KissMeData/150840/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	202100	0	5850	5850	5850	5850	0
3	20240219	202000	0	5850	5850	5850	5850	0
4	20240219	201900	0	5850	5850	5850	5850	0
5	20240219	201800	0	5850	5850	5850	5850	0
6	20240219	201700	0	5850	5850	5850	5850	0
7	20240219	201600	0	5850	5850	5850	5850	0
8	20240219	201500	0	5850	5850	5850	5850	0
9	20240219	201400	0	5850	5850	5850	5850	0
10	20240219	201300	0	5850	5850	5850	5850	0
11	20240219	201200	0	5850	5850	5850	5850	0
12	20240219	201100	0	5850	5850	5850	5850	0
13	20240219	201000	0	5850	5850	5850	5850	0
14	20240219	200900	0	5850	5850	5850	5850	0
15	20240219	200800	0	5850	5850	5850	5850	0
16	20240219	200700	0	5850	5850	5850	5850	0
17	20240219	200600	0	5850	5850	5850	5850	0
18	20240219	200500	0	5850	5850	5850	5850	0
19	20240219	200400	0	5850	5850	5850	5850	0
20	20240219	200300	0	5850	5850	5850	5850	0
21	20240219	200200	0	5850	5850	5850	5850	0
22	20240219	200100	0	5850	5850	5850	5850	0
23	20240219	200000	0	5850	5850	5850	5850	0
24	20240219	195900	0	5850	5850	5850	5850	0
25	20240219	195800	0	5850	5850	5850	5850	0
26	20240219	195700	0	5850	5850	5850	5850	0
27	20240219	195600	0	5850	5850	5850	5850	0
28	20240219	195500	0	5850	5850	5850	5850	0
29	20240219	195400	0	5850	5850	5850	5850	0
30	20240219	195300	0	5850	5850	5850	5850	0
31	20240219	195200	0	5850	5850	5850	5850	0
32	20240219	195100	0	5850	5850	5850	5850	0
33	20240219	195000	0	5850	5850	5850	5850	0
34	20240219	194900	0	5850	5850	5850	5850	0
35	20240219	194800	0	5850	5850	5850	5850	0
36	20240219	194700	0	5850	5850	5850	5850	0
37	20240219	194600	0	5850	5850	5850	5850	0
38	20240219	194500	0	5850	5850	5850	5850	0
39	20240219	194400	0	5850	5850	5850	5850	0
40	20240219	194300	0	5850	5850	5850	5850	0
41	20240219	194200	0	5850	5850	5850	5850	0
42	20240219	194100	0	5850	5850	5850	5850	0
43	20240219	194000	0	5850	5850	5850	5850	0
44	20240219	193900	0	5850	5850	5850	5850	0
45	20240219	193800	0	5850	5850	5850	5850	0
46	20240219	193700	0	5850	5850	5850	5850	0
47	20240219	193600	0	5850	5850	5850	5850	0
48	20240219	193500	0	5850	5850	5850	5850	0
49	20240219	193400	0	5850	5850	5850	5850	0
50	20240219	193300	0	5850	5850	5850	5850	0
51	20240219	193200	0	5850	5850	5850	5850	0
52	20240219	193100	0	5850	5850	5850	5850	0
53	20240219	193000	0	5850	5850	5850	5850	0
54	20240219	192900	0	5850	5850	5850	5850	0
55	20240219	192800	0	5850	5850	5850	5850	0
56	20240219	192700	0	5850	5850	5850	5850	0
57	20240219	192600	0	5850	5850	5850	5850	0
58	20240219	192500	0	5850	5850	5850	5850	0
59	20240219	192400	0	5850	5850	5850	5850	0
60	20240219	192300	0	5850	5850	5850	5850	0
61	20240219	192200	0	5850	5850	5850	5850	0
62	20240219	192100	0	5850	5850	5850	5850	0
63	20240219	192000	0	5850	5850	5850	5850	0
64	20240219	191900	0	5850	5850	5850	5850	0
65	20240219	191800	0	5850	5850	5850	5850	0
66	20240219	191700	0	5850	5850	5850	5850	0
67	20240219	191600	0	5850	5850	5850	5850	0
68	20240219	191500	0	5850	5850	5850	5850	0
69	20240219	191400	0	5850	5850	5850	5850	0
70	20240219	191300	0	5850	5850	5850	5850	0
71	20240219	191200	0	5850	5850	5850	5850	0
72	20240219	191100	0	5850	5850	5850	5850	0
73	20240219	191000	0	5850	5850	5850	5850	0
74	20240219	190900	0	5850	5850	5850	5850	0
75	20240219	190800	0	5850	5850	5850	5850	0
76	20240219	190700	0	5850	5850	5850	5850	0
77	20240219	190600	0	5850	5850	5850	5850	0
78	20240219	190500	0	5850	5850	5850	5850	0
79	20240219	190400	0	5850	5850	5850	5850	0
80	20240219	190300	0	5850	5850	5850	5850	0
81	20240219	190200	0	5850	5850	5850	5850	0
82	20240219	190100	0	5850	5850	5850	5850	0
83	20240219	190000	0	5850	5850	5850	5850	0
84	20240219	185900	0	5850	5850	5850	5850	0
85	20240219	185800	0	5850	5850	5850	5850	0
86	20240219	185700	0	5850	5850	5850	5850	0
87	20240219	185600	0	5850	5850	5850	5850	0
88	20240219	185500	0	5850	5850	5850	5850	0
89	20240219	185400	0	5850	5850	5850	5850	0
90	20240219	185300	0	5850	5850	5850	5850	0
91	20240219	185200	0	5850	5850	5850	5850	0
92	20240219	185100	0	5850	5850	5850	5850	0
93	20240219	185000	0	5850	5850	5850	5850	0
94	20240219	184900	0	5850	5850	5850	5850	0
95	20240219	184800	0	5850	5850	5850	5850	0
96	20240219	184700	0	5850	5850	5850	5850	0
97	20240219	184600	0	5850	5850	5850	5850	0
98	20240219	184500	0	5850	5850	5850	5850	0
99	20240219	184400	0	5850	5850	5850	5850	0
100	20240219	184300	0	5850	5850	5850	5850	0
101	20240219	184200	0	5850	5850	5850	5850	0
102	20240219	184100	0	5850	5850	5850	5850	0
103	20240219	184000	0	5850	5850	5850	5850	0
104	20240219	183900	0	5850	5850	5850	5850	0
105	20240219	183800	0	5850	5850	5850	5850	0
106	20240219	183700	0	5850	5850	5850	5850	0
107	20240219	183600	0	5850	5850	5850	5850	0
108	20240219	183500	0	5850	5850	5850	5850	0
109	20240219	183400	0	5850	5850	5850	5850	0
110	20240219	183300	0	5850	5850	5850	5850	0
111	20240219	183200	0	5850	5850	5850	5850	0
112	20240219	183100	0	5850	5850	5850	5850	0
113	20240219	183000	0	5850	5850	5850	5850	0
114	20240219	182900	0	5850	5850	5850	5850	0
115	20240219	182800	0	5850	5850	5850	5850	0
116	20240219	182700	0	5850	5850	5850	5850	0
117	20240219	182600	0	5850	5850	5850	5850	0
118	20240219	182500	0	5850	5850	5850	5850	0
119	20240219	182400	0	5850	5850	5850	5850	0
120	20240219	182300	0	5850	5850	5850	5850	0
121	20240219	182200	0	5850	5850	5850	5850	0
122	20240219	182100	0	5850	5850	5850	5850	0
123	20240219	182000	0	5850	5850	5850	5850	0
124	20240219	181900	0	5850	5850	5850	5850	0
125	20240219	181800	0	5850	5850	5850	5850	0
126	20240219	181700	0	5850	5850	5850	5850	0
127	20240219	181600	0	5850	5850	5850	5850	0
128	20240219	181500	0	5850	5850	5850	5850	0
129	20240219	181400	0	5850	5850	5850	5850	0
130	20240219	181300	0	5850	5850	5850	5850	0
131	20240219	181200	0	5850	5850	5850	5850	0
132	20240219	181100	0	5850	5850	5850	5850	0
133	20240219	181000	0	5850	5850	5850	5850	0
134	20240219	180900	0	5850	5850	5850	5850	0
135	20240219	180800	0	5850	5850	5850	5850	0
136	20240219	180700	0	5850	5850	5850	5850	0
137	20240219	180600	0	5850	5850	5850	5850	0
138	20240219	180500	0	5850	5850	5850	5850	0
139	20240219	180400	0	5850	5850	5850	5850	0
140	20240219	180300	0	5850	5850	5850	5850	0
141	20240219	180200	0	5850	5850	5850	5850	0
142	20240219	180100	0	5850	5850	5850	5850	0
143	20240219	180000	0	5850	5850	5850	5850	0
144	20240219	175900	0	5850	5850	5850	5850	0
145	20240219	175800	0	5850	5850	5850	5850	0
146	20240219	175700	0	5850	5850	5850	5850	0
147	20240219	175600	0	5850	5850	5850	5850	0
148	20240219	175500	0	5850	5850	5850	5850	0
149	20240219	175400	0	5850	5850	5850	5850	0
150	20240219	175300	0	5850	5850	5850	5850	0
151	20240219	175200	0	5850	5850	5850	5850	0
152	20240219	175100	0	5850	5850	5850	5850	0
153	20240219	175000	0	5850	5850	5850	5850	0
154	20240219	174900	0	5850	5850	5850	5850	0
155	20240219	174800	0	5850	5850	5850	5850	0
156	20240219	174700	0	5850	5850	5850	5850	0
157	20240219	174600	0	5850	5850	5850	5850	0
158	20240219	174500	0	5850	5850	5850	5850	0
159	20240219	174400	0	5850	5850	5850	5850	0
160	20240219	174300	0	5850	5850	5850	5850	0
161	20240219	174200	0	5850	5850	5850	5850	0
162	20240219	174100	0	5850	5850	5850	5850	0
163	20240219	174000	0	5850	5850	5850	5850	0
164	20240219	173900	0	5850	5850	5850	5850	0
165	20240219	173800	0	5850	5850	5850	5850	0
166	20240219	173700	0	5850	5850	5850	5850	0
167	20240219	173600	0	5850	5850	5850	5850	0
168	20240219	173500	0	5850	5850	5850	5850	0
169	20240219	173400	0	5850	5850	5850	5850	0
170	20240219	173300	0	5850	5850	5850	5850	0
171	20240219	173200	0	5850	5850	5850	5850	0
172	20240219	173100	0	5850	5850	5850	5850	0
173	20240219	173000	0	5850	5850	5850	5850	0
174	20240219	172900	0	5850	5850	5850	5850	0
175	20240219	172800	0	5850	5850	5850	5850	0
176	20240219	172700	0	5850	5850	5850	5850	0
177	20240219	172600	0	5850	5850	5850	5850	0
178	20240219	172500	0	5850	5850	5850	5850	0
179	20240219	172400	0	5850	5850	5850	5850	0
180	20240219	172300	0	5850	5850	5850	5850	0
181	20240219	172200	0	5850	5850	5850	5850	0
182	20240219	172100	0	5850	5850	5850	5850	0
183	20240219	172000	0	5850	5850	5850	5850	0
184	20240219	171900	0	5850	5850	5850	5850	0
185	20240219	171800	0	5850	5850	5850	5850	0
186	20240219	171700	0	5850	5850	5850	5850	0
187	20240219	171600	0	5850	5850	5850	5850	0
188	20240219	171500	0	5850	5850	5850	5850	0
189	20240219	171400	0	5850	5850	5850	5850	0
190	20240219	171300	0	5850	5850	5850	5850	0
191	20240219	171200	0	5850	5850	5850	5850	0
192	20240219	171100	0	5850	5850	5850	5850	0
193	20240219	171000	0	5850	5850	5850	5850	0
194	20240219	170900	0	5850	5850	5850	5850	0
195	20240219	170800	0	5850	5850	5850	5850	0
196	20240219	170700	0	5850	5850	5850	5850	0
197	20240219	170600	0	5850	5850	5850	5850	0
198	20240219	170500	0	5850	5850	5850	5850	0
199	20240219	170400	0	5850	5850	5850	5850	0
200	20240219	170300	0	5850	5850	5850	5850	0
201	20240219	170200	0	5850	5850	5850	5850	0
202	20240219	170100	0	5850	5850	5850	5850	0
203	20240219	170000	0	5850	5850	5850	5850	0
204	20240219	165900	0	5850	5850	5850	5850	0
205	20240219	165800	0	5850	5850	5850	5850	0
206	20240219	165700	0	5850	5850	5850	5850	0
207	20240219	165600	0	5850	5850	5850	5850	0
208	20240219	165500	0	5850	5850	5850	5850	0
209	20240219	165400	0	5850	5850	5850	5850	0
210	20240219	165300	0	5850	5850	5850	5850	0
211	20240219	165200	0	5850	5850	5850	5850	0
212	20240219	165100	0	5850	5850	5850	5850	0
213	20240219	165000	0	5850	5850	5850	5850	0
214	20240219	164900	0	5850	5850	5850	5850	0
215	20240219	164800	0	5850	5850	5850	5850	0
216	20240219	164700	0	5850	5850	5850	5850	0
217	20240219	164600	0	5850	5850	5850	5850	0
218	20240219	164500	0	5850	5850	5850	5850	0
219	20240219	164400	0	5850	5850	5850	5850	0
220	20240219	164300	0	5850	5850	5850	5850	0
221	20240219	164200	0	5850	5850	5850	5850	0
222	20240219	164100	0	5850	5850	5850	5850	0
223	20240219	164000	0	5850	5850	5850	5850	0
224	20240219	163900	0	5850	5850	5850	5850	0
225	20240219	163800	0	5850	5850	5850	5850	0
226	20240219	163700	0	5850	5850	5850	5850	0
227	20240219	163600	0	5850	5850	5850	5850	0
228	20240219	163500	0	5850	5850	5850	5850	0
229	20240219	163400	0	5850	5850	5850	5850	0
230	20240219	163300	0	5850	5850	5850	5850	0
231	20240219	163200	0	5850	5850	5850	5850	0
232	20240219	163100	0	5850	5850	5850	5850	0
233	20240219	163000	0	5850	5850	5850	5850	0
234	20240219	162900	0	5850	5850	5850	5850	0
235	20240219	162800	0	5850	5850	5850	5850	0
236	20240219	162700	0	5850	5850	5850	5850	0
237	20240219	162600	0	5850	5850	5850	5850	0
238	20240219	162500	0	5850	5850	5850	5850	0
239	20240219	162400	0	5850	5850	5850	5850	0
240	20240219	162300	0	5850	5850	5850	5850	0
241	20240219	162200	0	5850	5850	5850	5850	0
242	20240219	162100	0	5850	5850	5850	5850	0
243	20240219	162000	0	5850	5850	5850	5850	0
244	20240219	161900	0	5850	5850	5850	5850	0
245	20240219	161800	0	5850	5850	5850	5850	0
246	20240219	161700	0	5850	5850	5850	5850	0
247	20240219	161600	0	5850	5850	5850	5850	0
248	20240219	161500	0	5850	5850	5850	5850	0
249	20240219	161400	0	5850	5850	5850	5850	0
250	20240219	161300	0	5850	5850	5850	5850	0
251	20240219	161200	0	5850	5850	5850	5850	0
252	20240219	161100	0	5850	5850	5850	5850	0
253	20240219	161000	0	5850	5850	5850	5850	0
254	20240219	160900	0	5850	5850	5850	5850	0
255	20240219	160800	0	5850	5850	5850	5850	0
256	20240219	160700	0	5850	5850	5850	5850	0
257	20240219	160600	0	5850	5850	5850	5850	0
258	20240219	160500	0	5850	5850	5850	5850	0
259	20240219	160400	0	5850	5850	5850	5850	0
260	20240219	160300	0	5850	5850	5850	5850	0
261	20240219	160200	0	5850	5850	5850	5850	0
262	20240219	160100	0	5850	5850	5850	5850	0
263	20240219	160000	0	5850	5850	5850	5850	0
264	20240219	155900	0	5850	5850	5850	5850	0
265	20240219	155800	0	5850	5850	5850	5850	0
266	20240219	155700	0	5850	5850	5850	5850	0
267	20240219	155600	0	5850	5850	5850	5850	0
268	20240219	155500	0	5850	5850	5850	5850	0
269	20240219	155400	0	5850	5850	5850	5850	0
270	20240219	155300	0	5850	5850	5850	5850	0
271	20240219	155200	0	5850	5850	5850	5850	0
272	20240219	155100	0	5850	5850	5850	5850	0
273	20240219	155000	0	5850	5850	5850	5850	0
274	20240219	154900	0	5850	5850	5850	5850	0
275	20240219	154800	0	5850	5850	5850	5850	0
276	20240219	154700	0	5850	5850	5850	5850	0
277	20240219	154600	0	5850	5850	5850	5850	0
278	20240219	154500	0	5850	5850	5850	5850	0
279	20240219	154400	0	5850	5850	5850	5850	0
280	20240219	154300	0	5850	5850	5850	5850	0
281	20240219	154200	0	5850	5850	5850	5850	0
282	20240219	154100	0	5850	5850	5850	5850	0
283	20240219	154000	0	5850	5850	5850	5850	0
284	20240219	153900	0	5850	5850	5850	5850	0
285	20240219	153800	0	5850	5850	5850	5850	0
286	20240219	153700	0	5850	5850	5850	5850	0
287	20240219	153600	0	5850	5850	5850	5850	0
288	20240219	153500	0	5850	5850	5850	5850	0
289	20240219	153400	0	5850	5850	5850	5850	0
290	20240219	153300	0	5850	5850	5850	5850	0
291	20240219	153200	0	5850	5850	5850	5850	0
292	20240219	153100	0	5850	5850	5850	5850	0
293	20240219	153000	0	5850	5850	5850	5850	0
294	20240219	152900	0	5850	5850	5850	5850	0
295	20240219	152800	0	5850	5850	5850	5850	0
296	20240219	152700	0	5850	5850	5850	5850	0
297	20240219	152600	0	5850	5850	5850	5850	0
298	20240219	152500	0	5850	5850	5850	5850	0
299	20240219	152400	0	5850	5850	5850	5850	0
300	20240219	152300	0	5850	5850	5850	5850	0
301	20240219	152200	0	5850	5850	5850	5850	0
302	20240219	152100	0	5850	5850	5850	5850	0
303	20240219	152000	0	5850	5850	5850	5850	0
304	20240219	151900	0	5850	5850	5850	5850	0
305	20240219	151800	0	5850	5850	5850	5850	0
306	20240219	151700	0	5850	5850	5850	5850	0
307	20240219	151600	0	5850	5850	5850	5850	0
308	20240219	151500	0	5850	5850	5850	5850	0
309	20240219	151400	0	5850	5850	5850	5850	0
310	20240219	151300	0	5850	5850	5850	5850	0
311	20240219	151200	0	5850	5850	5850	5850	0
312	20240219	151100	0	5850	5850	5850	5850	0
313	20240219	151000	0	5850	5850	5850	5850	0
314	20240219	150900	0	5850	5850	5850	5850	0
315	20240219	150800	0	5850	5850	5850	5850	0
316	20240219	150700	0	5850	5850	5850	5850	0
317	20240219	150600	0	5850	5850	5850	5850	0
318	20240219	150500	0	5850	5850	5850	5850	0
319	20240219	150400	0	5850	5850	5850	5850	0
320	20240219	150300	0	5850	5850	5850	5850	0
321	20240219	150200	0	5850	5850	5850	5850	0
322	20240219	150100	0	5850	5850	5850	5850	0
323	20240219	150000	0	5850	5850	5850	5850	0
324	20240219	145900	0	5850	5850	5850	5850	0
325	20240219	145800	0	5850	5850	5850	5850	0
326	20240219	145700	0	5850	5850	5850	5850	0
327	20240219	145600	0	5850	5850	5850	5850	0
328	20240219	145500	0	5850	5850	5850	5850	0
329	20240219	145400	0	5850	5850	5850	5850	0
330	20240219	145300	0	5850	5850	5850	5850	0
331	20240219	145200	0	5850	5850	5850	5850	0
332	20240219	145100	0	5850	5850	5850	5850	0
333	20240219	145000	0	5850	5850	5850	5850	0
334	20240219	144900	0	5850	5850	5850	5850	0
335	20240219	144800	0	5850	5850	5850	5850	0
336	20240219	144700	0	5850	5850	5850	5850	0
337	20240219	144600	0	5850	5850	5850	5850	0
338	20240219	144500	0	5850	5850	5850	5850	0
339	20240219	144400	0	5850	5850	5850	5850	0
340	20240219	144300	0	5850	5850	5850	5850	0
341	20240219	144200	0	5850	5850	5850	5850	0
342	20240219	144100	0	5850	5850	5850	5850	0
343	20240219	144000	0	5850	5850	5850	5850	0
344	20240219	143900	0	5850	5850	5850	5850	0
345	20240219	143800	0	5850	5850	5850	5850	0
346	20240219	143700	0	5850	5850	5850	5850	0
347	20240219	143600	0	5850	5850	5850	5850	0
348	20240219	143500	0	5850	5850	5850	5850	0
349	20240219	143400	0	5850	5850	5850	5850	0
350	20240219	143300	0	5850	5850	5850	5850	0
351	20240219	143200	0	5850	5850	5850	5850	0
352	20240219	143100	0	5850	5850	5850	5850	0
353	20240219	143000	0	5850	5850	5850	5850	0
354	20240219	142900	0	5850	5850	5850	5850	0
355	20240219	142800	0	5850	5850	5850	5850	0
356	20240219	142700	0	5850	5850	5850	5850	0
357	20240219	142600	0	5850	5850	5850	5850	0
358	20240219	142500	0	5850	5850	5850	5850	0
359	20240219	142400	0	5850	5850	5850	5850	0
360	20240219	142300	0	5850	5850	5850	5850	0
361	20240219	142200	0	5850	5850	5850	5850	0
362	20240219	142100	0	5850	5850	5850	5850	0
363	20240219	142000	0	5850	5850	5850	5850	0
364	20240219	141900	0	5850	5850	5850	5850	0
365	20240219	141800	0	5850	5850	5850	5850	0
366	20240219	141700	0	5850	5850	5850	5850	0
367	20240219	141600	0	5850	5850	5850	5850	0
368	20240219	141500	0	5850	5850	5850	5850	0
369	20240219	141400	0	5850	5850	5850	5850	0
370	20240219	141300	0	5850	5850	5850	5850	0
371	20240219	141200	0	5850	5850	5850	5850	0
372	20240219	141100	0	5850	5850	5850	5850	0
373	20240219	141000	0	5850	5850	5850	5850	0
374	20240219	140900	0	5850	5850	5850	5850	0
375	20240219	140800	0	5850	5850	5850	5850	0
376	20240219	140700	0	5850	5850	5850	5850	0
377	20240219	140600	0	5850	5850	5850	5850	0
378	20240219	140500	0	5850	5850	5850	5850	0
379	20240219	140400	0	5850	5850	5850	5850	0
380	20240219	140300	0	5850	5850	5850	5850	0
381	20240219	140200	0	5850	5850	5850	5850	0
382	20240219	140100	0	5850	5850	5850	5850	0
383	20240219	140000	0	5850	5850	5850	5850	0
384	20240219	135900	0	5850	5850	5850	5850	0
385	20240219	135800	0	5850	5850	5850	5850	0
386	20240219	135700	0	5850	5850	5850	5850	0
387	20240219	135600	0	5850	5850	5850	5850	0
388	20240219	135500	0	5850	5850	5850	5850	0
389	20240219	135400	0	5850	5850	5850	5850	0
390	20240219	135300	0	5850	5850	5850	5850	0
391	20240219	135200	0	5850	5850	5850	5850	0
392	20240219	135100	0	5850	5850	5850	5850	0
393	20240219	135000	0	5850	5850	5850	5850	0
394	20240219	134900	0	5850	5850	5850	5850	0
395	20240219	134800	0	5850	5850	5850	5850	0
396	20240219	134700	0	5850	5850	5850	5850	0
397	20240219	134600	0	5850	5850	5850	5850	0
398	20240219	134500	0	5850	5850	5850	5850	0
399	20240219	134400	0	5850	5850	5850	5850	0
400	20240219	134300	0	5850	5850	5850	5850	0
401	20240219	134200	0	5850	5850	5850	5850	0
402	20240219	134100	0	5850	5850	5850	5850	0
403	20240219	134000	0	5850	5850	5850	5850	0
404	20240219	133900	0	5850	5850	5850	5850	0
405	20240219	133800	0	5850	5850	5850	5850	0
406	20240219	133700	0	5850	5850	5850	5850	0
407	20240219	133600	0	5850	5850	5850	5850	0
408	20240219	133500	0	5850	5850	5850	5850	0
409	20240219	133400	0	5850	5850	5850	5850	0
410	20240219	133300	0	5850	5850	5850	5850	0
411	20240219	133200	0	5850	5850	5850	5850	0
412	20240219	133100	0	5850	5850	5850	5850	0
413	20240219	133000	0	5850	5850	5850	5850	0
414	20240219	132900	0	5850	5850	5850	5850	0
415	20240219	132800	0	5850	5850	5850	5850	0
416	20240219	132700	0	5850	5850	5850	5850	0
417	20240219	132600	0	5850	5850	5850	5850	0
418	20240219	132500	0	5850	5850	5850	5850	0
419	20240219	132400	0	5850	5850	5850	5850	0
420	20240219	132300	0	5850	5850	5850	5850	0
421	20240219	132200	0	5850	5850	5850	5850	0
422	20240219	132100	0	5850	5850	5850	5850	0
423	20240219	132000	0	5850	5850	5850	5850	0
424	20240219	131900	0	5850	5850	5850	5850	0
425	20240219	131800	0	5850	5850	5850	5850	0
426	20240219	131700	0	5850	5850	5850	5850	0
427	20240219	131600	0	5850	5850	5850	5850	0
428	20240219	131500	0	5850	5850	5850	5850	0
429	20240219	131400	0	5850	5850	5850	5850	0
430	20240219	131300	0	5850	5850	5850	5850	0
431	20240219	131200	0	5850	5850	5850	5850	0
432	20240219	131100	0	5850	5850	5850	5850	0
433	20240219	131000	0	5850	5850	5850	5850	0
434	20240219	130900	0	5850	5850	5850	5850	0
435	20240219	130800	0	5850	5850	5850	5850	0
436	20240219	130700	0	5850	5850	5850	5850	0
437	20240219	130600	0	5850	5850	5850	5850	0
438	20240219	130500	0	5850	5850	5850	5850	0
439	20240219	130400	0	5850	5850	5850	5850	0
440	20240219	130300	0	5850	5850	5850	5850	0
441	20240219	130200	0	5850	5850	5850	5850	0
442	20240219	130100	0	5850	5850	5850	5850	0
443	20240219	130000	0	5850	5850	5850	5850	0
444	20240219	125900	0	5850	5850	5850	5850	0
445	20240219	125800	0	5850	5850	5850	5850	0
446	20240219	125700	0	5850	5850	5850	5850	0
447	20240219	125600	0	5850	5850	5850	5850	0
448	20240219	125500	0	5850	5850	5850	5850	0
449	20240219	125400	0	5850	5850	5850	5850	0
450	20240219	125300	0	5850	5850	5850	5850	0
451	20240219	125200	0	5850	5850	5850	5850	0
452	20240219	125100	0	5850	5850	5850	5850	0
453	20240219	125000	0	5850	5850	5850	5850	0
454	20240219	124900	0	5850	5850	5850	5850	0
455	20240219	124800	0	5850	5850	5850	5850	0
456	20240219	124700	0	5850	5850	5850	5850	0
457	20240219	124600	0	5850	5850	5850	5850	0
458	20240219	124500	0	5850	5850	5850	5850	0
459	20240219	124400	0	5850	5850	5850	5850	0
460	20240219	124300	0	5850	5850	5850	5850	0
461	20240219	124200	0	5850	5850	5850	5850	0
462	20240219	124100	0	5850	5850	5850	5850	0
463	20240219	124000	0	5850	5850	5850	5850	0
464	20240219	123900	0	5850	5850	5850	5850	0
465	20240219	123800	0	5850	5850	5850	5850	0
466	20240219	123700	0	5850	5850	5850	5850	0
467	20240219	123600	0	5850	5850	5850	5850	0
468	20240219	123500	0	5850	5850	5850	5850	0
469	20240219	123400	0	5850	5850	5850	5850	0
470	20240219	123300	0	5850	5850	5850	5850	0
471	20240219	123200	0	5850	5850	5850	5850	0
472	20240219	123100	0	5850	5850	5850	5850	0
473	20240219	123000	0	5850	5850	5850	5850	0
474	20240219	122900	0	5850	5850	5850	5850	0
475	20240219	122800	0	5850	5850	5850	5850	0
476	20240219	122700	0	5850	5850	5850	5850	0
477	20240219	122600	0	5850	5850	5850	5850	0
478	20240219	122500	0	5850	5850	5850	5850	0
479	20240219	122400	0	5850	5850	5850	5850	0
480	20240219	122300	0	5850	5850	5850	5850	0
481	20240219	122200	0	5850	5850	5850	5850	0
482	20240219	122100	0	5850	5850	5850	5850	0
483	20240219	122000	0	5850	5850	5850	5850	0
484	20240219	121900	0	5850	5850	5850	5850	0
485	20240219	121800	0	5850	5850	5850	5850	0
486	20240219	121700	0	5850	5850	5850	5850	0
487	20240219	121600	0	5850	5850	5850	5850	0
488	20240219	121500	0	5850	5850	5850	5850	0
489	20240219	121400	0	5850	5850	5850	5850	0
490	20240219	121300	0	5850	5850	5850	5850	0
491	20240219	121200	0	5850	5850	5850	5850	0
492	20240219	121100	0	5850	5850	5850	5850	0
493	20240219	121000	0	5850	5850	5850	5850	0
494	20240219	120900	0	5850	5850	5850	5850	0
495	20240219	120800	0	5850	5850	5850	5850	0
496	20240219	120700	0	5850	5850	5850	5850	0
497	20240219	120600	0	5850	5850	5850	5850	0
498	20240219	120500	0	5850	5850	5850	5850	0
499	20240219	120400	0	5850	5850	5850	5850	0
500	20240219	120300	0	5850	5850	5850	5850	0
501	20240219	120200	0	5850	5850	5850	5850	0
502	20240219	120100	0	5850	5850	5850	5850	0
503	20240219	120000	0	5850	5850	5850	5850	0
504	20240219	115900	0	5850	5850	5850	5850	0
505	20240219	115800	0	5850	5850	5850	5850	0
506	20240219	115700	0	5850	5850	5850	5850	0
507	20240219	115600	0	5850	5850	5850	5850	0
508	20240219	115500	0	5850	5850	5850	5850	0
509	20240219	115400	0	5850	5850	5850	5850	0
510	20240219	115300	0	5850	5850	5850	5850	0
511	20240219	115200	0	5850	5850	5850	5850	0
512	20240219	115100	0	5850	5850	5850	5850	0
513	20240219	115000	0	5850	5850	5850	5850	0
514	20240219	114900	0	5850	5850	5850	5850	0
515	20240219	114800	0	5850	5850	5850	5850	0
516	20240219	114700	0	5850	5850	5850	5850	0
517	20240219	114600	0	5850	5850	5850	5850	0
518	20240219	114500	0	5850	5850	5850	5850	0
519	20240219	114400	0	5850	5850	5850	5850	0
520	20240219	114300	0	5850	5850	5850	5850	0
521	20240219	114200	0	5850	5850	5850	5850	0
522	20240219	114100	0	5850	5850	5850	5850	0
523	20240219	114000	0	5850	5850	5850	5850	0
524	20240219	113900	0	5850	5850	5850	5850	0
525	20240219	113800	0	5850	5850	5850	5850	0
526	20240219	113700	0	5850	5850	5850	5850	0
527	20240219	113600	0	5850	5850	5850	5850	0
528	20240219	113500	0	5850	5850	5850	5850	0
529	20240219	113400	0	5850	5850	5850	5850	0
530	20240219	113300	0	5850	5850	5850	5850	0
531	20240219	113200	0	5850	5850	5850	5850	0
532	20240219	113100	0	5850	5850	5850	5850	0
533	20240219	113000	0	5850	5850	5850	5850	0
534	20240219	112900	0	5850	5850	5850	5850	0
535	20240219	112800	0	5850	5850	5850	5850	0
536	20240219	112700	0	5850	5850	5850	5850	0
537	20240219	112600	0	5850	5850	5850	5850	0
538	20240219	112500	0	5850	5850	5850	5850	0
539	20240219	112400	0	5850	5850	5850	5850	0
540	20240219	112300	0	5850	5850	5850	5850	0
541	20240219	112200	0	5850	5850	5850	5850	0
542	20240219	112100	0	5850	5850	5850	5850	0
543	20240219	112000	0	5850	5850	5850	5850	0
544	20240219	111900	0	5850	5850	5850	5850	0
545	20240219	111800	0	5850	5850	5850	5850	0
546	20240219	111700	0	5850	5850	5850	5850	0
547	20240219	111600	0	5850	5850	5850	5850	0
548	20240219	111500	0	5850	5850	5850	5850	0
549	20240219	111400	0	5850	5850	5850	5850	0
550	20240219	111300	0	5850	5850	5850	5850	0
551	20240219	111200	0	5850	5850	5850	5850	0
552	20240219	111100	0	5850	5850	5850	5850	0
553	20240219	111000	0	5850	5850	5850	5850	0
554	20240219	110900	0	5850	5850	5850	5850	0
555	20240219	110800	0	5850	5850	5850	5850	0
556	20240219	110700	0	5850	5850	5850	5850	0
557	20240219	110600	0	5850	5850	5850	5850	0
558	20240219	110500	0	5850	5850	5850	5850	0
559	20240219	110400	0	5850	5850	5850	5850	0
560	20240219	110300	0	5850	5850	5850	5850	0
561	20240219	110200	0	5850	5850	5850	5850	0
562	20240219	110100	0	5850	5850	5850	5850	0
563	20240219	110000	0	5850	5850	5850	5850	0
564	20240219	105900	0	5850	5850	5850	5850	0
565	20240219	105800	0	5850	5850	5850	5850	0
566	20240219	105700	0	5850	5850	5850	5850	0
567	20240219	105600	0	5850	5850	5850	5850	0
568	20240219	105500	0	5850	5850	5850	5850	0
569	20240219	105400	0	5850	5850	5850	5850	0
570	20240219	105300	0	5850	5850	5850	5850	0
571	20240219	105200	0	5850	5850	5850	5850	0
572	20240219	105100	0	5850	5850	5850	5850	0
573	20240219	105000	0	5850	5850	5850	5850	0
574	20240219	104900	0	5850	5850	5850	5850	0
575	20240219	104800	0	5850	5850	5850	5850	0
576	20240219	104700	0	5850	5850	5850	5850	0
577	20240219	104600	0	5850	5850	5850	5850	0
578	20240219	104500	0	5850	5850	5850	5850	0
579	20240219	104400	0	5850	5850	5850	5850	0
580	20240219	104300	0	5850	5850	5850	5850	0
581	20240219	104200	0	5850	5850	5850	5850	0
582	20240219	104100	0	5850	5850	5850	5850	0
583	20240219	104000	0	5850	5850	5850	5850	0
584	20240219	103900	0	5850	5850	5850	5850	0
585	20240219	103800	0	5850	5850	5850	5850	0
586	20240219	103700	0	5850	5850	5850	5850	0
587	20240219	103600	0	5850	5850	5850	5850	0
588	20240219	103500	0	5850	5850	5850	5850	0
589	20240219	103400	0	5850	5850	5850	5850	0
590	20240219	103300	0	5850	5850	5850	5850	0
591	20240219	103200	0	5850	5850	5850	5850	0
592	20240219	103100	0	5850	5850	5850	5850	0
593	20240219	103000	0	5850	5850	5850	5850	0
594	20240219	102900	0	5850	5850	5850	5850	0
595	20240219	102800	0	5850	5850	5850	5850	0
596	20240219	102700	0	5850	5850	5850	5850	0
597	20240219	102600	0	5850	5850	5850	5850	0
598	20240219	102500	0	5850	5850	5850	5850	0
599	20240219	102400	0	5850	5850	5850	5850	0
600	20240219	102300	0	5850	5850	5850	5850	0
601	20240219	102200	0	5850	5850	5850	5850	0
602	20240219	102100	0	5850	5850	5850	5850	0
603	20240219	102000	0	5850	5850	5850	5850	0
604	20240219	101900	0	5850	5850	5850	5850	0
605	20240219	101800	0	5850	5850	5850	5850	0
606	20240219	101700	0	5850	5850	5850	5850	0
607	20240219	101600	0	5850	5850	5850	5850	0
608	20240219	101500	0	5850	5850	5850	5850	0
609	20240219	101400	0	5850	5850	5850	5850	0
610	20240219	101300	0	5850	5850	5850	5850	0
611	20240219	101200	0	5850	5850	5850	5850	0
612	20240219	101100	0	5850	5850	5850	5850	0
613	20240219	101000	0	5850	5850	5850	5850	0
614	20240219	100900	0	5850	5850	5850	5850	0
615	20240219	100800	0	5850	5850	5850	5850	0
616	20240219	100700	0	5850	5850	5850	5850	0
617	20240219	100600	0	5850	5850	5850	5850	0
618	20240219	100500	0	5850	5850	5850	5850	0
619	20240219	100400	0	5850	5850	5850	5850	0
620	20240219	100300	0	5850	5850	5850	5850	0
621	20240219	100200	0	5850	5850	5850	5850	0
622	20240219	100100	0	5850	5850	5850	5850	0
623	20240219	100000	0	5850	5850	5850	5850	0
624	20240219	095900	0	5850	5850	5850	5850	0
625	20240219	095800	0	5850	5850	5850	5850	0
626	20240219	095700	0	5850	5850	5850	5850	0
627	20240219	095600	0	5850	5850	5850	5850	0
628	20240219	095500	0	5850	5850	5850	5850	0
629	20240219	095400	0	5850	5850	5850	5850	0
630	20240219	095300	0	5850	5850	5850	5850	0
631	20240219	095200	0	5850	5850	5850	5850	0
632	20240219	095100	0	5850	5850	5850	5850	0
633	20240219	095000	0	5850	5850	5850	5850	0
634	20240219	094900	0	5850	5850	5850	5850	0
635	20240219	094800	0	5850	5850	5850	5850	0
636	20240219	094700	0	5850	5850	5850	5850	0
637	20240219	094600	0	5850	5850	5850	5850	0
638	20240219	094500	0	5850	5850	5850	5850	0
639	20240219	094400	0	5850	5850	5850	5850	0
640	20240219	094300	0	5850	5850	5850	5850	0
641	20240219	094200	0	5850	5850	5850	5850	0
642	20240219	094100	0	5850	5850	5850	5850	0
643	20240219	094000	0	5850	5850	5850	5850	0
644	20240219	093900	0	5850	5850	5850	5850	0
645	20240219	093800	0	5850	5850	5850	5850	0
646	20240219	093700	0	5850	5850	5850	5850	0
647	20240219	093600	0	5850	5850	5850	5850	0
648	20240219	093500	0	5850	5850	5850	5850	0
649	20240219	093400	0	5850	5850	5850	5850	0
650	20240219	093300	0	5850	5850	5850	5850	0
651	20240219	093200	0	5850	5850	5850	5850	0
652	20240219	093100	0	5850	5850	5850	5850	0
653	20240219	093000	0	5850	5850	5850	5850	0
654	20240219	092900	0	5850	5850	5850	5850	0
655	20240219	092800	0	5850	5850	5850	5850	0
656	20240219	092700	0	5850	5850	5850	5850	0
657	20240219	092600	0	5850	5850	5850	5850	0
658	20240219	092500	0	5850	5850	5850	5850	0
659	20240219	092400	0	5850	5850	5850	5850	0
660	20240219	092300	0	5850	5850	5850	5850	0
661	20240219	092200	0	5850	5850	5850	5850	0
662	20240219	092100	0	5850	5850	5850	5850	0
663	20240219	092000	0	5850	5850	5850	5850	0
664	20240219	091900	0	5850	5850	5850	5850	0
665	20240219	091800	0	5850	5850	5850	5850	0
666	20240219	091700	0	5850	5850	5850	5850	0
667	20240219	091600	0	5850	5850	5850	5850	0
668	20240219	091500	0	5850	5850	5850	5850	0
669	20240219	091400	0	5850	5850	5850	5850	0
670	20240219	091300	0	5850	5850	5850	5850	0
671	20240219	091200	0	5850	5850	5850	5850	0
672	20240219	091100	0	5850	5850	5850	5850	0
673	20240219	091000	0	5850	5850	5850	5850	0
674	20240219	090900	0	5850	5850	5850	5850	0
675	20240219	090800	0	5850	5850	5850	5850	0
676	20240219	090700	0	5850	5850	5850	5850	0
677	20240219	090600	0	5850	5850	5850	5850	0
678	20240219	090500	0	5850	5850	5850	5850	0
679	20240219	090400	0	5850	5850	5850	5850	0
680	20240219	090300	0	5850	5850	5850	5850	0
681	20240219	090200	0	5850	5850	5850	5850	0
682	20240219	090100	0	5850	5850	5850	5850	0
683	20240219	090000	0	5850	5850	5850	5850	0