KissMeData/150840/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	202200	0	5850	5850	5850	5850	0
3	20240214	202100	0	5850	5850	5850	5850	0
4	20240214	202000	0	5850	5850	5850	5850	0
5	20240214	201900	0	5850	5850	5850	5850	0
6	20240214	201800	0	5850	5850	5850	5850	0
7	20240214	201700	0	5850	5850	5850	5850	0
8	20240214	201600	0	5850	5850	5850	5850	0
9	20240214	201500	0	5850	5850	5850	5850	0
10	20240214	201400	0	5850	5850	5850	5850	0
11	20240214	201300	0	5850	5850	5850	5850	0
12	20240214	201200	0	5850	5850	5850	5850	0
13	20240214	201100	0	5850	5850	5850	5850	0
14	20240214	201000	0	5850	5850	5850	5850	0
15	20240214	200900	0	5850	5850	5850	5850	0
16	20240214	200800	0	5850	5850	5850	5850	0
17	20240214	200700	0	5850	5850	5850	5850	0
18	20240214	200600	0	5850	5850	5850	5850	0
19	20240214	200500	0	5850	5850	5850	5850	0
20	20240214	200400	0	5850	5850	5850	5850	0
21	20240214	200300	0	5850	5850	5850	5850	0
22	20240214	200200	0	5850	5850	5850	5850	0
23	20240214	200100	0	5850	5850	5850	5850	0
24	20240214	200000	0	5850	5850	5850	5850	0
25	20240214	195900	0	5850	5850	5850	5850	0
26	20240214	195800	0	5850	5850	5850	5850	0
27	20240214	195700	0	5850	5850	5850	5850	0
28	20240214	195600	0	5850	5850	5850	5850	0
29	20240214	195500	0	5850	5850	5850	5850	0
30	20240214	195400	0	5850	5850	5850	5850	0
31	20240214	195300	0	5850	5850	5850	5850	0
32	20240214	195200	0	5850	5850	5850	5850	0
33	20240214	195100	0	5850	5850	5850	5850	0
34	20240214	195000	0	5850	5850	5850	5850	0
35	20240214	194900	0	5850	5850	5850	5850	0
36	20240214	194800	0	5850	5850	5850	5850	0
37	20240214	194700	0	5850	5850	5850	5850	0
38	20240214	194600	0	5850	5850	5850	5850	0
39	20240214	194500	0	5850	5850	5850	5850	0
40	20240214	194400	0	5850	5850	5850	5850	0
41	20240214	194300	0	5850	5850	5850	5850	0
42	20240214	194200	0	5850	5850	5850	5850	0
43	20240214	194100	0	5850	5850	5850	5850	0
44	20240214	194000	0	5850	5850	5850	5850	0
45	20240214	193900	0	5850	5850	5850	5850	0
46	20240214	193800	0	5850	5850	5850	5850	0
47	20240214	193700	0	5850	5850	5850	5850	0
48	20240214	193600	0	5850	5850	5850	5850	0
49	20240214	193500	0	5850	5850	5850	5850	0
50	20240214	193400	0	5850	5850	5850	5850	0
51	20240214	193300	0	5850	5850	5850	5850	0
52	20240214	193200	0	5850	5850	5850	5850	0
53	20240214	193100	0	5850	5850	5850	5850	0
54	20240214	193000	0	5850	5850	5850	5850	0
55	20240214	192900	0	5850	5850	5850	5850	0
56	20240214	192800	0	5850	5850	5850	5850	0
57	20240214	192700	0	5850	5850	5850	5850	0
58	20240214	192600	0	5850	5850	5850	5850	0
59	20240214	192500	0	5850	5850	5850	5850	0
60	20240214	192400	0	5850	5850	5850	5850	0
61	20240214	192300	0	5850	5850	5850	5850	0
62	20240214	192200	0	5850	5850	5850	5850	0
63	20240214	192100	0	5850	5850	5850	5850	0
64	20240214	192000	0	5850	5850	5850	5850	0
65	20240214	191900	0	5850	5850	5850	5850	0
66	20240214	191800	0	5850	5850	5850	5850	0
67	20240214	191700	0	5850	5850	5850	5850	0
68	20240214	191600	0	5850	5850	5850	5850	0
69	20240214	191500	0	5850	5850	5850	5850	0
70	20240214	191400	0	5850	5850	5850	5850	0
71	20240214	191300	0	5850	5850	5850	5850	0
72	20240214	191200	0	5850	5850	5850	5850	0
73	20240214	191100	0	5850	5850	5850	5850	0
74	20240214	191000	0	5850	5850	5850	5850	0
75	20240214	190900	0	5850	5850	5850	5850	0
76	20240214	190800	0	5850	5850	5850	5850	0
77	20240214	190700	0	5850	5850	5850	5850	0
78	20240214	190600	0	5850	5850	5850	5850	0
79	20240214	190500	0	5850	5850	5850	5850	0
80	20240214	190400	0	5850	5850	5850	5850	0
81	20240214	190300	0	5850	5850	5850	5850	0
82	20240214	190200	0	5850	5850	5850	5850	0
83	20240214	190100	0	5850	5850	5850	5850	0
84	20240214	190000	0	5850	5850	5850	5850	0
85	20240214	185900	0	5850	5850	5850	5850	0
86	20240214	185800	0	5850	5850	5850	5850	0
87	20240214	185700	0	5850	5850	5850	5850	0
88	20240214	185600	0	5850	5850	5850	5850	0
89	20240214	185500	0	5850	5850	5850	5850	0
90	20240214	185400	0	5850	5850	5850	5850	0
91	20240214	185300	0	5850	5850	5850	5850	0
92	20240214	185200	0	5850	5850	5850	5850	0
93	20240214	185100	0	5850	5850	5850	5850	0
94	20240214	185000	0	5850	5850	5850	5850	0
95	20240214	184900	0	5850	5850	5850	5850	0
96	20240214	184800	0	5850	5850	5850	5850	0
97	20240214	184700	0	5850	5850	5850	5850	0
98	20240214	184600	0	5850	5850	5850	5850	0
99	20240214	184500	0	5850	5850	5850	5850	0
100	20240214	184400	0	5850	5850	5850	5850	0
101	20240214	184300	0	5850	5850	5850	5850	0
102	20240214	184200	0	5850	5850	5850	5850	0
103	20240214	184100	0	5850	5850	5850	5850	0
104	20240214	184000	0	5850	5850	5850	5850	0
105	20240214	183900	0	5850	5850	5850	5850	0
106	20240214	183800	0	5850	5850	5850	5850	0
107	20240214	183700	0	5850	5850	5850	5850	0
108	20240214	183600	0	5850	5850	5850	5850	0
109	20240214	183500	0	5850	5850	5850	5850	0
110	20240214	183400	0	5850	5850	5850	5850	0
111	20240214	183300	0	5850	5850	5850	5850	0
112	20240214	183200	0	5850	5850	5850	5850	0
113	20240214	183100	0	5850	5850	5850	5850	0
114	20240214	183000	0	5850	5850	5850	5850	0
115	20240214	182900	0	5850	5850	5850	5850	0
116	20240214	182800	0	5850	5850	5850	5850	0
117	20240214	182700	0	5850	5850	5850	5850	0
118	20240214	182600	0	5850	5850	5850	5850	0
119	20240214	182500	0	5850	5850	5850	5850	0
120	20240214	182400	0	5850	5850	5850	5850	0
121	20240214	182300	0	5850	5850	5850	5850	0
122	20240214	182200	0	5850	5850	5850	5850	0
123	20240214	182100	0	5850	5850	5850	5850	0
124	20240214	182000	0	5850	5850	5850	5850	0
125	20240214	181900	0	5850	5850	5850	5850	0
126	20240214	181800	0	5850	5850	5850	5850	0
127	20240214	181700	0	5850	5850	5850	5850	0
128	20240214	181600	0	5850	5850	5850	5850	0
129	20240214	181500	0	5850	5850	5850	5850	0
130	20240214	181400	0	5850	5850	5850	5850	0
131	20240214	181300	0	5850	5850	5850	5850	0
132	20240214	181200	0	5850	5850	5850	5850	0
133	20240214	181100	0	5850	5850	5850	5850	0
134	20240214	181000	0	5850	5850	5850	5850	0
135	20240214	180900	0	5850	5850	5850	5850	0
136	20240214	180800	0	5850	5850	5850	5850	0
137	20240214	180700	0	5850	5850	5850	5850	0
138	20240214	180600	0	5850	5850	5850	5850	0
139	20240214	180500	0	5850	5850	5850	5850	0
140	20240214	180400	0	5850	5850	5850	5850	0
141	20240214	180300	0	5850	5850	5850	5850	0
142	20240214	180200	0	5850	5850	5850	5850	0
143	20240214	180100	0	5850	5850	5850	5850	0
144	20240214	180000	0	5850	5850	5850	5850	0
145	20240214	175900	0	5850	5850	5850	5850	0
146	20240214	175800	0	5850	5850	5850	5850	0
147	20240214	175700	0	5850	5850	5850	5850	0
148	20240214	175600	0	5850	5850	5850	5850	0
149	20240214	175500	0	5850	5850	5850	5850	0
150	20240214	175400	0	5850	5850	5850	5850	0
151	20240214	175300	0	5850	5850	5850	5850	0
152	20240214	175200	0	5850	5850	5850	5850	0
153	20240214	175100	0	5850	5850	5850	5850	0
154	20240214	175000	0	5850	5850	5850	5850	0
155	20240214	174900	0	5850	5850	5850	5850	0
156	20240214	174800	0	5850	5850	5850	5850	0
157	20240214	174700	0	5850	5850	5850	5850	0
158	20240214	174600	0	5850	5850	5850	5850	0
159	20240214	174500	0	5850	5850	5850	5850	0
160	20240214	174400	0	5850	5850	5850	5850	0
161	20240214	174300	0	5850	5850	5850	5850	0
162	20240214	174200	0	5850	5850	5850	5850	0
163	20240214	174100	0	5850	5850	5850	5850	0
164	20240214	174000	0	5850	5850	5850	5850	0
165	20240214	173900	0	5850	5850	5850	5850	0
166	20240214	173800	0	5850	5850	5850	5850	0
167	20240214	173700	0	5850	5850	5850	5850	0
168	20240214	173600	0	5850	5850	5850	5850	0
169	20240214	173500	0	5850	5850	5850	5850	0
170	20240214	173400	0	5850	5850	5850	5850	0
171	20240214	173300	0	5850	5850	5850	5850	0
172	20240214	173200	0	5850	5850	5850	5850	0
173	20240214	173100	0	5850	5850	5850	5850	0
174	20240214	173000	0	5850	5850	5850	5850	0
175	20240214	172900	0	5850	5850	5850	5850	0
176	20240214	172800	0	5850	5850	5850	5850	0
177	20240214	172700	0	5850	5850	5850	5850	0
178	20240214	172600	0	5850	5850	5850	5850	0
179	20240214	172500	0	5850	5850	5850	5850	0
180	20240214	172400	0	5850	5850	5850	5850	0
181	20240214	172300	0	5850	5850	5850	5850	0
182	20240214	172200	0	5850	5850	5850	5850	0
183	20240214	172100	0	5850	5850	5850	5850	0
184	20240214	172000	0	5850	5850	5850	5850	0
185	20240214	171900	0	5850	5850	5850	5850	0
186	20240214	171800	0	5850	5850	5850	5850	0
187	20240214	171700	0	5850	5850	5850	5850	0
188	20240214	171600	0	5850	5850	5850	5850	0
189	20240214	171500	0	5850	5850	5850	5850	0
190	20240214	171400	0	5850	5850	5850	5850	0
191	20240214	171300	0	5850	5850	5850	5850	0
192	20240214	171200	0	5850	5850	5850	5850	0
193	20240214	171100	0	5850	5850	5850	5850	0
194	20240214	171000	0	5850	5850	5850	5850	0
195	20240214	170900	0	5850	5850	5850	5850	0
196	20240214	170800	0	5850	5850	5850	5850	0
197	20240214	170700	0	5850	5850	5850	5850	0
198	20240214	170600	0	5850	5850	5850	5850	0
199	20240214	170500	0	5850	5850	5850	5850	0
200	20240214	170400	0	5850	5850	5850	5850	0
201	20240214	170300	0	5850	5850	5850	5850	0
202	20240214	170200	0	5850	5850	5850	5850	0
203	20240214	170100	0	5850	5850	5850	5850	0
204	20240214	170000	0	5850	5850	5850	5850	0
205	20240214	165900	0	5850	5850	5850	5850	0
206	20240214	165800	0	5850	5850	5850	5850	0
207	20240214	165700	0	5850	5850	5850	5850	0
208	20240214	165600	0	5850	5850	5850	5850	0
209	20240214	165500	0	5850	5850	5850	5850	0
210	20240214	165400	0	5850	5850	5850	5850	0
211	20240214	165300	0	5850	5850	5850	5850	0
212	20240214	165200	0	5850	5850	5850	5850	0
213	20240214	165100	0	5850	5850	5850	5850	0
214	20240214	165000	0	5850	5850	5850	5850	0
215	20240214	164900	0	5850	5850	5850	5850	0
216	20240214	164800	0	5850	5850	5850	5850	0
217	20240214	164700	0	5850	5850	5850	5850	0
218	20240214	164600	0	5850	5850	5850	5850	0
219	20240214	164500	0	5850	5850	5850	5850	0
220	20240214	164400	0	5850	5850	5850	5850	0
221	20240214	164300	0	5850	5850	5850	5850	0
222	20240214	164200	0	5850	5850	5850	5850	0
223	20240214	164100	0	5850	5850	5850	5850	0
224	20240214	164000	0	5850	5850	5850	5850	0
225	20240214	163900	0	5850	5850	5850	5850	0
226	20240214	163800	0	5850	5850	5850	5850	0
227	20240214	163700	0	5850	5850	5850	5850	0
228	20240214	163600	0	5850	5850	5850	5850	0
229	20240214	163500	0	5850	5850	5850	5850	0
230	20240214	163400	0	5850	5850	5850	5850	0
231	20240214	163300	0	5850	5850	5850	5850	0
232	20240214	163200	0	5850	5850	5850	5850	0
233	20240214	163100	0	5850	5850	5850	5850	0
234	20240214	163000	0	5850	5850	5850	5850	0
235	20240214	162900	0	5850	5850	5850	5850	0
236	20240214	162800	0	5850	5850	5850	5850	0
237	20240214	162700	0	5850	5850	5850	5850	0
238	20240214	162600	0	5850	5850	5850	5850	0
239	20240214	162500	0	5850	5850	5850	5850	0
240	20240214	162400	0	5850	5850	5850	5850	0
241	20240214	162300	0	5850	5850	5850	5850	0
242	20240214	162200	0	5850	5850	5850	5850	0
243	20240214	162100	0	5850	5850	5850	5850	0
244	20240214	162000	0	5850	5850	5850	5850	0
245	20240214	161900	0	5850	5850	5850	5850	0
246	20240214	161800	0	5850	5850	5850	5850	0
247	20240214	161700	0	5850	5850	5850	5850	0
248	20240214	161600	0	5850	5850	5850	5850	0
249	20240214	161500	0	5850	5850	5850	5850	0
250	20240214	161400	0	5850	5850	5850	5850	0
251	20240214	161300	0	5850	5850	5850	5850	0
252	20240214	161200	0	5850	5850	5850	5850	0
253	20240214	161100	0	5850	5850	5850	5850	0
254	20240214	161000	0	5850	5850	5850	5850	0
255	20240214	160900	0	5850	5850	5850	5850	0
256	20240214	160800	0	5850	5850	5850	5850	0
257	20240214	160700	0	5850	5850	5850	5850	0
258	20240214	160600	0	5850	5850	5850	5850	0
259	20240214	160500	0	5850	5850	5850	5850	0
260	20240214	160400	0	5850	5850	5850	5850	0
261	20240214	160300	0	5850	5850	5850	5850	0
262	20240214	160200	0	5850	5850	5850	5850	0
263	20240214	160100	0	5850	5850	5850	5850	0
264	20240214	160000	0	5850	5850	5850	5850	0
265	20240214	155900	0	5850	5850	5850	5850	0
266	20240214	155800	0	5850	5850	5850	5850	0
267	20240214	155700	0	5850	5850	5850	5850	0
268	20240214	155600	0	5850	5850	5850	5850	0
269	20240214	155500	0	5850	5850	5850	5850	0
270	20240214	155400	0	5850	5850	5850	5850	0
271	20240214	155300	0	5850	5850	5850	5850	0
272	20240214	155200	0	5850	5850	5850	5850	0
273	20240214	155100	0	5850	5850	5850	5850	0
274	20240214	155000	0	5850	5850	5850	5850	0
275	20240214	154900	0	5850	5850	5850	5850	0
276	20240214	154800	0	5850	5850	5850	5850	0
277	20240214	154700	0	5850	5850	5850	5850	0
278	20240214	154600	0	5850	5850	5850	5850	0
279	20240214	154500	0	5850	5850	5850	5850	0
280	20240214	154400	0	5850	5850	5850	5850	0
281	20240214	154300	0	5850	5850	5850	5850	0
282	20240214	154200	0	5850	5850	5850	5850	0
283	20240214	154100	0	5850	5850	5850	5850	0
284	20240214	154000	0	5850	5850	5850	5850	0
285	20240214	153900	0	5850	5850	5850	5850	0
286	20240214	153800	0	5850	5850	5850	5850	0
287	20240214	153700	0	5850	5850	5850	5850	0
288	20240214	153600	0	5850	5850	5850	5850	0
289	20240214	153500	0	5850	5850	5850	5850	0
290	20240214	153400	0	5850	5850	5850	5850	0
291	20240214	153300	0	5850	5850	5850	5850	0
292	20240214	153200	0	5850	5850	5850	5850	0
293	20240214	153100	0	5850	5850	5850	5850	0
294	20240214	153000	0	5850	5850	5850	5850	0
295	20240214	152900	0	5850	5850	5850	5850	0
296	20240214	152800	0	5850	5850	5850	5850	0
297	20240214	152700	0	5850	5850	5850	5850	0
298	20240214	152600	0	5850	5850	5850	5850	0
299	20240214	152500	0	5850	5850	5850	5850	0
300	20240214	152400	0	5850	5850	5850	5850	0
301	20240214	152300	0	5850	5850	5850	5850	0
302	20240214	152200	0	5850	5850	5850	5850	0
303	20240214	152100	0	5850	5850	5850	5850	0
304	20240214	152000	0	5850	5850	5850	5850	0
305	20240214	151900	0	5850	5850	5850	5850	0
306	20240214	151800	0	5850	5850	5850	5850	0
307	20240214	151700	0	5850	5850	5850	5850	0
308	20240214	151600	0	5850	5850	5850	5850	0
309	20240214	151500	0	5850	5850	5850	5850	0
310	20240214	151400	0	5850	5850	5850	5850	0
311	20240214	151300	0	5850	5850	5850	5850	0
312	20240214	151200	0	5850	5850	5850	5850	0
313	20240214	151100	0	5850	5850	5850	5850	0
314	20240214	151000	0	5850	5850	5850	5850	0
315	20240214	150900	0	5850	5850	5850	5850	0
316	20240214	150800	0	5850	5850	5850	5850	0
317	20240214	150700	0	5850	5850	5850	5850	0
318	20240214	150600	0	5850	5850	5850	5850	0
319	20240214	150500	0	5850	5850	5850	5850	0
320	20240214	150400	0	5850	5850	5850	5850	0
321	20240214	150300	0	5850	5850	5850	5850	0
322	20240214	150200	0	5850	5850	5850	5850	0
323	20240214	150100	0	5850	5850	5850	5850	0
324	20240214	150000	0	5850	5850	5850	5850	0
325	20240214	145900	0	5850	5850	5850	5850	0
326	20240214	145800	0	5850	5850	5850	5850	0
327	20240214	145700	0	5850	5850	5850	5850	0
328	20240214	145600	0	5850	5850	5850	5850	0
329	20240214	145500	0	5850	5850	5850	5850	0
330	20240214	145400	0	5850	5850	5850	5850	0
331	20240214	145300	0	5850	5850	5850	5850	0
332	20240214	145200	0	5850	5850	5850	5850	0
333	20240214	145100	0	5850	5850	5850	5850	0
334	20240214	145000	0	5850	5850	5850	5850	0
335	20240214	144900	0	5850	5850	5850	5850	0
336	20240214	144800	0	5850	5850	5850	5850	0
337	20240214	144700	0	5850	5850	5850	5850	0
338	20240214	144600	0	5850	5850	5850	5850	0
339	20240214	144500	0	5850	5850	5850	5850	0
340	20240214	144400	0	5850	5850	5850	5850	0
341	20240214	144300	0	5850	5850	5850	5850	0
342	20240214	144200	0	5850	5850	5850	5850	0
343	20240214	144100	0	5850	5850	5850	5850	0
344	20240214	144000	0	5850	5850	5850	5850	0
345	20240214	143900	0	5850	5850	5850	5850	0
346	20240214	143800	0	5850	5850	5850	5850	0
347	20240214	143700	0	5850	5850	5850	5850	0
348	20240214	143600	0	5850	5850	5850	5850	0
349	20240214	143500	0	5850	5850	5850	5850	0
350	20240214	143400	0	5850	5850	5850	5850	0
351	20240214	143300	0	5850	5850	5850	5850	0
352	20240214	143200	0	5850	5850	5850	5850	0
353	20240214	143100	0	5850	5850	5850	5850	0
354	20240214	143000	0	5850	5850	5850	5850	0
355	20240214	142900	0	5850	5850	5850	5850	0
356	20240214	142800	0	5850	5850	5850	5850	0
357	20240214	142700	0	5850	5850	5850	5850	0
358	20240214	142600	0	5850	5850	5850	5850	0
359	20240214	142500	0	5850	5850	5850	5850	0
360	20240214	142400	0	5850	5850	5850	5850	0
361	20240214	142300	0	5850	5850	5850	5850	0
362	20240214	142200	0	5850	5850	5850	5850	0
363	20240214	142100	0	5850	5850	5850	5850	0
364	20240214	142000	0	5850	5850	5850	5850	0
365	20240214	141900	0	5850	5850	5850	5850	0
366	20240214	141800	0	5850	5850	5850	5850	0
367	20240214	141700	0	5850	5850	5850	5850	0
368	20240214	141600	0	5850	5850	5850	5850	0
369	20240214	141500	0	5850	5850	5850	5850	0
370	20240214	141400	0	5850	5850	5850	5850	0
371	20240214	141300	0	5850	5850	5850	5850	0
372	20240214	141200	0	5850	5850	5850	5850	0
373	20240214	141100	0	5850	5850	5850	5850	0
374	20240214	141000	0	5850	5850	5850	5850	0
375	20240214	140900	0	5850	5850	5850	5850	0
376	20240214	140800	0	5850	5850	5850	5850	0
377	20240214	140700	0	5850	5850	5850	5850	0
378	20240214	140600	0	5850	5850	5850	5850	0
379	20240214	140500	0	5850	5850	5850	5850	0
380	20240214	140400	0	5850	5850	5850	5850	0
381	20240214	140300	0	5850	5850	5850	5850	0
382	20240214	140200	0	5850	5850	5850	5850	0
383	20240214	140100	0	5850	5850	5850	5850	0
384	20240214	140000	0	5850	5850	5850	5850	0
385	20240214	135900	0	5850	5850	5850	5850	0
386	20240214	135800	0	5850	5850	5850	5850	0
387	20240214	135700	0	5850	5850	5850	5850	0
388	20240214	135600	0	5850	5850	5850	5850	0
389	20240214	135500	0	5850	5850	5850	5850	0
390	20240214	135400	0	5850	5850	5850	5850	0
391	20240214	135300	0	5850	5850	5850	5850	0
392	20240214	135200	0	5850	5850	5850	5850	0
393	20240214	135100	0	5850	5850	5850	5850	0
394	20240214	135000	0	5850	5850	5850	5850	0
395	20240214	134900	0	5850	5850	5850	5850	0
396	20240214	134800	0	5850	5850	5850	5850	0
397	20240214	134700	0	5850	5850	5850	5850	0
398	20240214	134600	0	5850	5850	5850	5850	0
399	20240214	134500	0	5850	5850	5850	5850	0
400	20240214	134400	0	5850	5850	5850	5850	0
401	20240214	134300	0	5850	5850	5850	5850	0
402	20240214	134200	0	5850	5850	5850	5850	0
403	20240214	134100	0	5850	5850	5850	5850	0
404	20240214	134000	0	5850	5850	5850	5850	0
405	20240214	133900	0	5850	5850	5850	5850	0
406	20240214	133800	0	5850	5850	5850	5850	0
407	20240214	133700	0	5850	5850	5850	5850	0
408	20240214	133600	0	5850	5850	5850	5850	0
409	20240214	133500	0	5850	5850	5850	5850	0
410	20240214	133400	0	5850	5850	5850	5850	0
411	20240214	133300	0	5850	5850	5850	5850	0
412	20240214	133200	0	5850	5850	5850	5850	0
413	20240214	133100	0	5850	5850	5850	5850	0
414	20240214	133000	0	5850	5850	5850	5850	0
415	20240214	132900	0	5850	5850	5850	5850	0
416	20240214	132800	0	5850	5850	5850	5850	0
417	20240214	132700	0	5850	5850	5850	5850	0
418	20240214	132600	0	5850	5850	5850	5850	0
419	20240214	132500	0	5850	5850	5850	5850	0
420	20240214	132400	0	5850	5850	5850	5850	0
421	20240214	132300	0	5850	5850	5850	5850	0
422	20240214	132200	0	5850	5850	5850	5850	0
423	20240214	132100	0	5850	5850	5850	5850	0
424	20240214	132000	0	5850	5850	5850	5850	0
425	20240214	131900	0	5850	5850	5850	5850	0
426	20240214	131800	0	5850	5850	5850	5850	0
427	20240214	131700	0	5850	5850	5850	5850	0
428	20240214	131600	0	5850	5850	5850	5850	0
429	20240214	131500	0	5850	5850	5850	5850	0
430	20240214	131400	0	5850	5850	5850	5850	0
431	20240214	131300	0	5850	5850	5850	5850	0
432	20240214	131200	0	5850	5850	5850	5850	0
433	20240214	131100	0	5850	5850	5850	5850	0
434	20240214	131000	0	5850	5850	5850	5850	0
435	20240214	130900	0	5850	5850	5850	5850	0
436	20240214	130800	0	5850	5850	5850	5850	0
437	20240214	130700	0	5850	5850	5850	5850	0
438	20240214	130600	0	5850	5850	5850	5850	0
439	20240214	130500	0	5850	5850	5850	5850	0
440	20240214	130400	0	5850	5850	5850	5850	0
441	20240214	130300	0	5850	5850	5850	5850	0
442	20240214	130200	0	5850	5850	5850	5850	0
443	20240214	130100	0	5850	5850	5850	5850	0
444	20240214	130000	0	5850	5850	5850	5850	0
445	20240214	125900	0	5850	5850	5850	5850	0
446	20240214	125800	0	5850	5850	5850	5850	0
447	20240214	125700	0	5850	5850	5850	5850	0
448	20240214	125600	0	5850	5850	5850	5850	0
449	20240214	125500	0	5850	5850	5850	5850	0
450	20240214	125400	0	5850	5850	5850	5850	0
451	20240214	125300	0	5850	5850	5850	5850	0
452	20240214	125200	0	5850	5850	5850	5850	0
453	20240214	125100	0	5850	5850	5850	5850	0
454	20240214	125000	0	5850	5850	5850	5850	0
455	20240214	124900	0	5850	5850	5850	5850	0
456	20240214	124800	0	5850	5850	5850	5850	0
457	20240214	124700	0	5850	5850	5850	5850	0
458	20240214	124600	0	5850	5850	5850	5850	0
459	20240214	124500	0	5850	5850	5850	5850	0
460	20240214	124400	0	5850	5850	5850	5850	0
461	20240214	124300	0	5850	5850	5850	5850	0
462	20240214	124200	0	5850	5850	5850	5850	0
463	20240214	124100	0	5850	5850	5850	5850	0
464	20240214	124000	0	5850	5850	5850	5850	0
465	20240214	123900	0	5850	5850	5850	5850	0
466	20240214	123800	0	5850	5850	5850	5850	0
467	20240214	123700	0	5850	5850	5850	5850	0
468	20240214	123600	0	5850	5850	5850	5850	0
469	20240214	123500	0	5850	5850	5850	5850	0
470	20240214	123400	0	5850	5850	5850	5850	0
471	20240214	123300	0	5850	5850	5850	5850	0
472	20240214	123200	0	5850	5850	5850	5850	0
473	20240214	123100	0	5850	5850	5850	5850	0
474	20240214	123000	0	5850	5850	5850	5850	0
475	20240214	122900	0	5850	5850	5850	5850	0
476	20240214	122800	0	5850	5850	5850	5850	0
477	20240214	122700	0	5850	5850	5850	5850	0
478	20240214	122600	0	5850	5850	5850	5850	0
479	20240214	122500	0	5850	5850	5850	5850	0
480	20240214	122400	0	5850	5850	5850	5850	0
481	20240214	122300	0	5850	5850	5850	5850	0
482	20240214	122200	0	5850	5850	5850	5850	0
483	20240214	122100	0	5850	5850	5850	5850	0
484	20240214	122000	0	5850	5850	5850	5850	0
485	20240214	121900	0	5850	5850	5850	5850	0
486	20240214	121800	0	5850	5850	5850	5850	0
487	20240214	121700	0	5850	5850	5850	5850	0
488	20240214	121600	0	5850	5850	5850	5850	0
489	20240214	121500	0	5850	5850	5850	5850	0
490	20240214	121400	0	5850	5850	5850	5850	0
491	20240214	121300	0	5850	5850	5850	5850	0
492	20240214	121200	0	5850	5850	5850	5850	0
493	20240214	121100	0	5850	5850	5850	5850	0
494	20240214	121000	0	5850	5850	5850	5850	0
495	20240214	120900	0	5850	5850	5850	5850	0
496	20240214	120800	0	5850	5850	5850	5850	0
497	20240214	120700	0	5850	5850	5850	5850	0
498	20240214	120600	0	5850	5850	5850	5850	0
499	20240214	120500	0	5850	5850	5850	5850	0
500	20240214	120400	0	5850	5850	5850	5850	0
501	20240214	120300	0	5850	5850	5850	5850	0
502	20240214	120200	0	5850	5850	5850	5850	0
503	20240214	120100	0	5850	5850	5850	5850	0
504	20240214	120000	0	5850	5850	5850	5850	0
505	20240214	115900	0	5850	5850	5850	5850	0
506	20240214	115800	0	5850	5850	5850	5850	0
507	20240214	115700	0	5850	5850	5850	5850	0
508	20240214	115600	0	5850	5850	5850	5850	0
509	20240214	115500	0	5850	5850	5850	5850	0
510	20240214	115400	0	5850	5850	5850	5850	0
511	20240214	115300	0	5850	5850	5850	5850	0
512	20240214	115200	0	5850	5850	5850	5850	0
513	20240214	115100	0	5850	5850	5850	5850	0
514	20240214	115000	0	5850	5850	5850	5850	0
515	20240214	114900	0	5850	5850	5850	5850	0
516	20240214	114800	0	5850	5850	5850	5850	0
517	20240214	114700	0	5850	5850	5850	5850	0
518	20240214	114600	0	5850	5850	5850	5850	0
519	20240214	114500	0	5850	5850	5850	5850	0
520	20240214	114400	0	5850	5850	5850	5850	0
521	20240214	114300	0	5850	5850	5850	5850	0
522	20240214	114200	0	5850	5850	5850	5850	0
523	20240214	114100	0	5850	5850	5850	5850	0
524	20240214	114000	0	5850	5850	5850	5850	0
525	20240214	113900	0	5850	5850	5850	5850	0
526	20240214	113800	0	5850	5850	5850	5850	0
527	20240214	113700	0	5850	5850	5850	5850	0
528	20240214	113600	0	5850	5850	5850	5850	0
529	20240214	113500	0	5850	5850	5850	5850	0
530	20240214	113400	0	5850	5850	5850	5850	0
531	20240214	113300	0	5850	5850	5850	5850	0
532	20240214	113200	0	5850	5850	5850	5850	0
533	20240214	113100	0	5850	5850	5850	5850	0
534	20240214	113000	0	5850	5850	5850	5850	0
535	20240214	112900	0	5850	5850	5850	5850	0
536	20240214	112800	0	5850	5850	5850	5850	0
537	20240214	112700	0	5850	5850	5850	5850	0
538	20240214	112600	0	5850	5850	5850	5850	0
539	20240214	112500	0	5850	5850	5850	5850	0
540	20240214	112400	0	5850	5850	5850	5850	0
541	20240214	112300	0	5850	5850	5850	5850	0
542	20240214	112200	0	5850	5850	5850	5850	0
543	20240214	112100	0	5850	5850	5850	5850	0
544	20240214	112000	0	5850	5850	5850	5850	0
545	20240214	111900	0	5850	5850	5850	5850	0
546	20240214	111800	0	5850	5850	5850	5850	0
547	20240214	111700	0	5850	5850	5850	5850	0
548	20240214	111600	0	5850	5850	5850	5850	0
549	20240214	111500	0	5850	5850	5850	5850	0
550	20240214	111400	0	5850	5850	5850	5850	0
551	20240214	111300	0	5850	5850	5850	5850	0
552	20240214	111200	0	5850	5850	5850	5850	0
553	20240214	111100	0	5850	5850	5850	5850	0
554	20240214	111000	0	5850	5850	5850	5850	0
555	20240214	110900	0	5850	5850	5850	5850	0
556	20240214	110800	0	5850	5850	5850	5850	0
557	20240214	110700	0	5850	5850	5850	5850	0
558	20240214	110600	0	5850	5850	5850	5850	0
559	20240214	110500	0	5850	5850	5850	5850	0
560	20240214	110400	0	5850	5850	5850	5850	0
561	20240214	110300	0	5850	5850	5850	5850	0
562	20240214	110200	0	5850	5850	5850	5850	0
563	20240214	110100	0	5850	5850	5850	5850	0
564	20240214	110000	0	5850	5850	5850	5850	0
565	20240214	105900	0	5850	5850	5850	5850	0
566	20240214	105800	0	5850	5850	5850	5850	0
567	20240214	105700	0	5850	5850	5850	5850	0
568	20240214	105600	0	5850	5850	5850	5850	0
569	20240214	105500	0	5850	5850	5850	5850	0
570	20240214	105400	0	5850	5850	5850	5850	0
571	20240214	105300	0	5850	5850	5850	5850	0
572	20240214	105200	0	5850	5850	5850	5850	0
573	20240214	105100	0	5850	5850	5850	5850	0
574	20240214	105000	0	5850	5850	5850	5850	0
575	20240214	104900	0	5850	5850	5850	5850	0
576	20240214	104800	0	5850	5850	5850	5850	0
577	20240214	104700	0	5850	5850	5850	5850	0
578	20240214	104600	0	5850	5850	5850	5850	0
579	20240214	104500	0	5850	5850	5850	5850	0
580	20240214	104400	0	5850	5850	5850	5850	0
581	20240214	104300	0	5850	5850	5850	5850	0
582	20240214	104200	0	5850	5850	5850	5850	0
583	20240214	104100	0	5850	5850	5850	5850	0
584	20240214	104000	0	5850	5850	5850	5850	0
585	20240214	103900	0	5850	5850	5850	5850	0
586	20240214	103800	0	5850	5850	5850	5850	0
587	20240214	103700	0	5850	5850	5850	5850	0
588	20240214	103600	0	5850	5850	5850	5850	0
589	20240214	103500	0	5850	5850	5850	5850	0
590	20240214	103400	0	5850	5850	5850	5850	0
591	20240214	103300	0	5850	5850	5850	5850	0
592	20240214	103200	0	5850	5850	5850	5850	0
593	20240214	103100	0	5850	5850	5850	5850	0
594	20240214	103000	0	5850	5850	5850	5850	0
595	20240214	102900	0	5850	5850	5850	5850	0
596	20240214	102800	0	5850	5850	5850	5850	0
597	20240214	102700	0	5850	5850	5850	5850	0
598	20240214	102600	0	5850	5850	5850	5850	0
599	20240214	102500	0	5850	5850	5850	5850	0
600	20240214	102400	0	5850	5850	5850	5850	0
601	20240214	102300	0	5850	5850	5850	5850	0
602	20240214	102200	0	5850	5850	5850	5850	0
603	20240214	102100	0	5850	5850	5850	5850	0
604	20240214	102000	0	5850	5850	5850	5850	0
605	20240214	101900	0	5850	5850	5850	5850	0
606	20240214	101800	0	5850	5850	5850	5850	0
607	20240214	101700	0	5850	5850	5850	5850	0
608	20240214	101600	0	5850	5850	5850	5850	0
609	20240214	101500	0	5850	5850	5850	5850	0
610	20240214	101400	0	5850	5850	5850	5850	0
611	20240214	101300	0	5850	5850	5850	5850	0
612	20240214	101200	0	5850	5850	5850	5850	0
613	20240214	101100	0	5850	5850	5850	5850	0
614	20240214	101000	0	5850	5850	5850	5850	0
615	20240214	100900	0	5850	5850	5850	5850	0
616	20240214	100800	0	5850	5850	5850	5850	0
617	20240214	100700	0	5850	5850	5850	5850	0
618	20240214	100600	0	5850	5850	5850	5850	0
619	20240214	100500	0	5850	5850	5850	5850	0
620	20240214	100400	0	5850	5850	5850	5850	0
621	20240214	100300	0	5850	5850	5850	5850	0
622	20240214	100200	0	5850	5850	5850	5850	0
623	20240214	100100	0	5850	5850	5850	5850	0
624	20240214	100000	0	5850	5850	5850	5850	0
625	20240214	095900	0	5850	5850	5850	5850	0
626	20240214	095800	0	5850	5850	5850	5850	0
627	20240214	095700	0	5850	5850	5850	5850	0
628	20240214	095600	0	5850	5850	5850	5850	0
629	20240214	095500	0	5850	5850	5850	5850	0
630	20240214	095400	0	5850	5850	5850	5850	0
631	20240214	095300	0	5850	5850	5850	5850	0
632	20240214	095200	0	5850	5850	5850	5850	0
633	20240214	095100	0	5850	5850	5850	5850	0
634	20240214	095000	0	5850	5850	5850	5850	0
635	20240214	094900	0	5850	5850	5850	5850	0
636	20240214	094800	0	5850	5850	5850	5850	0
637	20240214	094700	0	5850	5850	5850	5850	0
638	20240214	094600	0	5850	5850	5850	5850	0
639	20240214	094500	0	5850	5850	5850	5850	0
640	20240214	094400	0	5850	5850	5850	5850	0
641	20240214	094300	0	5850	5850	5850	5850	0
642	20240214	094200	0	5850	5850	5850	5850	0
643	20240214	094100	0	5850	5850	5850	5850	0
644	20240214	094000	0	5850	5850	5850	5850	0
645	20240214	093900	0	5850	5850	5850	5850	0
646	20240214	093800	0	5850	5850	5850	5850	0
647	20240214	093700	0	5850	5850	5850	5850	0
648	20240214	093600	0	5850	5850	5850	5850	0
649	20240214	093500	0	5850	5850	5850	5850	0
650	20240214	093400	0	5850	5850	5850	5850	0
651	20240214	093300	0	5850	5850	5850	5850	0
652	20240214	093200	0	5850	5850	5850	5850	0
653	20240214	093100	0	5850	5850	5850	5850	0
654	20240214	093000	0	5850	5850	5850	5850	0
655	20240214	092900	0	5850	5850	5850	5850	0
656	20240214	092800	0	5850	5850	5850	5850	0
657	20240214	092700	0	5850	5850	5850	5850	0
658	20240214	092600	0	5850	5850	5850	5850	0
659	20240214	092500	0	5850	5850	5850	5850	0
660	20240214	092400	0	5850	5850	5850	5850	0
661	20240214	092300	0	5850	5850	5850	5850	0
662	20240214	092200	0	5850	5850	5850	5850	0
663	20240214	092100	0	5850	5850	5850	5850	0
664	20240214	092000	0	5850	5850	5850	5850	0
665	20240214	091900	0	5850	5850	5850	5850	0
666	20240214	091800	0	5850	5850	5850	5850	0
667	20240214	091700	0	5850	5850	5850	5850	0
668	20240214	091600	0	5850	5850	5850	5850	0
669	20240214	091500	0	5850	5850	5850	5850	0
670	20240214	091400	0	5850	5850	5850	5850	0
671	20240214	091300	0	5850	5850	5850	5850	0
672	20240214	091200	0	5850	5850	5850	5850	0
673	20240214	091100	0	5850	5850	5850	5850	0
674	20240214	091000	0	5850	5850	5850	5850	0
675	20240214	090900	0	5850	5850	5850	5850	0
676	20240214	090800	0	5850	5850	5850	5850	0
677	20240214	090700	0	5850	5850	5850	5850	0
678	20240214	090600	0	5850	5850	5850	5850	0
679	20240214	090500	0	5850	5850	5850	5850	0
680	20240214	090400	0	5850	5850	5850	5850	0
681	20240214	090300	0	5850	5850	5850	5850	0
682	20240214	090200	0	5850	5850	5850	5850	0
683	20240214	090100	0	5850	5850	5850	5850	0
684	20240214	090000	0	5850	5850	5850	5850	0