KissMeData/150840/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	202200	0	5850	5850	5850	5850	0
3	20240227	202100	0	5850	5850	5850	5850	0
4	20240227	202000	0	5850	5850	5850	5850	0
5	20240227	201900	0	5850	5850	5850	5850	0
6	20240227	201800	0	5850	5850	5850	5850	0
7	20240227	201700	0	5850	5850	5850	5850	0
8	20240227	201600	0	5850	5850	5850	5850	0
9	20240227	201500	0	5850	5850	5850	5850	0
10	20240227	201400	0	5850	5850	5850	5850	0
11	20240227	201300	0	5850	5850	5850	5850	0
12	20240227	201200	0	5850	5850	5850	5850	0
13	20240227	201100	0	5850	5850	5850	5850	0
14	20240227	201000	0	5850	5850	5850	5850	0
15	20240227	200900	0	5850	5850	5850	5850	0
16	20240227	200800	0	5850	5850	5850	5850	0
17	20240227	200700	0	5850	5850	5850	5850	0
18	20240227	200600	0	5850	5850	5850	5850	0
19	20240227	200500	0	5850	5850	5850	5850	0
20	20240227	200400	0	5850	5850	5850	5850	0
21	20240227	200300	0	5850	5850	5850	5850	0
22	20240227	200200	0	5850	5850	5850	5850	0
23	20240227	200100	0	5850	5850	5850	5850	0
24	20240227	200000	0	5850	5850	5850	5850	0
25	20240227	195900	0	5850	5850	5850	5850	0
26	20240227	195800	0	5850	5850	5850	5850	0
27	20240227	195700	0	5850	5850	5850	5850	0
28	20240227	195600	0	5850	5850	5850	5850	0
29	20240227	195500	0	5850	5850	5850	5850	0
30	20240227	195400	0	5850	5850	5850	5850	0
31	20240227	195300	0	5850	5850	5850	5850	0
32	20240227	195200	0	5850	5850	5850	5850	0
33	20240227	195100	0	5850	5850	5850	5850	0
34	20240227	195000	0	5850	5850	5850	5850	0
35	20240227	194900	0	5850	5850	5850	5850	0
36	20240227	194800	0	5850	5850	5850	5850	0
37	20240227	194700	0	5850	5850	5850	5850	0
38	20240227	194600	0	5850	5850	5850	5850	0
39	20240227	194500	0	5850	5850	5850	5850	0
40	20240227	194400	0	5850	5850	5850	5850	0
41	20240227	194300	0	5850	5850	5850	5850	0
42	20240227	194200	0	5850	5850	5850	5850	0
43	20240227	194100	0	5850	5850	5850	5850	0
44	20240227	194000	0	5850	5850	5850	5850	0
45	20240227	193900	0	5850	5850	5850	5850	0
46	20240227	193800	0	5850	5850	5850	5850	0
47	20240227	193700	0	5850	5850	5850	5850	0
48	20240227	193600	0	5850	5850	5850	5850	0
49	20240227	193500	0	5850	5850	5850	5850	0
50	20240227	193400	0	5850	5850	5850	5850	0
51	20240227	193300	0	5850	5850	5850	5850	0
52	20240227	193200	0	5850	5850	5850	5850	0
53	20240227	193100	0	5850	5850	5850	5850	0
54	20240227	193000	0	5850	5850	5850	5850	0
55	20240227	192900	0	5850	5850	5850	5850	0
56	20240227	192800	0	5850	5850	5850	5850	0
57	20240227	192700	0	5850	5850	5850	5850	0
58	20240227	192600	0	5850	5850	5850	5850	0
59	20240227	192500	0	5850	5850	5850	5850	0
60	20240227	192400	0	5850	5850	5850	5850	0
61	20240227	192300	0	5850	5850	5850	5850	0
62	20240227	192200	0	5850	5850	5850	5850	0
63	20240227	192100	0	5850	5850	5850	5850	0
64	20240227	192000	0	5850	5850	5850	5850	0
65	20240227	191900	0	5850	5850	5850	5850	0
66	20240227	191800	0	5850	5850	5850	5850	0
67	20240227	191700	0	5850	5850	5850	5850	0
68	20240227	191600	0	5850	5850	5850	5850	0
69	20240227	191500	0	5850	5850	5850	5850	0
70	20240227	191400	0	5850	5850	5850	5850	0
71	20240227	191300	0	5850	5850	5850	5850	0
72	20240227	191200	0	5850	5850	5850	5850	0
73	20240227	191100	0	5850	5850	5850	5850	0
74	20240227	191000	0	5850	5850	5850	5850	0
75	20240227	190900	0	5850	5850	5850	5850	0
76	20240227	190800	0	5850	5850	5850	5850	0
77	20240227	190700	0	5850	5850	5850	5850	0
78	20240227	190600	0	5850	5850	5850	5850	0
79	20240227	190500	0	5850	5850	5850	5850	0
80	20240227	190400	0	5850	5850	5850	5850	0
81	20240227	190300	0	5850	5850	5850	5850	0
82	20240227	190200	0	5850	5850	5850	5850	0
83	20240227	190100	0	5850	5850	5850	5850	0
84	20240227	190000	0	5850	5850	5850	5850	0
85	20240227	185900	0	5850	5850	5850	5850	0
86	20240227	185800	0	5850	5850	5850	5850	0
87	20240227	185700	0	5850	5850	5850	5850	0
88	20240227	185600	0	5850	5850	5850	5850	0
89	20240227	185500	0	5850	5850	5850	5850	0
90	20240227	185400	0	5850	5850	5850	5850	0
91	20240227	185300	0	5850	5850	5850	5850	0
92	20240227	185200	0	5850	5850	5850	5850	0
93	20240227	185100	0	5850	5850	5850	5850	0
94	20240227	185000	0	5850	5850	5850	5850	0
95	20240227	184900	0	5850	5850	5850	5850	0
96	20240227	184800	0	5850	5850	5850	5850	0
97	20240227	184700	0	5850	5850	5850	5850	0
98	20240227	184600	0	5850	5850	5850	5850	0
99	20240227	184500	0	5850	5850	5850	5850	0
100	20240227	184400	0	5850	5850	5850	5850	0
101	20240227	184300	0	5850	5850	5850	5850	0
102	20240227	184200	0	5850	5850	5850	5850	0
103	20240227	184100	0	5850	5850	5850	5850	0
104	20240227	184000	0	5850	5850	5850	5850	0
105	20240227	183900	0	5850	5850	5850	5850	0
106	20240227	183800	0	5850	5850	5850	5850	0
107	20240227	183700	0	5850	5850	5850	5850	0
108	20240227	183600	0	5850	5850	5850	5850	0
109	20240227	183500	0	5850	5850	5850	5850	0
110	20240227	183400	0	5850	5850	5850	5850	0
111	20240227	183300	0	5850	5850	5850	5850	0
112	20240227	183200	0	5850	5850	5850	5850	0
113	20240227	183100	0	5850	5850	5850	5850	0
114	20240227	183000	0	5850	5850	5850	5850	0
115	20240227	182900	0	5850	5850	5850	5850	0
116	20240227	182800	0	5850	5850	5850	5850	0
117	20240227	182700	0	5850	5850	5850	5850	0
118	20240227	182600	0	5850	5850	5850	5850	0
119	20240227	182500	0	5850	5850	5850	5850	0
120	20240227	182400	0	5850	5850	5850	5850	0
121	20240227	182300	0	5850	5850	5850	5850	0
122	20240227	182200	0	5850	5850	5850	5850	0
123	20240227	182100	0	5850	5850	5850	5850	0
124	20240227	182000	0	5850	5850	5850	5850	0
125	20240227	181900	0	5850	5850	5850	5850	0
126	20240227	181800	0	5850	5850	5850	5850	0
127	20240227	181700	0	5850	5850	5850	5850	0
128	20240227	181600	0	5850	5850	5850	5850	0
129	20240227	181500	0	5850	5850	5850	5850	0
130	20240227	181400	0	5850	5850	5850	5850	0
131	20240227	181300	0	5850	5850	5850	5850	0
132	20240227	181200	0	5850	5850	5850	5850	0
133	20240227	181100	0	5850	5850	5850	5850	0
134	20240227	181000	0	5850	5850	5850	5850	0
135	20240227	180900	0	5850	5850	5850	5850	0
136	20240227	180800	0	5850	5850	5850	5850	0
137	20240227	180700	0	5850	5850	5850	5850	0
138	20240227	180600	0	5850	5850	5850	5850	0
139	20240227	180500	0	5850	5850	5850	5850	0
140	20240227	180400	0	5850	5850	5850	5850	0
141	20240227	180300	0	5850	5850	5850	5850	0
142	20240227	180200	0	5850	5850	5850	5850	0
143	20240227	180100	0	5850	5850	5850	5850	0
144	20240227	180000	0	5850	5850	5850	5850	0
145	20240227	175900	0	5850	5850	5850	5850	0
146	20240227	175800	0	5850	5850	5850	5850	0
147	20240227	175700	0	5850	5850	5850	5850	0
148	20240227	175600	0	5850	5850	5850	5850	0
149	20240227	175500	0	5850	5850	5850	5850	0
150	20240227	175400	0	5850	5850	5850	5850	0
151	20240227	175300	0	5850	5850	5850	5850	0
152	20240227	175200	0	5850	5850	5850	5850	0
153	20240227	175100	0	5850	5850	5850	5850	0
154	20240227	175000	0	5850	5850	5850	5850	0
155	20240227	174900	0	5850	5850	5850	5850	0
156	20240227	174800	0	5850	5850	5850	5850	0
157	20240227	174700	0	5850	5850	5850	5850	0
158	20240227	174600	0	5850	5850	5850	5850	0
159	20240227	174500	0	5850	5850	5850	5850	0
160	20240227	174400	0	5850	5850	5850	5850	0
161	20240227	174300	0	5850	5850	5850	5850	0
162	20240227	174200	0	5850	5850	5850	5850	0
163	20240227	174100	0	5850	5850	5850	5850	0
164	20240227	174000	0	5850	5850	5850	5850	0
165	20240227	173900	0	5850	5850	5850	5850	0
166	20240227	173800	0	5850	5850	5850	5850	0
167	20240227	173700	0	5850	5850	5850	5850	0
168	20240227	173600	0	5850	5850	5850	5850	0
169	20240227	173500	0	5850	5850	5850	5850	0
170	20240227	173400	0	5850	5850	5850	5850	0
171	20240227	173300	0	5850	5850	5850	5850	0
172	20240227	173200	0	5850	5850	5850	5850	0
173	20240227	173100	0	5850	5850	5850	5850	0
174	20240227	173000	0	5850	5850	5850	5850	0
175	20240227	172900	0	5850	5850	5850	5850	0
176	20240227	172800	0	5850	5850	5850	5850	0
177	20240227	172700	0	5850	5850	5850	5850	0
178	20240227	172600	0	5850	5850	5850	5850	0
179	20240227	172500	0	5850	5850	5850	5850	0
180	20240227	172400	0	5850	5850	5850	5850	0
181	20240227	172300	0	5850	5850	5850	5850	0
182	20240227	172200	0	5850	5850	5850	5850	0
183	20240227	172100	0	5850	5850	5850	5850	0
184	20240227	172000	0	5850	5850	5850	5850	0
185	20240227	171900	0	5850	5850	5850	5850	0
186	20240227	171800	0	5850	5850	5850	5850	0
187	20240227	171700	0	5850	5850	5850	5850	0
188	20240227	171600	0	5850	5850	5850	5850	0
189	20240227	171500	0	5850	5850	5850	5850	0
190	20240227	171400	0	5850	5850	5850	5850	0
191	20240227	171300	0	5850	5850	5850	5850	0
192	20240227	171200	0	5850	5850	5850	5850	0
193	20240227	171100	0	5850	5850	5850	5850	0
194	20240227	171000	0	5850	5850	5850	5850	0
195	20240227	170900	0	5850	5850	5850	5850	0
196	20240227	170800	0	5850	5850	5850	5850	0
197	20240227	170700	0	5850	5850	5850	5850	0
198	20240227	170600	0	5850	5850	5850	5850	0
199	20240227	170500	0	5850	5850	5850	5850	0
200	20240227	170400	0	5850	5850	5850	5850	0
201	20240227	170300	0	5850	5850	5850	5850	0
202	20240227	170200	0	5850	5850	5850	5850	0
203	20240227	170100	0	5850	5850	5850	5850	0
204	20240227	170000	0	5850	5850	5850	5850	0
205	20240227	165900	0	5850	5850	5850	5850	0
206	20240227	165800	0	5850	5850	5850	5850	0
207	20240227	165700	0	5850	5850	5850	5850	0
208	20240227	165600	0	5850	5850	5850	5850	0
209	20240227	165500	0	5850	5850	5850	5850	0
210	20240227	165400	0	5850	5850	5850	5850	0
211	20240227	165300	0	5850	5850	5850	5850	0
212	20240227	165200	0	5850	5850	5850	5850	0
213	20240227	165100	0	5850	5850	5850	5850	0
214	20240227	165000	0	5850	5850	5850	5850	0
215	20240227	164900	0	5850	5850	5850	5850	0
216	20240227	164800	0	5850	5850	5850	5850	0
217	20240227	164700	0	5850	5850	5850	5850	0
218	20240227	164600	0	5850	5850	5850	5850	0
219	20240227	164500	0	5850	5850	5850	5850	0
220	20240227	164400	0	5850	5850	5850	5850	0
221	20240227	164300	0	5850	5850	5850	5850	0
222	20240227	164200	0	5850	5850	5850	5850	0
223	20240227	164100	0	5850	5850	5850	5850	0
224	20240227	164000	0	5850	5850	5850	5850	0
225	20240227	163900	0	5850	5850	5850	5850	0
226	20240227	163800	0	5850	5850	5850	5850	0
227	20240227	163700	0	5850	5850	5850	5850	0
228	20240227	163600	0	5850	5850	5850	5850	0
229	20240227	163500	0	5850	5850	5850	5850	0
230	20240227	163400	0	5850	5850	5850	5850	0
231	20240227	163300	0	5850	5850	5850	5850	0
232	20240227	163200	0	5850	5850	5850	5850	0
233	20240227	163100	0	5850	5850	5850	5850	0
234	20240227	163000	0	5850	5850	5850	5850	0
235	20240227	162900	0	5850	5850	5850	5850	0
236	20240227	162800	0	5850	5850	5850	5850	0
237	20240227	162700	0	5850	5850	5850	5850	0
238	20240227	162600	0	5850	5850	5850	5850	0
239	20240227	162500	0	5850	5850	5850	5850	0
240	20240227	162400	0	5850	5850	5850	5850	0
241	20240227	162300	0	5850	5850	5850	5850	0
242	20240227	162200	0	5850	5850	5850	5850	0
243	20240227	162100	0	5850	5850	5850	5850	0
244	20240227	162000	0	5850	5850	5850	5850	0
245	20240227	161900	0	5850	5850	5850	5850	0
246	20240227	161800	0	5850	5850	5850	5850	0
247	20240227	161700	0	5850	5850	5850	5850	0
248	20240227	161600	0	5850	5850	5850	5850	0
249	20240227	161500	0	5850	5850	5850	5850	0
250	20240227	161400	0	5850	5850	5850	5850	0
251	20240227	161300	0	5850	5850	5850	5850	0
252	20240227	161200	0	5850	5850	5850	5850	0
253	20240227	161100	0	5850	5850	5850	5850	0
254	20240227	161000	0	5850	5850	5850	5850	0
255	20240227	160900	0	5850	5850	5850	5850	0
256	20240227	160800	0	5850	5850	5850	5850	0
257	20240227	160700	0	5850	5850	5850	5850	0
258	20240227	160600	0	5850	5850	5850	5850	0
259	20240227	160500	0	5850	5850	5850	5850	0
260	20240227	160400	0	5850	5850	5850	5850	0
261	20240227	160300	0	5850	5850	5850	5850	0
262	20240227	160200	0	5850	5850	5850	5850	0
263	20240227	160100	0	5850	5850	5850	5850	0
264	20240227	160000	0	5850	5850	5850	5850	0
265	20240227	155900	0	5850	5850	5850	5850	0
266	20240227	155800	0	5850	5850	5850	5850	0
267	20240227	155700	0	5850	5850	5850	5850	0
268	20240227	155600	0	5850	5850	5850	5850	0
269	20240227	155500	0	5850	5850	5850	5850	0
270	20240227	155400	0	5850	5850	5850	5850	0
271	20240227	155300	0	5850	5850	5850	5850	0
272	20240227	155200	0	5850	5850	5850	5850	0
273	20240227	155100	0	5850	5850	5850	5850	0
274	20240227	155000	0	5850	5850	5850	5850	0
275	20240227	154900	0	5850	5850	5850	5850	0
276	20240227	154800	0	5850	5850	5850	5850	0
277	20240227	154700	0	5850	5850	5850	5850	0
278	20240227	154600	0	5850	5850	5850	5850	0
279	20240227	154500	0	5850	5850	5850	5850	0
280	20240227	154400	0	5850	5850	5850	5850	0
281	20240227	154300	0	5850	5850	5850	5850	0
282	20240227	154200	0	5850	5850	5850	5850	0
283	20240227	154100	0	5850	5850	5850	5850	0
284	20240227	154000	0	5850	5850	5850	5850	0
285	20240227	153900	0	5850	5850	5850	5850	0
286	20240227	153800	0	5850	5850	5850	5850	0
287	20240227	153700	0	5850	5850	5850	5850	0
288	20240227	153600	0	5850	5850	5850	5850	0
289	20240227	153500	0	5850	5850	5850	5850	0
290	20240227	153400	0	5850	5850	5850	5850	0
291	20240227	153300	0	5850	5850	5850	5850	0
292	20240227	153200	0	5850	5850	5850	5850	0
293	20240227	153100	0	5850	5850	5850	5850	0
294	20240227	153000	0	5850	5850	5850	5850	0
295	20240227	152900	0	5850	5850	5850	5850	0
296	20240227	152800	0	5850	5850	5850	5850	0
297	20240227	152700	0	5850	5850	5850	5850	0
298	20240227	152600	0	5850	5850	5850	5850	0
299	20240227	152500	0	5850	5850	5850	5850	0
300	20240227	152400	0	5850	5850	5850	5850	0
301	20240227	152300	0	5850	5850	5850	5850	0
302	20240227	152200	0	5850	5850	5850	5850	0
303	20240227	152100	0	5850	5850	5850	5850	0
304	20240227	152000	0	5850	5850	5850	5850	0
305	20240227	151900	0	5850	5850	5850	5850	0
306	20240227	151800	0	5850	5850	5850	5850	0
307	20240227	151700	0	5850	5850	5850	5850	0
308	20240227	151600	0	5850	5850	5850	5850	0
309	20240227	151500	0	5850	5850	5850	5850	0
310	20240227	151400	0	5850	5850	5850	5850	0
311	20240227	151300	0	5850	5850	5850	5850	0
312	20240227	151200	0	5850	5850	5850	5850	0
313	20240227	151100	0	5850	5850	5850	5850	0
314	20240227	151000	0	5850	5850	5850	5850	0
315	20240227	150900	0	5850	5850	5850	5850	0
316	20240227	150800	0	5850	5850	5850	5850	0
317	20240227	150700	0	5850	5850	5850	5850	0
318	20240227	150600	0	5850	5850	5850	5850	0
319	20240227	150500	0	5850	5850	5850	5850	0
320	20240227	150400	0	5850	5850	5850	5850	0
321	20240227	150300	0	5850	5850	5850	5850	0
322	20240227	150200	0	5850	5850	5850	5850	0
323	20240227	150100	0	5850	5850	5850	5850	0
324	20240227	150000	0	5850	5850	5850	5850	0
325	20240227	145900	0	5850	5850	5850	5850	0
326	20240227	145800	0	5850	5850	5850	5850	0
327	20240227	145700	0	5850	5850	5850	5850	0
328	20240227	145600	0	5850	5850	5850	5850	0
329	20240227	145500	0	5850	5850	5850	5850	0
330	20240227	145400	0	5850	5850	5850	5850	0
331	20240227	145300	0	5850	5850	5850	5850	0
332	20240227	145200	0	5850	5850	5850	5850	0
333	20240227	145100	0	5850	5850	5850	5850	0
334	20240227	145000	0	5850	5850	5850	5850	0
335	20240227	144900	0	5850	5850	5850	5850	0
336	20240227	144800	0	5850	5850	5850	5850	0
337	20240227	144700	0	5850	5850	5850	5850	0
338	20240227	144600	0	5850	5850	5850	5850	0
339	20240227	144500	0	5850	5850	5850	5850	0
340	20240227	144400	0	5850	5850	5850	5850	0
341	20240227	144300	0	5850	5850	5850	5850	0
342	20240227	144200	0	5850	5850	5850	5850	0
343	20240227	144100	0	5850	5850	5850	5850	0
344	20240227	144000	0	5850	5850	5850	5850	0
345	20240227	143900	0	5850	5850	5850	5850	0
346	20240227	143800	0	5850	5850	5850	5850	0
347	20240227	143700	0	5850	5850	5850	5850	0
348	20240227	143600	0	5850	5850	5850	5850	0
349	20240227	143500	0	5850	5850	5850	5850	0
350	20240227	143400	0	5850	5850	5850	5850	0
351	20240227	143300	0	5850	5850	5850	5850	0
352	20240227	143200	0	5850	5850	5850	5850	0
353	20240227	143100	0	5850	5850	5850	5850	0
354	20240227	143000	0	5850	5850	5850	5850	0
355	20240227	142900	0	5850	5850	5850	5850	0
356	20240227	142800	0	5850	5850	5850	5850	0
357	20240227	142700	0	5850	5850	5850	5850	0
358	20240227	142600	0	5850	5850	5850	5850	0
359	20240227	142500	0	5850	5850	5850	5850	0
360	20240227	142400	0	5850	5850	5850	5850	0
361	20240227	142300	0	5850	5850	5850	5850	0
362	20240227	142200	0	5850	5850	5850	5850	0
363	20240227	142100	0	5850	5850	5850	5850	0
364	20240227	142000	0	5850	5850	5850	5850	0
365	20240227	141900	0	5850	5850	5850	5850	0
366	20240227	141800	0	5850	5850	5850	5850	0
367	20240227	141700	0	5850	5850	5850	5850	0
368	20240227	141600	0	5850	5850	5850	5850	0
369	20240227	141500	0	5850	5850	5850	5850	0
370	20240227	141400	0	5850	5850	5850	5850	0
371	20240227	141300	0	5850	5850	5850	5850	0
372	20240227	141200	0	5850	5850	5850	5850	0
373	20240227	141100	0	5850	5850	5850	5850	0
374	20240227	141000	0	5850	5850	5850	5850	0
375	20240227	140900	0	5850	5850	5850	5850	0
376	20240227	140800	0	5850	5850	5850	5850	0
377	20240227	140700	0	5850	5850	5850	5850	0
378	20240227	140600	0	5850	5850	5850	5850	0
379	20240227	140500	0	5850	5850	5850	5850	0
380	20240227	140400	0	5850	5850	5850	5850	0
381	20240227	140300	0	5850	5850	5850	5850	0
382	20240227	140200	0	5850	5850	5850	5850	0
383	20240227	140100	0	5850	5850	5850	5850	0
384	20240227	140000	0	5850	5850	5850	5850	0
385	20240227	135900	0	5850	5850	5850	5850	0
386	20240227	135800	0	5850	5850	5850	5850	0
387	20240227	135700	0	5850	5850	5850	5850	0
388	20240227	135600	0	5850	5850	5850	5850	0
389	20240227	135500	0	5850	5850	5850	5850	0
390	20240227	135400	0	5850	5850	5850	5850	0
391	20240227	135300	0	5850	5850	5850	5850	0
392	20240227	135200	0	5850	5850	5850	5850	0
393	20240227	135100	0	5850	5850	5850	5850	0
394	20240227	135000	0	5850	5850	5850	5850	0
395	20240227	134900	0	5850	5850	5850	5850	0
396	20240227	134800	0	5850	5850	5850	5850	0
397	20240227	134700	0	5850	5850	5850	5850	0
398	20240227	134600	0	5850	5850	5850	5850	0
399	20240227	134500	0	5850	5850	5850	5850	0
400	20240227	134400	0	5850	5850	5850	5850	0
401	20240227	134300	0	5850	5850	5850	5850	0
402	20240227	134200	0	5850	5850	5850	5850	0
403	20240227	134100	0	5850	5850	5850	5850	0
404	20240227	134000	0	5850	5850	5850	5850	0
405	20240227	133900	0	5850	5850	5850	5850	0
406	20240227	133800	0	5850	5850	5850	5850	0
407	20240227	133700	0	5850	5850	5850	5850	0
408	20240227	133600	0	5850	5850	5850	5850	0
409	20240227	133500	0	5850	5850	5850	5850	0
410	20240227	133400	0	5850	5850	5850	5850	0
411	20240227	133300	0	5850	5850	5850	5850	0
412	20240227	133200	0	5850	5850	5850	5850	0
413	20240227	133100	0	5850	5850	5850	5850	0
414	20240227	133000	0	5850	5850	5850	5850	0
415	20240227	132900	0	5850	5850	5850	5850	0
416	20240227	132800	0	5850	5850	5850	5850	0
417	20240227	132700	0	5850	5850	5850	5850	0
418	20240227	132600	0	5850	5850	5850	5850	0
419	20240227	132500	0	5850	5850	5850	5850	0
420	20240227	132400	0	5850	5850	5850	5850	0
421	20240227	132300	0	5850	5850	5850	5850	0
422	20240227	132200	0	5850	5850	5850	5850	0
423	20240227	132100	0	5850	5850	5850	5850	0
424	20240227	132000	0	5850	5850	5850	5850	0
425	20240227	131900	0	5850	5850	5850	5850	0
426	20240227	131800	0	5850	5850	5850	5850	0
427	20240227	131700	0	5850	5850	5850	5850	0
428	20240227	131600	0	5850	5850	5850	5850	0
429	20240227	131500	0	5850	5850	5850	5850	0
430	20240227	131400	0	5850	5850	5850	5850	0
431	20240227	131300	0	5850	5850	5850	5850	0
432	20240227	131200	0	5850	5850	5850	5850	0
433	20240227	131100	0	5850	5850	5850	5850	0
434	20240227	131000	0	5850	5850	5850	5850	0
435	20240227	130900	0	5850	5850	5850	5850	0
436	20240227	130800	0	5850	5850	5850	5850	0
437	20240227	130700	0	5850	5850	5850	5850	0
438	20240227	130600	0	5850	5850	5850	5850	0
439	20240227	130500	0	5850	5850	5850	5850	0
440	20240227	130400	0	5850	5850	5850	5850	0
441	20240227	130300	0	5850	5850	5850	5850	0
442	20240227	130200	0	5850	5850	5850	5850	0
443	20240227	130100	0	5850	5850	5850	5850	0
444	20240227	130000	0	5850	5850	5850	5850	0
445	20240227	125900	0	5850	5850	5850	5850	0
446	20240227	125800	0	5850	5850	5850	5850	0
447	20240227	125700	0	5850	5850	5850	5850	0
448	20240227	125600	0	5850	5850	5850	5850	0
449	20240227	125500	0	5850	5850	5850	5850	0
450	20240227	125400	0	5850	5850	5850	5850	0
451	20240227	125300	0	5850	5850	5850	5850	0
452	20240227	125200	0	5850	5850	5850	5850	0
453	20240227	125100	0	5850	5850	5850	5850	0
454	20240227	125000	0	5850	5850	5850	5850	0
455	20240227	124900	0	5850	5850	5850	5850	0
456	20240227	124800	0	5850	5850	5850	5850	0
457	20240227	124700	0	5850	5850	5850	5850	0
458	20240227	124600	0	5850	5850	5850	5850	0
459	20240227	124500	0	5850	5850	5850	5850	0
460	20240227	124400	0	5850	5850	5850	5850	0
461	20240227	124300	0	5850	5850	5850	5850	0
462	20240227	124200	0	5850	5850	5850	5850	0
463	20240227	124100	0	5850	5850	5850	5850	0
464	20240227	124000	0	5850	5850	5850	5850	0
465	20240227	123900	0	5850	5850	5850	5850	0
466	20240227	123800	0	5850	5850	5850	5850	0
467	20240227	123700	0	5850	5850	5850	5850	0
468	20240227	123600	0	5850	5850	5850	5850	0
469	20240227	123500	0	5850	5850	5850	5850	0
470	20240227	123400	0	5850	5850	5850	5850	0
471	20240227	123300	0	5850	5850	5850	5850	0
472	20240227	123200	0	5850	5850	5850	5850	0
473	20240227	123100	0	5850	5850	5850	5850	0
474	20240227	123000	0	5850	5850	5850	5850	0
475	20240227	122900	0	5850	5850	5850	5850	0
476	20240227	122800	0	5850	5850	5850	5850	0
477	20240227	122700	0	5850	5850	5850	5850	0
478	20240227	122600	0	5850	5850	5850	5850	0
479	20240227	122500	0	5850	5850	5850	5850	0
480	20240227	122400	0	5850	5850	5850	5850	0
481	20240227	122300	0	5850	5850	5850	5850	0
482	20240227	122200	0	5850	5850	5850	5850	0
483	20240227	122100	0	5850	5850	5850	5850	0
484	20240227	122000	0	5850	5850	5850	5850	0
485	20240227	121900	0	5850	5850	5850	5850	0
486	20240227	121800	0	5850	5850	5850	5850	0
487	20240227	121700	0	5850	5850	5850	5850	0
488	20240227	121600	0	5850	5850	5850	5850	0
489	20240227	121500	0	5850	5850	5850	5850	0
490	20240227	121400	0	5850	5850	5850	5850	0
491	20240227	121300	0	5850	5850	5850	5850	0
492	20240227	121200	0	5850	5850	5850	5850	0
493	20240227	121100	0	5850	5850	5850	5850	0
494	20240227	121000	0	5850	5850	5850	5850	0
495	20240227	120900	0	5850	5850	5850	5850	0
496	20240227	120800	0	5850	5850	5850	5850	0
497	20240227	120700	0	5850	5850	5850	5850	0
498	20240227	120600	0	5850	5850	5850	5850	0
499	20240227	120500	0	5850	5850	5850	5850	0
500	20240227	120400	0	5850	5850	5850	5850	0
501	20240227	120300	0	5850	5850	5850	5850	0
502	20240227	120200	0	5850	5850	5850	5850	0
503	20240227	120100	0	5850	5850	5850	5850	0
504	20240227	120000	0	5850	5850	5850	5850	0
505	20240227	115900	0	5850	5850	5850	5850	0
506	20240227	115800	0	5850	5850	5850	5850	0
507	20240227	115700	0	5850	5850	5850	5850	0
508	20240227	115600	0	5850	5850	5850	5850	0
509	20240227	115500	0	5850	5850	5850	5850	0
510	20240227	115400	0	5850	5850	5850	5850	0
511	20240227	115300	0	5850	5850	5850	5850	0
512	20240227	115200	0	5850	5850	5850	5850	0
513	20240227	115100	0	5850	5850	5850	5850	0
514	20240227	115000	0	5850	5850	5850	5850	0
515	20240227	114900	0	5850	5850	5850	5850	0
516	20240227	114800	0	5850	5850	5850	5850	0
517	20240227	114700	0	5850	5850	5850	5850	0
518	20240227	114600	0	5850	5850	5850	5850	0
519	20240227	114500	0	5850	5850	5850	5850	0
520	20240227	114400	0	5850	5850	5850	5850	0
521	20240227	114300	0	5850	5850	5850	5850	0
522	20240227	114200	0	5850	5850	5850	5850	0
523	20240227	114100	0	5850	5850	5850	5850	0
524	20240227	114000	0	5850	5850	5850	5850	0
525	20240227	113900	0	5850	5850	5850	5850	0
526	20240227	113800	0	5850	5850	5850	5850	0
527	20240227	113700	0	5850	5850	5850	5850	0
528	20240227	113600	0	5850	5850	5850	5850	0
529	20240227	113500	0	5850	5850	5850	5850	0
530	20240227	113400	0	5850	5850	5850	5850	0
531	20240227	113300	0	5850	5850	5850	5850	0
532	20240227	113200	0	5850	5850	5850	5850	0
533	20240227	113100	0	5850	5850	5850	5850	0
534	20240227	113000	0	5850	5850	5850	5850	0
535	20240227	112900	0	5850	5850	5850	5850	0
536	20240227	112800	0	5850	5850	5850	5850	0
537	20240227	112700	0	5850	5850	5850	5850	0
538	20240227	112600	0	5850	5850	5850	5850	0
539	20240227	112500	0	5850	5850	5850	5850	0
540	20240227	112400	0	5850	5850	5850	5850	0
541	20240227	112300	0	5850	5850	5850	5850	0
542	20240227	112200	0	5850	5850	5850	5850	0
543	20240227	112100	0	5850	5850	5850	5850	0
544	20240227	112000	0	5850	5850	5850	5850	0
545	20240227	111900	0	5850	5850	5850	5850	0
546	20240227	111800	0	5850	5850	5850	5850	0
547	20240227	111700	0	5850	5850	5850	5850	0
548	20240227	111600	0	5850	5850	5850	5850	0
549	20240227	111500	0	5850	5850	5850	5850	0
550	20240227	111400	0	5850	5850	5850	5850	0
551	20240227	111300	0	5850	5850	5850	5850	0
552	20240227	111200	0	5850	5850	5850	5850	0
553	20240227	111100	0	5850	5850	5850	5850	0
554	20240227	111000	0	5850	5850	5850	5850	0
555	20240227	110900	0	5850	5850	5850	5850	0
556	20240227	110800	0	5850	5850	5850	5850	0
557	20240227	110700	0	5850	5850	5850	5850	0
558	20240227	110600	0	5850	5850	5850	5850	0
559	20240227	110500	0	5850	5850	5850	5850	0
560	20240227	110400	0	5850	5850	5850	5850	0
561	20240227	110300	0	5850	5850	5850	5850	0
562	20240227	110200	0	5850	5850	5850	5850	0
563	20240227	110100	0	5850	5850	5850	5850	0
564	20240227	110000	0	5850	5850	5850	5850	0
565	20240227	105900	0	5850	5850	5850	5850	0
566	20240227	105800	0	5850	5850	5850	5850	0
567	20240227	105700	0	5850	5850	5850	5850	0
568	20240227	105600	0	5850	5850	5850	5850	0
569	20240227	105500	0	5850	5850	5850	5850	0
570	20240227	105400	0	5850	5850	5850	5850	0
571	20240227	105300	0	5850	5850	5850	5850	0
572	20240227	105200	0	5850	5850	5850	5850	0
573	20240227	105100	0	5850	5850	5850	5850	0
574	20240227	105000	0	5850	5850	5850	5850	0
575	20240227	104900	0	5850	5850	5850	5850	0
576	20240227	104800	0	5850	5850	5850	5850	0
577	20240227	104700	0	5850	5850	5850	5850	0
578	20240227	104600	0	5850	5850	5850	5850	0
579	20240227	104500	0	5850	5850	5850	5850	0
580	20240227	104400	0	5850	5850	5850	5850	0
581	20240227	104300	0	5850	5850	5850	5850	0
582	20240227	104200	0	5850	5850	5850	5850	0
583	20240227	104100	0	5850	5850	5850	5850	0
584	20240227	104000	0	5850	5850	5850	5850	0
585	20240227	103900	0	5850	5850	5850	5850	0
586	20240227	103800	0	5850	5850	5850	5850	0
587	20240227	103700	0	5850	5850	5850	5850	0
588	20240227	103600	0	5850	5850	5850	5850	0
589	20240227	103500	0	5850	5850	5850	5850	0
590	20240227	103400	0	5850	5850	5850	5850	0
591	20240227	103300	0	5850	5850	5850	5850	0
592	20240227	103200	0	5850	5850	5850	5850	0
593	20240227	103100	0	5850	5850	5850	5850	0
594	20240227	103000	0	5850	5850	5850	5850	0
595	20240227	102900	0	5850	5850	5850	5850	0
596	20240227	102800	0	5850	5850	5850	5850	0
597	20240227	102700	0	5850	5850	5850	5850	0
598	20240227	102600	0	5850	5850	5850	5850	0
599	20240227	102500	0	5850	5850	5850	5850	0
600	20240227	102400	0	5850	5850	5850	5850	0
601	20240227	102300	0	5850	5850	5850	5850	0
602	20240227	102200	0	5850	5850	5850	5850	0
603	20240227	102100	0	5850	5850	5850	5850	0
604	20240227	102000	0	5850	5850	5850	5850	0
605	20240227	101900	0	5850	5850	5850	5850	0
606	20240227	101800	0	5850	5850	5850	5850	0
607	20240227	101700	0	5850	5850	5850	5850	0
608	20240227	101600	0	5850	5850	5850	5850	0
609	20240227	101500	0	5850	5850	5850	5850	0
610	20240227	101400	0	5850	5850	5850	5850	0
611	20240227	101300	0	5850	5850	5850	5850	0
612	20240227	101200	0	5850	5850	5850	5850	0
613	20240227	101100	0	5850	5850	5850	5850	0
614	20240227	101000	0	5850	5850	5850	5850	0
615	20240227	100900	0	5850	5850	5850	5850	0
616	20240227	100800	0	5850	5850	5850	5850	0
617	20240227	100700	0	5850	5850	5850	5850	0
618	20240227	100600	0	5850	5850	5850	5850	0
619	20240227	100500	0	5850	5850	5850	5850	0
620	20240227	100400	0	5850	5850	5850	5850	0
621	20240227	100300	0	5850	5850	5850	5850	0
622	20240227	100200	0	5850	5850	5850	5850	0
623	20240227	100100	0	5850	5850	5850	5850	0
624	20240227	100000	0	5850	5850	5850	5850	0
625	20240227	095900	0	5850	5850	5850	5850	0
626	20240227	095800	0	5850	5850	5850	5850	0
627	20240227	095700	0	5850	5850	5850	5850	0
628	20240227	095600	0	5850	5850	5850	5850	0
629	20240227	095500	0	5850	5850	5850	5850	0
630	20240227	095400	0	5850	5850	5850	5850	0
631	20240227	095300	0	5850	5850	5850	5850	0
632	20240227	095200	0	5850	5850	5850	5850	0
633	20240227	095100	0	5850	5850	5850	5850	0
634	20240227	095000	0	5850	5850	5850	5850	0
635	20240227	094900	0	5850	5850	5850	5850	0
636	20240227	094800	0	5850	5850	5850	5850	0
637	20240227	094700	0	5850	5850	5850	5850	0
638	20240227	094600	0	5850	5850	5850	5850	0
639	20240227	094500	0	5850	5850	5850	5850	0
640	20240227	094400	0	5850	5850	5850	5850	0
641	20240227	094300	0	5850	5850	5850	5850	0
642	20240227	094200	0	5850	5850	5850	5850	0
643	20240227	094100	0	5850	5850	5850	5850	0
644	20240227	094000	0	5850	5850	5850	5850	0
645	20240227	093900	0	5850	5850	5850	5850	0
646	20240227	093800	0	5850	5850	5850	5850	0
647	20240227	093700	0	5850	5850	5850	5850	0
648	20240227	093600	0	5850	5850	5850	5850	0
649	20240227	093500	0	5850	5850	5850	5850	0
650	20240227	093400	0	5850	5850	5850	5850	0
651	20240227	093300	0	5850	5850	5850	5850	0
652	20240227	093200	0	5850	5850	5850	5850	0
653	20240227	093100	0	5850	5850	5850	5850	0
654	20240227	093000	0	5850	5850	5850	5850	0
655	20240227	092900	0	5850	5850	5850	5850	0
656	20240227	092800	0	5850	5850	5850	5850	0
657	20240227	092700	0	5850	5850	5850	5850	0
658	20240227	092600	0	5850	5850	5850	5850	0
659	20240227	092500	0	5850	5850	5850	5850	0
660	20240227	092400	0	5850	5850	5850	5850	0
661	20240227	092300	0	5850	5850	5850	5850	0
662	20240227	092200	0	5850	5850	5850	5850	0
663	20240227	092100	0	5850	5850	5850	5850	0
664	20240227	092000	0	5850	5850	5850	5850	0
665	20240227	091900	0	5850	5850	5850	5850	0
666	20240227	091800	0	5850	5850	5850	5850	0
667	20240227	091700	0	5850	5850	5850	5850	0
668	20240227	091600	0	5850	5850	5850	5850	0
669	20240227	091500	0	5850	5850	5850	5850	0
670	20240227	091400	0	5850	5850	5850	5850	0
671	20240227	091300	0	5850	5850	5850	5850	0
672	20240227	091200	0	5850	5850	5850	5850	0
673	20240227	091100	0	5850	5850	5850	5850	0
674	20240227	091000	0	5850	5850	5850	5850	0
675	20240227	090900	0	5850	5850	5850	5850	0
676	20240227	090800	0	5850	5850	5850	5850	0
677	20240227	090700	0	5850	5850	5850	5850	0
678	20240227	090600	0	5850	5850	5850	5850	0
679	20240227	090500	0	5850	5850	5850	5850	0
680	20240227	090400	0	5850	5850	5850	5850	0
681	20240227	090300	0	5850	5850	5850	5850	0
682	20240227	090200	0	5850	5850	5850	5850	0
683	20240227	090100	0	5850	5850	5850	5850	0
684	20240227	090000	0	5850	5850	5850	5850	0