KissMeData/150840/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	202200	0	5850	5850	5850	5850	0
3	20240216	202100	0	5850	5850	5850	5850	0
4	20240216	202000	0	5850	5850	5850	5850	0
5	20240216	201900	0	5850	5850	5850	5850	0
6	20240216	201800	0	5850	5850	5850	5850	0
7	20240216	201700	0	5850	5850	5850	5850	0
8	20240216	201600	0	5850	5850	5850	5850	0
9	20240216	201500	0	5850	5850	5850	5850	0
10	20240216	201400	0	5850	5850	5850	5850	0
11	20240216	201300	0	5850	5850	5850	5850	0
12	20240216	201200	0	5850	5850	5850	5850	0
13	20240216	201100	0	5850	5850	5850	5850	0
14	20240216	201000	0	5850	5850	5850	5850	0
15	20240216	200900	0	5850	5850	5850	5850	0
16	20240216	200800	0	5850	5850	5850	5850	0
17	20240216	200700	0	5850	5850	5850	5850	0
18	20240216	200600	0	5850	5850	5850	5850	0
19	20240216	200500	0	5850	5850	5850	5850	0
20	20240216	200400	0	5850	5850	5850	5850	0
21	20240216	200300	0	5850	5850	5850	5850	0
22	20240216	200200	0	5850	5850	5850	5850	0
23	20240216	200100	0	5850	5850	5850	5850	0
24	20240216	200000	0	5850	5850	5850	5850	0
25	20240216	195900	0	5850	5850	5850	5850	0
26	20240216	195800	0	5850	5850	5850	5850	0
27	20240216	195700	0	5850	5850	5850	5850	0
28	20240216	195600	0	5850	5850	5850	5850	0
29	20240216	195500	0	5850	5850	5850	5850	0
30	20240216	195400	0	5850	5850	5850	5850	0
31	20240216	195300	0	5850	5850	5850	5850	0
32	20240216	195200	0	5850	5850	5850	5850	0
33	20240216	195100	0	5850	5850	5850	5850	0
34	20240216	195000	0	5850	5850	5850	5850	0
35	20240216	194900	0	5850	5850	5850	5850	0
36	20240216	194800	0	5850	5850	5850	5850	0
37	20240216	194700	0	5850	5850	5850	5850	0
38	20240216	194600	0	5850	5850	5850	5850	0
39	20240216	194500	0	5850	5850	5850	5850	0
40	20240216	194400	0	5850	5850	5850	5850	0
41	20240216	194300	0	5850	5850	5850	5850	0
42	20240216	194200	0	5850	5850	5850	5850	0
43	20240216	194100	0	5850	5850	5850	5850	0
44	20240216	194000	0	5850	5850	5850	5850	0
45	20240216	193900	0	5850	5850	5850	5850	0
46	20240216	193800	0	5850	5850	5850	5850	0
47	20240216	193700	0	5850	5850	5850	5850	0
48	20240216	193600	0	5850	5850	5850	5850	0
49	20240216	193500	0	5850	5850	5850	5850	0
50	20240216	193400	0	5850	5850	5850	5850	0
51	20240216	193300	0	5850	5850	5850	5850	0
52	20240216	193200	0	5850	5850	5850	5850	0
53	20240216	193100	0	5850	5850	5850	5850	0
54	20240216	193000	0	5850	5850	5850	5850	0
55	20240216	192900	0	5850	5850	5850	5850	0
56	20240216	192800	0	5850	5850	5850	5850	0
57	20240216	192700	0	5850	5850	5850	5850	0
58	20240216	192600	0	5850	5850	5850	5850	0
59	20240216	192500	0	5850	5850	5850	5850	0
60	20240216	192400	0	5850	5850	5850	5850	0
61	20240216	192300	0	5850	5850	5850	5850	0
62	20240216	192200	0	5850	5850	5850	5850	0
63	20240216	192100	0	5850	5850	5850	5850	0
64	20240216	192000	0	5850	5850	5850	5850	0
65	20240216	191900	0	5850	5850	5850	5850	0
66	20240216	191800	0	5850	5850	5850	5850	0
67	20240216	191700	0	5850	5850	5850	5850	0
68	20240216	191600	0	5850	5850	5850	5850	0
69	20240216	191500	0	5850	5850	5850	5850	0
70	20240216	191400	0	5850	5850	5850	5850	0
71	20240216	191300	0	5850	5850	5850	5850	0
72	20240216	191200	0	5850	5850	5850	5850	0
73	20240216	191100	0	5850	5850	5850	5850	0
74	20240216	191000	0	5850	5850	5850	5850	0
75	20240216	190900	0	5850	5850	5850	5850	0
76	20240216	190800	0	5850	5850	5850	5850	0
77	20240216	190700	0	5850	5850	5850	5850	0
78	20240216	190600	0	5850	5850	5850	5850	0
79	20240216	190500	0	5850	5850	5850	5850	0
80	20240216	190400	0	5850	5850	5850	5850	0
81	20240216	190300	0	5850	5850	5850	5850	0
82	20240216	190200	0	5850	5850	5850	5850	0
83	20240216	190100	0	5850	5850	5850	5850	0
84	20240216	190000	0	5850	5850	5850	5850	0
85	20240216	185900	0	5850	5850	5850	5850	0
86	20240216	185800	0	5850	5850	5850	5850	0
87	20240216	185700	0	5850	5850	5850	5850	0
88	20240216	185600	0	5850	5850	5850	5850	0
89	20240216	185500	0	5850	5850	5850	5850	0
90	20240216	185400	0	5850	5850	5850	5850	0
91	20240216	185300	0	5850	5850	5850	5850	0
92	20240216	185200	0	5850	5850	5850	5850	0
93	20240216	185100	0	5850	5850	5850	5850	0
94	20240216	185000	0	5850	5850	5850	5850	0
95	20240216	184900	0	5850	5850	5850	5850	0
96	20240216	184800	0	5850	5850	5850	5850	0
97	20240216	184700	0	5850	5850	5850	5850	0
98	20240216	184600	0	5850	5850	5850	5850	0
99	20240216	184500	0	5850	5850	5850	5850	0
100	20240216	184400	0	5850	5850	5850	5850	0
101	20240216	184300	0	5850	5850	5850	5850	0
102	20240216	184200	0	5850	5850	5850	5850	0
103	20240216	184100	0	5850	5850	5850	5850	0
104	20240216	184000	0	5850	5850	5850	5850	0
105	20240216	183900	0	5850	5850	5850	5850	0
106	20240216	183800	0	5850	5850	5850	5850	0
107	20240216	183700	0	5850	5850	5850	5850	0
108	20240216	183600	0	5850	5850	5850	5850	0
109	20240216	183500	0	5850	5850	5850	5850	0
110	20240216	183400	0	5850	5850	5850	5850	0
111	20240216	183300	0	5850	5850	5850	5850	0
112	20240216	183200	0	5850	5850	5850	5850	0
113	20240216	183100	0	5850	5850	5850	5850	0
114	20240216	183000	0	5850	5850	5850	5850	0
115	20240216	182900	0	5850	5850	5850	5850	0
116	20240216	182800	0	5850	5850	5850	5850	0
117	20240216	182700	0	5850	5850	5850	5850	0
118	20240216	182600	0	5850	5850	5850	5850	0
119	20240216	182500	0	5850	5850	5850	5850	0
120	20240216	182400	0	5850	5850	5850	5850	0
121	20240216	182300	0	5850	5850	5850	5850	0
122	20240216	182200	0	5850	5850	5850	5850	0
123	20240216	182100	0	5850	5850	5850	5850	0
124	20240216	182000	0	5850	5850	5850	5850	0
125	20240216	181900	0	5850	5850	5850	5850	0
126	20240216	181800	0	5850	5850	5850	5850	0
127	20240216	181700	0	5850	5850	5850	5850	0
128	20240216	181600	0	5850	5850	5850	5850	0
129	20240216	181500	0	5850	5850	5850	5850	0
130	20240216	181400	0	5850	5850	5850	5850	0
131	20240216	181300	0	5850	5850	5850	5850	0
132	20240216	181200	0	5850	5850	5850	5850	0
133	20240216	181100	0	5850	5850	5850	5850	0
134	20240216	181000	0	5850	5850	5850	5850	0
135	20240216	180900	0	5850	5850	5850	5850	0
136	20240216	180800	0	5850	5850	5850	5850	0
137	20240216	180700	0	5850	5850	5850	5850	0
138	20240216	180600	0	5850	5850	5850	5850	0
139	20240216	180500	0	5850	5850	5850	5850	0
140	20240216	180400	0	5850	5850	5850	5850	0
141	20240216	180300	0	5850	5850	5850	5850	0
142	20240216	180200	0	5850	5850	5850	5850	0
143	20240216	180100	0	5850	5850	5850	5850	0
144	20240216	180000	0	5850	5850	5850	5850	0
145	20240216	175900	0	5850	5850	5850	5850	0
146	20240216	175800	0	5850	5850	5850	5850	0
147	20240216	175700	0	5850	5850	5850	5850	0
148	20240216	175600	0	5850	5850	5850	5850	0
149	20240216	175500	0	5850	5850	5850	5850	0
150	20240216	175400	0	5850	5850	5850	5850	0
151	20240216	175300	0	5850	5850	5850	5850	0
152	20240216	175200	0	5850	5850	5850	5850	0
153	20240216	175100	0	5850	5850	5850	5850	0
154	20240216	175000	0	5850	5850	5850	5850	0
155	20240216	174900	0	5850	5850	5850	5850	0
156	20240216	174800	0	5850	5850	5850	5850	0
157	20240216	174700	0	5850	5850	5850	5850	0
158	20240216	174600	0	5850	5850	5850	5850	0
159	20240216	174500	0	5850	5850	5850	5850	0
160	20240216	174400	0	5850	5850	5850	5850	0
161	20240216	174300	0	5850	5850	5850	5850	0
162	20240216	174200	0	5850	5850	5850	5850	0
163	20240216	174100	0	5850	5850	5850	5850	0
164	20240216	174000	0	5850	5850	5850	5850	0
165	20240216	173900	0	5850	5850	5850	5850	0
166	20240216	173800	0	5850	5850	5850	5850	0
167	20240216	173700	0	5850	5850	5850	5850	0
168	20240216	173600	0	5850	5850	5850	5850	0
169	20240216	173500	0	5850	5850	5850	5850	0
170	20240216	173400	0	5850	5850	5850	5850	0
171	20240216	173300	0	5850	5850	5850	5850	0
172	20240216	173200	0	5850	5850	5850	5850	0
173	20240216	173100	0	5850	5850	5850	5850	0
174	20240216	173000	0	5850	5850	5850	5850	0
175	20240216	172900	0	5850	5850	5850	5850	0
176	20240216	172800	0	5850	5850	5850	5850	0
177	20240216	172700	0	5850	5850	5850	5850	0
178	20240216	172600	0	5850	5850	5850	5850	0
179	20240216	172500	0	5850	5850	5850	5850	0
180	20240216	172400	0	5850	5850	5850	5850	0
181	20240216	172300	0	5850	5850	5850	5850	0
182	20240216	172200	0	5850	5850	5850	5850	0
183	20240216	172100	0	5850	5850	5850	5850	0
184	20240216	172000	0	5850	5850	5850	5850	0
185	20240216	171900	0	5850	5850	5850	5850	0
186	20240216	171800	0	5850	5850	5850	5850	0
187	20240216	171700	0	5850	5850	5850	5850	0
188	20240216	171600	0	5850	5850	5850	5850	0
189	20240216	171500	0	5850	5850	5850	5850	0
190	20240216	171400	0	5850	5850	5850	5850	0
191	20240216	171300	0	5850	5850	5850	5850	0
192	20240216	171200	0	5850	5850	5850	5850	0
193	20240216	171100	0	5850	5850	5850	5850	0
194	20240216	171000	0	5850	5850	5850	5850	0
195	20240216	170900	0	5850	5850	5850	5850	0
196	20240216	170800	0	5850	5850	5850	5850	0
197	20240216	170700	0	5850	5850	5850	5850	0
198	20240216	170600	0	5850	5850	5850	5850	0
199	20240216	170500	0	5850	5850	5850	5850	0
200	20240216	170400	0	5850	5850	5850	5850	0
201	20240216	170300	0	5850	5850	5850	5850	0
202	20240216	170200	0	5850	5850	5850	5850	0
203	20240216	170100	0	5850	5850	5850	5850	0
204	20240216	170000	0	5850	5850	5850	5850	0
205	20240216	165900	0	5850	5850	5850	5850	0
206	20240216	165800	0	5850	5850	5850	5850	0
207	20240216	165700	0	5850	5850	5850	5850	0
208	20240216	165600	0	5850	5850	5850	5850	0
209	20240216	165500	0	5850	5850	5850	5850	0
210	20240216	165400	0	5850	5850	5850	5850	0
211	20240216	165300	0	5850	5850	5850	5850	0
212	20240216	165200	0	5850	5850	5850	5850	0
213	20240216	165100	0	5850	5850	5850	5850	0
214	20240216	165000	0	5850	5850	5850	5850	0
215	20240216	164900	0	5850	5850	5850	5850	0
216	20240216	164800	0	5850	5850	5850	5850	0
217	20240216	164700	0	5850	5850	5850	5850	0
218	20240216	164600	0	5850	5850	5850	5850	0
219	20240216	164500	0	5850	5850	5850	5850	0
220	20240216	164400	0	5850	5850	5850	5850	0
221	20240216	164300	0	5850	5850	5850	5850	0
222	20240216	164200	0	5850	5850	5850	5850	0
223	20240216	164100	0	5850	5850	5850	5850	0
224	20240216	164000	0	5850	5850	5850	5850	0
225	20240216	163900	0	5850	5850	5850	5850	0
226	20240216	163800	0	5850	5850	5850	5850	0
227	20240216	163700	0	5850	5850	5850	5850	0
228	20240216	163600	0	5850	5850	5850	5850	0
229	20240216	163500	0	5850	5850	5850	5850	0
230	20240216	163400	0	5850	5850	5850	5850	0
231	20240216	163300	0	5850	5850	5850	5850	0
232	20240216	163200	0	5850	5850	5850	5850	0
233	20240216	163100	0	5850	5850	5850	5850	0
234	20240216	163000	0	5850	5850	5850	5850	0
235	20240216	162900	0	5850	5850	5850	5850	0
236	20240216	162800	0	5850	5850	5850	5850	0
237	20240216	162700	0	5850	5850	5850	5850	0
238	20240216	162600	0	5850	5850	5850	5850	0
239	20240216	162500	0	5850	5850	5850	5850	0
240	20240216	162400	0	5850	5850	5850	5850	0
241	20240216	162300	0	5850	5850	5850	5850	0
242	20240216	162200	0	5850	5850	5850	5850	0
243	20240216	162100	0	5850	5850	5850	5850	0
244	20240216	162000	0	5850	5850	5850	5850	0
245	20240216	161900	0	5850	5850	5850	5850	0
246	20240216	161800	0	5850	5850	5850	5850	0
247	20240216	161700	0	5850	5850	5850	5850	0
248	20240216	161600	0	5850	5850	5850	5850	0
249	20240216	161500	0	5850	5850	5850	5850	0
250	20240216	161400	0	5850	5850	5850	5850	0
251	20240216	161300	0	5850	5850	5850	5850	0
252	20240216	161200	0	5850	5850	5850	5850	0
253	20240216	161100	0	5850	5850	5850	5850	0
254	20240216	161000	0	5850	5850	5850	5850	0
255	20240216	160900	0	5850	5850	5850	5850	0
256	20240216	160800	0	5850	5850	5850	5850	0
257	20240216	160700	0	5850	5850	5850	5850	0
258	20240216	160600	0	5850	5850	5850	5850	0
259	20240216	160500	0	5850	5850	5850	5850	0
260	20240216	160400	0	5850	5850	5850	5850	0
261	20240216	160300	0	5850	5850	5850	5850	0
262	20240216	160200	0	5850	5850	5850	5850	0
263	20240216	160100	0	5850	5850	5850	5850	0
264	20240216	160000	0	5850	5850	5850	5850	0
265	20240216	155900	0	5850	5850	5850	5850	0
266	20240216	155800	0	5850	5850	5850	5850	0
267	20240216	155700	0	5850	5850	5850	5850	0
268	20240216	155600	0	5850	5850	5850	5850	0
269	20240216	155500	0	5850	5850	5850	5850	0
270	20240216	155400	0	5850	5850	5850	5850	0
271	20240216	155300	0	5850	5850	5850	5850	0
272	20240216	155200	0	5850	5850	5850	5850	0
273	20240216	155100	0	5850	5850	5850	5850	0
274	20240216	155000	0	5850	5850	5850	5850	0
275	20240216	154900	0	5850	5850	5850	5850	0
276	20240216	154800	0	5850	5850	5850	5850	0
277	20240216	154700	0	5850	5850	5850	5850	0
278	20240216	154600	0	5850	5850	5850	5850	0
279	20240216	154500	0	5850	5850	5850	5850	0
280	20240216	154400	0	5850	5850	5850	5850	0
281	20240216	154300	0	5850	5850	5850	5850	0
282	20240216	154200	0	5850	5850	5850	5850	0
283	20240216	154100	0	5850	5850	5850	5850	0
284	20240216	154000	0	5850	5850	5850	5850	0
285	20240216	153900	0	5850	5850	5850	5850	0
286	20240216	153800	0	5850	5850	5850	5850	0
287	20240216	153700	0	5850	5850	5850	5850	0
288	20240216	153600	0	5850	5850	5850	5850	0
289	20240216	153500	0	5850	5850	5850	5850	0
290	20240216	153400	0	5850	5850	5850	5850	0
291	20240216	153300	0	5850	5850	5850	5850	0
292	20240216	153200	0	5850	5850	5850	5850	0
293	20240216	153100	0	5850	5850	5850	5850	0
294	20240216	153000	0	5850	5850	5850	5850	0
295	20240216	152900	0	5850	5850	5850	5850	0
296	20240216	152800	0	5850	5850	5850	5850	0
297	20240216	152700	0	5850	5850	5850	5850	0
298	20240216	152600	0	5850	5850	5850	5850	0
299	20240216	152500	0	5850	5850	5850	5850	0
300	20240216	152400	0	5850	5850	5850	5850	0
301	20240216	152300	0	5850	5850	5850	5850	0
302	20240216	152200	0	5850	5850	5850	5850	0
303	20240216	152100	0	5850	5850	5850	5850	0
304	20240216	152000	0	5850	5850	5850	5850	0
305	20240216	151900	0	5850	5850	5850	5850	0
306	20240216	151800	0	5850	5850	5850	5850	0
307	20240216	151700	0	5850	5850	5850	5850	0
308	20240216	151600	0	5850	5850	5850	5850	0
309	20240216	151500	0	5850	5850	5850	5850	0
310	20240216	151400	0	5850	5850	5850	5850	0
311	20240216	151300	0	5850	5850	5850	5850	0
312	20240216	151200	0	5850	5850	5850	5850	0
313	20240216	151100	0	5850	5850	5850	5850	0
314	20240216	151000	0	5850	5850	5850	5850	0
315	20240216	150900	0	5850	5850	5850	5850	0
316	20240216	150800	0	5850	5850	5850	5850	0
317	20240216	150700	0	5850	5850	5850	5850	0
318	20240216	150600	0	5850	5850	5850	5850	0
319	20240216	150500	0	5850	5850	5850	5850	0
320	20240216	150400	0	5850	5850	5850	5850	0
321	20240216	150300	0	5850	5850	5850	5850	0
322	20240216	150200	0	5850	5850	5850	5850	0
323	20240216	150100	0	5850	5850	5850	5850	0
324	20240216	150000	0	5850	5850	5850	5850	0
325	20240216	145900	0	5850	5850	5850	5850	0
326	20240216	145800	0	5850	5850	5850	5850	0
327	20240216	145700	0	5850	5850	5850	5850	0
328	20240216	145600	0	5850	5850	5850	5850	0
329	20240216	145500	0	5850	5850	5850	5850	0
330	20240216	145400	0	5850	5850	5850	5850	0
331	20240216	145300	0	5850	5850	5850	5850	0
332	20240216	145200	0	5850	5850	5850	5850	0
333	20240216	145100	0	5850	5850	5850	5850	0
334	20240216	145000	0	5850	5850	5850	5850	0
335	20240216	144900	0	5850	5850	5850	5850	0
336	20240216	144800	0	5850	5850	5850	5850	0
337	20240216	144700	0	5850	5850	5850	5850	0
338	20240216	144600	0	5850	5850	5850	5850	0
339	20240216	144500	0	5850	5850	5850	5850	0
340	20240216	144400	0	5850	5850	5850	5850	0
341	20240216	144300	0	5850	5850	5850	5850	0
342	20240216	144200	0	5850	5850	5850	5850	0
343	20240216	144100	0	5850	5850	5850	5850	0
344	20240216	144000	0	5850	5850	5850	5850	0
345	20240216	143900	0	5850	5850	5850	5850	0
346	20240216	143800	0	5850	5850	5850	5850	0
347	20240216	143700	0	5850	5850	5850	5850	0
348	20240216	143600	0	5850	5850	5850	5850	0
349	20240216	143500	0	5850	5850	5850	5850	0
350	20240216	143400	0	5850	5850	5850	5850	0
351	20240216	143300	0	5850	5850	5850	5850	0
352	20240216	143200	0	5850	5850	5850	5850	0
353	20240216	143100	0	5850	5850	5850	5850	0
354	20240216	143000	0	5850	5850	5850	5850	0
355	20240216	142900	0	5850	5850	5850	5850	0
356	20240216	142800	0	5850	5850	5850	5850	0
357	20240216	142700	0	5850	5850	5850	5850	0
358	20240216	142600	0	5850	5850	5850	5850	0
359	20240216	142500	0	5850	5850	5850	5850	0
360	20240216	142400	0	5850	5850	5850	5850	0
361	20240216	142300	0	5850	5850	5850	5850	0
362	20240216	142200	0	5850	5850	5850	5850	0
363	20240216	142100	0	5850	5850	5850	5850	0
364	20240216	142000	0	5850	5850	5850	5850	0
365	20240216	141900	0	5850	5850	5850	5850	0
366	20240216	141800	0	5850	5850	5850	5850	0
367	20240216	141700	0	5850	5850	5850	5850	0
368	20240216	141600	0	5850	5850	5850	5850	0
369	20240216	141500	0	5850	5850	5850	5850	0
370	20240216	141400	0	5850	5850	5850	5850	0
371	20240216	141300	0	5850	5850	5850	5850	0
372	20240216	141200	0	5850	5850	5850	5850	0
373	20240216	141100	0	5850	5850	5850	5850	0
374	20240216	141000	0	5850	5850	5850	5850	0
375	20240216	140900	0	5850	5850	5850	5850	0
376	20240216	140800	0	5850	5850	5850	5850	0
377	20240216	140700	0	5850	5850	5850	5850	0
378	20240216	140600	0	5850	5850	5850	5850	0
379	20240216	140500	0	5850	5850	5850	5850	0
380	20240216	140400	0	5850	5850	5850	5850	0
381	20240216	140300	0	5850	5850	5850	5850	0
382	20240216	140200	0	5850	5850	5850	5850	0
383	20240216	140100	0	5850	5850	5850	5850	0
384	20240216	140000	0	5850	5850	5850	5850	0
385	20240216	135900	0	5850	5850	5850	5850	0
386	20240216	135800	0	5850	5850	5850	5850	0
387	20240216	135700	0	5850	5850	5850	5850	0
388	20240216	135600	0	5850	5850	5850	5850	0
389	20240216	135500	0	5850	5850	5850	5850	0
390	20240216	135400	0	5850	5850	5850	5850	0
391	20240216	135300	0	5850	5850	5850	5850	0
392	20240216	135200	0	5850	5850	5850	5850	0
393	20240216	135100	0	5850	5850	5850	5850	0
394	20240216	135000	0	5850	5850	5850	5850	0
395	20240216	134900	0	5850	5850	5850	5850	0
396	20240216	134800	0	5850	5850	5850	5850	0
397	20240216	134700	0	5850	5850	5850	5850	0
398	20240216	134600	0	5850	5850	5850	5850	0
399	20240216	134500	0	5850	5850	5850	5850	0
400	20240216	134400	0	5850	5850	5850	5850	0
401	20240216	134300	0	5850	5850	5850	5850	0
402	20240216	134200	0	5850	5850	5850	5850	0
403	20240216	134100	0	5850	5850	5850	5850	0
404	20240216	134000	0	5850	5850	5850	5850	0
405	20240216	133900	0	5850	5850	5850	5850	0
406	20240216	133800	0	5850	5850	5850	5850	0
407	20240216	133700	0	5850	5850	5850	5850	0
408	20240216	133600	0	5850	5850	5850	5850	0
409	20240216	133500	0	5850	5850	5850	5850	0
410	20240216	133400	0	5850	5850	5850	5850	0
411	20240216	133300	0	5850	5850	5850	5850	0
412	20240216	133200	0	5850	5850	5850	5850	0
413	20240216	133100	0	5850	5850	5850	5850	0
414	20240216	133000	0	5850	5850	5850	5850	0
415	20240216	132900	0	5850	5850	5850	5850	0
416	20240216	132800	0	5850	5850	5850	5850	0
417	20240216	132700	0	5850	5850	5850	5850	0
418	20240216	132600	0	5850	5850	5850	5850	0
419	20240216	132500	0	5850	5850	5850	5850	0
420	20240216	132400	0	5850	5850	5850	5850	0
421	20240216	132300	0	5850	5850	5850	5850	0
422	20240216	132200	0	5850	5850	5850	5850	0
423	20240216	132100	0	5850	5850	5850	5850	0
424	20240216	132000	0	5850	5850	5850	5850	0
425	20240216	131900	0	5850	5850	5850	5850	0
426	20240216	131800	0	5850	5850	5850	5850	0
427	20240216	131700	0	5850	5850	5850	5850	0
428	20240216	131600	0	5850	5850	5850	5850	0
429	20240216	131500	0	5850	5850	5850	5850	0
430	20240216	131400	0	5850	5850	5850	5850	0
431	20240216	131300	0	5850	5850	5850	5850	0
432	20240216	131200	0	5850	5850	5850	5850	0
433	20240216	131100	0	5850	5850	5850	5850	0
434	20240216	131000	0	5850	5850	5850	5850	0
435	20240216	130900	0	5850	5850	5850	5850	0
436	20240216	130800	0	5850	5850	5850	5850	0
437	20240216	130700	0	5850	5850	5850	5850	0
438	20240216	130600	0	5850	5850	5850	5850	0
439	20240216	130500	0	5850	5850	5850	5850	0
440	20240216	130400	0	5850	5850	5850	5850	0
441	20240216	130300	0	5850	5850	5850	5850	0
442	20240216	130200	0	5850	5850	5850	5850	0
443	20240216	130100	0	5850	5850	5850	5850	0
444	20240216	130000	0	5850	5850	5850	5850	0
445	20240216	125900	0	5850	5850	5850	5850	0
446	20240216	125800	0	5850	5850	5850	5850	0
447	20240216	125700	0	5850	5850	5850	5850	0
448	20240216	125600	0	5850	5850	5850	5850	0
449	20240216	125500	0	5850	5850	5850	5850	0
450	20240216	125400	0	5850	5850	5850	5850	0
451	20240216	125300	0	5850	5850	5850	5850	0
452	20240216	125200	0	5850	5850	5850	5850	0
453	20240216	125100	0	5850	5850	5850	5850	0
454	20240216	125000	0	5850	5850	5850	5850	0
455	20240216	124900	0	5850	5850	5850	5850	0
456	20240216	124800	0	5850	5850	5850	5850	0
457	20240216	124700	0	5850	5850	5850	5850	0
458	20240216	124600	0	5850	5850	5850	5850	0
459	20240216	124500	0	5850	5850	5850	5850	0
460	20240216	124400	0	5850	5850	5850	5850	0
461	20240216	124300	0	5850	5850	5850	5850	0
462	20240216	124200	0	5850	5850	5850	5850	0
463	20240216	124100	0	5850	5850	5850	5850	0
464	20240216	124000	0	5850	5850	5850	5850	0
465	20240216	123900	0	5850	5850	5850	5850	0
466	20240216	123800	0	5850	5850	5850	5850	0
467	20240216	123700	0	5850	5850	5850	5850	0
468	20240216	123600	0	5850	5850	5850	5850	0
469	20240216	123500	0	5850	5850	5850	5850	0
470	20240216	123400	0	5850	5850	5850	5850	0
471	20240216	123300	0	5850	5850	5850	5850	0
472	20240216	123200	0	5850	5850	5850	5850	0
473	20240216	123100	0	5850	5850	5850	5850	0
474	20240216	123000	0	5850	5850	5850	5850	0
475	20240216	122900	0	5850	5850	5850	5850	0
476	20240216	122800	0	5850	5850	5850	5850	0
477	20240216	122700	0	5850	5850	5850	5850	0
478	20240216	122600	0	5850	5850	5850	5850	0
479	20240216	122500	0	5850	5850	5850	5850	0
480	20240216	122400	0	5850	5850	5850	5850	0
481	20240216	122300	0	5850	5850	5850	5850	0
482	20240216	122200	0	5850	5850	5850	5850	0
483	20240216	122100	0	5850	5850	5850	5850	0
484	20240216	122000	0	5850	5850	5850	5850	0
485	20240216	121900	0	5850	5850	5850	5850	0
486	20240216	121800	0	5850	5850	5850	5850	0
487	20240216	121700	0	5850	5850	5850	5850	0
488	20240216	121600	0	5850	5850	5850	5850	0
489	20240216	121500	0	5850	5850	5850	5850	0
490	20240216	121400	0	5850	5850	5850	5850	0
491	20240216	121300	0	5850	5850	5850	5850	0
492	20240216	121200	0	5850	5850	5850	5850	0
493	20240216	121100	0	5850	5850	5850	5850	0
494	20240216	121000	0	5850	5850	5850	5850	0
495	20240216	120900	0	5850	5850	5850	5850	0
496	20240216	120800	0	5850	5850	5850	5850	0
497	20240216	120700	0	5850	5850	5850	5850	0
498	20240216	120600	0	5850	5850	5850	5850	0
499	20240216	120500	0	5850	5850	5850	5850	0
500	20240216	120400	0	5850	5850	5850	5850	0
501	20240216	120300	0	5850	5850	5850	5850	0
502	20240216	120200	0	5850	5850	5850	5850	0
503	20240216	120100	0	5850	5850	5850	5850	0
504	20240216	120000	0	5850	5850	5850	5850	0
505	20240216	115900	0	5850	5850	5850	5850	0
506	20240216	115800	0	5850	5850	5850	5850	0
507	20240216	115700	0	5850	5850	5850	5850	0
508	20240216	115600	0	5850	5850	5850	5850	0
509	20240216	115500	0	5850	5850	5850	5850	0
510	20240216	115400	0	5850	5850	5850	5850	0
511	20240216	115300	0	5850	5850	5850	5850	0
512	20240216	115200	0	5850	5850	5850	5850	0
513	20240216	115100	0	5850	5850	5850	5850	0
514	20240216	115000	0	5850	5850	5850	5850	0
515	20240216	114900	0	5850	5850	5850	5850	0
516	20240216	114800	0	5850	5850	5850	5850	0
517	20240216	114700	0	5850	5850	5850	5850	0
518	20240216	114600	0	5850	5850	5850	5850	0
519	20240216	114500	0	5850	5850	5850	5850	0
520	20240216	114400	0	5850	5850	5850	5850	0
521	20240216	114300	0	5850	5850	5850	5850	0
522	20240216	114200	0	5850	5850	5850	5850	0
523	20240216	114100	0	5850	5850	5850	5850	0
524	20240216	114000	0	5850	5850	5850	5850	0
525	20240216	113900	0	5850	5850	5850	5850	0
526	20240216	113800	0	5850	5850	5850	5850	0
527	20240216	113700	0	5850	5850	5850	5850	0
528	20240216	113600	0	5850	5850	5850	5850	0
529	20240216	113500	0	5850	5850	5850	5850	0
530	20240216	113400	0	5850	5850	5850	5850	0
531	20240216	113300	0	5850	5850	5850	5850	0
532	20240216	113200	0	5850	5850	5850	5850	0
533	20240216	113100	0	5850	5850	5850	5850	0
534	20240216	113000	0	5850	5850	5850	5850	0
535	20240216	112900	0	5850	5850	5850	5850	0
536	20240216	112800	0	5850	5850	5850	5850	0
537	20240216	112700	0	5850	5850	5850	5850	0
538	20240216	112600	0	5850	5850	5850	5850	0
539	20240216	112500	0	5850	5850	5850	5850	0
540	20240216	112400	0	5850	5850	5850	5850	0
541	20240216	112300	0	5850	5850	5850	5850	0
542	20240216	112200	0	5850	5850	5850	5850	0
543	20240216	112100	0	5850	5850	5850	5850	0
544	20240216	112000	0	5850	5850	5850	5850	0
545	20240216	111900	0	5850	5850	5850	5850	0
546	20240216	111800	0	5850	5850	5850	5850	0
547	20240216	111700	0	5850	5850	5850	5850	0
548	20240216	111600	0	5850	5850	5850	5850	0
549	20240216	111500	0	5850	5850	5850	5850	0
550	20240216	111400	0	5850	5850	5850	5850	0
551	20240216	111300	0	5850	5850	5850	5850	0
552	20240216	111200	0	5850	5850	5850	5850	0
553	20240216	111100	0	5850	5850	5850	5850	0
554	20240216	111000	0	5850	5850	5850	5850	0
555	20240216	110900	0	5850	5850	5850	5850	0
556	20240216	110800	0	5850	5850	5850	5850	0
557	20240216	110700	0	5850	5850	5850	5850	0
558	20240216	110600	0	5850	5850	5850	5850	0
559	20240216	110500	0	5850	5850	5850	5850	0
560	20240216	110400	0	5850	5850	5850	5850	0
561	20240216	110300	0	5850	5850	5850	5850	0
562	20240216	110200	0	5850	5850	5850	5850	0
563	20240216	110100	0	5850	5850	5850	5850	0
564	20240216	110000	0	5850	5850	5850	5850	0
565	20240216	105900	0	5850	5850	5850	5850	0
566	20240216	105800	0	5850	5850	5850	5850	0
567	20240216	105700	0	5850	5850	5850	5850	0
568	20240216	105600	0	5850	5850	5850	5850	0
569	20240216	105500	0	5850	5850	5850	5850	0
570	20240216	105400	0	5850	5850	5850	5850	0
571	20240216	105300	0	5850	5850	5850	5850	0
572	20240216	105200	0	5850	5850	5850	5850	0
573	20240216	105100	0	5850	5850	5850	5850	0
574	20240216	105000	0	5850	5850	5850	5850	0
575	20240216	104900	0	5850	5850	5850	5850	0
576	20240216	104800	0	5850	5850	5850	5850	0
577	20240216	104700	0	5850	5850	5850	5850	0
578	20240216	104600	0	5850	5850	5850	5850	0
579	20240216	104500	0	5850	5850	5850	5850	0
580	20240216	104400	0	5850	5850	5850	5850	0
581	20240216	104300	0	5850	5850	5850	5850	0
582	20240216	104200	0	5850	5850	5850	5850	0
583	20240216	104100	0	5850	5850	5850	5850	0
584	20240216	104000	0	5850	5850	5850	5850	0
585	20240216	103900	0	5850	5850	5850	5850	0
586	20240216	103800	0	5850	5850	5850	5850	0
587	20240216	103700	0	5850	5850	5850	5850	0
588	20240216	103600	0	5850	5850	5850	5850	0
589	20240216	103500	0	5850	5850	5850	5850	0
590	20240216	103400	0	5850	5850	5850	5850	0
591	20240216	103300	0	5850	5850	5850	5850	0
592	20240216	103200	0	5850	5850	5850	5850	0
593	20240216	103100	0	5850	5850	5850	5850	0
594	20240216	103000	0	5850	5850	5850	5850	0
595	20240216	102900	0	5850	5850	5850	5850	0
596	20240216	102800	0	5850	5850	5850	5850	0
597	20240216	102700	0	5850	5850	5850	5850	0
598	20240216	102600	0	5850	5850	5850	5850	0
599	20240216	102500	0	5850	5850	5850	5850	0
600	20240216	102400	0	5850	5850	5850	5850	0
601	20240216	102300	0	5850	5850	5850	5850	0
602	20240216	102200	0	5850	5850	5850	5850	0
603	20240216	102100	0	5850	5850	5850	5850	0
604	20240216	102000	0	5850	5850	5850	5850	0
605	20240216	101900	0	5850	5850	5850	5850	0
606	20240216	101800	0	5850	5850	5850	5850	0
607	20240216	101700	0	5850	5850	5850	5850	0
608	20240216	101600	0	5850	5850	5850	5850	0
609	20240216	101500	0	5850	5850	5850	5850	0
610	20240216	101400	0	5850	5850	5850	5850	0
611	20240216	101300	0	5850	5850	5850	5850	0
612	20240216	101200	0	5850	5850	5850	5850	0
613	20240216	101100	0	5850	5850	5850	5850	0
614	20240216	101000	0	5850	5850	5850	5850	0
615	20240216	100900	0	5850	5850	5850	5850	0
616	20240216	100800	0	5850	5850	5850	5850	0
617	20240216	100700	0	5850	5850	5850	5850	0
618	20240216	100600	0	5850	5850	5850	5850	0
619	20240216	100500	0	5850	5850	5850	5850	0
620	20240216	100400	0	5850	5850	5850	5850	0
621	20240216	100300	0	5850	5850	5850	5850	0
622	20240216	100200	0	5850	5850	5850	5850	0
623	20240216	100100	0	5850	5850	5850	5850	0
624	20240216	100000	0	5850	5850	5850	5850	0
625	20240216	095900	0	5850	5850	5850	5850	0
626	20240216	095800	0	5850	5850	5850	5850	0
627	20240216	095700	0	5850	5850	5850	5850	0
628	20240216	095600	0	5850	5850	5850	5850	0
629	20240216	095500	0	5850	5850	5850	5850	0
630	20240216	095400	0	5850	5850	5850	5850	0
631	20240216	095300	0	5850	5850	5850	5850	0
632	20240216	095200	0	5850	5850	5850	5850	0
633	20240216	095100	0	5850	5850	5850	5850	0
634	20240216	095000	0	5850	5850	5850	5850	0
635	20240216	094900	0	5850	5850	5850	5850	0
636	20240216	094800	0	5850	5850	5850	5850	0
637	20240216	094700	0	5850	5850	5850	5850	0
638	20240216	094600	0	5850	5850	5850	5850	0
639	20240216	094500	0	5850	5850	5850	5850	0
640	20240216	094400	0	5850	5850	5850	5850	0
641	20240216	094300	0	5850	5850	5850	5850	0
642	20240216	094200	0	5850	5850	5850	5850	0
643	20240216	094100	0	5850	5850	5850	5850	0
644	20240216	094000	0	5850	5850	5850	5850	0
645	20240216	093900	0	5850	5850	5850	5850	0
646	20240216	093800	0	5850	5850	5850	5850	0
647	20240216	093700	0	5850	5850	5850	5850	0
648	20240216	093600	0	5850	5850	5850	5850	0
649	20240216	093500	0	5850	5850	5850	5850	0
650	20240216	093400	0	5850	5850	5850	5850	0
651	20240216	093300	0	5850	5850	5850	5850	0
652	20240216	093200	0	5850	5850	5850	5850	0
653	20240216	093100	0	5850	5850	5850	5850	0
654	20240216	093000	0	5850	5850	5850	5850	0
655	20240216	092900	0	5850	5850	5850	5850	0
656	20240216	092800	0	5850	5850	5850	5850	0
657	20240216	092700	0	5850	5850	5850	5850	0
658	20240216	092600	0	5850	5850	5850	5850	0
659	20240216	092500	0	5850	5850	5850	5850	0
660	20240216	092400	0	5850	5850	5850	5850	0
661	20240216	092300	0	5850	5850	5850	5850	0
662	20240216	092200	0	5850	5850	5850	5850	0
663	20240216	092100	0	5850	5850	5850	5850	0
664	20240216	092000	0	5850	5850	5850	5850	0
665	20240216	091900	0	5850	5850	5850	5850	0
666	20240216	091800	0	5850	5850	5850	5850	0
667	20240216	091700	0	5850	5850	5850	5850	0
668	20240216	091600	0	5850	5850	5850	5850	0
669	20240216	091500	0	5850	5850	5850	5850	0
670	20240216	091400	0	5850	5850	5850	5850	0
671	20240216	091300	0	5850	5850	5850	5850	0
672	20240216	091200	0	5850	5850	5850	5850	0
673	20240216	091100	0	5850	5850	5850	5850	0
674	20240216	091000	0	5850	5850	5850	5850	0
675	20240216	090900	0	5850	5850	5850	5850	0
676	20240216	090800	0	5850	5850	5850	5850	0
677	20240216	090700	0	5850	5850	5850	5850	0
678	20240216	090600	0	5850	5850	5850	5850	0
679	20240216	090500	0	5850	5850	5850	5850	0
680	20240216	090400	0	5850	5850	5850	5850	0
681	20240216	090300	0	5850	5850	5850	5850	0
682	20240216	090200	0	5850	5850	5850	5850	0
683	20240216	090100	0	5850	5850	5850	5850	0
684	20240216	090000	0	5850	5850	5850	5850	0