KissMeData/150840/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	203100	0	5850	5850	5850	5850	0
3	20250226	203000	0	5850	5850	5850	5850	0
4	20250226	202900	0	5850	5850	5850	5850	0
5	20250226	202800	0	5850	5850	5850	5850	0
6	20250226	202700	0	5850	5850	5850	5850	0
7	20250226	202600	0	5850	5850	5850	5850	0
8	20250226	202500	0	5850	5850	5850	5850	0
9	20250226	202400	0	5850	5850	5850	5850	0
10	20250226	202300	0	5850	5850	5850	5850	0
11	20250226	202200	0	5850	5850	5850	5850	0
12	20250226	202100	0	5850	5850	5850	5850	0
13	20250226	202000	0	5850	5850	5850	5850	0
14	20250226	201900	0	5850	5850	5850	5850	0
15	20250226	201800	0	5850	5850	5850	5850	0
16	20250226	201700	0	5850	5850	5850	5850	0
17	20250226	201600	0	5850	5850	5850	5850	0
18	20250226	201500	0	5850	5850	5850	5850	0
19	20250226	201400	0	5850	5850	5850	5850	0
20	20250226	201300	0	5850	5850	5850	5850	0
21	20250226	201200	0	5850	5850	5850	5850	0
22	20250226	201100	0	5850	5850	5850	5850	0
23	20250226	201000	0	5850	5850	5850	5850	0
24	20250226	200900	0	5850	5850	5850	5850	0
25	20250226	200800	0	5850	5850	5850	5850	0
26	20250226	200700	0	5850	5850	5850	5850	0
27	20250226	200600	0	5850	5850	5850	5850	0
28	20250226	200500	0	5850	5850	5850	5850	0
29	20250226	200400	0	5850	5850	5850	5850	0
30	20250226	200300	0	5850	5850	5850	5850	0
31	20250226	200200	0	5850	5850	5850	5850	0
32	20250226	200100	0	5850	5850	5850	5850	0
33	20250226	200000	0	5850	5850	5850	5850	0
34	20250226	195900	0	5850	5850	5850	5850	0
35	20250226	195800	0	5850	5850	5850	5850	0
36	20250226	195700	0	5850	5850	5850	5850	0
37	20250226	195600	0	5850	5850	5850	5850	0
38	20250226	195500	0	5850	5850	5850	5850	0
39	20250226	195400	0	5850	5850	5850	5850	0
40	20250226	195300	0	5850	5850	5850	5850	0
41	20250226	195200	0	5850	5850	5850	5850	0
42	20250226	195100	0	5850	5850	5850	5850	0
43	20250226	195000	0	5850	5850	5850	5850	0
44	20250226	194900	0	5850	5850	5850	5850	0
45	20250226	194800	0	5850	5850	5850	5850	0
46	20250226	194700	0	5850	5850	5850	5850	0
47	20250226	194600	0	5850	5850	5850	5850	0
48	20250226	194500	0	5850	5850	5850	5850	0
49	20250226	194400	0	5850	5850	5850	5850	0
50	20250226	194300	0	5850	5850	5850	5850	0
51	20250226	194200	0	5850	5850	5850	5850	0
52	20250226	194100	0	5850	5850	5850	5850	0
53	20250226	194000	0	5850	5850	5850	5850	0
54	20250226	193900	0	5850	5850	5850	5850	0
55	20250226	193800	0	5850	5850	5850	5850	0
56	20250226	193700	0	5850	5850	5850	5850	0
57	20250226	193600	0	5850	5850	5850	5850	0
58	20250226	193500	0	5850	5850	5850	5850	0
59	20250226	193400	0	5850	5850	5850	5850	0
60	20250226	193300	0	5850	5850	5850	5850	0
61	20250226	193200	0	5850	5850	5850	5850	0
62	20250226	193100	0	5850	5850	5850	5850	0
63	20250226	193000	0	5850	5850	5850	5850	0
64	20250226	192900	0	5850	5850	5850	5850	0
65	20250226	192800	0	5850	5850	5850	5850	0
66	20250226	192700	0	5850	5850	5850	5850	0
67	20250226	192600	0	5850	5850	5850	5850	0
68	20250226	192500	0	5850	5850	5850	5850	0
69	20250226	192400	0	5850	5850	5850	5850	0
70	20250226	192300	0	5850	5850	5850	5850	0
71	20250226	192200	0	5850	5850	5850	5850	0
72	20250226	192100	0	5850	5850	5850	5850	0
73	20250226	192000	0	5850	5850	5850	5850	0
74	20250226	191900	0	5850	5850	5850	5850	0
75	20250226	191800	0	5850	5850	5850	5850	0
76	20250226	191700	0	5850	5850	5850	5850	0
77	20250226	191600	0	5850	5850	5850	5850	0
78	20250226	191500	0	5850	5850	5850	5850	0
79	20250226	191400	0	5850	5850	5850	5850	0
80	20250226	191300	0	5850	5850	5850	5850	0
81	20250226	191200	0	5850	5850	5850	5850	0
82	20250226	191100	0	5850	5850	5850	5850	0
83	20250226	191000	0	5850	5850	5850	5850	0
84	20250226	190900	0	5850	5850	5850	5850	0
85	20250226	190800	0	5850	5850	5850	5850	0
86	20250226	190700	0	5850	5850	5850	5850	0
87	20250226	190600	0	5850	5850	5850	5850	0
88	20250226	190500	0	5850	5850	5850	5850	0
89	20250226	190400	0	5850	5850	5850	5850	0
90	20250226	190300	0	5850	5850	5850	5850	0
91	20250226	190200	0	5850	5850	5850	5850	0
92	20250226	190100	0	5850	5850	5850	5850	0
93	20250226	190000	0	5850	5850	5850	5850	0
94	20250226	185900	0	5850	5850	5850	5850	0
95	20250226	185800	0	5850	5850	5850	5850	0
96	20250226	185700	0	5850	5850	5850	5850	0
97	20250226	185600	0	5850	5850	5850	5850	0
98	20250226	185500	0	5850	5850	5850	5850	0
99	20250226	185400	0	5850	5850	5850	5850	0
100	20250226	185300	0	5850	5850	5850	5850	0
101	20250226	185200	0	5850	5850	5850	5850	0
102	20250226	185100	0	5850	5850	5850	5850	0
103	20250226	185000	0	5850	5850	5850	5850	0
104	20250226	184900	0	5850	5850	5850	5850	0
105	20250226	184800	0	5850	5850	5850	5850	0
106	20250226	184700	0	5850	5850	5850	5850	0
107	20250226	184600	0	5850	5850	5850	5850	0
108	20250226	184500	0	5850	5850	5850	5850	0
109	20250226	184400	0	5850	5850	5850	5850	0
110	20250226	184300	0	5850	5850	5850	5850	0
111	20250226	184200	0	5850	5850	5850	5850	0
112	20250226	184100	0	5850	5850	5850	5850	0
113	20250226	184000	0	5850	5850	5850	5850	0
114	20250226	183900	0	5850	5850	5850	5850	0
115	20250226	183800	0	5850	5850	5850	5850	0
116	20250226	183700	0	5850	5850	5850	5850	0
117	20250226	183600	0	5850	5850	5850	5850	0
118	20250226	183500	0	5850	5850	5850	5850	0
119	20250226	183400	0	5850	5850	5850	5850	0
120	20250226	183300	0	5850	5850	5850	5850	0
121	20250226	183200	0	5850	5850	5850	5850	0
122	20250226	183100	0	5850	5850	5850	5850	0
123	20250226	183000	0	5850	5850	5850	5850	0
124	20250226	182900	0	5850	5850	5850	5850	0
125	20250226	182800	0	5850	5850	5850	5850	0
126	20250226	182700	0	5850	5850	5850	5850	0
127	20250226	182600	0	5850	5850	5850	5850	0
128	20250226	182500	0	5850	5850	5850	5850	0
129	20250226	182400	0	5850	5850	5850	5850	0
130	20250226	182300	0	5850	5850	5850	5850	0
131	20250226	182200	0	5850	5850	5850	5850	0
132	20250226	182100	0	5850	5850	5850	5850	0
133	20250226	182000	0	5850	5850	5850	5850	0
134	20250226	181900	0	5850	5850	5850	5850	0
135	20250226	181800	0	5850	5850	5850	5850	0
136	20250226	181700	0	5850	5850	5850	5850	0
137	20250226	181600	0	5850	5850	5850	5850	0
138	20250226	181500	0	5850	5850	5850	5850	0
139	20250226	181400	0	5850	5850	5850	5850	0
140	20250226	181300	0	5850	5850	5850	5850	0
141	20250226	181200	0	5850	5850	5850	5850	0
142	20250226	181100	0	5850	5850	5850	5850	0
143	20250226	181000	0	5850	5850	5850	5850	0
144	20250226	180900	0	5850	5850	5850	5850	0
145	20250226	180800	0	5850	5850	5850	5850	0
146	20250226	180700	0	5850	5850	5850	5850	0
147	20250226	180600	0	5850	5850	5850	5850	0
148	20250226	180500	0	5850	5850	5850	5850	0
149	20250226	180400	0	5850	5850	5850	5850	0
150	20250226	180300	0	5850	5850	5850	5850	0
151	20250226	180200	0	5850	5850	5850	5850	0
152	20250226	180100	0	5850	5850	5850	5850	0
153	20250226	180000	0	5850	5850	5850	5850	0
154	20250226	175900	0	5850	5850	5850	5850	0
155	20250226	175800	0	5850	5850	5850	5850	0
156	20250226	175700	0	5850	5850	5850	5850	0
157	20250226	175600	0	5850	5850	5850	5850	0
158	20250226	175500	0	5850	5850	5850	5850	0
159	20250226	175400	0	5850	5850	5850	5850	0
160	20250226	175300	0	5850	5850	5850	5850	0
161	20250226	175200	0	5850	5850	5850	5850	0
162	20250226	175100	0	5850	5850	5850	5850	0
163	20250226	175000	0	5850	5850	5850	5850	0
164	20250226	174900	0	5850	5850	5850	5850	0
165	20250226	174800	0	5850	5850	5850	5850	0
166	20250226	174700	0	5850	5850	5850	5850	0
167	20250226	174600	0	5850	5850	5850	5850	0
168	20250226	174500	0	5850	5850	5850	5850	0
169	20250226	174400	0	5850	5850	5850	5850	0
170	20250226	174300	0	5850	5850	5850	5850	0
171	20250226	174200	0	5850	5850	5850	5850	0
172	20250226	174100	0	5850	5850	5850	5850	0
173	20250226	174000	0	5850	5850	5850	5850	0
174	20250226	173900	0	5850	5850	5850	5850	0
175	20250226	173800	0	5850	5850	5850	5850	0
176	20250226	173700	0	5850	5850	5850	5850	0
177	20250226	173600	0	5850	5850	5850	5850	0
178	20250226	173500	0	5850	5850	5850	5850	0
179	20250226	173400	0	5850	5850	5850	5850	0
180	20250226	173300	0	5850	5850	5850	5850	0
181	20250226	173200	0	5850	5850	5850	5850	0
182	20250226	173100	0	5850	5850	5850	5850	0
183	20250226	173000	0	5850	5850	5850	5850	0
184	20250226	172900	0	5850	5850	5850	5850	0
185	20250226	172800	0	5850	5850	5850	5850	0
186	20250226	172700	0	5850	5850	5850	5850	0
187	20250226	172600	0	5850	5850	5850	5850	0
188	20250226	172500	0	5850	5850	5850	5850	0
189	20250226	172400	0	5850	5850	5850	5850	0
190	20250226	172300	0	5850	5850	5850	5850	0
191	20250226	172200	0	5850	5850	5850	5850	0
192	20250226	172100	0	5850	5850	5850	5850	0
193	20250226	172000	0	5850	5850	5850	5850	0
194	20250226	171900	0	5850	5850	5850	5850	0
195	20250226	171800	0	5850	5850	5850	5850	0
196	20250226	171700	0	5850	5850	5850	5850	0
197	20250226	171600	0	5850	5850	5850	5850	0
198	20250226	171500	0	5850	5850	5850	5850	0
199	20250226	171400	0	5850	5850	5850	5850	0
200	20250226	171300	0	5850	5850	5850	5850	0
201	20250226	171200	0	5850	5850	5850	5850	0
202	20250226	171100	0	5850	5850	5850	5850	0
203	20250226	171000	0	5850	5850	5850	5850	0
204	20250226	170900	0	5850	5850	5850	5850	0
205	20250226	170800	0	5850	5850	5850	5850	0
206	20250226	170700	0	5850	5850	5850	5850	0
207	20250226	170600	0	5850	5850	5850	5850	0
208	20250226	170500	0	5850	5850	5850	5850	0
209	20250226	170400	0	5850	5850	5850	5850	0
210	20250226	170300	0	5850	5850	5850	5850	0
211	20250226	170200	0	5850	5850	5850	5850	0
212	20250226	170100	0	5850	5850	5850	5850	0
213	20250226	170000	0	5850	5850	5850	5850	0
214	20250226	165900	0	5850	5850	5850	5850	0
215	20250226	165800	0	5850	5850	5850	5850	0
216	20250226	165700	0	5850	5850	5850	5850	0
217	20250226	165600	0	5850	5850	5850	5850	0
218	20250226	165500	0	5850	5850	5850	5850	0
219	20250226	165400	0	5850	5850	5850	5850	0
220	20250226	165300	0	5850	5850	5850	5850	0
221	20250226	165200	0	5850	5850	5850	5850	0
222	20250226	165100	0	5850	5850	5850	5850	0
223	20250226	165000	0	5850	5850	5850	5850	0
224	20250226	164900	0	5850	5850	5850	5850	0
225	20250226	164800	0	5850	5850	5850	5850	0
226	20250226	164700	0	5850	5850	5850	5850	0
227	20250226	164600	0	5850	5850	5850	5850	0
228	20250226	164500	0	5850	5850	5850	5850	0
229	20250226	164400	0	5850	5850	5850	5850	0
230	20250226	164300	0	5850	5850	5850	5850	0
231	20250226	164200	0	5850	5850	5850	5850	0
232	20250226	164100	0	5850	5850	5850	5850	0
233	20250226	164000	0	5850	5850	5850	5850	0
234	20250226	163900	0	5850	5850	5850	5850	0
235	20250226	163800	0	5850	5850	5850	5850	0
236	20250226	163700	0	5850	5850	5850	5850	0
237	20250226	163600	0	5850	5850	5850	5850	0
238	20250226	163500	0	5850	5850	5850	5850	0
239	20250226	163400	0	5850	5850	5850	5850	0
240	20250226	163300	0	5850	5850	5850	5850	0
241	20250226	163200	0	5850	5850	5850	5850	0
242	20250226	163100	0	5850	5850	5850	5850	0
243	20250226	163000	0	5850	5850	5850	5850	0
244	20250226	162900	0	5850	5850	5850	5850	0
245	20250226	162800	0	5850	5850	5850	5850	0
246	20250226	162700	0	5850	5850	5850	5850	0
247	20250226	162600	0	5850	5850	5850	5850	0
248	20250226	162500	0	5850	5850	5850	5850	0
249	20250226	162400	0	5850	5850	5850	5850	0
250	20250226	162300	0	5850	5850	5850	5850	0
251	20250226	162200	0	5850	5850	5850	5850	0
252	20250226	162100	0	5850	5850	5850	5850	0
253	20250226	162000	0	5850	5850	5850	5850	0
254	20250226	161900	0	5850	5850	5850	5850	0
255	20250226	161800	0	5850	5850	5850	5850	0
256	20250226	161700	0	5850	5850	5850	5850	0
257	20250226	161600	0	5850	5850	5850	5850	0
258	20250226	161500	0	5850	5850	5850	5850	0
259	20250226	161400	0	5850	5850	5850	5850	0
260	20250226	161300	0	5850	5850	5850	5850	0
261	20250226	161200	0	5850	5850	5850	5850	0
262	20250226	161100	0	5850	5850	5850	5850	0
263	20250226	161000	0	5850	5850	5850	5850	0
264	20250226	160900	0	5850	5850	5850	5850	0
265	20250226	160800	0	5850	5850	5850	5850	0
266	20250226	160700	0	5850	5850	5850	5850	0
267	20250226	160600	0	5850	5850	5850	5850	0
268	20250226	160500	0	5850	5850	5850	5850	0
269	20250226	160400	0	5850	5850	5850	5850	0
270	20250226	160300	0	5850	5850	5850	5850	0
271	20250226	160200	0	5850	5850	5850	5850	0
272	20250226	160100	0	5850	5850	5850	5850	0
273	20250226	160000	0	5850	5850	5850	5850	0
274	20250226	155900	0	5850	5850	5850	5850	0
275	20250226	155800	0	5850	5850	5850	5850	0
276	20250226	155700	0	5850	5850	5850	5850	0
277	20250226	155600	0	5850	5850	5850	5850	0
278	20250226	155500	0	5850	5850	5850	5850	0
279	20250226	155400	0	5850	5850	5850	5850	0
280	20250226	155300	0	5850	5850	5850	5850	0
281	20250226	155200	0	5850	5850	5850	5850	0
282	20250226	155100	0	5850	5850	5850	5850	0
283	20250226	155000	0	5850	5850	5850	5850	0
284	20250226	154900	0	5850	5850	5850	5850	0
285	20250226	154800	0	5850	5850	5850	5850	0
286	20250226	154700	0	5850	5850	5850	5850	0
287	20250226	154600	0	5850	5850	5850	5850	0
288	20250226	154500	0	5850	5850	5850	5850	0
289	20250226	154400	0	5850	5850	5850	5850	0
290	20250226	154300	0	5850	5850	5850	5850	0
291	20250226	154200	0	5850	5850	5850	5850	0
292	20250226	154100	0	5850	5850	5850	5850	0
293	20250226	154000	0	5850	5850	5850	5850	0
294	20250226	153900	0	5850	5850	5850	5850	0
295	20250226	153800	0	5850	5850	5850	5850	0
296	20250226	153700	0	5850	5850	5850	5850	0
297	20250226	153600	0	5850	5850	5850	5850	0
298	20250226	153500	0	5850	5850	5850	5850	0
299	20250226	153400	0	5850	5850	5850	5850	0
300	20250226	153300	0	5850	5850	5850	5850	0
301	20250226	153200	0	5850	5850	5850	5850	0
302	20250226	153100	0	5850	5850	5850	5850	0
303	20250226	153000	0	5850	5850	5850	5850	0
304	20250226	152900	0	5850	5850	5850	5850	0
305	20250226	152800	0	5850	5850	5850	5850	0
306	20250226	152700	0	5850	5850	5850	5850	0
307	20250226	152600	0	5850	5850	5850	5850	0
308	20250226	152500	0	5850	5850	5850	5850	0
309	20250226	152400	0	5850	5850	5850	5850	0
310	20250226	152300	0	5850	5850	5850	5850	0
311	20250226	152200	0	5850	5850	5850	5850	0
312	20250226	152100	0	5850	5850	5850	5850	0
313	20250226	152000	0	5850	5850	5850	5850	0
314	20250226	151900	0	5850	5850	5850	5850	0
315	20250226	151800	0	5850	5850	5850	5850	0
316	20250226	151700	0	5850	5850	5850	5850	0
317	20250226	151600	0	5850	5850	5850	5850	0
318	20250226	151500	0	5850	5850	5850	5850	0
319	20250226	151400	0	5850	5850	5850	5850	0
320	20250226	151300	0	5850	5850	5850	5850	0
321	20250226	151200	0	5850	5850	5850	5850	0
322	20250226	151100	0	5850	5850	5850	5850	0
323	20250226	151000	0	5850	5850	5850	5850	0
324	20250226	150900	0	5850	5850	5850	5850	0
325	20250226	150800	0	5850	5850	5850	5850	0
326	20250226	150700	0	5850	5850	5850	5850	0
327	20250226	150600	0	5850	5850	5850	5850	0
328	20250226	150500	0	5850	5850	5850	5850	0
329	20250226	150400	0	5850	5850	5850	5850	0
330	20250226	150300	0	5850	5850	5850	5850	0
331	20250226	150200	0	5850	5850	5850	5850	0
332	20250226	150100	0	5850	5850	5850	5850	0
333	20250226	150000	0	5850	5850	5850	5850	0
334	20250226	145900	0	5850	5850	5850	5850	0
335	20250226	145800	0	5850	5850	5850	5850	0
336	20250226	145700	0	5850	5850	5850	5850	0
337	20250226	145600	0	5850	5850	5850	5850	0
338	20250226	145500	0	5850	5850	5850	5850	0
339	20250226	145400	0	5850	5850	5850	5850	0
340	20250226	145300	0	5850	5850	5850	5850	0
341	20250226	145200	0	5850	5850	5850	5850	0
342	20250226	145100	0	5850	5850	5850	5850	0
343	20250226	145000	0	5850	5850	5850	5850	0
344	20250226	144900	0	5850	5850	5850	5850	0
345	20250226	144800	0	5850	5850	5850	5850	0
346	20250226	144700	0	5850	5850	5850	5850	0
347	20250226	144600	0	5850	5850	5850	5850	0
348	20250226	144500	0	5850	5850	5850	5850	0
349	20250226	144400	0	5850	5850	5850	5850	0
350	20250226	144300	0	5850	5850	5850	5850	0
351	20250226	144200	0	5850	5850	5850	5850	0
352	20250226	144100	0	5850	5850	5850	5850	0
353	20250226	144000	0	5850	5850	5850	5850	0
354	20250226	143900	0	5850	5850	5850	5850	0
355	20250226	143800	0	5850	5850	5850	5850	0
356	20250226	143700	0	5850	5850	5850	5850	0
357	20250226	143600	0	5850	5850	5850	5850	0
358	20250226	143500	0	5850	5850	5850	5850	0
359	20250226	143400	0	5850	5850	5850	5850	0
360	20250226	143300	0	5850	5850	5850	5850	0
361	20250226	143200	0	5850	5850	5850	5850	0
362	20250226	143100	0	5850	5850	5850	5850	0
363	20250226	143000	0	5850	5850	5850	5850	0
364	20250226	142900	0	5850	5850	5850	5850	0
365	20250226	142800	0	5850	5850	5850	5850	0
366	20250226	142700	0	5850	5850	5850	5850	0
367	20250226	142600	0	5850	5850	5850	5850	0
368	20250226	142500	0	5850	5850	5850	5850	0
369	20250226	142400	0	5850	5850	5850	5850	0
370	20250226	142300	0	5850	5850	5850	5850	0
371	20250226	142200	0	5850	5850	5850	5850	0
372	20250226	142100	0	5850	5850	5850	5850	0
373	20250226	142000	0	5850	5850	5850	5850	0
374	20250226	141900	0	5850	5850	5850	5850	0
375	20250226	141800	0	5850	5850	5850	5850	0
376	20250226	141700	0	5850	5850	5850	5850	0
377	20250226	141600	0	5850	5850	5850	5850	0
378	20250226	141500	0	5850	5850	5850	5850	0
379	20250226	141400	0	5850	5850	5850	5850	0
380	20250226	141300	0	5850	5850	5850	5850	0
381	20250226	141200	0	5850	5850	5850	5850	0
382	20250226	141100	0	5850	5850	5850	5850	0
383	20250226	141000	0	5850	5850	5850	5850	0
384	20250226	140900	0	5850	5850	5850	5850	0
385	20250226	140800	0	5850	5850	5850	5850	0
386	20250226	140700	0	5850	5850	5850	5850	0
387	20250226	140600	0	5850	5850	5850	5850	0
388	20250226	140500	0	5850	5850	5850	5850	0
389	20250226	140400	0	5850	5850	5850	5850	0
390	20250226	140300	0	5850	5850	5850	5850	0
391	20250226	140200	0	5850	5850	5850	5850	0
392	20250226	140100	0	5850	5850	5850	5850	0
393	20250226	140000	0	5850	5850	5850	5850	0
394	20250226	135900	0	5850	5850	5850	5850	0
395	20250226	135800	0	5850	5850	5850	5850	0
396	20250226	135700	0	5850	5850	5850	5850	0
397	20250226	135600	0	5850	5850	5850	5850	0
398	20250226	135500	0	5850	5850	5850	5850	0
399	20250226	135400	0	5850	5850	5850	5850	0
400	20250226	135300	0	5850	5850	5850	5850	0
401	20250226	135200	0	5850	5850	5850	5850	0
402	20250226	135100	0	5850	5850	5850	5850	0
403	20250226	135000	0	5850	5850	5850	5850	0
404	20250226	134900	0	5850	5850	5850	5850	0
405	20250226	134800	0	5850	5850	5850	5850	0
406	20250226	134700	0	5850	5850	5850	5850	0
407	20250226	134600	0	5850	5850	5850	5850	0
408	20250226	134500	0	5850	5850	5850	5850	0
409	20250226	134400	0	5850	5850	5850	5850	0
410	20250226	134300	0	5850	5850	5850	5850	0
411	20250226	134200	0	5850	5850	5850	5850	0
412	20250226	134100	0	5850	5850	5850	5850	0
413	20250226	134000	0	5850	5850	5850	5850	0
414	20250226	133900	0	5850	5850	5850	5850	0
415	20250226	133800	0	5850	5850	5850	5850	0
416	20250226	133700	0	5850	5850	5850	5850	0
417	20250226	133600	0	5850	5850	5850	5850	0
418	20250226	133500	0	5850	5850	5850	5850	0
419	20250226	133400	0	5850	5850	5850	5850	0
420	20250226	133300	0	5850	5850	5850	5850	0
421	20250226	133200	0	5850	5850	5850	5850	0
422	20250226	133100	0	5850	5850	5850	5850	0
423	20250226	133000	0	5850	5850	5850	5850	0
424	20250226	132900	0	5850	5850	5850	5850	0
425	20250226	132800	0	5850	5850	5850	5850	0
426	20250226	132700	0	5850	5850	5850	5850	0
427	20250226	132600	0	5850	5850	5850	5850	0
428	20250226	132500	0	5850	5850	5850	5850	0
429	20250226	132400	0	5850	5850	5850	5850	0
430	20250226	132300	0	5850	5850	5850	5850	0
431	20250226	132200	0	5850	5850	5850	5850	0
432	20250226	132100	0	5850	5850	5850	5850	0
433	20250226	132000	0	5850	5850	5850	5850	0
434	20250226	131900	0	5850	5850	5850	5850	0
435	20250226	131800	0	5850	5850	5850	5850	0
436	20250226	131700	0	5850	5850	5850	5850	0
437	20250226	131600	0	5850	5850	5850	5850	0
438	20250226	131500	0	5850	5850	5850	5850	0
439	20250226	131400	0	5850	5850	5850	5850	0
440	20250226	131300	0	5850	5850	5850	5850	0
441	20250226	131200	0	5850	5850	5850	5850	0
442	20250226	131100	0	5850	5850	5850	5850	0
443	20250226	131000	0	5850	5850	5850	5850	0
444	20250226	130900	0	5850	5850	5850	5850	0
445	20250226	130800	0	5850	5850	5850	5850	0
446	20250226	130700	0	5850	5850	5850	5850	0
447	20250226	130600	0	5850	5850	5850	5850	0
448	20250226	130500	0	5850	5850	5850	5850	0
449	20250226	130400	0	5850	5850	5850	5850	0
450	20250226	130300	0	5850	5850	5850	5850	0
451	20250226	130200	0	5850	5850	5850	5850	0
452	20250226	130100	0	5850	5850	5850	5850	0
453	20250226	130000	0	5850	5850	5850	5850	0
454	20250226	125900	0	5850	5850	5850	5850	0
455	20250226	125800	0	5850	5850	5850	5850	0
456	20250226	125700	0	5850	5850	5850	5850	0
457	20250226	125600	0	5850	5850	5850	5850	0
458	20250226	125500	0	5850	5850	5850	5850	0
459	20250226	125400	0	5850	5850	5850	5850	0
460	20250226	125300	0	5850	5850	5850	5850	0
461	20250226	125200	0	5850	5850	5850	5850	0
462	20250226	125100	0	5850	5850	5850	5850	0
463	20250226	125000	0	5850	5850	5850	5850	0
464	20250226	124900	0	5850	5850	5850	5850	0
465	20250226	124800	0	5850	5850	5850	5850	0
466	20250226	124700	0	5850	5850	5850	5850	0
467	20250226	124600	0	5850	5850	5850	5850	0
468	20250226	124500	0	5850	5850	5850	5850	0
469	20250226	124400	0	5850	5850	5850	5850	0
470	20250226	124300	0	5850	5850	5850	5850	0
471	20250226	124200	0	5850	5850	5850	5850	0
472	20250226	124100	0	5850	5850	5850	5850	0
473	20250226	124000	0	5850	5850	5850	5850	0
474	20250226	123900	0	5850	5850	5850	5850	0
475	20250226	123800	0	5850	5850	5850	5850	0
476	20250226	123700	0	5850	5850	5850	5850	0
477	20250226	123600	0	5850	5850	5850	5850	0
478	20250226	123500	0	5850	5850	5850	5850	0
479	20250226	123400	0	5850	5850	5850	5850	0
480	20250226	123300	0	5850	5850	5850	5850	0
481	20250226	123200	0	5850	5850	5850	5850	0
482	20250226	123100	0	5850	5850	5850	5850	0
483	20250226	123000	0	5850	5850	5850	5850	0
484	20250226	122900	0	5850	5850	5850	5850	0
485	20250226	122800	0	5850	5850	5850	5850	0
486	20250226	122700	0	5850	5850	5850	5850	0
487	20250226	122600	0	5850	5850	5850	5850	0
488	20250226	122500	0	5850	5850	5850	5850	0
489	20250226	122400	0	5850	5850	5850	5850	0
490	20250226	122300	0	5850	5850	5850	5850	0
491	20250226	122200	0	5850	5850	5850	5850	0
492	20250226	122100	0	5850	5850	5850	5850	0
493	20250226	122000	0	5850	5850	5850	5850	0
494	20250226	121900	0	5850	5850	5850	5850	0
495	20250226	121800	0	5850	5850	5850	5850	0
496	20250226	121700	0	5850	5850	5850	5850	0
497	20250226	121600	0	5850	5850	5850	5850	0
498	20250226	121500	0	5850	5850	5850	5850	0
499	20250226	121400	0	5850	5850	5850	5850	0
500	20250226	121300	0	5850	5850	5850	5850	0
501	20250226	121200	0	5850	5850	5850	5850	0
502	20250226	121100	0	5850	5850	5850	5850	0
503	20250226	121000	0	5850	5850	5850	5850	0
504	20250226	120900	0	5850	5850	5850	5850	0
505	20250226	120800	0	5850	5850	5850	5850	0
506	20250226	120700	0	5850	5850	5850	5850	0
507	20250226	120600	0	5850	5850	5850	5850	0
508	20250226	120500	0	5850	5850	5850	5850	0
509	20250226	120400	0	5850	5850	5850	5850	0
510	20250226	120300	0	5850	5850	5850	5850	0
511	20250226	120200	0	5850	5850	5850	5850	0
512	20250226	120100	0	5850	5850	5850	5850	0
513	20250226	120000	0	5850	5850	5850	5850	0
514	20250226	115900	0	5850	5850	5850	5850	0
515	20250226	115800	0	5850	5850	5850	5850	0
516	20250226	115700	0	5850	5850	5850	5850	0
517	20250226	115600	0	5850	5850	5850	5850	0
518	20250226	115500	0	5850	5850	5850	5850	0
519	20250226	115400	0	5850	5850	5850	5850	0
520	20250226	115300	0	5850	5850	5850	5850	0
521	20250226	115200	0	5850	5850	5850	5850	0
522	20250226	115100	0	5850	5850	5850	5850	0
523	20250226	115000	0	5850	5850	5850	5850	0
524	20250226	114900	0	5850	5850	5850	5850	0
525	20250226	114800	0	5850	5850	5850	5850	0
526	20250226	114700	0	5850	5850	5850	5850	0
527	20250226	114600	0	5850	5850	5850	5850	0
528	20250226	114500	0	5850	5850	5850	5850	0
529	20250226	114400	0	5850	5850	5850	5850	0
530	20250226	114300	0	5850	5850	5850	5850	0
531	20250226	114200	0	5850	5850	5850	5850	0
532	20250226	114100	0	5850	5850	5850	5850	0
533	20250226	114000	0	5850	5850	5850	5850	0
534	20250226	113900	0	5850	5850	5850	5850	0
535	20250226	113800	0	5850	5850	5850	5850	0
536	20250226	113700	0	5850	5850	5850	5850	0
537	20250226	113600	0	5850	5850	5850	5850	0
538	20250226	113500	0	5850	5850	5850	5850	0
539	20250226	113400	0	5850	5850	5850	5850	0
540	20250226	113300	0	5850	5850	5850	5850	0
541	20250226	113200	0	5850	5850	5850	5850	0
542	20250226	113100	0	5850	5850	5850	5850	0
543	20250226	113000	0	5850	5850	5850	5850	0
544	20250226	112900	0	5850	5850	5850	5850	0
545	20250226	112800	0	5850	5850	5850	5850	0
546	20250226	112700	0	5850	5850	5850	5850	0
547	20250226	112600	0	5850	5850	5850	5850	0
548	20250226	112500	0	5850	5850	5850	5850	0
549	20250226	112400	0	5850	5850	5850	5850	0
550	20250226	112300	0	5850	5850	5850	5850	0
551	20250226	112200	0	5850	5850	5850	5850	0
552	20250226	112100	0	5850	5850	5850	5850	0
553	20250226	112000	0	5850	5850	5850	5850	0
554	20250226	111900	0	5850	5850	5850	5850	0
555	20250226	111800	0	5850	5850	5850	5850	0
556	20250226	111700	0	5850	5850	5850	5850	0
557	20250226	111600	0	5850	5850	5850	5850	0
558	20250226	111500	0	5850	5850	5850	5850	0
559	20250226	111400	0	5850	5850	5850	5850	0
560	20250226	111300	0	5850	5850	5850	5850	0
561	20250226	111200	0	5850	5850	5850	5850	0
562	20250226	111100	0	5850	5850	5850	5850	0
563	20250226	111000	0	5850	5850	5850	5850	0
564	20250226	110900	0	5850	5850	5850	5850	0
565	20250226	110800	0	5850	5850	5850	5850	0
566	20250226	110700	0	5850	5850	5850	5850	0
567	20250226	110600	0	5850	5850	5850	5850	0
568	20250226	110500	0	5850	5850	5850	5850	0
569	20250226	110400	0	5850	5850	5850	5850	0
570	20250226	110300	0	5850	5850	5850	5850	0
571	20250226	110200	0	5850	5850	5850	5850	0
572	20250226	110100	0	5850	5850	5850	5850	0
573	20250226	110000	0	5850	5850	5850	5850	0
574	20250226	105900	0	5850	5850	5850	5850	0
575	20250226	105800	0	5850	5850	5850	5850	0
576	20250226	105700	0	5850	5850	5850	5850	0
577	20250226	105600	0	5850	5850	5850	5850	0
578	20250226	105500	0	5850	5850	5850	5850	0
579	20250226	105400	0	5850	5850	5850	5850	0
580	20250226	105300	0	5850	5850	5850	5850	0
581	20250226	105200	0	5850	5850	5850	5850	0
582	20250226	105100	0	5850	5850	5850	5850	0
583	20250226	105000	0	5850	5850	5850	5850	0
584	20250226	104900	0	5850	5850	5850	5850	0
585	20250226	104800	0	5850	5850	5850	5850	0
586	20250226	104700	0	5850	5850	5850	5850	0
587	20250226	104600	0	5850	5850	5850	5850	0
588	20250226	104500	0	5850	5850	5850	5850	0
589	20250226	104400	0	5850	5850	5850	5850	0
590	20250226	104300	0	5850	5850	5850	5850	0
591	20250226	104200	0	5850	5850	5850	5850	0
592	20250226	104100	0	5850	5850	5850	5850	0
593	20250226	104000	0	5850	5850	5850	5850	0
594	20250226	103900	0	5850	5850	5850	5850	0
595	20250226	103800	0	5850	5850	5850	5850	0
596	20250226	103700	0	5850	5850	5850	5850	0
597	20250226	103600	0	5850	5850	5850	5850	0
598	20250226	103500	0	5850	5850	5850	5850	0
599	20250226	103400	0	5850	5850	5850	5850	0
600	20250226	103300	0	5850	5850	5850	5850	0
601	20250226	103200	0	5850	5850	5850	5850	0
602	20250226	103100	0	5850	5850	5850	5850	0
603	20250226	103000	0	5850	5850	5850	5850	0
604	20250226	102900	0	5850	5850	5850	5850	0
605	20250226	102800	0	5850	5850	5850	5850	0
606	20250226	102700	0	5850	5850	5850	5850	0
607	20250226	102600	0	5850	5850	5850	5850	0
608	20250226	102500	0	5850	5850	5850	5850	0
609	20250226	102400	0	5850	5850	5850	5850	0
610	20250226	102300	0	5850	5850	5850	5850	0
611	20250226	102200	0	5850	5850	5850	5850	0
612	20250226	102100	0	5850	5850	5850	5850	0
613	20250226	102000	0	5850	5850	5850	5850	0
614	20250226	101900	0	5850	5850	5850	5850	0
615	20250226	101800	0	5850	5850	5850	5850	0
616	20250226	101700	0	5850	5850	5850	5850	0
617	20250226	101600	0	5850	5850	5850	5850	0
618	20250226	101500	0	5850	5850	5850	5850	0
619	20250226	101400	0	5850	5850	5850	5850	0
620	20250226	101300	0	5850	5850	5850	5850	0
621	20250226	101200	0	5850	5850	5850	5850	0
622	20250226	101100	0	5850	5850	5850	5850	0
623	20250226	101000	0	5850	5850	5850	5850	0
624	20250226	100900	0	5850	5850	5850	5850	0
625	20250226	100800	0	5850	5850	5850	5850	0
626	20250226	100700	0	5850	5850	5850	5850	0
627	20250226	100600	0	5850	5850	5850	5850	0
628	20250226	100500	0	5850	5850	5850	5850	0
629	20250226	100400	0	5850	5850	5850	5850	0
630	20250226	100300	0	5850	5850	5850	5850	0
631	20250226	100200	0	5850	5850	5850	5850	0
632	20250226	100100	0	5850	5850	5850	5850	0
633	20250226	100000	0	5850	5850	5850	5850	0
634	20250226	095900	0	5850	5850	5850	5850	0
635	20250226	095800	0	5850	5850	5850	5850	0
636	20250226	095700	0	5850	5850	5850	5850	0
637	20250226	095600	0	5850	5850	5850	5850	0
638	20250226	095500	0	5850	5850	5850	5850	0
639	20250226	095400	0	5850	5850	5850	5850	0
640	20250226	095300	0	5850	5850	5850	5850	0
641	20250226	095200	0	5850	5850	5850	5850	0
642	20250226	095100	0	5850	5850	5850	5850	0
643	20250226	095000	0	5850	5850	5850	5850	0
644	20250226	094900	0	5850	5850	5850	5850	0
645	20250226	094800	0	5850	5850	5850	5850	0
646	20250226	094700	0	5850	5850	5850	5850	0
647	20250226	094600	0	5850	5850	5850	5850	0
648	20250226	094500	0	5850	5850	5850	5850	0
649	20250226	094400	0	5850	5850	5850	5850	0
650	20250226	094300	0	5850	5850	5850	5850	0
651	20250226	094200	0	5850	5850	5850	5850	0
652	20250226	094100	0	5850	5850	5850	5850	0
653	20250226	094000	0	5850	5850	5850	5850	0
654	20250226	093900	0	5850	5850	5850	5850	0
655	20250226	093800	0	5850	5850	5850	5850	0
656	20250226	093700	0	5850	5850	5850	5850	0
657	20250226	093600	0	5850	5850	5850	5850	0
658	20250226	093500	0	5850	5850	5850	5850	0
659	20250226	093400	0	5850	5850	5850	5850	0
660	20250226	093300	0	5850	5850	5850	5850	0
661	20250226	093200	0	5850	5850	5850	5850	0
662	20250226	093100	0	5850	5850	5850	5850	0
663	20250226	093000	0	5850	5850	5850	5850	0
664	20250226	092900	0	5850	5850	5850	5850	0
665	20250226	092800	0	5850	5850	5850	5850	0
666	20250226	092700	0	5850	5850	5850	5850	0
667	20250226	092600	0	5850	5850	5850	5850	0
668	20250226	092500	0	5850	5850	5850	5850	0
669	20250226	092400	0	5850	5850	5850	5850	0
670	20250226	092300	0	5850	5850	5850	5850	0
671	20250226	092200	0	5850	5850	5850	5850	0
672	20250226	092100	0	5850	5850	5850	5850	0
673	20250226	092000	0	5850	5850	5850	5850	0
674	20250226	091900	0	5850	5850	5850	5850	0
675	20250226	091800	0	5850	5850	5850	5850	0
676	20250226	091700	0	5850	5850	5850	5850	0
677	20250226	091600	0	5850	5850	5850	5850	0
678	20250226	091500	0	5850	5850	5850	5850	0
679	20250226	091400	0	5850	5850	5850	5850	0
680	20250226	091300	0	5850	5850	5850	5850	0
681	20250226	091200	0	5850	5850	5850	5850	0
682	20250226	091100	0	5850	5850	5850	5850	0
683	20250226	091000	0	5850	5850	5850	5850	0
684	20250226	090900	0	5850	5850	5850	5850	0
685	20250226	090800	0	5850	5850	5850	5850	0
686	20250226	090700	0	5850	5850	5850	5850	0
687	20250226	090600	0	5850	5850	5850	5850	0
688	20250226	090500	0	5850	5850	5850	5850	0
689	20250226	090400	0	5850	5850	5850	5850	0
690	20250226	090300	0	5850	5850	5850	5850	0
691	20250226	090200	0	5850	5850	5850	5850	0
692	20250226	090100	0	5850	5850	5850	5850	0
693	20250226	090000	0	5850	5850	5850	5850	0