KissMeData/302920/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	211500	0	5850	5850	5850	5850	0
3	20250228	211400	0	5850	5850	5850	5850	0
4	20250228	211300	0	5850	5850	5850	5850	0
5	20250228	211200	0	5850	5850	5850	5850	0
6	20250228	211100	0	5850	5850	5850	5850	0
7	20250228	211000	0	5850	5850	5850	5850	0
8	20250228	210900	0	5850	5850	5850	5850	0
9	20250228	210800	0	5850	5850	5850	5850	0
10	20250228	210700	0	5850	5850	5850	5850	0
11	20250228	210600	0	5850	5850	5850	5850	0
12	20250228	210500	0	5850	5850	5850	5850	0
13	20250228	210400	0	5850	5850	5850	5850	0
14	20250228	210300	0	5850	5850	5850	5850	0
15	20250228	210200	0	5850	5850	5850	5850	0
16	20250228	210100	0	5850	5850	5850	5850	0
17	20250228	210000	0	5850	5850	5850	5850	0
18	20250228	205900	0	5850	5850	5850	5850	0
19	20250228	205800	0	5850	5850	5850	5850	0
20	20250228	205700	0	5850	5850	5850	5850	0
21	20250228	205600	0	5850	5850	5850	5850	0
22	20250228	205500	0	5850	5850	5850	5850	0
23	20250228	205400	0	5850	5850	5850	5850	0
24	20250228	205300	0	5850	5850	5850	5850	0
25	20250228	205200	0	5850	5850	5850	5850	0
26	20250228	205100	0	5850	5850	5850	5850	0
27	20250228	205000	0	5850	5850	5850	5850	0
28	20250228	204900	0	5850	5850	5850	5850	0
29	20250228	204800	0	5850	5850	5850	5850	0
30	20250228	204700	0	5850	5850	5850	5850	0
31	20250228	204600	0	5850	5850	5850	5850	0
32	20250228	204500	0	5850	5850	5850	5850	0
33	20250228	204400	0	5850	5850	5850	5850	0
34	20250228	204300	0	5850	5850	5850	5850	0
35	20250228	204200	0	5850	5850	5850	5850	0
36	20250228	204100	0	5850	5850	5850	5850	0
37	20250228	204000	0	5850	5850	5850	5850	0
38	20250228	203900	0	5850	5850	5850	5850	0
39	20250228	203800	0	5850	5850	5850	5850	0
40	20250228	203700	0	5850	5850	5850	5850	0
41	20250228	203600	0	5850	5850	5850	5850	0
42	20250228	203500	0	5850	5850	5850	5850	0
43	20250228	203400	0	5850	5850	5850	5850	0
44	20250228	203300	0	5850	5850	5850	5850	0
45	20250228	203200	0	5850	5850	5850	5850	0
46	20250228	203100	0	5850	5850	5850	5850	0
47	20250228	203000	0	5850	5850	5850	5850	0
48	20250228	202900	0	5850	5850	5850	5850	0
49	20250228	202800	0	5850	5850	5850	5850	0
50	20250228	202700	0	5850	5850	5850	5850	0
51	20250228	202600	0	5850	5850	5850	5850	0
52	20250228	202500	0	5850	5850	5850	5850	0
53	20250228	202400	0	5850	5850	5850	5850	0
54	20250228	202300	0	5850	5850	5850	5850	0
55	20250228	202200	0	5850	5850	5850	5850	0
56	20250228	202100	0	5850	5850	5850	5850	0
57	20250228	202000	0	5850	5850	5850	5850	0
58	20250228	201900	0	5850	5850	5850	5850	0
59	20250228	201800	0	5850	5850	5850	5850	0
60	20250228	201700	0	5850	5850	5850	5850	0
61	20250228	201600	0	5850	5850	5850	5850	0
62	20250228	201500	0	5850	5850	5850	5850	0
63	20250228	201400	0	5850	5850	5850	5850	0
64	20250228	201300	0	5850	5850	5850	5850	0
65	20250228	201200	0	5850	5850	5850	5850	0
66	20250228	201100	0	5850	5850	5850	5850	0
67	20250228	201000	0	5850	5850	5850	5850	0
68	20250228	200900	0	5850	5850	5850	5850	0
69	20250228	200800	0	5850	5850	5850	5850	0
70	20250228	200700	0	5850	5850	5850	5850	0
71	20250228	200600	0	5850	5850	5850	5850	0
72	20250228	200500	0	5850	5850	5850	5850	0
73	20250228	200400	0	5850	5850	5850	5850	0
74	20250228	200300	0	5850	5850	5850	5850	0
75	20250228	200200	0	5850	5850	5850	5850	0
76	20250228	200100	0	5850	5850	5850	5850	0
77	20250228	200000	0	5850	5850	5850	5850	0
78	20250228	195900	0	5850	5850	5850	5850	0
79	20250228	195800	0	5850	5850	5850	5850	0
80	20250228	195700	0	5850	5850	5850	5850	0
81	20250228	195600	0	5850	5850	5850	5850	0
82	20250228	195500	0	5850	5850	5850	5850	0
83	20250228	195400	0	5850	5850	5850	5850	0
84	20250228	195300	0	5850	5850	5850	5850	0
85	20250228	195200	0	5850	5850	5850	5850	0
86	20250228	195100	0	5850	5850	5850	5850	0
87	20250228	195000	0	5850	5850	5850	5850	0
88	20250228	194900	0	5850	5850	5850	5850	0
89	20250228	194800	0	5850	5850	5850	5850	0
90	20250228	194700	0	5850	5850	5850	5850	0
91	20250228	194600	0	5850	5850	5850	5850	0
92	20250228	194500	0	5850	5850	5850	5850	0
93	20250228	194400	0	5850	5850	5850	5850	0
94	20250228	194300	0	5850	5850	5850	5850	0
95	20250228	194200	0	5850	5850	5850	5850	0
96	20250228	194100	0	5850	5850	5850	5850	0
97	20250228	194000	0	5850	5850	5850	5850	0
98	20250228	193900	0	5850	5850	5850	5850	0
99	20250228	193800	0	5850	5850	5850	5850	0
100	20250228	193700	0	5850	5850	5850	5850	0
101	20250228	193600	0	5850	5850	5850	5850	0
102	20250228	193500	0	5850	5850	5850	5850	0
103	20250228	193400	0	5850	5850	5850	5850	0
104	20250228	193300	0	5850	5850	5850	5850	0
105	20250228	193200	0	5850	5850	5850	5850	0
106	20250228	193100	0	5850	5850	5850	5850	0
107	20250228	193000	0	5850	5850	5850	5850	0
108	20250228	192900	0	5850	5850	5850	5850	0
109	20250228	192800	0	5850	5850	5850	5850	0
110	20250228	192700	0	5850	5850	5850	5850	0
111	20250228	192600	0	5850	5850	5850	5850	0
112	20250228	192500	0	5850	5850	5850	5850	0
113	20250228	192400	0	5850	5850	5850	5850	0
114	20250228	192300	0	5850	5850	5850	5850	0
115	20250228	192200	0	5850	5850	5850	5850	0
116	20250228	192100	0	5850	5850	5850	5850	0
117	20250228	192000	0	5850	5850	5850	5850	0
118	20250228	191900	0	5850	5850	5850	5850	0
119	20250228	191800	0	5850	5850	5850	5850	0
120	20250228	191700	0	5850	5850	5850	5850	0
121	20250228	191600	0	5850	5850	5850	5850	0
122	20250228	191500	0	5850	5850	5850	5850	0
123	20250228	191400	0	5850	5850	5850	5850	0
124	20250228	191300	0	5850	5850	5850	5850	0
125	20250228	191200	0	5850	5850	5850	5850	0
126	20250228	191100	0	5850	5850	5850	5850	0
127	20250228	191000	0	5850	5850	5850	5850	0
128	20250228	190900	0	5850	5850	5850	5850	0
129	20250228	190800	0	5850	5850	5850	5850	0
130	20250228	190700	0	5850	5850	5850	5850	0
131	20250228	190600	0	5850	5850	5850	5850	0
132	20250228	190500	0	5850	5850	5850	5850	0
133	20250228	190400	0	5850	5850	5850	5850	0
134	20250228	190300	0	5850	5850	5850	5850	0
135	20250228	190200	0	5850	5850	5850	5850	0
136	20250228	190100	0	5850	5850	5850	5850	0
137	20250228	190000	0	5850	5850	5850	5850	0
138	20250228	185900	0	5850	5850	5850	5850	0
139	20250228	185800	0	5850	5850	5850	5850	0
140	20250228	185700	0	5850	5850	5850	5850	0
141	20250228	185600	0	5850	5850	5850	5850	0
142	20250228	185500	0	5850	5850	5850	5850	0
143	20250228	185400	0	5850	5850	5850	5850	0
144	20250228	185300	0	5850	5850	5850	5850	0
145	20250228	185200	0	5850	5850	5850	5850	0
146	20250228	185100	0	5850	5850	5850	5850	0
147	20250228	185000	0	5850	5850	5850	5850	0
148	20250228	184900	0	5850	5850	5850	5850	0
149	20250228	184800	0	5850	5850	5850	5850	0
150	20250228	184700	0	5850	5850	5850	5850	0
151	20250228	184600	0	5850	5850	5850	5850	0
152	20250228	184500	0	5850	5850	5850	5850	0
153	20250228	184400	0	5850	5850	5850	5850	0
154	20250228	184300	0	5850	5850	5850	5850	0
155	20250228	184200	0	5850	5850	5850	5850	0
156	20250228	184100	0	5850	5850	5850	5850	0
157	20250228	184000	0	5850	5850	5850	5850	0
158	20250228	183900	0	5850	5850	5850	5850	0
159	20250228	183800	0	5850	5850	5850	5850	0
160	20250228	183700	0	5850	5850	5850	5850	0
161	20250228	183600	0	5850	5850	5850	5850	0
162	20250228	183500	0	5850	5850	5850	5850	0
163	20250228	183400	0	5850	5850	5850	5850	0
164	20250228	183300	0	5850	5850	5850	5850	0
165	20250228	183200	0	5850	5850	5850	5850	0
166	20250228	183100	0	5850	5850	5850	5850	0
167	20250228	183000	0	5850	5850	5850	5850	0
168	20250228	182900	0	5850	5850	5850	5850	0
169	20250228	182800	0	5850	5850	5850	5850	0
170	20250228	182700	0	5850	5850	5850	5850	0
171	20250228	182600	0	5850	5850	5850	5850	0
172	20250228	182500	0	5850	5850	5850	5850	0
173	20250228	182400	0	5850	5850	5850	5850	0
174	20250228	182300	0	5850	5850	5850	5850	0
175	20250228	182200	0	5850	5850	5850	5850	0
176	20250228	182100	0	5850	5850	5850	5850	0
177	20250228	182000	0	5850	5850	5850	5850	0
178	20250228	181900	0	5850	5850	5850	5850	0
179	20250228	181800	0	5850	5850	5850	5850	0
180	20250228	181700	0	5850	5850	5850	5850	0
181	20250228	181600	0	5850	5850	5850	5850	0
182	20250228	181500	0	5850	5850	5850	5850	0
183	20250228	181400	0	5850	5850	5850	5850	0
184	20250228	181300	0	5850	5850	5850	5850	0
185	20250228	181200	0	5850	5850	5850	5850	0
186	20250228	181100	0	5850	5850	5850	5850	0
187	20250228	181000	0	5850	5850	5850	5850	0
188	20250228	180900	0	5850	5850	5850	5850	0
189	20250228	180800	0	5850	5850	5850	5850	0
190	20250228	180700	0	5850	5850	5850	5850	0
191	20250228	180600	0	5850	5850	5850	5850	0
192	20250228	180500	0	5850	5850	5850	5850	0
193	20250228	180400	0	5850	5850	5850	5850	0
194	20250228	180300	0	5850	5850	5850	5850	0
195	20250228	180200	0	5850	5850	5850	5850	0
196	20250228	180100	0	5850	5850	5850	5850	0
197	20250228	180000	0	5850	5850	5850	5850	0
198	20250228	175900	0	5850	5850	5850	5850	0
199	20250228	175800	0	5850	5850	5850	5850	0
200	20250228	175700	0	5850	5850	5850	5850	0
201	20250228	175600	0	5850	5850	5850	5850	0
202	20250228	175500	0	5850	5850	5850	5850	0
203	20250228	175400	0	5850	5850	5850	5850	0
204	20250228	175300	0	5850	5850	5850	5850	0
205	20250228	175200	0	5850	5850	5850	5850	0
206	20250228	175100	0	5850	5850	5850	5850	0
207	20250228	175000	0	5850	5850	5850	5850	0
208	20250228	174900	0	5850	5850	5850	5850	0
209	20250228	174800	0	5850	5850	5850	5850	0
210	20250228	174700	0	5850	5850	5850	5850	0
211	20250228	174600	0	5850	5850	5850	5850	0
212	20250228	174500	0	5850	5850	5850	5850	0
213	20250228	174400	0	5850	5850	5850	5850	0
214	20250228	174300	0	5850	5850	5850	5850	0
215	20250228	174200	0	5850	5850	5850	5850	0
216	20250228	174100	0	5850	5850	5850	5850	0
217	20250228	174000	0	5850	5850	5850	5850	0
218	20250228	173900	0	5850	5850	5850	5850	0
219	20250228	173800	0	5850	5850	5850	5850	0
220	20250228	173700	0	5850	5850	5850	5850	0
221	20250228	173600	0	5850	5850	5850	5850	0
222	20250228	173500	0	5850	5850	5850	5850	0
223	20250228	173400	0	5850	5850	5850	5850	0
224	20250228	173300	0	5850	5850	5850	5850	0
225	20250228	173200	0	5850	5850	5850	5850	0
226	20250228	173100	0	5850	5850	5850	5850	0
227	20250228	173000	0	5850	5850	5850	5850	0
228	20250228	172900	0	5850	5850	5850	5850	0
229	20250228	172800	0	5850	5850	5850	5850	0
230	20250228	172700	0	5850	5850	5850	5850	0
231	20250228	172600	0	5850	5850	5850	5850	0
232	20250228	172500	0	5850	5850	5850	5850	0
233	20250228	172400	0	5850	5850	5850	5850	0
234	20250228	172300	0	5850	5850	5850	5850	0
235	20250228	172200	0	5850	5850	5850	5850	0
236	20250228	172100	0	5850	5850	5850	5850	0
237	20250228	172000	0	5850	5850	5850	5850	0
238	20250228	171900	0	5850	5850	5850	5850	0
239	20250228	171800	0	5850	5850	5850	5850	0
240	20250228	171700	0	5850	5850	5850	5850	0
241	20250228	171600	0	5850	5850	5850	5850	0
242	20250228	171500	0	5850	5850	5850	5850	0
243	20250228	171400	0	5850	5850	5850	5850	0
244	20250228	171300	0	5850	5850	5850	5850	0
245	20250228	171200	0	5850	5850	5850	5850	0
246	20250228	171100	0	5850	5850	5850	5850	0
247	20250228	171000	0	5850	5850	5850	5850	0
248	20250228	170900	0	5850	5850	5850	5850	0
249	20250228	170800	0	5850	5850	5850	5850	0
250	20250228	170700	0	5850	5850	5850	5850	0
251	20250228	170600	0	5850	5850	5850	5850	0
252	20250228	170500	0	5850	5850	5850	5850	0
253	20250228	170400	0	5850	5850	5850	5850	0
254	20250228	170300	0	5850	5850	5850	5850	0
255	20250228	170200	0	5850	5850	5850	5850	0
256	20250228	170100	0	5850	5850	5850	5850	0
257	20250228	170000	0	5850	5850	5850	5850	0
258	20250228	165900	0	5850	5850	5850	5850	0
259	20250228	165800	0	5850	5850	5850	5850	0
260	20250228	165700	0	5850	5850	5850	5850	0
261	20250228	165600	0	5850	5850	5850	5850	0
262	20250228	165500	0	5850	5850	5850	5850	0
263	20250228	165400	0	5850	5850	5850	5850	0
264	20250228	165300	0	5850	5850	5850	5850	0
265	20250228	165200	0	5850	5850	5850	5850	0
266	20250228	165100	0	5850	5850	5850	5850	0
267	20250228	165000	0	5850	5850	5850	5850	0
268	20250228	164900	0	5850	5850	5850	5850	0
269	20250228	164800	0	5850	5850	5850	5850	0
270	20250228	164700	0	5850	5850	5850	5850	0
271	20250228	164600	0	5850	5850	5850	5850	0
272	20250228	164500	0	5850	5850	5850	5850	0
273	20250228	164400	0	5850	5850	5850	5850	0
274	20250228	164300	0	5850	5850	5850	5850	0
275	20250228	164200	0	5850	5850	5850	5850	0
276	20250228	164100	0	5850	5850	5850	5850	0
277	20250228	164000	0	5850	5850	5850	5850	0
278	20250228	163900	0	5850	5850	5850	5850	0
279	20250228	163800	0	5850	5850	5850	5850	0
280	20250228	163700	0	5850	5850	5850	5850	0
281	20250228	163600	0	5850	5850	5850	5850	0
282	20250228	163500	0	5850	5850	5850	5850	0
283	20250228	163400	0	5850	5850	5850	5850	0
284	20250228	163300	0	5850	5850	5850	5850	0
285	20250228	163200	0	5850	5850	5850	5850	0
286	20250228	163100	0	5850	5850	5850	5850	0
287	20250228	163000	0	5850	5850	5850	5850	0
288	20250228	162900	0	5850	5850	5850	5850	0
289	20250228	162800	0	5850	5850	5850	5850	0
290	20250228	162700	0	5850	5850	5850	5850	0
291	20250228	162600	0	5850	5850	5850	5850	0
292	20250228	162500	0	5850	5850	5850	5850	0
293	20250228	162400	0	5850	5850	5850	5850	0
294	20250228	162300	0	5850	5850	5850	5850	0
295	20250228	162200	0	5850	5850	5850	5850	0
296	20250228	162100	0	5850	5850	5850	5850	0
297	20250228	162000	0	5850	5850	5850	5850	0
298	20250228	161900	0	5850	5850	5850	5850	0
299	20250228	161800	0	5850	5850	5850	5850	0
300	20250228	161700	0	5850	5850	5850	5850	0
301	20250228	161600	0	5850	5850	5850	5850	0
302	20250228	161500	0	5850	5850	5850	5850	0
303	20250228	161400	0	5850	5850	5850	5850	0
304	20250228	161300	0	5850	5850	5850	5850	0
305	20250228	161200	0	5850	5850	5850	5850	0
306	20250228	161100	0	5850	5850	5850	5850	0
307	20250228	161000	0	5850	5850	5850	5850	0
308	20250228	160900	0	5850	5850	5850	5850	0
309	20250228	160800	0	5850	5850	5850	5850	0
310	20250228	160700	0	5850	5850	5850	5850	0
311	20250228	160600	0	5850	5850	5850	5850	0
312	20250228	160500	0	5850	5850	5850	5850	0
313	20250228	160400	0	5850	5850	5850	5850	0
314	20250228	160300	0	5850	5850	5850	5850	0
315	20250228	160200	0	5850	5850	5850	5850	0
316	20250228	160100	0	5850	5850	5850	5850	0
317	20250228	160000	0	5850	5850	5850	5850	0
318	20250228	155900	0	5850	5850	5850	5850	0
319	20250228	155800	0	5850	5850	5850	5850	0
320	20250228	155700	0	5850	5850	5850	5850	0
321	20250228	155600	0	5850	5850	5850	5850	0
322	20250228	155500	0	5850	5850	5850	5850	0
323	20250228	155400	0	5850	5850	5850	5850	0
324	20250228	155300	0	5850	5850	5850	5850	0
325	20250228	155200	0	5850	5850	5850	5850	0
326	20250228	155100	0	5850	5850	5850	5850	0
327	20250228	155000	0	5850	5850	5850	5850	0
328	20250228	154900	0	5850	5850	5850	5850	0
329	20250228	154800	0	5850	5850	5850	5850	0
330	20250228	154700	0	5850	5850	5850	5850	0
331	20250228	154600	0	5850	5850	5850	5850	0
332	20250228	154500	0	5850	5850	5850	5850	0
333	20250228	154400	0	5850	5850	5850	5850	0
334	20250228	154300	0	5850	5850	5850	5850	0
335	20250228	154200	0	5850	5850	5850	5850	0
336	20250228	154100	0	5850	5850	5850	5850	0
337	20250228	154000	0	5850	5850	5850	5850	0
338	20250228	153900	0	5850	5850	5850	5850	0
339	20250228	153800	0	5850	5850	5850	5850	0
340	20250228	153700	0	5850	5850	5850	5850	0
341	20250228	153600	0	5850	5850	5850	5850	0
342	20250228	153500	0	5850	5850	5850	5850	0
343	20250228	153400	0	5850	5850	5850	5850	0
344	20250228	153300	0	5850	5850	5850	5850	0
345	20250228	153200	0	5850	5850	5850	5850	0
346	20250228	153100	0	5850	5850	5850	5850	0
347	20250228	153000	0	5850	5850	5850	5850	0
348	20250228	152900	0	5850	5850	5850	5850	0
349	20250228	152800	0	5850	5850	5850	5850	0
350	20250228	152700	0	5850	5850	5850	5850	0
351	20250228	152600	0	5850	5850	5850	5850	0
352	20250228	152500	0	5850	5850	5850	5850	0
353	20250228	152400	0	5850	5850	5850	5850	0
354	20250228	152300	0	5850	5850	5850	5850	0
355	20250228	152200	0	5850	5850	5850	5850	0
356	20250228	152100	0	5850	5850	5850	5850	0
357	20250228	152000	0	5850	5850	5850	5850	0
358	20250228	151900	0	5850	5850	5850	5850	0
359	20250228	151800	0	5850	5850	5850	5850	0
360	20250228	151700	0	5850	5850	5850	5850	0
361	20250228	151600	0	5850	5850	5850	5850	0
362	20250228	151500	0	5850	5850	5850	5850	0
363	20250228	151400	0	5850	5850	5850	5850	0
364	20250228	151300	0	5850	5850	5850	5850	0
365	20250228	151200	0	5850	5850	5850	5850	0
366	20250228	151100	0	5850	5850	5850	5850	0
367	20250228	151000	0	5850	5850	5850	5850	0
368	20250228	150900	0	5850	5850	5850	5850	0
369	20250228	150800	0	5850	5850	5850	5850	0
370	20250228	150700	0	5850	5850	5850	5850	0
371	20250228	150600	0	5850	5850	5850	5850	0
372	20250228	150500	0	5850	5850	5850	5850	0
373	20250228	150400	0	5850	5850	5850	5850	0
374	20250228	150300	0	5850	5850	5850	5850	0
375	20250228	150200	0	5850	5850	5850	5850	0
376	20250228	150100	0	5850	5850	5850	5850	0
377	20250228	150000	0	5850	5850	5850	5850	0
378	20250228	145900	0	5850	5850	5850	5850	0
379	20250228	145800	0	5850	5850	5850	5850	0
380	20250228	145700	0	5850	5850	5850	5850	0
381	20250228	145600	0	5850	5850	5850	5850	0
382	20250228	145500	0	5850	5850	5850	5850	0
383	20250228	145400	0	5850	5850	5850	5850	0
384	20250228	145300	0	5850	5850	5850	5850	0
385	20250228	145200	0	5850	5850	5850	5850	0
386	20250228	145100	0	5850	5850	5850	5850	0
387	20250228	145000	0	5850	5850	5850	5850	0
388	20250228	144900	0	5850	5850	5850	5850	0
389	20250228	144800	0	5850	5850	5850	5850	0
390	20250228	144700	0	5850	5850	5850	5850	0
391	20250228	144600	0	5850	5850	5850	5850	0
392	20250228	144500	0	5850	5850	5850	5850	0
393	20250228	144400	0	5850	5850	5850	5850	0
394	20250228	144300	0	5850	5850	5850	5850	0
395	20250228	144200	0	5850	5850	5850	5850	0
396	20250228	144100	0	5850	5850	5850	5850	0
397	20250228	144000	0	5850	5850	5850	5850	0
398	20250228	143900	0	5850	5850	5850	5850	0
399	20250228	143800	0	5850	5850	5850	5850	0
400	20250228	143700	0	5850	5850	5850	5850	0
401	20250228	143600	0	5850	5850	5850	5850	0
402	20250228	143500	0	5850	5850	5850	5850	0
403	20250228	143400	0	5850	5850	5850	5850	0
404	20250228	143300	0	5850	5850	5850	5850	0
405	20250228	143200	0	5850	5850	5850	5850	0
406	20250228	143100	0	5850	5850	5850	5850	0
407	20250228	143000	0	5850	5850	5850	5850	0
408	20250228	142900	0	5850	5850	5850	5850	0
409	20250228	142800	0	5850	5850	5850	5850	0
410	20250228	142700	0	5850	5850	5850	5850	0
411	20250228	142600	0	5850	5850	5850	5850	0
412	20250228	142500	0	5850	5850	5850	5850	0
413	20250228	142400	0	5850	5850	5850	5850	0
414	20250228	142300	0	5850	5850	5850	5850	0
415	20250228	142200	0	5850	5850	5850	5850	0
416	20250228	142100	0	5850	5850	5850	5850	0
417	20250228	142000	0	5850	5850	5850	5850	0
418	20250228	141900	0	5850	5850	5850	5850	0
419	20250228	141800	0	5850	5850	5850	5850	0
420	20250228	141700	0	5850	5850	5850	5850	0
421	20250228	141600	0	5850	5850	5850	5850	0
422	20250228	141500	0	5850	5850	5850	5850	0
423	20250228	141400	0	5850	5850	5850	5850	0
424	20250228	141300	0	5850	5850	5850	5850	0
425	20250228	141200	0	5850	5850	5850	5850	0
426	20250228	141100	0	5850	5850	5850	5850	0
427	20250228	141000	0	5850	5850	5850	5850	0
428	20250228	140900	0	5850	5850	5850	5850	0
429	20250228	140800	0	5850	5850	5850	5850	0
430	20250228	140700	0	5850	5850	5850	5850	0
431	20250228	140600	0	5850	5850	5850	5850	0
432	20250228	140500	0	5850	5850	5850	5850	0
433	20250228	140400	0	5850	5850	5850	5850	0
434	20250228	140300	0	5850	5850	5850	5850	0
435	20250228	140200	0	5850	5850	5850	5850	0
436	20250228	140100	0	5850	5850	5850	5850	0
437	20250228	140000	0	5850	5850	5850	5850	0
438	20250228	135900	0	5850	5850	5850	5850	0
439	20250228	135800	0	5850	5850	5850	5850	0
440	20250228	135700	0	5850	5850	5850	5850	0
441	20250228	135600	0	5850	5850	5850	5850	0
442	20250228	135500	0	5850	5850	5850	5850	0
443	20250228	135400	0	5850	5850	5850	5850	0
444	20250228	135300	0	5850	5850	5850	5850	0
445	20250228	135200	0	5850	5850	5850	5850	0
446	20250228	135100	0	5850	5850	5850	5850	0
447	20250228	135000	0	5850	5850	5850	5850	0
448	20250228	134900	0	5850	5850	5850	5850	0
449	20250228	134800	0	5850	5850	5850	5850	0
450	20250228	134700	0	5850	5850	5850	5850	0
451	20250228	134600	0	5850	5850	5850	5850	0
452	20250228	134500	0	5850	5850	5850	5850	0
453	20250228	134400	0	5850	5850	5850	5850	0
454	20250228	134300	0	5850	5850	5850	5850	0
455	20250228	134200	0	5850	5850	5850	5850	0
456	20250228	134100	0	5850	5850	5850	5850	0
457	20250228	134000	0	5850	5850	5850	5850	0
458	20250228	133900	0	5850	5850	5850	5850	0
459	20250228	133800	0	5850	5850	5850	5850	0
460	20250228	133700	0	5850	5850	5850	5850	0
461	20250228	133600	0	5850	5850	5850	5850	0
462	20250228	133500	0	5850	5850	5850	5850	0
463	20250228	133400	0	5850	5850	5850	5850	0
464	20250228	133300	0	5850	5850	5850	5850	0
465	20250228	133200	0	5850	5850	5850	5850	0
466	20250228	133100	0	5850	5850	5850	5850	0
467	20250228	133000	0	5850	5850	5850	5850	0
468	20250228	132900	0	5850	5850	5850	5850	0
469	20250228	132800	0	5850	5850	5850	5850	0
470	20250228	132700	0	5850	5850	5850	5850	0
471	20250228	132600	0	5850	5850	5850	5850	0
472	20250228	132500	0	5850	5850	5850	5850	0
473	20250228	132400	0	5850	5850	5850	5850	0
474	20250228	132300	0	5850	5850	5850	5850	0
475	20250228	132200	0	5850	5850	5850	5850	0
476	20250228	132100	0	5850	5850	5850	5850	0
477	20250228	132000	0	5850	5850	5850	5850	0
478	20250228	131900	0	5850	5850	5850	5850	0
479	20250228	131800	0	5850	5850	5850	5850	0
480	20250228	131700	0	5850	5850	5850	5850	0
481	20250228	131600	0	5850	5850	5850	5850	0
482	20250228	131500	0	5850	5850	5850	5850	0
483	20250228	131400	0	5850	5850	5850	5850	0
484	20250228	131300	0	5850	5850	5850	5850	0
485	20250228	131200	0	5850	5850	5850	5850	0
486	20250228	131100	0	5850	5850	5850	5850	0
487	20250228	131000	0	5850	5850	5850	5850	0
488	20250228	130900	0	5850	5850	5850	5850	0
489	20250228	130800	0	5850	5850	5850	5850	0
490	20250228	130700	0	5850	5850	5850	5850	0
491	20250228	130600	0	5850	5850	5850	5850	0
492	20250228	130500	0	5850	5850	5850	5850	0
493	20250228	130400	0	5850	5850	5850	5850	0
494	20250228	130300	0	5850	5850	5850	5850	0
495	20250228	130200	0	5850	5850	5850	5850	0
496	20250228	130100	0	5850	5850	5850	5850	0
497	20250228	130000	0	5850	5850	5850	5850	0
498	20250228	125900	0	5850	5850	5850	5850	0
499	20250228	125800	0	5850	5850	5850	5850	0
500	20250228	125700	0	5850	5850	5850	5850	0
501	20250228	125600	0	5850	5850	5850	5850	0
502	20250228	125500	0	5850	5850	5850	5850	0
503	20250228	125400	0	5850	5850	5850	5850	0
504	20250228	125300	0	5850	5850	5850	5850	0
505	20250228	125200	0	5850	5850	5850	5850	0
506	20250228	125100	0	5850	5850	5850	5850	0
507	20250228	125000	0	5850	5850	5850	5850	0
508	20250228	124900	0	5850	5850	5850	5850	0
509	20250228	124800	0	5850	5850	5850	5850	0
510	20250228	124700	0	5850	5850	5850	5850	0
511	20250228	124600	0	5850	5850	5850	5850	0
512	20250228	124500	0	5850	5850	5850	5850	0
513	20250228	124400	0	5850	5850	5850	5850	0
514	20250228	124300	0	5850	5850	5850	5850	0
515	20250228	124200	0	5850	5850	5850	5850	0
516	20250228	124100	0	5850	5850	5850	5850	0
517	20250228	124000	0	5850	5850	5850	5850	0
518	20250228	123900	0	5850	5850	5850	5850	0
519	20250228	123800	0	5850	5850	5850	5850	0
520	20250228	123700	0	5850	5850	5850	5850	0
521	20250228	123600	0	5850	5850	5850	5850	0
522	20250228	123500	0	5850	5850	5850	5850	0
523	20250228	123400	0	5850	5850	5850	5850	0
524	20250228	123300	0	5850	5850	5850	5850	0
525	20250228	123200	0	5850	5850	5850	5850	0
526	20250228	123100	0	5850	5850	5850	5850	0
527	20250228	123000	0	5850	5850	5850	5850	0
528	20250228	122900	0	5850	5850	5850	5850	0
529	20250228	122800	0	5850	5850	5850	5850	0
530	20250228	122700	0	5850	5850	5850	5850	0
531	20250228	122600	0	5850	5850	5850	5850	0
532	20250228	122500	0	5850	5850	5850	5850	0
533	20250228	122400	0	5850	5850	5850	5850	0
534	20250228	122300	0	5850	5850	5850	5850	0
535	20250228	122200	0	5850	5850	5850	5850	0
536	20250228	122100	0	5850	5850	5850	5850	0
537	20250228	122000	0	5850	5850	5850	5850	0
538	20250228	121900	0	5850	5850	5850	5850	0
539	20250228	121800	0	5850	5850	5850	5850	0
540	20250228	121700	0	5850	5850	5850	5850	0
541	20250228	121600	0	5850	5850	5850	5850	0
542	20250228	121500	0	5850	5850	5850	5850	0
543	20250228	121400	0	5850	5850	5850	5850	0
544	20250228	121300	0	5850	5850	5850	5850	0
545	20250228	121200	0	5850	5850	5850	5850	0
546	20250228	121100	0	5850	5850	5850	5850	0
547	20250228	121000	0	5850	5850	5850	5850	0
548	20250228	120900	0	5850	5850	5850	5850	0
549	20250228	120800	0	5850	5850	5850	5850	0
550	20250228	120700	0	5850	5850	5850	5850	0
551	20250228	120600	0	5850	5850	5850	5850	0
552	20250228	120500	0	5850	5850	5850	5850	0
553	20250228	120400	0	5850	5850	5850	5850	0
554	20250228	120300	0	5850	5850	5850	5850	0
555	20250228	120200	0	5850	5850	5850	5850	0
556	20250228	120100	0	5850	5850	5850	5850	0
557	20250228	120000	0	5850	5850	5850	5850	0
558	20250228	115900	0	5850	5850	5850	5850	0
559	20250228	115800	0	5850	5850	5850	5850	0
560	20250228	115700	0	5850	5850	5850	5850	0
561	20250228	115600	0	5850	5850	5850	5850	0
562	20250228	115500	0	5850	5850	5850	5850	0
563	20250228	115400	0	5850	5850	5850	5850	0
564	20250228	115300	0	5850	5850	5850	5850	0
565	20250228	115200	0	5850	5850	5850	5850	0
566	20250228	115100	0	5850	5850	5850	5850	0
567	20250228	115000	0	5850	5850	5850	5850	0
568	20250228	114900	0	5850	5850	5850	5850	0
569	20250228	114800	0	5850	5850	5850	5850	0
570	20250228	114700	0	5850	5850	5850	5850	0
571	20250228	114600	0	5850	5850	5850	5850	0
572	20250228	114500	0	5850	5850	5850	5850	0
573	20250228	114400	0	5850	5850	5850	5850	0
574	20250228	114300	0	5850	5850	5850	5850	0
575	20250228	114200	0	5850	5850	5850	5850	0
576	20250228	114100	0	5850	5850	5850	5850	0
577	20250228	114000	0	5850	5850	5850	5850	0
578	20250228	113900	0	5850	5850	5850	5850	0
579	20250228	113800	0	5850	5850	5850	5850	0
580	20250228	113700	0	5850	5850	5850	5850	0
581	20250228	113600	0	5850	5850	5850	5850	0
582	20250228	113500	0	5850	5850	5850	5850	0
583	20250228	113400	0	5850	5850	5850	5850	0
584	20250228	113300	0	5850	5850	5850	5850	0
585	20250228	113200	0	5850	5850	5850	5850	0
586	20250228	113100	0	5850	5850	5850	5850	0
587	20250228	113000	0	5850	5850	5850	5850	0
588	20250228	112900	0	5850	5850	5850	5850	0
589	20250228	112800	0	5850	5850	5850	5850	0
590	20250228	112700	0	5850	5850	5850	5850	0
591	20250228	112600	0	5850	5850	5850	5850	0
592	20250228	112500	0	5850	5850	5850	5850	0
593	20250228	112400	0	5850	5850	5850	5850	0
594	20250228	112300	0	5850	5850	5850	5850	0
595	20250228	112200	0	5850	5850	5850	5850	0
596	20250228	112100	0	5850	5850	5850	5850	0
597	20250228	112000	0	5850	5850	5850	5850	0
598	20250228	111900	0	5850	5850	5850	5850	0
599	20250228	111800	0	5850	5850	5850	5850	0
600	20250228	111700	0	5850	5850	5850	5850	0
601	20250228	111600	0	5850	5850	5850	5850	0
602	20250228	111500	0	5850	5850	5850	5850	0
603	20250228	111400	0	5850	5850	5850	5850	0
604	20250228	111300	0	5850	5850	5850	5850	0
605	20250228	111200	0	5850	5850	5850	5850	0
606	20250228	111100	0	5850	5850	5850	5850	0
607	20250228	111000	0	5850	5850	5850	5850	0
608	20250228	110900	0	5850	5850	5850	5850	0
609	20250228	110800	0	5850	5850	5850	5850	0
610	20250228	110700	0	5850	5850	5850	5850	0
611	20250228	110600	0	5850	5850	5850	5850	0
612	20250228	110500	0	5850	5850	5850	5850	0
613	20250228	110400	0	5850	5850	5850	5850	0
614	20250228	110300	0	5850	5850	5850	5850	0
615	20250228	110200	0	5850	5850	5850	5850	0
616	20250228	110100	0	5850	5850	5850	5850	0
617	20250228	110000	0	5850	5850	5850	5850	0
618	20250228	105900	0	5850	5850	5850	5850	0
619	20250228	105800	0	5850	5850	5850	5850	0
620	20250228	105700	0	5850	5850	5850	5850	0
621	20250228	105600	0	5850	5850	5850	5850	0
622	20250228	105500	0	5850	5850	5850	5850	0
623	20250228	105400	0	5850	5850	5850	5850	0
624	20250228	105300	0	5850	5850	5850	5850	0
625	20250228	105200	0	5850	5850	5850	5850	0
626	20250228	105100	0	5850	5850	5850	5850	0
627	20250228	105000	0	5850	5850	5850	5850	0
628	20250228	104900	0	5850	5850	5850	5850	0
629	20250228	104800	0	5850	5850	5850	5850	0
630	20250228	104700	0	5850	5850	5850	5850	0
631	20250228	104600	0	5850	5850	5850	5850	0
632	20250228	104500	0	5850	5850	5850	5850	0
633	20250228	104400	0	5850	5850	5850	5850	0
634	20250228	104300	0	5850	5850	5850	5850	0
635	20250228	104200	0	5850	5850	5850	5850	0
636	20250228	104100	0	5850	5850	5850	5850	0
637	20250228	104000	0	5850	5850	5850	5850	0
638	20250228	103900	0	5850	5850	5850	5850	0
639	20250228	103800	0	5850	5850	5850	5850	0
640	20250228	103700	0	5850	5850	5850	5850	0
641	20250228	103600	0	5850	5850	5850	5850	0
642	20250228	103500	0	5850	5850	5850	5850	0
643	20250228	103400	0	5850	5850	5850	5850	0
644	20250228	103300	0	5850	5850	5850	5850	0
645	20250228	103200	0	5850	5850	5850	5850	0
646	20250228	103100	0	5850	5850	5850	5850	0
647	20250228	103000	0	5850	5850	5850	5850	0
648	20250228	102900	0	5850	5850	5850	5850	0
649	20250228	102800	0	5850	5850	5850	5850	0
650	20250228	102700	0	5850	5850	5850	5850	0
651	20250228	102600	0	5850	5850	5850	5850	0
652	20250228	102500	0	5850	5850	5850	5850	0
653	20250228	102400	0	5850	5850	5850	5850	0
654	20250228	102300	0	5850	5850	5850	5850	0
655	20250228	102200	0	5850	5850	5850	5850	0
656	20250228	102100	0	5850	5850	5850	5850	0
657	20250228	102000	0	5850	5850	5850	5850	0
658	20250228	101900	0	5850	5850	5850	5850	0
659	20250228	101800	0	5850	5850	5850	5850	0
660	20250228	101700	0	5850	5850	5850	5850	0
661	20250228	101600	0	5850	5850	5850	5850	0
662	20250228	101500	0	5850	5850	5850	5850	0
663	20250228	101400	0	5850	5850	5850	5850	0
664	20250228	101300	0	5850	5850	5850	5850	0
665	20250228	101200	0	5850	5850	5850	5850	0
666	20250228	101100	0	5850	5850	5850	5850	0
667	20250228	101000	0	5850	5850	5850	5850	0
668	20250228	100900	0	5850	5850	5850	5850	0
669	20250228	100800	0	5850	5850	5850	5850	0
670	20250228	100700	0	5850	5850	5850	5850	0
671	20250228	100600	0	5850	5850	5850	5850	0
672	20250228	100500	0	5850	5850	5850	5850	0
673	20250228	100400	0	5850	5850	5850	5850	0
674	20250228	100300	0	5850	5850	5850	5850	0
675	20250228	100200	0	5850	5850	5850	5850	0
676	20250228	100100	0	5850	5850	5850	5850	0
677	20250228	100000	0	5850	5850	5850	5850	0
678	20250228	095900	0	5850	5850	5850	5850	0
679	20250228	095800	0	5850	5850	5850	5850	0
680	20250228	095700	0	5850	5850	5850	5850	0
681	20250228	095600	0	5850	5850	5850	5850	0
682	20250228	095500	0	5850	5850	5850	5850	0
683	20250228	095400	0	5850	5850	5850	5850	0
684	20250228	095300	0	5850	5850	5850	5850	0
685	20250228	095200	0	5850	5850	5850	5850	0
686	20250228	095100	0	5850	5850	5850	5850	0
687	20250228	095000	0	5850	5850	5850	5850	0
688	20250228	094900	0	5850	5850	5850	5850	0
689	20250228	094800	0	5850	5850	5850	5850	0
690	20250228	094700	0	5850	5850	5850	5850	0
691	20250228	094600	0	5850	5850	5850	5850	0
692	20250228	094500	0	5850	5850	5850	5850	0
693	20250228	094400	0	5850	5850	5850	5850	0
694	20250228	094300	0	5850	5850	5850	5850	0
695	20250228	094200	0	5850	5850	5850	5850	0
696	20250228	094100	0	5850	5850	5850	5850	0
697	20250228	094000	0	5850	5850	5850	5850	0
698	20250228	093900	0	5850	5850	5850	5850	0
699	20250228	093800	0	5850	5850	5850	5850	0
700	20250228	093700	0	5850	5850	5850	5850	0
701	20250228	093600	0	5850	5850	5850	5850	0
702	20250228	093500	0	5850	5850	5850	5850	0
703	20250228	093400	0	5850	5850	5850	5850	0
704	20250228	093300	0	5850	5850	5850	5850	0
705	20250228	093200	0	5850	5850	5850	5850	0
706	20250228	093100	0	5850	5850	5850	5850	0
707	20250228	093000	0	5850	5850	5850	5850	0
708	20250228	092900	0	5850	5850	5850	5850	0
709	20250228	092800	0	5850	5850	5850	5850	0
710	20250228	092700	0	5850	5850	5850	5850	0
711	20250228	092600	0	5850	5850	5850	5850	0
712	20250228	092500	0	5850	5850	5850	5850	0
713	20250228	092400	0	5850	5850	5850	5850	0
714	20250228	092300	0	5850	5850	5850	5850	0
715	20250228	092200	0	5850	5850	5850	5850	0
716	20250228	092100	0	5850	5850	5850	5850	0
717	20250228	092000	0	5850	5850	5850	5850	0
718	20250228	091900	0	5850	5850	5850	5850	0
719	20250228	091800	0	5850	5850	5850	5850	0
720	20250228	091700	0	5850	5850	5850	5850	0
721	20250228	091600	0	5850	5850	5850	5850	0
722	20250228	091500	0	5850	5850	5850	5850	0
723	20250228	091400	0	5850	5850	5850	5850	0
724	20250228	091300	0	5850	5850	5850	5850	0
725	20250228	091200	0	5850	5850	5850	5850	0
726	20250228	091100	0	5850	5850	5850	5850	0
727	20250228	091000	0	5850	5850	5850	5850	0
728	20250228	090900	0	5850	5850	5850	5850	0
729	20250228	090800	0	5850	5850	5850	5850	0
730	20250228	090700	0	5850	5850	5850	5850	0
731	20250228	090600	0	5850	5850	5850	5850	0
732	20250228	090500	0	5850	5850	5850	5850	0
733	20250228	090400	0	5850	5850	5850	5850	0
734	20250228	090300	0	5850	5850	5850	5850	0
735	20250228	090200	0	5850	5850	5850	5850	0
736	20250228	090100	0	5850	5850	5850	5850	0
737	20250228	090000	0	5850	5850	5850	5850	0