KissMeData/150840/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201600	0	5850	5850	5850	5850	0
3	20240213	201500	0	5850	5850	5850	5850	0
4	20240213	201400	0	5850	5850	5850	5850	0
5	20240213	201300	0	5850	5850	5850	5850	0
6	20240213	201200	0	5850	5850	5850	5850	0
7	20240213	201100	0	5850	5850	5850	5850	0
8	20240213	201000	0	5850	5850	5850	5850	0
9	20240213	200900	0	5850	5850	5850	5850	0
10	20240213	200800	0	5850	5850	5850	5850	0
11	20240213	200700	0	5850	5850	5850	5850	0
12	20240213	200600	0	5850	5850	5850	5850	0
13	20240213	200500	0	5850	5850	5850	5850	0
14	20240213	200400	0	5850	5850	5850	5850	0
15	20240213	200300	0	5850	5850	5850	5850	0
16	20240213	200200	0	5850	5850	5850	5850	0
17	20240213	200100	0	5850	5850	5850	5850	0
18	20240213	200000	0	5850	5850	5850	5850	0
19	20240213	195900	0	5850	5850	5850	5850	0
20	20240213	195800	0	5850	5850	5850	5850	0
21	20240213	195700	0	5850	5850	5850	5850	0
22	20240213	195600	0	5850	5850	5850	5850	0
23	20240213	195500	0	5850	5850	5850	5850	0
24	20240213	195400	0	5850	5850	5850	5850	0
25	20240213	195300	0	5850	5850	5850	5850	0
26	20240213	195200	0	5850	5850	5850	5850	0
27	20240213	195100	0	5850	5850	5850	5850	0
28	20240213	195000	0	5850	5850	5850	5850	0
29	20240213	194900	0	5850	5850	5850	5850	0
30	20240213	194800	0	5850	5850	5850	5850	0
31	20240213	194700	0	5850	5850	5850	5850	0
32	20240213	194600	0	5850	5850	5850	5850	0
33	20240213	194500	0	5850	5850	5850	5850	0
34	20240213	194400	0	5850	5850	5850	5850	0
35	20240213	194300	0	5850	5850	5850	5850	0
36	20240213	194200	0	5850	5850	5850	5850	0
37	20240213	194100	0	5850	5850	5850	5850	0
38	20240213	194000	0	5850	5850	5850	5850	0
39	20240213	193900	0	5850	5850	5850	5850	0
40	20240213	193800	0	5850	5850	5850	5850	0
41	20240213	193700	0	5850	5850	5850	5850	0
42	20240213	193600	0	5850	5850	5850	5850	0
43	20240213	193500	0	5850	5850	5850	5850	0
44	20240213	193400	0	5850	5850	5850	5850	0
45	20240213	193300	0	5850	5850	5850	5850	0
46	20240213	193200	0	5850	5850	5850	5850	0
47	20240213	193100	0	5850	5850	5850	5850	0
48	20240213	193000	0	5850	5850	5850	5850	0
49	20240213	192900	0	5850	5850	5850	5850	0
50	20240213	192800	0	5850	5850	5850	5850	0
51	20240213	192700	0	5850	5850	5850	5850	0
52	20240213	192600	0	5850	5850	5850	5850	0
53	20240213	192500	0	5850	5850	5850	5850	0
54	20240213	192400	0	5850	5850	5850	5850	0
55	20240213	192300	0	5850	5850	5850	5850	0
56	20240213	192200	0	5850	5850	5850	5850	0
57	20240213	192100	0	5850	5850	5850	5850	0
58	20240213	192000	0	5850	5850	5850	5850	0
59	20240213	191900	0	5850	5850	5850	5850	0
60	20240213	191800	0	5850	5850	5850	5850	0
61	20240213	191700	0	5850	5850	5850	5850	0
62	20240213	191600	0	5850	5850	5850	5850	0
63	20240213	191500	0	5850	5850	5850	5850	0
64	20240213	191400	0	5850	5850	5850	5850	0
65	20240213	191300	0	5850	5850	5850	5850	0
66	20240213	191200	0	5850	5850	5850	5850	0
67	20240213	191100	0	5850	5850	5850	5850	0
68	20240213	191000	0	5850	5850	5850	5850	0
69	20240213	190900	0	5850	5850	5850	5850	0
70	20240213	190800	0	5850	5850	5850	5850	0
71	20240213	190700	0	5850	5850	5850	5850	0
72	20240213	190600	0	5850	5850	5850	5850	0
73	20240213	190500	0	5850	5850	5850	5850	0
74	20240213	190400	0	5850	5850	5850	5850	0
75	20240213	190300	0	5850	5850	5850	5850	0
76	20240213	190200	0	5850	5850	5850	5850	0
77	20240213	190100	0	5850	5850	5850	5850	0
78	20240213	190000	0	5850	5850	5850	5850	0
79	20240213	185900	0	5850	5850	5850	5850	0
80	20240213	185800	0	5850	5850	5850	5850	0
81	20240213	185700	0	5850	5850	5850	5850	0
82	20240213	185600	0	5850	5850	5850	5850	0
83	20240213	185500	0	5850	5850	5850	5850	0
84	20240213	185400	0	5850	5850	5850	5850	0
85	20240213	185300	0	5850	5850	5850	5850	0
86	20240213	185200	0	5850	5850	5850	5850	0
87	20240213	185100	0	5850	5850	5850	5850	0
88	20240213	185000	0	5850	5850	5850	5850	0
89	20240213	184900	0	5850	5850	5850	5850	0
90	20240213	184800	0	5850	5850	5850	5850	0
91	20240213	184700	0	5850	5850	5850	5850	0
92	20240213	184600	0	5850	5850	5850	5850	0
93	20240213	184500	0	5850	5850	5850	5850	0
94	20240213	184400	0	5850	5850	5850	5850	0
95	20240213	184300	0	5850	5850	5850	5850	0
96	20240213	184200	0	5850	5850	5850	5850	0
97	20240213	184100	0	5850	5850	5850	5850	0
98	20240213	184000	0	5850	5850	5850	5850	0
99	20240213	183900	0	5850	5850	5850	5850	0
100	20240213	183800	0	5850	5850	5850	5850	0
101	20240213	183700	0	5850	5850	5850	5850	0
102	20240213	183600	0	5850	5850	5850	5850	0
103	20240213	183500	0	5850	5850	5850	5850	0
104	20240213	183400	0	5850	5850	5850	5850	0
105	20240213	183300	0	5850	5850	5850	5850	0
106	20240213	183200	0	5850	5850	5850	5850	0
107	20240213	183100	0	5850	5850	5850	5850	0
108	20240213	183000	0	5850	5850	5850	5850	0
109	20240213	182900	0	5850	5850	5850	5850	0
110	20240213	182800	0	5850	5850	5850	5850	0
111	20240213	182700	0	5850	5850	5850	5850	0
112	20240213	182600	0	5850	5850	5850	5850	0
113	20240213	182500	0	5850	5850	5850	5850	0
114	20240213	182400	0	5850	5850	5850	5850	0
115	20240213	182300	0	5850	5850	5850	5850	0
116	20240213	182200	0	5850	5850	5850	5850	0
117	20240213	182100	0	5850	5850	5850	5850	0
118	20240213	182000	0	5850	5850	5850	5850	0
119	20240213	181900	0	5850	5850	5850	5850	0
120	20240213	181800	0	5850	5850	5850	5850	0
121	20240213	181700	0	5850	5850	5850	5850	0
122	20240213	181600	0	5850	5850	5850	5850	0
123	20240213	181500	0	5850	5850	5850	5850	0
124	20240213	181400	0	5850	5850	5850	5850	0
125	20240213	181300	0	5850	5850	5850	5850	0
126	20240213	181200	0	5850	5850	5850	5850	0
127	20240213	181100	0	5850	5850	5850	5850	0
128	20240213	181000	0	5850	5850	5850	5850	0
129	20240213	180900	0	5850	5850	5850	5850	0
130	20240213	180800	0	5850	5850	5850	5850	0
131	20240213	180700	0	5850	5850	5850	5850	0
132	20240213	180600	0	5850	5850	5850	5850	0
133	20240213	180500	0	5850	5850	5850	5850	0
134	20240213	180400	0	5850	5850	5850	5850	0
135	20240213	180300	0	5850	5850	5850	5850	0
136	20240213	180200	0	5850	5850	5850	5850	0
137	20240213	180100	0	5850	5850	5850	5850	0
138	20240213	180000	0	5850	5850	5850	5850	0
139	20240213	175900	0	5850	5850	5850	5850	0
140	20240213	175800	0	5850	5850	5850	5850	0
141	20240213	175700	0	5850	5850	5850	5850	0
142	20240213	175600	0	5850	5850	5850	5850	0
143	20240213	175500	0	5850	5850	5850	5850	0
144	20240213	175400	0	5850	5850	5850	5850	0
145	20240213	175300	0	5850	5850	5850	5850	0
146	20240213	175200	0	5850	5850	5850	5850	0
147	20240213	175100	0	5850	5850	5850	5850	0
148	20240213	175000	0	5850	5850	5850	5850	0
149	20240213	174900	0	5850	5850	5850	5850	0
150	20240213	174800	0	5850	5850	5850	5850	0
151	20240213	174700	0	5850	5850	5850	5850	0
152	20240213	174600	0	5850	5850	5850	5850	0
153	20240213	174500	0	5850	5850	5850	5850	0
154	20240213	174400	0	5850	5850	5850	5850	0
155	20240213	174300	0	5850	5850	5850	5850	0
156	20240213	174200	0	5850	5850	5850	5850	0
157	20240213	174100	0	5850	5850	5850	5850	0
158	20240213	174000	0	5850	5850	5850	5850	0
159	20240213	173900	0	5850	5850	5850	5850	0
160	20240213	173800	0	5850	5850	5850	5850	0
161	20240213	173700	0	5850	5850	5850	5850	0
162	20240213	173600	0	5850	5850	5850	5850	0
163	20240213	173500	0	5850	5850	5850	5850	0
164	20240213	173400	0	5850	5850	5850	5850	0
165	20240213	173300	0	5850	5850	5850	5850	0
166	20240213	173200	0	5850	5850	5850	5850	0
167	20240213	173100	0	5850	5850	5850	5850	0
168	20240213	173000	0	5850	5850	5850	5850	0
169	20240213	172900	0	5850	5850	5850	5850	0
170	20240213	172800	0	5850	5850	5850	5850	0
171	20240213	172700	0	5850	5850	5850	5850	0
172	20240213	172600	0	5850	5850	5850	5850	0
173	20240213	172500	0	5850	5850	5850	5850	0
174	20240213	172400	0	5850	5850	5850	5850	0
175	20240213	172300	0	5850	5850	5850	5850	0
176	20240213	172200	0	5850	5850	5850	5850	0
177	20240213	172100	0	5850	5850	5850	5850	0
178	20240213	172000	0	5850	5850	5850	5850	0
179	20240213	171900	0	5850	5850	5850	5850	0
180	20240213	171800	0	5850	5850	5850	5850	0
181	20240213	171700	0	5850	5850	5850	5850	0
182	20240213	171600	0	5850	5850	5850	5850	0
183	20240213	171500	0	5850	5850	5850	5850	0
184	20240213	171400	0	5850	5850	5850	5850	0
185	20240213	171300	0	5850	5850	5850	5850	0
186	20240213	171200	0	5850	5850	5850	5850	0
187	20240213	171100	0	5850	5850	5850	5850	0
188	20240213	171000	0	5850	5850	5850	5850	0
189	20240213	170900	0	5850	5850	5850	5850	0
190	20240213	170800	0	5850	5850	5850	5850	0
191	20240213	170700	0	5850	5850	5850	5850	0
192	20240213	170600	0	5850	5850	5850	5850	0
193	20240213	170500	0	5850	5850	5850	5850	0
194	20240213	170400	0	5850	5850	5850	5850	0
195	20240213	170300	0	5850	5850	5850	5850	0
196	20240213	170200	0	5850	5850	5850	5850	0
197	20240213	170100	0	5850	5850	5850	5850	0
198	20240213	170000	0	5850	5850	5850	5850	0
199	20240213	165900	0	5850	5850	5850	5850	0
200	20240213	165800	0	5850	5850	5850	5850	0
201	20240213	165700	0	5850	5850	5850	5850	0
202	20240213	165600	0	5850	5850	5850	5850	0
203	20240213	165500	0	5850	5850	5850	5850	0
204	20240213	165400	0	5850	5850	5850	5850	0
205	20240213	165300	0	5850	5850	5850	5850	0
206	20240213	165200	0	5850	5850	5850	5850	0
207	20240213	165100	0	5850	5850	5850	5850	0
208	20240213	165000	0	5850	5850	5850	5850	0
209	20240213	164900	0	5850	5850	5850	5850	0
210	20240213	164800	0	5850	5850	5850	5850	0
211	20240213	164700	0	5850	5850	5850	5850	0
212	20240213	164600	0	5850	5850	5850	5850	0
213	20240213	164500	0	5850	5850	5850	5850	0
214	20240213	164400	0	5850	5850	5850	5850	0
215	20240213	164300	0	5850	5850	5850	5850	0
216	20240213	164200	0	5850	5850	5850	5850	0
217	20240213	164100	0	5850	5850	5850	5850	0
218	20240213	164000	0	5850	5850	5850	5850	0
219	20240213	163900	0	5850	5850	5850	5850	0
220	20240213	163800	0	5850	5850	5850	5850	0
221	20240213	163700	0	5850	5850	5850	5850	0
222	20240213	163600	0	5850	5850	5850	5850	0
223	20240213	163500	0	5850	5850	5850	5850	0
224	20240213	163400	0	5850	5850	5850	5850	0
225	20240213	163300	0	5850	5850	5850	5850	0
226	20240213	163200	0	5850	5850	5850	5850	0
227	20240213	163100	0	5850	5850	5850	5850	0
228	20240213	163000	0	5850	5850	5850	5850	0
229	20240213	162900	0	5850	5850	5850	5850	0
230	20240213	162800	0	5850	5850	5850	5850	0
231	20240213	162700	0	5850	5850	5850	5850	0
232	20240213	162600	0	5850	5850	5850	5850	0
233	20240213	162500	0	5850	5850	5850	5850	0
234	20240213	162400	0	5850	5850	5850	5850	0
235	20240213	162300	0	5850	5850	5850	5850	0
236	20240213	162200	0	5850	5850	5850	5850	0
237	20240213	162100	0	5850	5850	5850	5850	0
238	20240213	162000	0	5850	5850	5850	5850	0
239	20240213	161900	0	5850	5850	5850	5850	0
240	20240213	161800	0	5850	5850	5850	5850	0
241	20240213	161700	0	5850	5850	5850	5850	0
242	20240213	161600	0	5850	5850	5850	5850	0
243	20240213	161500	0	5850	5850	5850	5850	0
244	20240213	161400	0	5850	5850	5850	5850	0
245	20240213	161300	0	5850	5850	5850	5850	0
246	20240213	161200	0	5850	5850	5850	5850	0
247	20240213	161100	0	5850	5850	5850	5850	0
248	20240213	161000	0	5850	5850	5850	5850	0
249	20240213	160900	0	5850	5850	5850	5850	0
250	20240213	160800	0	5850	5850	5850	5850	0
251	20240213	160700	0	5850	5850	5850	5850	0
252	20240213	160600	0	5850	5850	5850	5850	0
253	20240213	160500	0	5850	5850	5850	5850	0
254	20240213	160400	0	5850	5850	5850	5850	0
255	20240213	160300	0	5850	5850	5850	5850	0
256	20240213	160200	0	5850	5850	5850	5850	0
257	20240213	160100	0	5850	5850	5850	5850	0
258	20240213	160000	0	5850	5850	5850	5850	0
259	20240213	155900	0	5850	5850	5850	5850	0
260	20240213	155800	0	5850	5850	5850	5850	0
261	20240213	155700	0	5850	5850	5850	5850	0
262	20240213	155600	0	5850	5850	5850	5850	0
263	20240213	155500	0	5850	5850	5850	5850	0
264	20240213	155400	0	5850	5850	5850	5850	0
265	20240213	155300	0	5850	5850	5850	5850	0
266	20240213	155200	0	5850	5850	5850	5850	0
267	20240213	155100	0	5850	5850	5850	5850	0
268	20240213	155000	0	5850	5850	5850	5850	0
269	20240213	154900	0	5850	5850	5850	5850	0
270	20240213	154800	0	5850	5850	5850	5850	0
271	20240213	154700	0	5850	5850	5850	5850	0
272	20240213	154600	0	5850	5850	5850	5850	0
273	20240213	154500	0	5850	5850	5850	5850	0
274	20240213	154400	0	5850	5850	5850	5850	0
275	20240213	154300	0	5850	5850	5850	5850	0
276	20240213	154200	0	5850	5850	5850	5850	0
277	20240213	154100	0	5850	5850	5850	5850	0
278	20240213	154000	0	5850	5850	5850	5850	0
279	20240213	153900	0	5850	5850	5850	5850	0
280	20240213	153800	0	5850	5850	5850	5850	0
281	20240213	153700	0	5850	5850	5850	5850	0
282	20240213	153600	0	5850	5850	5850	5850	0
283	20240213	153500	0	5850	5850	5850	5850	0
284	20240213	153400	0	5850	5850	5850	5850	0
285	20240213	153300	0	5850	5850	5850	5850	0
286	20240213	153200	0	5850	5850	5850	5850	0
287	20240213	153100	0	5850	5850	5850	5850	0
288	20240213	153000	0	5850	5850	5850	5850	0
289	20240213	152900	0	5850	5850	5850	5850	0
290	20240213	152800	0	5850	5850	5850	5850	0
291	20240213	152700	0	5850	5850	5850	5850	0
292	20240213	152600	0	5850	5850	5850	5850	0
293	20240213	152500	0	5850	5850	5850	5850	0
294	20240213	152400	0	5850	5850	5850	5850	0
295	20240213	152300	0	5850	5850	5850	5850	0
296	20240213	152200	0	5850	5850	5850	5850	0
297	20240213	152100	0	5850	5850	5850	5850	0
298	20240213	152000	0	5850	5850	5850	5850	0
299	20240213	151900	0	5850	5850	5850	5850	0
300	20240213	151800	0	5850	5850	5850	5850	0
301	20240213	151700	0	5850	5850	5850	5850	0
302	20240213	151600	0	5850	5850	5850	5850	0
303	20240213	151500	0	5850	5850	5850	5850	0
304	20240213	151400	0	5850	5850	5850	5850	0
305	20240213	151300	0	5850	5850	5850	5850	0
306	20240213	151200	0	5850	5850	5850	5850	0
307	20240213	151100	0	5850	5850	5850	5850	0
308	20240213	151000	0	5850	5850	5850	5850	0
309	20240213	150900	0	5850	5850	5850	5850	0
310	20240213	150800	0	5850	5850	5850	5850	0
311	20240213	150700	0	5850	5850	5850	5850	0
312	20240213	150600	0	5850	5850	5850	5850	0
313	20240213	150500	0	5850	5850	5850	5850	0
314	20240213	150400	0	5850	5850	5850	5850	0
315	20240213	150300	0	5850	5850	5850	5850	0
316	20240213	150200	0	5850	5850	5850	5850	0
317	20240213	150100	0	5850	5850	5850	5850	0
318	20240213	150000	0	5850	5850	5850	5850	0
319	20240213	145900	0	5850	5850	5850	5850	0
320	20240213	145800	0	5850	5850	5850	5850	0
321	20240213	145700	0	5850	5850	5850	5850	0
322	20240213	145600	0	5850	5850	5850	5850	0
323	20240213	145500	0	5850	5850	5850	5850	0
324	20240213	145400	0	5850	5850	5850	5850	0
325	20240213	145300	0	5850	5850	5850	5850	0
326	20240213	145200	0	5850	5850	5850	5850	0
327	20240213	145100	0	5850	5850	5850	5850	0
328	20240213	145000	0	5850	5850	5850	5850	0
329	20240213	144900	0	5850	5850	5850	5850	0
330	20240213	144800	0	5850	5850	5850	5850	0
331	20240213	144700	0	5850	5850	5850	5850	0
332	20240213	144600	0	5850	5850	5850	5850	0
333	20240213	144500	0	5850	5850	5850	5850	0
334	20240213	144400	0	5850	5850	5850	5850	0
335	20240213	144300	0	5850	5850	5850	5850	0
336	20240213	144200	0	5850	5850	5850	5850	0
337	20240213	144100	0	5850	5850	5850	5850	0
338	20240213	144000	0	5850	5850	5850	5850	0
339	20240213	143900	0	5850	5850	5850	5850	0
340	20240213	143800	0	5850	5850	5850	5850	0
341	20240213	143700	0	5850	5850	5850	5850	0
342	20240213	143600	0	5850	5850	5850	5850	0
343	20240213	143500	0	5850	5850	5850	5850	0
344	20240213	143400	0	5850	5850	5850	5850	0
345	20240213	143300	0	5850	5850	5850	5850	0
346	20240213	143200	0	5850	5850	5850	5850	0
347	20240213	143100	0	5850	5850	5850	5850	0
348	20240213	143000	0	5850	5850	5850	5850	0
349	20240213	142900	0	5850	5850	5850	5850	0
350	20240213	142800	0	5850	5850	5850	5850	0
351	20240213	142700	0	5850	5850	5850	5850	0
352	20240213	142600	0	5850	5850	5850	5850	0
353	20240213	142500	0	5850	5850	5850	5850	0
354	20240213	142400	0	5850	5850	5850	5850	0
355	20240213	142300	0	5850	5850	5850	5850	0
356	20240213	142200	0	5850	5850	5850	5850	0
357	20240213	142100	0	5850	5850	5850	5850	0
358	20240213	142000	0	5850	5850	5850	5850	0
359	20240213	141900	0	5850	5850	5850	5850	0
360	20240213	141800	0	5850	5850	5850	5850	0
361	20240213	141700	0	5850	5850	5850	5850	0
362	20240213	141600	0	5850	5850	5850	5850	0
363	20240213	141500	0	5850	5850	5850	5850	0
364	20240213	141400	0	5850	5850	5850	5850	0
365	20240213	141300	0	5850	5850	5850	5850	0
366	20240213	141200	0	5850	5850	5850	5850	0
367	20240213	141100	0	5850	5850	5850	5850	0
368	20240213	141000	0	5850	5850	5850	5850	0
369	20240213	140900	0	5850	5850	5850	5850	0
370	20240213	140800	0	5850	5850	5850	5850	0
371	20240213	140700	0	5850	5850	5850	5850	0
372	20240213	140600	0	5850	5850	5850	5850	0
373	20240213	140500	0	5850	5850	5850	5850	0
374	20240213	140400	0	5850	5850	5850	5850	0
375	20240213	140300	0	5850	5850	5850	5850	0
376	20240213	140200	0	5850	5850	5850	5850	0
377	20240213	140100	0	5850	5850	5850	5850	0
378	20240213	140000	0	5850	5850	5850	5850	0
379	20240213	135900	0	5850	5850	5850	5850	0
380	20240213	135800	0	5850	5850	5850	5850	0
381	20240213	135700	0	5850	5850	5850	5850	0
382	20240213	135600	0	5850	5850	5850	5850	0
383	20240213	135500	0	5850	5850	5850	5850	0
384	20240213	135400	0	5850	5850	5850	5850	0
385	20240213	135300	0	5850	5850	5850	5850	0
386	20240213	135200	0	5850	5850	5850	5850	0
387	20240213	135100	0	5850	5850	5850	5850	0
388	20240213	135000	0	5850	5850	5850	5850	0
389	20240213	134900	0	5850	5850	5850	5850	0
390	20240213	134800	0	5850	5850	5850	5850	0
391	20240213	134700	0	5850	5850	5850	5850	0
392	20240213	134600	0	5850	5850	5850	5850	0
393	20240213	134500	0	5850	5850	5850	5850	0
394	20240213	134400	0	5850	5850	5850	5850	0
395	20240213	134300	0	5850	5850	5850	5850	0
396	20240213	134200	0	5850	5850	5850	5850	0
397	20240213	134100	0	5850	5850	5850	5850	0
398	20240213	134000	0	5850	5850	5850	5850	0
399	20240213	133900	0	5850	5850	5850	5850	0
400	20240213	133800	0	5850	5850	5850	5850	0
401	20240213	133700	0	5850	5850	5850	5850	0
402	20240213	133600	0	5850	5850	5850	5850	0
403	20240213	133500	0	5850	5850	5850	5850	0
404	20240213	133400	0	5850	5850	5850	5850	0
405	20240213	133300	0	5850	5850	5850	5850	0
406	20240213	133200	0	5850	5850	5850	5850	0
407	20240213	133100	0	5850	5850	5850	5850	0
408	20240213	133000	0	5850	5850	5850	5850	0
409	20240213	132900	0	5850	5850	5850	5850	0
410	20240213	132800	0	5850	5850	5850	5850	0
411	20240213	132700	0	5850	5850	5850	5850	0
412	20240213	132600	0	5850	5850	5850	5850	0
413	20240213	132500	0	5850	5850	5850	5850	0
414	20240213	132400	0	5850	5850	5850	5850	0
415	20240213	132300	0	5850	5850	5850	5850	0
416	20240213	132200	0	5850	5850	5850	5850	0
417	20240213	132100	0	5850	5850	5850	5850	0
418	20240213	132000	0	5850	5850	5850	5850	0
419	20240213	131900	0	5850	5850	5850	5850	0
420	20240213	131800	0	5850	5850	5850	5850	0
421	20240213	131700	0	5850	5850	5850	5850	0
422	20240213	131600	0	5850	5850	5850	5850	0
423	20240213	131500	0	5850	5850	5850	5850	0
424	20240213	131400	0	5850	5850	5850	5850	0
425	20240213	131300	0	5850	5850	5850	5850	0
426	20240213	131200	0	5850	5850	5850	5850	0
427	20240213	131100	0	5850	5850	5850	5850	0
428	20240213	131000	0	5850	5850	5850	5850	0
429	20240213	130900	0	5850	5850	5850	5850	0
430	20240213	130800	0	5850	5850	5850	5850	0
431	20240213	130700	0	5850	5850	5850	5850	0
432	20240213	130600	0	5850	5850	5850	5850	0
433	20240213	130500	0	5850	5850	5850	5850	0
434	20240213	130400	0	5850	5850	5850	5850	0
435	20240213	130300	0	5850	5850	5850	5850	0
436	20240213	130200	0	5850	5850	5850	5850	0
437	20240213	130100	0	5850	5850	5850	5850	0
438	20240213	130000	0	5850	5850	5850	5850	0
439	20240213	125900	0	5850	5850	5850	5850	0
440	20240213	125800	0	5850	5850	5850	5850	0
441	20240213	125700	0	5850	5850	5850	5850	0
442	20240213	125600	0	5850	5850	5850	5850	0
443	20240213	125500	0	5850	5850	5850	5850	0
444	20240213	125400	0	5850	5850	5850	5850	0
445	20240213	125300	0	5850	5850	5850	5850	0
446	20240213	125200	0	5850	5850	5850	5850	0
447	20240213	125100	0	5850	5850	5850	5850	0
448	20240213	125000	0	5850	5850	5850	5850	0
449	20240213	124900	0	5850	5850	5850	5850	0
450	20240213	124800	0	5850	5850	5850	5850	0
451	20240213	124700	0	5850	5850	5850	5850	0
452	20240213	124600	0	5850	5850	5850	5850	0
453	20240213	124500	0	5850	5850	5850	5850	0
454	20240213	124400	0	5850	5850	5850	5850	0
455	20240213	124300	0	5850	5850	5850	5850	0
456	20240213	124200	0	5850	5850	5850	5850	0
457	20240213	124100	0	5850	5850	5850	5850	0
458	20240213	124000	0	5850	5850	5850	5850	0
459	20240213	123900	0	5850	5850	5850	5850	0
460	20240213	123800	0	5850	5850	5850	5850	0
461	20240213	123700	0	5850	5850	5850	5850	0
462	20240213	123600	0	5850	5850	5850	5850	0
463	20240213	123500	0	5850	5850	5850	5850	0
464	20240213	123400	0	5850	5850	5850	5850	0
465	20240213	123300	0	5850	5850	5850	5850	0
466	20240213	123200	0	5850	5850	5850	5850	0
467	20240213	123100	0	5850	5850	5850	5850	0
468	20240213	123000	0	5850	5850	5850	5850	0
469	20240213	122900	0	5850	5850	5850	5850	0
470	20240213	122800	0	5850	5850	5850	5850	0
471	20240213	122700	0	5850	5850	5850	5850	0
472	20240213	122600	0	5850	5850	5850	5850	0
473	20240213	122500	0	5850	5850	5850	5850	0
474	20240213	122400	0	5850	5850	5850	5850	0
475	20240213	122300	0	5850	5850	5850	5850	0
476	20240213	122200	0	5850	5850	5850	5850	0
477	20240213	122100	0	5850	5850	5850	5850	0
478	20240213	122000	0	5850	5850	5850	5850	0
479	20240213	121900	0	5850	5850	5850	5850	0
480	20240213	121800	0	5850	5850	5850	5850	0
481	20240213	121700	0	5850	5850	5850	5850	0
482	20240213	121600	0	5850	5850	5850	5850	0
483	20240213	121500	0	5850	5850	5850	5850	0
484	20240213	121400	0	5850	5850	5850	5850	0
485	20240213	121300	0	5850	5850	5850	5850	0
486	20240213	121200	0	5850	5850	5850	5850	0
487	20240213	121100	0	5850	5850	5850	5850	0
488	20240213	121000	0	5850	5850	5850	5850	0
489	20240213	120900	0	5850	5850	5850	5850	0
490	20240213	120800	0	5850	5850	5850	5850	0
491	20240213	120700	0	5850	5850	5850	5850	0
492	20240213	120600	0	5850	5850	5850	5850	0
493	20240213	120500	0	5850	5850	5850	5850	0
494	20240213	120400	0	5850	5850	5850	5850	0
495	20240213	120300	0	5850	5850	5850	5850	0
496	20240213	120200	0	5850	5850	5850	5850	0
497	20240213	120100	0	5850	5850	5850	5850	0
498	20240213	120000	0	5850	5850	5850	5850	0
499	20240213	115900	0	5850	5850	5850	5850	0
500	20240213	115800	0	5850	5850	5850	5850	0
501	20240213	115700	0	5850	5850	5850	5850	0
502	20240213	115600	0	5850	5850	5850	5850	0
503	20240213	115500	0	5850	5850	5850	5850	0
504	20240213	115400	0	5850	5850	5850	5850	0
505	20240213	115300	0	5850	5850	5850	5850	0
506	20240213	115200	0	5850	5850	5850	5850	0
507	20240213	115100	0	5850	5850	5850	5850	0
508	20240213	115000	0	5850	5850	5850	5850	0
509	20240213	114900	0	5850	5850	5850	5850	0
510	20240213	114800	0	5850	5850	5850	5850	0
511	20240213	114700	0	5850	5850	5850	5850	0
512	20240213	114600	0	5850	5850	5850	5850	0
513	20240213	114500	0	5850	5850	5850	5850	0
514	20240213	114400	0	5850	5850	5850	5850	0
515	20240213	114300	0	5850	5850	5850	5850	0
516	20240213	114200	0	5850	5850	5850	5850	0
517	20240213	114100	0	5850	5850	5850	5850	0
518	20240213	114000	0	5850	5850	5850	5850	0
519	20240213	113900	0	5850	5850	5850	5850	0
520	20240213	113800	0	5850	5850	5850	5850	0
521	20240213	113700	0	5850	5850	5850	5850	0
522	20240213	113600	0	5850	5850	5850	5850	0
523	20240213	113500	0	5850	5850	5850	5850	0
524	20240213	113400	0	5850	5850	5850	5850	0
525	20240213	113300	0	5850	5850	5850	5850	0
526	20240213	113200	0	5850	5850	5850	5850	0
527	20240213	113100	0	5850	5850	5850	5850	0
528	20240213	113000	0	5850	5850	5850	5850	0
529	20240213	112900	0	5850	5850	5850	5850	0
530	20240213	112800	0	5850	5850	5850	5850	0
531	20240213	112700	0	5850	5850	5850	5850	0
532	20240213	112600	0	5850	5850	5850	5850	0
533	20240213	112500	0	5850	5850	5850	5850	0
534	20240213	112400	0	5850	5850	5850	5850	0
535	20240213	112300	0	5850	5850	5850	5850	0
536	20240213	112200	0	5850	5850	5850	5850	0
537	20240213	112100	0	5850	5850	5850	5850	0
538	20240213	112000	0	5850	5850	5850	5850	0
539	20240213	111900	0	5850	5850	5850	5850	0
540	20240213	111800	0	5850	5850	5850	5850	0
541	20240213	111700	0	5850	5850	5850	5850	0
542	20240213	111600	0	5850	5850	5850	5850	0
543	20240213	111500	0	5850	5850	5850	5850	0
544	20240213	111400	0	5850	5850	5850	5850	0
545	20240213	111300	0	5850	5850	5850	5850	0
546	20240213	111200	0	5850	5850	5850	5850	0
547	20240213	111100	0	5850	5850	5850	5850	0
548	20240213	111000	0	5850	5850	5850	5850	0
549	20240213	110900	0	5850	5850	5850	5850	0
550	20240213	110800	0	5850	5850	5850	5850	0
551	20240213	110700	0	5850	5850	5850	5850	0
552	20240213	110600	0	5850	5850	5850	5850	0
553	20240213	110500	0	5850	5850	5850	5850	0
554	20240213	110400	0	5850	5850	5850	5850	0
555	20240213	110300	0	5850	5850	5850	5850	0
556	20240213	110200	0	5850	5850	5850	5850	0
557	20240213	110100	0	5850	5850	5850	5850	0
558	20240213	110000	0	5850	5850	5850	5850	0
559	20240213	105900	0	5850	5850	5850	5850	0
560	20240213	105800	0	5850	5850	5850	5850	0
561	20240213	105700	0	5850	5850	5850	5850	0
562	20240213	105600	0	5850	5850	5850	5850	0
563	20240213	105500	0	5850	5850	5850	5850	0
564	20240213	105400	0	5850	5850	5850	5850	0
565	20240213	105300	0	5850	5850	5850	5850	0
566	20240213	105200	0	5850	5850	5850	5850	0
567	20240213	105100	0	5850	5850	5850	5850	0
568	20240213	105000	0	5850	5850	5850	5850	0
569	20240213	104900	0	5850	5850	5850	5850	0
570	20240213	104800	0	5850	5850	5850	5850	0
571	20240213	104700	0	5850	5850	5850	5850	0
572	20240213	104600	0	5850	5850	5850	5850	0
573	20240213	104500	0	5850	5850	5850	5850	0
574	20240213	104400	0	5850	5850	5850	5850	0
575	20240213	104300	0	5850	5850	5850	5850	0
576	20240213	104200	0	5850	5850	5850	5850	0
577	20240213	104100	0	5850	5850	5850	5850	0
578	20240213	104000	0	5850	5850	5850	5850	0
579	20240213	103900	0	5850	5850	5850	5850	0
580	20240213	103800	0	5850	5850	5850	5850	0
581	20240213	103700	0	5850	5850	5850	5850	0
582	20240213	103600	0	5850	5850	5850	5850	0
583	20240213	103500	0	5850	5850	5850	5850	0
584	20240213	103400	0	5850	5850	5850	5850	0
585	20240213	103300	0	5850	5850	5850	5850	0
586	20240213	103200	0	5850	5850	5850	5850	0
587	20240213	103100	0	5850	5850	5850	5850	0
588	20240213	103000	0	5850	5850	5850	5850	0
589	20240213	102900	0	5850	5850	5850	5850	0
590	20240213	102800	0	5850	5850	5850	5850	0
591	20240213	102700	0	5850	5850	5850	5850	0
592	20240213	102600	0	5850	5850	5850	5850	0
593	20240213	102500	0	5850	5850	5850	5850	0
594	20240213	102400	0	5850	5850	5850	5850	0
595	20240213	102300	0	5850	5850	5850	5850	0
596	20240213	102200	0	5850	5850	5850	5850	0
597	20240213	102100	0	5850	5850	5850	5850	0
598	20240213	102000	0	5850	5850	5850	5850	0
599	20240213	101900	0	5850	5850	5850	5850	0
600	20240213	101800	0	5850	5850	5850	5850	0
601	20240213	101700	0	5850	5850	5850	5850	0
602	20240213	101600	0	5850	5850	5850	5850	0
603	20240213	101500	0	5850	5850	5850	5850	0
604	20240213	101400	0	5850	5850	5850	5850	0
605	20240213	101300	0	5850	5850	5850	5850	0
606	20240213	101200	0	5850	5850	5850	5850	0
607	20240213	101100	0	5850	5850	5850	5850	0
608	20240213	101000	0	5850	5850	5850	5850	0
609	20240213	100900	0	5850	5850	5850	5850	0
610	20240213	100800	0	5850	5850	5850	5850	0
611	20240213	100700	0	5850	5850	5850	5850	0
612	20240213	100600	0	5850	5850	5850	5850	0
613	20240213	100500	0	5850	5850	5850	5850	0
614	20240213	100400	0	5850	5850	5850	5850	0
615	20240213	100300	0	5850	5850	5850	5850	0
616	20240213	100200	0	5850	5850	5850	5850	0
617	20240213	100100	0	5850	5850	5850	5850	0
618	20240213	100000	0	5850	5850	5850	5850	0
619	20240213	095900	0	5850	5850	5850	5850	0
620	20240213	095800	0	5850	5850	5850	5850	0
621	20240213	095700	0	5850	5850	5850	5850	0
622	20240213	095600	0	5850	5850	5850	5850	0
623	20240213	095500	0	5850	5850	5850	5850	0
624	20240213	095400	0	5850	5850	5850	5850	0
625	20240213	095300	0	5850	5850	5850	5850	0
626	20240213	095200	0	5850	5850	5850	5850	0
627	20240213	095100	0	5850	5850	5850	5850	0
628	20240213	095000	0	5850	5850	5850	5850	0
629	20240213	094900	0	5850	5850	5850	5850	0
630	20240213	094800	0	5850	5850	5850	5850	0
631	20240213	094700	0	5850	5850	5850	5850	0
632	20240213	094600	0	5850	5850	5850	5850	0
633	20240213	094500	0	5850	5850	5850	5850	0
634	20240213	094400	0	5850	5850	5850	5850	0
635	20240213	094300	0	5850	5850	5850	5850	0
636	20240213	094200	0	5850	5850	5850	5850	0
637	20240213	094100	0	5850	5850	5850	5850	0
638	20240213	094000	0	5850	5850	5850	5850	0
639	20240213	093900	0	5850	5850	5850	5850	0
640	20240213	093800	0	5850	5850	5850	5850	0
641	20240213	093700	0	5850	5850	5850	5850	0
642	20240213	093600	0	5850	5850	5850	5850	0
643	20240213	093500	0	5850	5850	5850	5850	0
644	20240213	093400	0	5850	5850	5850	5850	0
645	20240213	093300	0	5850	5850	5850	5850	0
646	20240213	093200	0	5850	5850	5850	5850	0
647	20240213	093100	0	5850	5850	5850	5850	0
648	20240213	093000	0	5850	5850	5850	5850	0
649	20240213	092900	0	5850	5850	5850	5850	0
650	20240213	092800	0	5850	5850	5850	5850	0
651	20240213	092700	0	5850	5850	5850	5850	0
652	20240213	092600	0	5850	5850	5850	5850	0
653	20240213	092500	0	5850	5850	5850	5850	0
654	20240213	092400	0	5850	5850	5850	5850	0
655	20240213	092300	0	5850	5850	5850	5850	0
656	20240213	092200	0	5850	5850	5850	5850	0
657	20240213	092100	0	5850	5850	5850	5850	0
658	20240213	092000	0	5850	5850	5850	5850	0
659	20240213	091900	0	5850	5850	5850	5850	0
660	20240213	091800	0	5850	5850	5850	5850	0
661	20240213	091700	0	5850	5850	5850	5850	0
662	20240213	091600	0	5850	5850	5850	5850	0
663	20240213	091500	0	5850	5850	5850	5850	0
664	20240213	091400	0	5850	5850	5850	5850	0
665	20240213	091300	0	5850	5850	5850	5850	0
666	20240213	091200	0	5850	5850	5850	5850	0
667	20240213	091100	0	5850	5850	5850	5850	0
668	20240213	091000	0	5850	5850	5850	5850	0
669	20240213	090900	0	5850	5850	5850	5850	0
670	20240213	090800	0	5850	5850	5850	5850	0
671	20240213	090700	0	5850	5850	5850	5850	0
672	20240213	090600	0	5850	5850	5850	5850	0
673	20240213	090500	0	5850	5850	5850	5850	0
674	20240213	090400	0	5850	5850	5850	5850	0
675	20240213	090300	0	5850	5850	5850	5850	0
676	20240213	090200	0	5850	5850	5850	5850	0
677	20240213	090100	0	5850	5850	5850	5850	0
678	20240213	090000	0	5850	5850	5850	5850	0