	5850	5850	5850	0
556	20250225	111900	0	5850	5850	5850	5850	0
557	20250225	111800	0	5850	5850	5850	5850	0
558	20250225	111700	0	5850	5850	5850	5850	0
559	20250225	111600	0	5850	5850	5850	5850	0
560	20250225	111500	0	5850	5850	5850	5850	0
561	20250225	111400	0	5850	5850	5850	5850	0
562	20250225	111300	0	5850	5850	5850	5850	0
563	20250225	111200	0	5850	5850	5850	5850	0
564	20250225	111100	0	5850	5850	5850	5850	0
565	20250225	111000	0	5850	5850	5850	5850	0
566	20250225	110900	0	5850	5850	5850	5850	0
567	20250225	110800	0	5850	5850	5850	5850	0
568	20250225	110700	0	5850	5850	5850	5850	0
569	20250225	110600	0	5850	5850	5850	5850	0
570	20250225	110500	0	5850	5850	5850	5850	0
571	20250225	110400	0	5850	5850	5850	5850	0
572	20250225	110300	0	5850	5850	5850	5850	0
573	20250225	110200	0	5850	5850	5850	5850	0
574	20250225	110100	0	5850	5850	5850	5850	0
575	20250225	110000	0	5850	5850	5850	5850	0
576	20250225	105900	0	5850	5850	5850	5850	0
577	20250225	105800	0	5850	5850	5850	5850	0
578	20250225	105700	0	5850	5850	5850	5850	0
579	20250225	105600	0	5850	5850	5850	5850	0
580	20250225	105500	0	5850	5850	5850	5850	0
581	20250225	105400	0	5850	5850	5850	5850	0
582	20250225	105300	0	5850	5850	5850	5850	0
583	20250225	105200	0	5850	5850	5850	5850	0
584	20250225	105100	0	5850	5850	5850	5850	0
585	20250225	105000	0	5850	5850	5850	5850	0
586	20250225	104900	0	5850	5850	5850	5850	0
587	20250225	104800	0	5850	5850	5850	5850	0
588	20250225	104700	0	5850	5850	5850	5850	0
589	20250225	104600	0	5850	5850	5850	5850	0
590	20250225	104500	0	5850	5850	5850	5850	0
591	20250225	104400	0	5850	5850	5850	5850	0
592	20250225	104300	0	5850	5850	5850	5850	0
593	20250225	104200	0	5850	5850	5850	5850	0
594	20250225	104100	0	5850	5850	5850	5850	0
595	20250225	104000	0	5850	5850	5850	5850	0
596	20250225	103900	0	5850	5850	5850	5850	0
597	20250225	103800	0	5850	5850	5850	5850	0
598	20250225	103700	0	5850	5850	5850	5850	0
599	20250225	103600	0	5850	5850	5850	5850	0
600	20250225	103500	0	5850	5850	5850	5850	0
601	20250225	103400	0	5850	5850	5850	5850	0
602	20250225	103300	0	5850	5850	5850	5850	0
603	20250225	103200	0	5850	5850	5850	5850	0
604	20250225	103100	0	5850	5850	5850	5850	0
605	20250225	103000	0	5850	5850	5850	5850	0
606	20250225	102900	0	5850	5850	5850	5850	0
607	20250225	102800	0	5850	5850	5850	5850	0
608	20250225	102700	0	5850	5850	5850	5850	0
609	20250225	102600	0	5850	5850	5850	5850	0
610	20250225	102500	0	5850	5850	5850	5850	0
611	20250225	102400	0	5850	5850	5850	5850	0
612	20250225	102300	0	5850	5850	5850	5850	0
613	20250225	102200	0	5850	5850	5850	5850	0
614	20250225	102100	0	5850	5850	5850	5850	0
615	20250225	102000	0	5850	5850	5850	5850	0
616	20250225	101900	0	5850	5850	5850	5850	0
617	20250225	101800	0	5850	5850	5850	5850	0
618	20250225	101700	0	5850	5850	5850	5850	0
619	20250225	101600	0	5850	5850	5850	5850	0
620	20250225	101500	0	5850	5850	5850	5850	0
621	20250225	101400	0	5850	5850	5850	5850	0
622	20250225	101300	0	5850	5850	5850	5850	0
623	20250225	101200	0	5850	5850	5850	5850	0
624	20250225	101100	0	5850	5850	5850	5850	0
625	20250225	101000	0	5850	5850	5850	5850	0
626	20250225	100900	0	5850	5850	5850	5850	0
627	20250225	100800	0	5850	5850	5850	5850	0
628	20250225	100700	0	5850	5850	5850	5850	0
629	20250225	100600	0	5850	5850	5850	5850	0
630	20250225	100500	0	5850	5850	5850	5850	0
631	20250225	100400	0	5850	5850	5850	5850	0
632	20250225	100300	0	5850	5850	5850	5850	0
633	20250225	100200	0	5850	5850	5850	5850	0
634	20250225	100100	0	5850	5850	5850	5850	0
635	20250225	100000	0	5850	5850	5850	5850	0
636	20250225	095900	0	5850	5850	5850	5850	0
637	20250225	095800	0	5850	5850	5850	5850	0
638	20250225	095700	0	5850	5850	5850	5850	0
639	20250225	095600	0	5850	5850	5850	5850	0
640	20250225	095500	0	5850	5850	5850	5850	0
641	20250225	095400	0	5850	5850	5850	5850	0
642	20250225	095300	0	5850	5850	5850	5850	0
643	20250225	095200	0	5850	5850	5850	5850	0
644	20250225	095100	0	5850	5850	5850	5850	0
645	20250225	095000	0	5850	5850	5850	5850	0
646	20250225	094900	0	5850	5850	5850	5850	0
647	20250225	094800	0	5850	5850	5850	5850	0
648	20250225	094700	0	5850	5850	5850	5850	0
649	20250225	094600	0	5850	5850	5850	5850	0
650	20250225	094500	0	5850	5850	5850	5850	0
651	20250225	094400	0	5850	5850	5850	5850	0
652	20250225	094300	0	5850	5850	5850	5850	0
653	20250225	094200	0	5850	5850	5850	5850	0
654	20250225	094100	0	5850	5850	5850	5850	0
655	20250225	094000	0	5850	5850	5850	5850	0
656	20250225	093900	0	5850	5850	5850	5850	0
657	20250225	093800	0	5850	5850	5850	5850	0
658	20250225	093700	0	5850	5850	5850	5850	0
659	20250225	093600	0	5850	5850	5850	5850	0
660	20250225	093500	0	5850	5850	5850	5850	0
661	20250225	093400	0	5850	5850	5850	5850	0
662	20250225	093300	0	5850	5850	5850	5850	0
663	20250225	093200	0	5850	5850	5850	5850	0
664	20250225	093100	0	5850	5850	5850	5850	0
665	20250225	093000	0	5850	5850	5850	5850	0
666	20250225	092900	0	5850	5850	5850	5850	0
667	20250225	092800	0	5850	5850	5850	5850	0
668	20250225	092700	0	5850	5850	5850	5850	0
669	20250225	092600	0	5850	5850	5850	5850	0
670	20250225	092500	0	5850	5850	5850	5850	0
671	20250225	092400	0	5850	5850	5850	5850	0
672	20250225	092300	0	5850	5850	5850	5850	0
673	20250225	092200	0	5850	5850	5850	5850	0
674	20250225	092100	0	5850	5850	5850	5850	0
675	20250225	092000	0	5850	5850	5850	5850	0
676	20250225	091900	0	5850	5850	5850	5850	0
677	20250225	091800	0	5850	5850	5850	5850	0
678	20250225	091700	0	5850	5850	5850	5850	0
679	20250225	091600	0	5850	5850	5850	5850	0
680	20250225	091500	0	5850	5850	5850	5850	0
681	20250225	091400	0	5850	5850	5850	5850	0
682	20250225	091300	0	5850	5850	5850	5850	0
683	20250225	091200	0	5850	5850	5850	5850	0
684	20250225	091100	0	5850	5850	5850	5850	0
685	20250225	091000	0	5850	5850	5850	5850	0
686	20250225	090900	0	5850	5850	5850	5850	0
687	20250225	090800	0	5850	5850	5850	5850	0
688	20250225	090700	0	5850	5850	5850	5850	0
689	20250225	090600	0	5850	5850	5850	5850	0
690	20250225	090500	0	5850	5850	5850	5850	0
691	20250225	090400	0	5850	5850	5850	5850	0
692	20250225	090300	0	5850	5850	5850	5850	0
693	20250225	090200	0	5850	5850	5850	5850	0
694	20250225	090100	0	5850	5850	5850	5850	0
695	20250225	090000	0	5850	5850	5850	5850	0