KissMeData/150840/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	202200	0	5850	5850	5850	5850	0
3	20240228	202100	0	5850	5850	5850	5850	0
4	20240228	202000	0	5850	5850	5850	5850	0
5	20240228	201900	0	5850	5850	5850	5850	0
6	20240228	201800	0	5850	5850	5850	5850	0
7	20240228	201700	0	5850	5850	5850	5850	0
8	20240228	201600	0	5850	5850	5850	5850	0
9	20240228	201500	0	5850	5850	5850	5850	0
10	20240228	201400	0	5850	5850	5850	5850	0
11	20240228	201300	0	5850	5850	5850	5850	0
12	20240228	201200	0	5850	5850	5850	5850	0
13	20240228	201100	0	5850	5850	5850	5850	0
14	20240228	201000	0	5850	5850	5850	5850	0
15	20240228	200900	0	5850	5850	5850	5850	0
16	20240228	200800	0	5850	5850	5850	5850	0
17	20240228	200700	0	5850	5850	5850	5850	0
18	20240228	200600	0	5850	5850	5850	5850	0
19	20240228	200500	0	5850	5850	5850	5850	0
20	20240228	200400	0	5850	5850	5850	5850	0
21	20240228	200300	0	5850	5850	5850	5850	0
22	20240228	200200	0	5850	5850	5850	5850	0
23	20240228	200100	0	5850	5850	5850	5850	0
24	20240228	200000	0	5850	5850	5850	5850	0
25	20240228	195900	0	5850	5850	5850	5850	0
26	20240228	195800	0	5850	5850	5850	5850	0
27	20240228	195700	0	5850	5850	5850	5850	0
28	20240228	195600	0	5850	5850	5850	5850	0
29	20240228	195500	0	5850	5850	5850	5850	0
30	20240228	195400	0	5850	5850	5850	5850	0
31	20240228	195300	0	5850	5850	5850	5850	0
32	20240228	195200	0	5850	5850	5850	5850	0
33	20240228	195100	0	5850	5850	5850	5850	0
34	20240228	195000	0	5850	5850	5850	5850	0
35	20240228	194900	0	5850	5850	5850	5850	0
36	20240228	194800	0	5850	5850	5850	5850	0
37	20240228	194700	0	5850	5850	5850	5850	0
38	20240228	194600	0	5850	5850	5850	5850	0
39	20240228	194500	0	5850	5850	5850	5850	0
40	20240228	194400	0	5850	5850	5850	5850	0
41	20240228	194300	0	5850	5850	5850	5850	0
42	20240228	194200	0	5850	5850	5850	5850	0
43	20240228	194100	0	5850	5850	5850	5850	0
44	20240228	194000	0	5850	5850	5850	5850	0
45	20240228	193900	0	5850	5850	5850	5850	0
46	20240228	193800	0	5850	5850	5850	5850	0
47	20240228	193700	0	5850	5850	5850	5850	0
48	20240228	193600	0	5850	5850	5850	5850	0
49	20240228	193500	0	5850	5850	5850	5850	0
50	20240228	193400	0	5850	5850	5850	5850	0
51	20240228	193300	0	5850	5850	5850	5850	0
52	20240228	193200	0	5850	5850	5850	5850	0
53	20240228	193100	0	5850	5850	5850	5850	0
54	20240228	193000	0	5850	5850	5850	5850	0
55	20240228	192900	0	5850	5850	5850	5850	0
56	20240228	192800	0	5850	5850	5850	5850	0
57	20240228	192700	0	5850	5850	5850	5850	0
58	20240228	192600	0	5850	5850	5850	5850	0
59	20240228	192500	0	5850	5850	5850	5850	0
60	20240228	192400	0	5850	5850	5850	5850	0
61	20240228	192300	0	5850	5850	5850	5850	0
62	20240228	192200	0	5850	5850	5850	5850	0
63	20240228	192100	0	5850	5850	5850	5850	0
64	20240228	192000	0	5850	5850	5850	5850	0
65	20240228	191900	0	5850	5850	5850	5850	0
66	20240228	191800	0	5850	5850	5850	5850	0
67	20240228	191700	0	5850	5850	5850	5850	0
68	20240228	191600	0	5850	5850	5850	5850	0
69	20240228	191500	0	5850	5850	5850	5850	0
70	20240228	191400	0	5850	5850	5850	5850	0
71	20240228	191300	0	5850	5850	5850	5850	0
72	20240228	191200	0	5850	5850	5850	5850	0
73	20240228	191100	0	5850	5850	5850	5850	0
74	20240228	191000	0	5850	5850	5850	5850	0
75	20240228	190900	0	5850	5850	5850	5850	0
76	20240228	190800	0	5850	5850	5850	5850	0
77	20240228	190700	0	5850	5850	5850	5850	0
78	20240228	190600	0	5850	5850	5850	5850	0
79	20240228	190500	0	5850	5850	5850	5850	0
80	20240228	190400	0	5850	5850	5850	5850	0
81	20240228	190300	0	5850	5850	5850	5850	0
82	20240228	190200	0	5850	5850	5850	5850	0
83	20240228	190100	0	5850	5850	5850	5850	0
84	20240228	190000	0	5850	5850	5850	5850	0
85	20240228	185900	0	5850	5850	5850	5850	0
86	20240228	185800	0	5850	5850	5850	5850	0
87	20240228	185700	0	5850	5850	5850	5850	0
88	20240228	185600	0	5850	5850	5850	5850	0
89	20240228	185500	0	5850	5850	5850	5850	0
90	20240228	185400	0	5850	5850	5850	5850	0
91	20240228	185300	0	5850	5850	5850	5850	0
92	20240228	185200	0	5850	5850	5850	5850	0
93	20240228	185100	0	5850	5850	5850	5850	0
94	20240228	185000	0	5850	5850	5850	5850	0
95	20240228	184900	0	5850	5850	5850	5850	0
96	20240228	184800	0	5850	5850	5850	5850	0
97	20240228	184700	0	5850	5850	5850	5850	0
98	20240228	184600	0	5850	5850	5850	5850	0
99	20240228	184500	0	5850	5850	5850	5850	0
100	20240228	184400	0	5850	5850	5850	5850	0
101	20240228	184300	0	5850	5850	5850	5850	0
102	20240228	184200	0	5850	5850	5850	5850	0
103	20240228	184100	0	5850	5850	5850	5850	0
104	20240228	184000	0	5850	5850	5850	5850	0
105	20240228	183900	0	5850	5850	5850	5850	0
106	20240228	183800	0	5850	5850	5850	5850	0
107	20240228	183700	0	5850	5850	5850	5850	0
108	20240228	183600	0	5850	5850	5850	5850	0
109	20240228	183500	0	5850	5850	5850	5850	0
110	20240228	183400	0	5850	5850	5850	5850	0
111	20240228	183300	0	5850	5850	5850	5850	0
112	20240228	183200	0	5850	5850	5850	5850	0
113	20240228	183100	0	5850	5850	5850	5850	0
114	20240228	183000	0	5850	5850	5850	5850	0
115	20240228	182900	0	5850	5850	5850	5850	0
116	20240228	182800	0	5850	5850	5850	5850	0
117	20240228	182700	0	5850	5850	5850	5850	0
118	20240228	182600	0	5850	5850	5850	5850	0
119	20240228	182500	0	5850	5850	5850	5850	0
120	20240228	182400	0	5850	5850	5850	5850	0
121	20240228	182300	0	5850	5850	5850	5850	0
122	20240228	182200	0	5850	5850	5850	5850	0
123	20240228	182100	0	5850	5850	5850	5850	0
124	20240228	182000	0	5850	5850	5850	5850	0
125	20240228	181900	0	5850	5850	5850	5850	0
126	20240228	181800	0	5850	5850	5850	5850	0
127	20240228	181700	0	5850	5850	5850	5850	0
128	20240228	181600	0	5850	5850	5850	5850	0
129	20240228	181500	0	5850	5850	5850	5850	0
130	20240228	181400	0	5850	5850	5850	5850	0
131	20240228	181300	0	5850	5850	5850	5850	0
132	20240228	181200	0	5850	5850	5850	5850	0
133	20240228	181100	0	5850	5850	5850	5850	0
134	20240228	181000	0	5850	5850	5850	5850	0
135	20240228	180900	0	5850	5850	5850	5850	0
136	20240228	180800	0	5850	5850	5850	5850	0
137	20240228	180700	0	5850	5850	5850	5850	0
138	20240228	180600	0	5850	5850	5850	5850	0
139	20240228	180500	0	5850	5850	5850	5850	0
140	20240228	180400	0	5850	5850	5850	5850	0
141	20240228	180300	0	5850	5850	5850	5850	0
142	20240228	180200	0	5850	5850	5850	5850	0
143	20240228	180100	0	5850	5850	5850	5850	0
144	20240228	180000	0	5850	5850	5850	5850	0
145	20240228	175900	0	5850	5850	5850	5850	0
146	20240228	175800	0	5850	5850	5850	5850	0
147	20240228	175700	0	5850	5850	5850	5850	0
148	20240228	175600	0	5850	5850	5850	5850	0
149	20240228	175500	0	5850	5850	5850	5850	0
150	20240228	175400	0	5850	5850	5850	5850	0
151	20240228	175300	0	5850	5850	5850	5850	0
152	20240228	175200	0	5850	5850	5850	5850	0
153	20240228	175100	0	5850	5850	5850	5850	0
154	20240228	175000	0	5850	5850	5850	5850	0
155	20240228	174900	0	5850	5850	5850	5850	0
156	20240228	174800	0	5850	5850	5850	5850	0
157	20240228	174700	0	5850	5850	5850	5850	0
158	20240228	174600	0	5850	5850	5850	5850	0
159	20240228	174500	0	5850	5850	5850	5850	0
160	20240228	174400	0	5850	5850	5850	5850	0
161	20240228	174300	0	5850	5850	5850	5850	0
162	20240228	174200	0	5850	5850	5850	5850	0
163	20240228	174100	0	5850	5850	5850	5850	0
164	20240228	174000	0	5850	5850	5850	5850	0
165	20240228	173900	0	5850	5850	5850	5850	0
166	20240228	173800	0	5850	5850	5850	5850	0
167	20240228	173700	0	5850	5850	5850	5850	0
168	20240228	173600	0	5850	5850	5850	5850	0
169	20240228	173500	0	5850	5850	5850	5850	0
170	20240228	173400	0	5850	5850	5850	5850	0
171	20240228	173300	0	5850	5850	5850	5850	0
172	20240228	173200	0	5850	5850	5850	5850	0
173	20240228	173100	0	5850	5850	5850	5850	0
174	20240228	173000	0	5850	5850	5850	5850	0
175	20240228	172900	0	5850	5850	5850	5850	0
176	20240228	172800	0	5850	5850	5850	5850	0
177	20240228	172700	0	5850	5850	5850	5850	0
178	20240228	172600	0	5850	5850	5850	5850	0
179	20240228	172500	0	5850	5850	5850	5850	0
180	20240228	172400	0	5850	5850	5850	5850	0
181	20240228	172300	0	5850	5850	5850	5850	0
182	20240228	172200	0	5850	5850	5850	5850	0
183	20240228	172100	0	5850	5850	5850	5850	0
184	20240228	172000	0	5850	5850	5850	5850	0
185	20240228	171900	0	5850	5850	5850	5850	0
186	20240228	171800	0	5850	5850	5850	5850	0
187	20240228	171700	0	5850	5850	5850	5850	0
188	20240228	171600	0	5850	5850	5850	5850	0
189	20240228	171500	0	5850	5850	5850	5850	0
190	20240228	171400	0	5850	5850	5850	5850	0
191	20240228	171300	0	5850	5850	5850	5850	0
192	20240228	171200	0	5850	5850	5850	5850	0
193	20240228	171100	0	5850	5850	5850	5850	0
194	20240228	171000	0	5850	5850	5850	5850	0
195	20240228	170900	0	5850	5850	5850	5850	0
196	20240228	170800	0	5850	5850	5850	5850	0
197	20240228	170700	0	5850	5850	5850	5850	0
198	20240228	170600	0	5850	5850	5850	5850	0
199	20240228	170500	0	5850	5850	5850	5850	0
200	20240228	170400	0	5850	5850	5850	5850	0
201	20240228	170300	0	5850	5850	5850	5850	0
202	20240228	170200	0	5850	5850	5850	5850	0
203	20240228	170100	0	5850	5850	5850	5850	0
204	20240228	170000	0	5850	5850	5850	5850	0
205	20240228	165900	0	5850	5850	5850	5850	0
206	20240228	165800	0	5850	5850	5850	5850	0
207	20240228	165700	0	5850	5850	5850	5850	0
208	20240228	165600	0	5850	5850	5850	5850	0
209	20240228	165500	0	5850	5850	5850	5850	0
210	20240228	165400	0	5850	5850	5850	5850	0
211	20240228	165300	0	5850	5850	5850	5850	0
212	20240228	165200	0	5850	5850	5850	5850	0
213	20240228	165100	0	5850	5850	5850	5850	0
214	20240228	165000	0	5850	5850	5850	5850	0
215	20240228	164900	0	5850	5850	5850	5850	0
216	20240228	164800	0	5850	5850	5850	5850	0
217	20240228	164700	0	5850	5850	5850	5850	0
218	20240228	164600	0	5850	5850	5850	5850	0
219	20240228	164500	0	5850	5850	5850	5850	0
220	20240228	164400	0	5850	5850	5850	5850	0
221	20240228	164300	0	5850	5850	5850	5850	0
222	20240228	164200	0	5850	5850	5850	5850	0
223	20240228	164100	0	5850	5850	5850	5850	0
224	20240228	164000	0	5850	5850	5850	5850	0
225	20240228	163900	0	5850	5850	5850	5850	0
226	20240228	163800	0	5850	5850	5850	5850	0
227	20240228	163700	0	5850	5850	5850	5850	0
228	20240228	163600	0	5850	5850	5850	5850	0
229	20240228	163500	0	5850	5850	5850	5850	0
230	20240228	163400	0	5850	5850	5850	5850	0
231	20240228	163300	0	5850	5850	5850	5850	0
232	20240228	163200	0	5850	5850	5850	5850	0
233	20240228	163100	0	5850	5850	5850	5850	0
234	20240228	163000	0	5850	5850	5850	5850	0
235	20240228	162900	0	5850	5850	5850	5850	0
236	20240228	162800	0	5850	5850	5850	5850	0
237	20240228	162700	0	5850	5850	5850	5850	0
238	20240228	162600	0	5850	5850	5850	5850	0
239	20240228	162500	0	5850	5850	5850	5850	0
240	20240228	162400	0	5850	5850	5850	5850	0
241	20240228	162300	0	5850	5850	5850	5850	0
242	20240228	162200	0	5850	5850	5850	5850	0
243	20240228	162100	0	5850	5850	5850	5850	0
244	20240228	162000	0	5850	5850	5850	5850	0
245	20240228	161900	0	5850	5850	5850	5850	0
246	20240228	161800	0	5850	5850	5850	5850	0
247	20240228	161700	0	5850	5850	5850	5850	0
248	20240228	161600	0	5850	5850	5850	5850	0
249	20240228	161500	0	5850	5850	5850	5850	0
250	20240228	161400	0	5850	5850	5850	5850	0
251	20240228	161300	0	5850	5850	5850	5850	0
252	20240228	161200	0	5850	5850	5850	5850	0
253	20240228	161100	0	5850	5850	5850	5850	0
254	20240228	161000	0	5850	5850	5850	5850	0
255	20240228	160900	0	5850	5850	5850	5850	0
256	20240228	160800	0	5850	5850	5850	5850	0
257	20240228	160700	0	5850	5850	5850	5850	0
258	20240228	160600	0	5850	5850	5850	5850	0
259	20240228	160500	0	5850	5850	5850	5850	0
260	20240228	160400	0	5850	5850	5850	5850	0
261	20240228	160300	0	5850	5850	5850	5850	0
262	20240228	160200	0	5850	5850	5850	5850	0
263	20240228	160100	0	5850	5850	5850	5850	0
264	20240228	160000	0	5850	5850	5850	5850	0
265	20240228	155900	0	5850	5850	5850	5850	0
266	20240228	155800	0	5850	5850	5850	5850	0
267	20240228	155700	0	5850	5850	5850	5850	0
268	20240228	155600	0	5850	5850	5850	5850	0
269	20240228	155500	0	5850	5850	5850	5850	0
270	20240228	155400	0	5850	5850	5850	5850	0
271	20240228	155300	0	5850	5850	5850	5850	0
272	20240228	155200	0	5850	5850	5850	5850	0
273	20240228	155100	0	5850	5850	5850	5850	0
274	20240228	155000	0	5850	5850	5850	5850	0
275	20240228	154900	0	5850	5850	5850	5850	0
276	20240228	154800	0	5850	5850	5850	5850	0
277	20240228	154700	0	5850	5850	5850	5850	0
278	20240228	154600	0	5850	5850	5850	5850	0
279	20240228	154500	0	5850	5850	5850	5850	0
280	20240228	154400	0	5850	5850	5850	5850	0
281	20240228	154300	0	5850	5850	5850	5850	0
282	20240228	154200	0	5850	5850	5850	5850	0
283	20240228	154100	0	5850	5850	5850	5850	0
284	20240228	154000	0	5850	5850	5850	5850	0
285	20240228	153900	0	5850	5850	5850	5850	0
286	20240228	153800	0	5850	5850	5850	5850	0
287	20240228	153700	0	5850	5850	5850	5850	0
288	20240228	153600	0	5850	5850	5850	5850	0
289	20240228	153500	0	5850	5850	5850	5850	0
290	20240228	153400	0	5850	5850	5850	5850	0
291	20240228	153300	0	5850	5850	5850	5850	0
292	20240228	153200	0	5850	5850	5850	5850	0
293	20240228	153100	0	5850	5850	5850	5850	0
294	20240228	153000	0	5850	5850	5850	5850	0
295	20240228	152900	0	5850	5850	5850	5850	0
296	20240228	152800	0	5850	5850	5850	5850	0
297	20240228	152700	0	5850	5850	5850	5850	0
298	20240228	152600	0	5850	5850	5850	5850	0
299	20240228	152500	0	5850	5850	5850	5850	0
300	20240228	152400	0	5850	5850	5850	5850	0
301	20240228	152300	0	5850	5850	5850	5850	0
302	20240228	152200	0	5850	5850	5850	5850	0
303	20240228	152100	0	5850	5850	5850	5850	0
304	20240228	152000	0	5850	5850	5850	5850	0
305	20240228	151900	0	5850	5850	5850	5850	0
306	20240228	151800	0	5850	5850	5850	5850	0
307	20240228	151700	0	5850	5850	5850	5850	0
308	20240228	151600	0	5850	5850	5850	5850	0
309	20240228	151500	0	5850	5850	5850	5850	0
310	20240228	151400	0	5850	5850	5850	5850	0
311	20240228	151300	0	5850	5850	5850	5850	0
312	20240228	151200	0	5850	5850	5850	5850	0
313	20240228	151100	0	5850	5850	5850	5850	0
314	20240228	151000	0	5850	5850	5850	5850	0
315	20240228	150900	0	5850	5850	5850	5850	0
316	20240228	150800	0	5850	5850	5850	5850	0
317	20240228	150700	0	5850	5850	5850	5850	0
318	20240228	150600	0	5850	5850	5850	5850	0
319	20240228	150500	0	5850	5850	5850	5850	0
320	20240228	150400	0	5850	5850	5850	5850	0
321	20240228	150300	0	5850	5850	5850	5850	0
322	20240228	150200	0	5850	5850	5850	5850	0
323	20240228	150100	0	5850	5850	5850	5850	0
324	20240228	150000	0	5850	5850	5850	5850	0
325	20240228	145900	0	5850	5850	5850	5850	0
326	20240228	145800	0	5850	5850	5850	5850	0
327	20240228	145700	0	5850	5850	5850	5850	0
328	20240228	145600	0	5850	5850	5850	5850	0
329	20240228	145500	0	5850	5850	5850	5850	0
330	20240228	145400	0	5850	5850	5850	5850	0
331	20240228	145300	0	5850	5850	5850	5850	0
332	20240228	145200	0	5850	5850	5850	5850	0
333	20240228	145100	0	5850	5850	5850	5850	0
334	20240228	145000	0	5850	5850	5850	5850	0
335	20240228	144900	0	5850	5850	5850	5850	0
336	20240228	144800	0	5850	5850	5850	5850	0
337	20240228	144700	0	5850	5850	5850	5850	0
338	20240228	144600	0	5850	5850	5850	5850	0
339	20240228	144500	0	5850	5850	5850	5850	0
340	20240228	144400	0	5850	5850	5850	5850	0
341	20240228	144300	0	5850	5850	5850	5850	0
342	20240228	144200	0	5850	5850	5850	5850	0
343	20240228	144100	0	5850	5850	5850	5850	0
344	20240228	144000	0	5850	5850	5850	5850	0
345	20240228	143900	0	5850	5850	5850	5850	0
346	20240228	143800	0	5850	5850	5850	5850	0
347	20240228	143700	0	5850	5850	5850	5850	0
348	20240228	143600	0	5850	5850	5850	5850	0
349	20240228	143500	0	5850	5850	5850	5850	0
350	20240228	143400	0	5850	5850	5850	5850	0
351	20240228	143300	0	5850	5850	5850	5850	0
352	20240228	143200	0	5850	5850	5850	5850	0
353	20240228	143100	0	5850	5850	5850	5850	0
354	20240228	143000	0	5850	5850	5850	5850	0
355	20240228	142900	0	5850	5850	5850	5850	0
356	20240228	142800	0	5850	5850	5850	5850	0
357	20240228	142700	0	5850	5850	5850	5850	0
358	20240228	142600	0	5850	5850	5850	5850	0
359	20240228	142500	0	5850	5850	5850	5850	0
360	20240228	142400	0	5850	5850	5850	5850	0
361	20240228	142300	0	5850	5850	5850	5850	0
362	20240228	142200	0	5850	5850	5850	5850	0
363	20240228	142100	0	5850	5850	5850	5850	0
364	20240228	142000	0	5850	5850	5850	5850	0
365	20240228	141900	0	5850	5850	5850	5850	0
366	20240228	141800	0	5850	5850	5850	5850	0
367	20240228	141700	0	5850	5850	5850	5850	0
368	20240228	141600	0	5850	5850	5850	5850	0
369	20240228	141500	0	5850	5850	5850	5850	0
370	20240228	141400	0	5850	5850	5850	5850	0
371	20240228	141300	0	5850	5850	5850	5850	0
372	20240228	141200	0	5850	5850	5850	5850	0
373	20240228	141100	0	5850	5850	5850	5850	0
374	20240228	141000	0	5850	5850	5850	5850	0
375	20240228	140900	0	5850	5850	5850	5850	0
376	20240228	140800	0	5850	5850	5850	5850	0
377	20240228	140700	0	5850	5850	5850	5850	0
378	20240228	140600	0	5850	5850	5850	5850	0
379	20240228	140500	0	5850	5850	5850	5850	0
380	20240228	140400	0	5850	5850	5850	5850	0
381	20240228	140300	0	5850	5850	5850	5850	0
382	20240228	140200	0	5850	5850	5850	5850	0
383	20240228	140100	0	5850	5850	5850	5850	0
384	20240228	140000	0	5850	5850	5850	5850	0
385	20240228	135900	0	5850	5850	5850	5850	0
386	20240228	135800	0	5850	5850	5850	5850	0
387	20240228	135700	0	5850	5850	5850	5850	0
388	20240228	135600	0	5850	5850	5850	5850	0
389	20240228	135500	0	5850	5850	5850	5850	0
390	20240228	135400	0	5850	5850	5850	5850	0
391	20240228	135300	0	5850	5850	5850	5850	0
392	20240228	135200	0	5850	5850	5850	5850	0
393	20240228	135100	0	5850	5850	5850	5850	0
394	20240228	135000	0	5850	5850	5850	5850	0
395	20240228	134900	0	5850	5850	5850	5850	0
396	20240228	134800	0	5850	5850	5850	5850	0
397	20240228	134700	0	5850	5850	5850	5850	0
398	20240228	134600	0	5850	5850	5850	5850	0
399	20240228	134500	0	5850	5850	5850	5850	0
400	20240228	134400	0	5850	5850	5850	5850	0
401	20240228	134300	0	5850	5850	5850	5850	0
402	20240228	134200	0	5850	5850	5850	5850	0
403	20240228	134100	0	5850	5850	5850	5850	0
404	20240228	134000	0	5850	5850	5850	5850	0
405	20240228	133900	0	5850	5850	5850	5850	0
406	20240228	133800	0	5850	5850	5850	5850	0
407	20240228	133700	0	5850	5850	5850	5850	0
408	20240228	133600	0	5850	5850	5850	5850	0
409	20240228	133500	0	5850	5850	5850	5850	0
410	20240228	133400	0	5850	5850	5850	5850	0
411	20240228	133300	0	5850	5850	5850	5850	0
412	20240228	133200	0	5850	5850	5850	5850	0
413	20240228	133100	0	5850	5850	5850	5850	0
414	20240228	133000	0	5850	5850	5850	5850	0
415	20240228	132900	0	5850	5850	5850	5850	0
416	20240228	132800	0	5850	5850	5850	5850	0
417	20240228	132700	0	5850	5850	5850	5850	0
418	20240228	132600	0	5850	5850	5850	5850	0
419	20240228	132500	0	5850	5850	5850	5850	0
420	20240228	132400	0	5850	5850	5850	5850	0
421	20240228	132300	0	5850	5850	5850	5850	0
422	20240228	132200	0	5850	5850	5850	5850	0
423	20240228	132100	0	5850	5850	5850	5850	0
424	20240228	132000	0	5850	5850	5850	5850	0
425	20240228	131900	0	5850	5850	5850	5850	0
426	20240228	131800	0	5850	5850	5850	5850	0
427	20240228	131700	0	5850	5850	5850	5850	0
428	20240228	131600	0	5850	5850	5850	5850	0
429	20240228	131500	0	5850	5850	5850	5850	0
430	20240228	131400	0	5850	5850	5850	5850	0
431	20240228	131300	0	5850	5850	5850	5850	0
432	20240228	131200	0	5850	5850	5850	5850	0
433	20240228	131100	0	5850	5850	5850	5850	0
434	20240228	131000	0	5850	5850	5850	5850	0
435	20240228	130900	0	5850	5850	5850	5850	0
436	20240228	130800	0	5850	5850	5850	5850	0
437	20240228	130700	0	5850	5850	5850	5850	0
438	20240228	130600	0	5850	5850	5850	5850	0
439	20240228	130500	0	5850	5850	5850	5850	0
440	20240228	130400	0	5850	5850	5850	5850	0
441	20240228	130300	0	5850	5850	5850	5850	0
442	20240228	130200	0	5850	5850	5850	5850	0
443	20240228	130100	0	5850	5850	5850	5850	0
444	20240228	130000	0	5850	5850	5850	5850	0
445	20240228	125900	0	5850	5850	5850	5850	0
446	20240228	125800	0	5850	5850	5850	5850	0
447	20240228	125700	0	5850	5850	5850	5850	0
448	20240228	125600	0	5850	5850	5850	5850	0
449	20240228	125500	0	5850	5850	5850	5850	0
450	20240228	125400	0	5850	5850	5850	5850	0
451	20240228	125300	0	5850	5850	5850	5850	0
452	20240228	125200	0	5850	5850	5850	5850	0
453	20240228	125100	0	5850	5850	5850	5850	0
454	20240228	125000	0	5850	5850	5850	5850	0
455	20240228	124900	0	5850	5850	5850	5850	0
456	20240228	124800	0	5850	5850	5850	5850	0
457	20240228	124700	0	5850	5850	5850	5850	0
458	20240228	124600	0	5850	5850	5850	5850	0
459	20240228	124500	0	5850	5850	5850	5850	0
460	20240228	124400	0	5850	5850	5850	5850	0
461	20240228	124300	0	5850	5850	5850	5850	0
462	20240228	124200	0	5850	5850	5850	5850	0
463	20240228	124100	0	5850	5850	5850	5850	0
464	20240228	124000	0	5850	5850	5850	5850	0
465	20240228	123900	0	5850	5850	5850	5850	0
466	20240228	123800	0	5850	5850	5850	5850	0
467	20240228	123700	0	5850	5850	5850	5850	0
468	20240228	123600	0	5850	5850	5850	5850	0
469	20240228	123500	0	5850	5850	5850	5850	0
470	20240228	123400	0	5850	5850	5850	5850	0
471	20240228	123300	0	5850	5850	5850	5850	0
472	20240228	123200	0	5850	5850	5850	5850	0
473	20240228	123100	0	5850	5850	5850	5850	0
474	20240228	123000	0	5850	5850	5850	5850	0
475	20240228	122900	0	5850	5850	5850	5850	0
476	20240228	122800	0	5850	5850	5850	5850	0
477	20240228	122700	0	5850	5850	5850	5850	0
478	20240228	122600	0	5850	5850	5850	5850	0
479	20240228	122500	0	5850	5850	5850	5850	0
480	20240228	122400	0	5850	5850	5850	5850	0
481	20240228	122300	0	5850	5850	5850	5850	0
482	20240228	122200	0	5850	5850	5850	5850	0
483	20240228	122100	0	5850	5850	5850	5850	0
484	20240228	122000	0	5850	5850	5850	5850	0
485	20240228	121900	0	5850	5850	5850	5850	0
486	20240228	121800	0	5850	5850	5850	5850	0
487	20240228	121700	0	5850	5850	5850	5850	0
488	20240228	121600	0	5850	5850	5850	5850	0
489	20240228	121500	0	5850	5850	5850	5850	0
490	20240228	121400	0	5850	5850	5850	5850	0
491	20240228	121300	0	5850	5850	5850	5850	0
492	20240228	121200	0	5850	5850	5850	5850	0
493	20240228	121100	0	5850	5850	5850	5850	0
494	20240228	121000	0	5850	5850	5850	5850	0
495	20240228	120900	0	5850	5850	5850	5850	0
496	20240228	120800	0	5850	5850	5850	5850	0
497	20240228	120700	0	5850	5850	5850	5850	0
498	20240228	120600	0	5850	5850	5850	5850	0
499	20240228	120500	0	5850	5850	5850	5850	0
500	20240228	120400	0	5850	5850	5850	5850	0
501	20240228	120300	0	5850	5850	5850	5850	0
502	20240228	120200	0	5850	5850	5850	5850	0
503	20240228	120100	0	5850	5850	5850	5850	0
504	20240228	120000	0	5850	5850	5850	5850	0
505	20240228	115900	0	5850	5850	5850	5850	0
506	20240228	115800	0	5850	5850	5850	5850	0
507	20240228	115700	0	5850	5850	5850	5850	0
508	20240228	115600	0	5850	5850	5850	5850	0
509	20240228	115500	0	5850	5850	5850	5850	0
510	20240228	115400	0	5850	5850	5850	5850	0
511	20240228	115300	0	5850	5850	5850	5850	0
512	20240228	115200	0	5850	5850	5850	5850	0
513	20240228	115100	0	5850	5850	5850	5850	0
514	20240228	115000	0	5850	5850	5850	5850	0
515	20240228	114900	0	5850	5850	5850	5850	0
516	20240228	114800	0	5850	5850	5850	5850	0
517	20240228	114700	0	5850	5850	5850	5850	0
518	20240228	114600	0	5850	5850	5850	5850	0
519	20240228	114500	0	5850	5850	5850	5850	0
520	20240228	114400	0	5850	5850	5850	5850	0
521	20240228	114300	0	5850	5850	5850	5850	0
522	20240228	114200	0	5850	5850	5850	5850	0
523	20240228	114100	0	5850	5850	5850	5850	0
524	20240228	114000	0	5850	5850	5850	5850	0
525	20240228	113900	0	5850	5850	5850	5850	0
526	20240228	113800	0	5850	5850	5850	5850	0
527	20240228	113700	0	5850	5850	5850	5850	0
528	20240228	113600	0	5850	5850	5850	5850	0
529	20240228	113500	0	5850	5850	5850	5850	0
530	20240228	113400	0	5850	5850	5850	5850	0
531	20240228	113300	0	5850	5850	5850	5850	0
532	20240228	113200	0	5850	5850	5850	5850	0
533	20240228	113100	0	5850	5850	5850	5850	0
534	20240228	113000	0	5850	5850	5850	5850	0
535	20240228	112900	0	5850	5850	5850	5850	0
536	20240228	112800	0	5850	5850	5850	5850	0
537	20240228	112700	0	5850	5850	5850	5850	0
538	20240228	112600	0	5850	5850	5850	5850	0
539	20240228	112500	0	5850	5850	5850	5850	0
540	20240228	112400	0	5850	5850	5850	5850	0
541	20240228	112300	0	5850	5850	5850	5850	0
542	20240228	112200	0	5850	5850	5850	5850	0
543	20240228	112100	0	5850	5850	5850	5850	0
544	20240228	112000	0	5850	5850	5850	5850	0
545	20240228	111900	0	5850	5850	5850	5850	0
546	20240228	111800	0	5850	5850	5850	5850	0
547	20240228	111700	0	5850	5850	5850	5850	0
548	20240228	111600	0	5850	5850	5850	5850	0
549	20240228	111500	0	5850	5850	5850	5850	0
550	20240228	111400	0	5850	5850	5850	5850	0
551	20240228	111300	0	5850	5850	5850	5850	0
552	20240228	111200	0	5850	5850	5850	5850	0
553	20240228	111100	0	5850	5850	5850	5850	0
554	20240228	111000	0	5850	5850	5850	5850	0
555	20240228	110900	0	5850	5850	5850	5850	0
556	20240228	110800	0	5850	5850	5850	5850	0
557	20240228	110700	0	5850	5850	5850	5850	0
558	20240228	110600	0	5850	5850	5850	5850	0
559	20240228	110500	0	5850	5850	5850	5850	0
560	20240228	110400	0	5850	5850	5850	5850	0
561	20240228	110300	0	5850	5850	5850	5850	0
562	20240228	110200	0	5850	5850	5850	5850	0
563	20240228	110100	0	5850	5850	5850	5850	0
564	20240228	110000	0	5850	5850	5850	5850	0
565	20240228	105900	0	5850	5850	5850	5850	0
566	20240228	105800	0	5850	5850	5850	5850	0
567	20240228	105700	0	5850	5850	5850	5850	0
568	20240228	105600	0	5850	5850	5850	5850	0
569	20240228	105500	0	5850	5850	5850	5850	0
570	20240228	105400	0	5850	5850	5850	5850	0
571	20240228	105300	0	5850	5850	5850	5850	0
572	20240228	105200	0	5850	5850	5850	5850	0
573	20240228	105100	0	5850	5850	5850	5850	0
574	20240228	105000	0	5850	5850	5850	5850	0
575	20240228	104900	0	5850	5850	5850	5850	0
576	20240228	104800	0	5850	5850	5850	5850	0
577	20240228	104700	0	5850	5850	5850	5850	0
578	20240228	104600	0	5850	5850	5850	5850	0
579	20240228	104500	0	5850	5850	5850	5850	0
580	20240228	104400	0	5850	5850	5850	5850	0
581	20240228	104300	0	5850	5850	5850	5850	0
582	20240228	104200	0	5850	5850	5850	5850	0
583	20240228	104100	0	5850	5850	5850	5850	0
584	20240228	104000	0	5850	5850	5850	5850	0
585	20240228	103900	0	5850	5850	5850	5850	0
586	20240228	103800	0	5850	5850	5850	5850	0
587	20240228	103700	0	5850	5850	5850	5850	0
588	20240228	103600	0	5850	5850	5850	5850	0
589	20240228	103500	0	5850	5850	5850	5850	0
590	20240228	103400	0	5850	5850	5850	5850	0
591	20240228	103300	0	5850	5850	5850	5850	0
592	20240228	103200	0	5850	5850	5850	5850	0
593	20240228	103100	0	5850	5850	5850	5850	0
594	20240228	103000	0	5850	5850	5850	5850	0
595	20240228	102900	0	5850	5850	5850	5850	0
596	20240228	102800	0	5850	5850	5850	5850	0
597	20240228	102700	0	5850	5850	5850	5850	0
598	20240228	102600	0	5850	5850	5850	5850	0
599	20240228	102500	0	5850	5850	5850	5850	0
600	20240228	102400	0	5850	5850	5850	5850	0
601	20240228	102300	0	5850	5850	5850	5850	0
602	20240228	102200	0	5850	5850	5850	5850	0
603	20240228	102100	0	5850	5850	5850	5850	0
604	20240228	102000	0	5850	5850	5850	5850	0
605	20240228	101900	0	5850	5850	5850	5850	0
606	20240228	101800	0	5850	5850	5850	5850	0
607	20240228	101700	0	5850	5850	5850	5850	0
608	20240228	101600	0	5850	5850	5850	5850	0
609	20240228	101500	0	5850	5850	5850	5850	0
610	20240228	101400	0	5850	5850	5850	5850	0
611	20240228	101300	0	5850	5850	5850	5850	0
612	20240228	101200	0	5850	5850	5850	5850	0
613	20240228	101100	0	5850	5850	5850	5850	0
614	20240228	101000	0	5850	5850	5850	5850	0
615	20240228	100900	0	5850	5850	5850	5850	0
616	20240228	100800	0	5850	5850	5850	5850	0
617	20240228	100700	0	5850	5850	5850	5850	0
618	20240228	100600	0	5850	5850	5850	5850	0
619	20240228	100500	0	5850	5850	5850	5850	0
620	20240228	100400	0	5850	5850	5850	5850	0
621	20240228	100300	0	5850	5850	5850	5850	0
622	20240228	100200	0	5850	5850	5850	5850	0
623	20240228	100100	0	5850	5850	5850	5850	0
624	20240228	100000	0	5850	5850	5850	5850	0
625	20240228	095900	0	5850	5850	5850	5850	0
626	20240228	095800	0	5850	5850	5850	5850	0
627	20240228	095700	0	5850	5850	5850	5850	0
628	20240228	095600	0	5850	5850	5850	5850	0
629	20240228	095500	0	5850	5850	5850	5850	0
630	20240228	095400	0	5850	5850	5850	5850	0
631	20240228	095300	0	5850	5850	5850	5850	0
632	20240228	095200	0	5850	5850	5850	5850	0
633	20240228	095100	0	5850	5850	5850	5850	0
634	20240228	095000	0	5850	5850	5850	5850	0
635	20240228	094900	0	5850	5850	5850	5850	0
636	20240228	094800	0	5850	5850	5850	5850	0
637	20240228	094700	0	5850	5850	5850	5850	0
638	20240228	094600	0	5850	5850	5850	5850	0
639	20240228	094500	0	5850	5850	5850	5850	0
640	20240228	094400	0	5850	5850	5850	5850	0
641	20240228	094300	0	5850	5850	5850	5850	0
642	20240228	094200	0	5850	5850	5850	5850	0
643	20240228	094100	0	5850	5850	5850	5850	0
644	20240228	094000	0	5850	5850	5850	5850	0
645	20240228	093900	0	5850	5850	5850	5850	0
646	20240228	093800	0	5850	5850	5850	5850	0
647	20240228	093700	0	5850	5850	5850	5850	0
648	20240228	093600	0	5850	5850	5850	5850	0
649	20240228	093500	0	5850	5850	5850	5850	0
650	20240228	093400	0	5850	5850	5850	5850	0
651	20240228	093300	0	5850	5850	5850	5850	0
652	20240228	093200	0	5850	5850	5850	5850	0
653	20240228	093100	0	5850	5850	5850	5850	0
654	20240228	093000	0	5850	5850	5850	5850	0
655	20240228	092900	0	5850	5850	5850	5850	0
656	20240228	092800	0	5850	5850	5850	5850	0
657	20240228	092700	0	5850	5850	5850	5850	0
658	20240228	092600	0	5850	5850	5850	5850	0
659	20240228	092500	0	5850	5850	5850	5850	0
660	20240228	092400	0	5850	5850	5850	5850	0
661	20240228	092300	0	5850	5850	5850	5850	0
662	20240228	092200	0	5850	5850	5850	5850	0
663	20240228	092100	0	5850	5850	5850	5850	0
664	20240228	092000	0	5850	5850	5850	5850	0
665	20240228	091900	0	5850	5850	5850	5850	0
666	20240228	091800	0	5850	5850	5850	5850	0
667	20240228	091700	0	5850	5850	5850	5850	0
668	20240228	091600	0	5850	5850	5850	5850	0
669	20240228	091500	0	5850	5850	5850	5850	0
670	20240228	091400	0	5850	5850	5850	5850	0
671	20240228	091300	0	5850	5850	5850	5850	0
672	20240228	091200	0	5850	5850	5850	5850	0
673	20240228	091100	0	5850	5850	5850	5850	0
674	20240228	091000	0	5850	5850	5850	5850	0
675	20240228	090900	0	5850	5850	5850	5850	0
676	20240228	090800	0	5850	5850	5850	5850	0
677	20240228	090700	0	5850	5850	5850	5850	0
678	20240228	090600	0	5850	5850	5850	5850	0
679	20240228	090500	0	5850	5850	5850	5850	0
680	20240228	090400	0	5850	5850	5850	5850	0
681	20240228	090300	0	5850	5850	5850	5850	0
682	20240228	090200	0	5850	5850	5850	5850	0
683	20240228	090100	0	5850	5850	5850	5850	0
684	20240228	090000	0	5850	5850	5850	5850	0