KissMeData/302920/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	211500	0	5850	5850	5850	5850	0
3	20250227	211400	0	5850	5850	5850	5850	0
4	20250227	211300	0	5850	5850	5850	5850	0
5	20250227	211200	0	5850	5850	5850	5850	0
6	20250227	211100	0	5850	5850	5850	5850	0
7	20250227	211000	0	5850	5850	5850	5850	0
8	20250227	210900	0	5850	5850	5850	5850	0
9	20250227	210800	0	5850	5850	5850	5850	0
10	20250227	210700	0	5850	5850	5850	5850	0
11	20250227	210600	0	5850	5850	5850	5850	0
12	20250227	210500	0	5850	5850	5850	5850	0
13	20250227	210400	0	5850	5850	5850	5850	0
14	20250227	210300	0	5850	5850	5850	5850	0
15	20250227	210200	0	5850	5850	5850	5850	0
16	20250227	210100	0	5850	5850	5850	5850	0
17	20250227	210000	0	5850	5850	5850	5850	0
18	20250227	205900	0	5850	5850	5850	5850	0
19	20250227	205800	0	5850	5850	5850	5850	0
20	20250227	205700	0	5850	5850	5850	5850	0
21	20250227	205600	0	5850	5850	5850	5850	0
22	20250227	205500	0	5850	5850	5850	5850	0
23	20250227	205400	0	5850	5850	5850	5850	0
24	20250227	205300	0	5850	5850	5850	5850	0
25	20250227	205200	0	5850	5850	5850	5850	0
26	20250227	205100	0	5850	5850	5850	5850	0
27	20250227	205000	0	5850	5850	5850	5850	0
28	20250227	204900	0	5850	5850	5850	5850	0
29	20250227	204800	0	5850	5850	5850	5850	0
30	20250227	204700	0	5850	5850	5850	5850	0
31	20250227	204600	0	5850	5850	5850	5850	0
32	20250227	204500	0	5850	5850	5850	5850	0
33	20250227	204400	0	5850	5850	5850	5850	0
34	20250227	204300	0	5850	5850	5850	5850	0
35	20250227	204200	0	5850	5850	5850	5850	0
36	20250227	204100	0	5850	5850	5850	5850	0
37	20250227	204000	0	5850	5850	5850	5850	0
38	20250227	203900	0	5850	5850	5850	5850	0
39	20250227	203800	0	5850	5850	5850	5850	0
40	20250227	203700	0	5850	5850	5850	5850	0
41	20250227	203600	0	5850	5850	5850	5850	0
42	20250227	203500	0	5850	5850	5850	5850	0
43	20250227	203400	0	5850	5850	5850	5850	0
44	20250227	203300	0	5850	5850	5850	5850	0
45	20250227	203200	0	5850	5850	5850	5850	0
46	20250227	203100	0	5850	5850	5850	5850	0
47	20250227	203000	0	5850	5850	5850	5850	0
48	20250227	202900	0	5850	5850	5850	5850	0
49	20250227	202800	0	5850	5850	5850	5850	0
50	20250227	202700	0	5850	5850	5850	5850	0
51	20250227	202600	0	5850	5850	5850	5850	0
52	20250227	202500	0	5850	5850	5850	5850	0
53	20250227	202400	0	5850	5850	5850	5850	0
54	20250227	202300	0	5850	5850	5850	5850	0
55	20250227	202200	0	5850	5850	5850	5850	0
56	20250227	202100	0	5850	5850	5850	5850	0
57	20250227	202000	0	5850	5850	5850	5850	0
58	20250227	201900	0	5850	5850	5850	5850	0
59	20250227	201800	0	5850	5850	5850	5850	0
60	20250227	201700	0	5850	5850	5850	5850	0
61	20250227	201600	0	5850	5850	5850	5850	0
62	20250227	201500	0	5850	5850	5850	5850	0
63	20250227	201400	0	5850	5850	5850	5850	0
64	20250227	201300	0	5850	5850	5850	5850	0
65	20250227	201200	0	5850	5850	5850	5850	0
66	20250227	201100	0	5850	5850	5850	5850	0
67	20250227	201000	0	5850	5850	5850	5850	0
68	20250227	200900	0	5850	5850	5850	5850	0
69	20250227	200800	0	5850	5850	5850	5850	0
70	20250227	200700	0	5850	5850	5850	5850	0
71	20250227	200600	0	5850	5850	5850	5850	0
72	20250227	200500	0	5850	5850	5850	5850	0
73	20250227	200400	0	5850	5850	5850	5850	0
74	20250227	200300	0	5850	5850	5850	5850	0
75	20250227	200200	0	5850	5850	5850	5850	0
76	20250227	200100	0	5850	5850	5850	5850	0
77	20250227	200000	0	5850	5850	5850	5850	0
78	20250227	195900	0	5850	5850	5850	5850	0
79	20250227	195800	0	5850	5850	5850	5850	0
80	20250227	195700	0	5850	5850	5850	5850	0
81	20250227	195600	0	5850	5850	5850	5850	0
82	20250227	195500	0	5850	5850	5850	5850	0
83	20250227	195400	0	5850	5850	5850	5850	0
84	20250227	195300	0	5850	5850	5850	5850	0
85	20250227	195200	0	5850	5850	5850	5850	0
86	20250227	195100	0	5850	5850	5850	5850	0
87	20250227	195000	0	5850	5850	5850	5850	0
88	20250227	194900	0	5850	5850	5850	5850	0
89	20250227	194800	0	5850	5850	5850	5850	0
90	20250227	194700	0	5850	5850	5850	5850	0
91	20250227	194600	0	5850	5850	5850	5850	0
92	20250227	194500	0	5850	5850	5850	5850	0
93	20250227	194400	0	5850	5850	5850	5850	0
94	20250227	194300	0	5850	5850	5850	5850	0
95	20250227	194200	0	5850	5850	5850	5850	0
96	20250227	194100	0	5850	5850	5850	5850	0
97	20250227	194000	0	5850	5850	5850	5850	0
98	20250227	193900	0	5850	5850	5850	5850	0
99	20250227	193800	0	5850	5850	5850	5850	0
100	20250227	193700	0	5850	5850	5850	5850	0
101	20250227	193600	0	5850	5850	5850	5850	0
102	20250227	193500	0	5850	5850	5850	5850	0
103	20250227	193400	0	5850	5850	5850	5850	0
104	20250227	193300	0	5850	5850	5850	5850	0
105	20250227	193200	0	5850	5850	5850	5850	0
106	20250227	193100	0	5850	5850	5850	5850	0
107	20250227	193000	0	5850	5850	5850	5850	0
108	20250227	192900	0	5850	5850	5850	5850	0
109	20250227	192800	0	5850	5850	5850	5850	0
110	20250227	192700	0	5850	5850	5850	5850	0
111	20250227	192600	0	5850	5850	5850	5850	0
112	20250227	192500	0	5850	5850	5850	5850	0
113	20250227	192400	0	5850	5850	5850	5850	0
114	20250227	192300	0	5850	5850	5850	5850	0
115	20250227	192200	0	5850	5850	5850	5850	0
116	20250227	192100	0	5850	5850	5850	5850	0
117	20250227	192000	0	5850	5850	5850	5850	0
118	20250227	191900	0	5850	5850	5850	5850	0
119	20250227	191800	0	5850	5850	5850	5850	0
120	20250227	191700	0	5850	5850	5850	5850	0
121	20250227	191600	0	5850	5850	5850	5850	0
122	20250227	191500	0	5850	5850	5850	5850	0
123	20250227	191400	0	5850	5850	5850	5850	0
124	20250227	191300	0	5850	5850	5850	5850	0
125	20250227	191200	0	5850	5850	5850	5850	0
126	20250227	191100	0	5850	5850	5850	5850	0
127	20250227	191000	0	5850	5850	5850	5850	0
128	20250227	190900	0	5850	5850	5850	5850	0
129	20250227	190800	0	5850	5850	5850	5850	0
130	20250227	190700	0	5850	5850	5850	5850	0
131	20250227	190600	0	5850	5850	5850	5850	0
132	20250227	190500	0	5850	5850	5850	5850	0
133	20250227	190400	0	5850	5850	5850	5850	0
134	20250227	190300	0	5850	5850	5850	5850	0
135	20250227	190200	0	5850	5850	5850	5850	0
136	20250227	190100	0	5850	5850	5850	5850	0
137	20250227	190000	0	5850	5850	5850	5850	0
138	20250227	185900	0	5850	5850	5850	5850	0
139	20250227	185800	0	5850	5850	5850	5850	0
140	20250227	185700	0	5850	5850	5850	5850	0
141	20250227	185600	0	5850	5850	5850	5850	0
142	20250227	185500	0	5850	5850	5850	5850	0
143	20250227	185400	0	5850	5850	5850	5850	0
144	20250227	185300	0	5850	5850	5850	5850	0
145	20250227	185200	0	5850	5850	5850	5850	0
146	20250227	185100	0	5850	5850	5850	5850	0
147	20250227	185000	0	5850	5850	5850	5850	0
148	20250227	184900	0	5850	5850	5850	5850	0
149	20250227	184800	0	5850	5850	5850	5850	0
150	20250227	184700	0	5850	5850	5850	5850	0
151	20250227	184600	0	5850	5850	5850	5850	0
152	20250227	184500	0	5850	5850	5850	5850	0
153	20250227	184400	0	5850	5850	5850	5850	0
154	20250227	184300	0	5850	5850	5850	5850	0
155	20250227	184200	0	5850	5850	5850	5850	0
156	20250227	184100	0	5850	5850	5850	5850	0
157	20250227	184000	0	5850	5850	5850	5850	0
158	20250227	183900	0	5850	5850	5850	5850	0
159	20250227	183800	0	5850	5850	5850	5850	0
160	20250227	183700	0	5850	5850	5850	5850	0
161	20250227	183600	0	5850	5850	5850	5850	0
162	20250227	183500	0	5850	5850	5850	5850	0
163	20250227	183400	0	5850	5850	5850	5850	0
164	20250227	183300	0	5850	5850	5850	5850	0
165	20250227	183200	0	5850	5850	5850	5850	0
166	20250227	183100	0	5850	5850	5850	5850	0
167	20250227	183000	0	5850	5850	5850	5850	0
168	20250227	182900	0	5850	5850	5850	5850	0
169	20250227	182800	0	5850	5850	5850	5850	0
170	20250227	182700	0	5850	5850	5850	5850	0
171	20250227	182600	0	5850	5850	5850	5850	0
172	20250227	182500	0	5850	5850	5850	5850	0
173	20250227	182400	0	5850	5850	5850	5850	0
174	20250227	182300	0	5850	5850	5850	5850	0
175	20250227	182200	0	5850	5850	5850	5850	0
176	20250227	182100	0	5850	5850	5850	5850	0
177	20250227	182000	0	5850	5850	5850	5850	0
178	20250227	181900	0	5850	5850	5850	5850	0
179	20250227	181800	0	5850	5850	5850	5850	0
180	20250227	181700	0	5850	5850	5850	5850	0
181	20250227	181600	0	5850	5850	5850	5850	0
182	20250227	181500	0	5850	5850	5850	5850	0
183	20250227	181400	0	5850	5850	5850	5850	0
184	20250227	181300	0	5850	5850	5850	5850	0
185	20250227	181200	0	5850	5850	5850	5850	0
186	20250227	181100	0	5850	5850	5850	5850	0
187	20250227	181000	0	5850	5850	5850	5850	0
188	20250227	180900	0	5850	5850	5850	5850	0
189	20250227	180800	0	5850	5850	5850	5850	0
190	20250227	180700	0	5850	5850	5850	5850	0
191	20250227	180600	0	5850	5850	5850	5850	0
192	20250227	180500	0	5850	5850	5850	5850	0
193	20250227	180400	0	5850	5850	5850	5850	0
194	20250227	180300	0	5850	5850	5850	5850	0
195	20250227	180200	0	5850	5850	5850	5850	0
196	20250227	180100	0	5850	5850	5850	5850	0
197	20250227	180000	0	5850	5850	5850	5850	0
198	20250227	175900	0	5850	5850	5850	5850	0
199	20250227	175800	0	5850	5850	5850	5850	0
200	20250227	175700	0	5850	5850	5850	5850	0
201	20250227	175600	0	5850	5850	5850	5850	0
202	20250227	175500	0	5850	5850	5850	5850	0
203	20250227	175400	0	5850	5850	5850	5850	0
204	20250227	175300	0	5850	5850	5850	5850	0
205	20250227	175200	0	5850	5850	5850	5850	0
206	20250227	175100	0	5850	5850	5850	5850	0
207	20250227	175000	0	5850	5850	5850	5850	0
208	20250227	174900	0	5850	5850	5850	5850	0
209	20250227	174800	0	5850	5850	5850	5850	0
210	20250227	174700	0	5850	5850	5850	5850	0
211	20250227	174600	0	5850	5850	5850	5850	0
212	20250227	174500	0	5850	5850	5850	5850	0
213	20250227	174400	0	5850	5850	5850	5850	0
214	20250227	174300	0	5850	5850	5850	5850	0
215	20250227	174200	0	5850	5850	5850	5850	0
216	20250227	174100	0	5850	5850	5850	5850	0
217	20250227	174000	0	5850	5850	5850	5850	0
218	20250227	173900	0	5850	5850	5850	5850	0
219	20250227	173800	0	5850	5850	5850	5850	0
220	20250227	173700	0	5850	5850	5850	5850	0
221	20250227	173600	0	5850	5850	5850	5850	0
222	20250227	173500	0	5850	5850	5850	5850	0
223	20250227	173400	0	5850	5850	5850	5850	0
224	20250227	173300	0	5850	5850	5850	5850	0
225	20250227	173200	0	5850	5850	5850	5850	0
226	20250227	173100	0	5850	5850	5850	5850	0
227	20250227	173000	0	5850	5850	5850	5850	0
228	20250227	172900	0	5850	5850	5850	5850	0
229	20250227	172800	0	5850	5850	5850	5850	0
230	20250227	172700	0	5850	5850	5850	5850	0
231	20250227	172600	0	5850	5850	5850	5850	0
232	20250227	172500	0	5850	5850	5850	5850	0
233	20250227	172400	0	5850	5850	5850	5850	0
234	20250227	172300	0	5850	5850	5850	5850	0
235	20250227	172200	0	5850	5850	5850	5850	0
236	20250227	172100	0	5850	5850	5850	5850	0
237	20250227	172000	0	5850	5850	5850	5850	0
238	20250227	171900	0	5850	5850	5850	5850	0
239	20250227	171800	0	5850	5850	5850	5850	0
240	20250227	171700	0	5850	5850	5850	5850	0
241	20250227	171600	0	5850	5850	5850	5850	0
242	20250227	171500	0	5850	5850	5850	5850	0
243	20250227	171400	0	5850	5850	5850	5850	0
244	20250227	171300	0	5850	5850	5850	5850	0
245	20250227	171200	0	5850	5850	5850	5850	0
246	20250227	171100	0	5850	5850	5850	5850	0
247	20250227	171000	0	5850	5850	5850	5850	0
248	20250227	170900	0	5850	5850	5850	5850	0
249	20250227	170800	0	5850	5850	5850	5850	0
250	20250227	170700	0	5850	5850	5850	5850	0
251	20250227	170600	0	5850	5850	5850	5850	0
252	20250227	170500	0	5850	5850	5850	5850	0
253	20250227	170400	0	5850	5850	5850	5850	0
254	20250227	170300	0	5850	5850	5850	5850	0
255	20250227	170200	0	5850	5850	5850	5850	0
256	20250227	170100	0	5850	5850	5850	5850	0
257	20250227	170000	0	5850	5850	5850	5850	0
258	20250227	165900	0	5850	5850	5850	5850	0
259	20250227	165800	0	5850	5850	5850	5850	0
260	20250227	165700	0	5850	5850	5850	5850	0
261	20250227	165600	0	5850	5850	5850	5850	0
262	20250227	165500	0	5850	5850	5850	5850	0
263	20250227	165400	0	5850	5850	5850	5850	0
264	20250227	165300	0	5850	5850	5850	5850	0
265	20250227	165200	0	5850	5850	5850	5850	0
266	20250227	165100	0	5850	5850	5850	5850	0
267	20250227	165000	0	5850	5850	5850	5850	0
268	20250227	164900	0	5850	5850	5850	5850	0
269	20250227	164800	0	5850	5850	5850	5850	0
270	20250227	164700	0	5850	5850	5850	5850	0
271	20250227	164600	0	5850	5850	5850	5850	0
272	20250227	164500	0	5850	5850	5850	5850	0
273	20250227	164400	0	5850	5850	5850	5850	0
274	20250227	164300	0	5850	5850	5850	5850	0
275	20250227	164200	0	5850	5850	5850	5850	0
276	20250227	164100	0	5850	5850	5850	5850	0
277	20250227	164000	0	5850	5850	5850	5850	0
278	20250227	163900	0	5850	5850	5850	5850	0
279	20250227	163800	0	5850	5850	5850	5850	0
280	20250227	163700	0	5850	5850	5850	5850	0
281	20250227	163600	0	5850	5850	5850	5850	0
282	20250227	163500	0	5850	5850	5850	5850	0
283	20250227	163400	0	5850	5850	5850	5850	0
284	20250227	163300	0	5850	5850	5850	5850	0
285	20250227	163200	0	5850	5850	5850	5850	0
286	20250227	163100	0	5850	5850	5850	5850	0
287	20250227	163000	0	5850	5850	5850	5850	0
288	20250227	162900	0	5850	5850	5850	5850	0
289	20250227	162800	0	5850	5850	5850	5850	0
290	20250227	162700	0	5850	5850	5850	5850	0
291	20250227	162600	0	5850	5850	5850	5850	0
292	20250227	162500	0	5850	5850	5850	5850	0
293	20250227	162400	0	5850	5850	5850	5850	0
294	20250227	162300	0	5850	5850	5850	5850	0
295	20250227	162200	0	5850	5850	5850	5850	0
296	20250227	162100	0	5850	5850	5850	5850	0
297	20250227	162000	0	5850	5850	5850	5850	0
298	20250227	161900	0	5850	5850	5850	5850	0
299	20250227	161800	0	5850	5850	5850	5850	0
300	20250227	161700	0	5850	5850	5850	5850	0
301	20250227	161600	0	5850	5850	5850	5850	0
302	20250227	161500	0	5850	5850	5850	5850	0
303	20250227	161400	0	5850	5850	5850	5850	0
304	20250227	161300	0	5850	5850	5850	5850	0
305	20250227	161200	0	5850	5850	5850	5850	0
306	20250227	161100	0	5850	5850	5850	5850	0
307	20250227	161000	0	5850	5850	5850	5850	0
308	20250227	160900	0	5850	5850	5850	5850	0
309	20250227	160800	0	5850	5850	5850	5850	0
310	20250227	160700	0	5850	5850	5850	5850	0
311	20250227	160600	0	5850	5850	5850	5850	0
312	20250227	160500	0	5850	5850	5850	5850	0
313	20250227	160400	0	5850	5850	5850	5850	0
314	20250227	160300	0	5850	5850	5850	5850	0
315	20250227	160200	0	5850	5850	5850	5850	0
316	20250227	160100	0	5850	5850	5850	5850	0
317	20250227	160000	0	5850	5850	5850	5850	0
318	20250227	155900	0	5850	5850	5850	5850	0
319	20250227	155800	0	5850	5850	5850	5850	0
320	20250227	155700	0	5850	5850	5850	5850	0
321	20250227	155600	0	5850	5850	5850	5850	0
322	20250227	155500	0	5850	5850	5850	5850	0
323	20250227	155400	0	5850	5850	5850	5850	0
324	20250227	155300	0	5850	5850	5850	5850	0
325	20250227	155200	0	5850	5850	5850	5850	0
326	20250227	155100	0	5850	5850	5850	5850	0
327	20250227	155000	0	5850	5850	5850	5850	0
328	20250227	154900	0	5850	5850	5850	5850	0
329	20250227	154800	0	5850	5850	5850	5850	0
330	20250227	154700	0	5850	5850	5850	5850	0
331	20250227	154600	0	5850	5850	5850	5850	0
332	20250227	154500	0	5850	5850	5850	5850	0
333	20250227	154400	0	5850	5850	5850	5850	0
334	20250227	154300	0	5850	5850	5850	5850	0
335	20250227	154200	0	5850	5850	5850	5850	0
336	20250227	154100	0	5850	5850	5850	5850	0
337	20250227	154000	0	5850	5850	5850	5850	0
338	20250227	153900	0	5850	5850	5850	5850	0
339	20250227	153800	0	5850	5850	5850	5850	0
340	20250227	153700	0	5850	5850	5850	5850	0
341	20250227	153600	0	5850	5850	5850	5850	0
342	20250227	153500	0	5850	5850	5850	5850	0
343	20250227	153400	0	5850	5850	5850	5850	0
344	20250227	153300	0	5850	5850	5850	5850	0
345	20250227	153200	0	5850	5850	5850	5850	0
346	20250227	153100	0	5850	5850	5850	5850	0
347	20250227	153000	0	5850	5850	5850	5850	0
348	20250227	152900	0	5850	5850	5850	5850	0
349	20250227	152800	0	5850	5850	5850	5850	0
350	20250227	152700	0	5850	5850	5850	5850	0
351	20250227	152600	0	5850	5850	5850	5850	0
352	20250227	152500	0	5850	5850	5850	5850	0
353	20250227	152400	0	5850	5850	5850	5850	0
354	20250227	152300	0	5850	5850	5850	5850	0
355	20250227	152200	0	5850	5850	5850	5850	0
356	20250227	152100	0	5850	5850	5850	5850	0
357	20250227	152000	0	5850	5850	5850	5850	0
358	20250227	151900	0	5850	5850	5850	5850	0
359	20250227	151800	0	5850	5850	5850	5850	0
360	20250227	151700	0	5850	5850	5850	5850	0
361	20250227	151600	0	5850	5850	5850	5850	0
362	20250227	151500	0	5850	5850	5850	5850	0
363	20250227	151400	0	5850	5850	5850	5850	0
364	20250227	151300	0	5850	5850	5850	5850	0
365	20250227	151200	0	5850	5850	5850	5850	0
366	20250227	151100	0	5850	5850	5850	5850	0
367	20250227	151000	0	5850	5850	5850	5850	0
368	20250227	150900	0	5850	5850	5850	5850	0
369	20250227	150800	0	5850	5850	5850	5850	0
370	20250227	150700	0	5850	5850	5850	5850	0
371	20250227	150600	0	5850	5850	5850	5850	0
372	20250227	150500	0	5850	5850	5850	5850	0
373	20250227	150400	0	5850	5850	5850	5850	0
374	20250227	150300	0	5850	5850	5850	5850	0
375	20250227	150200	0	5850	5850	5850	5850	0
376	20250227	150100	0	5850	5850	5850	5850	0
377	20250227	150000	0	5850	5850	5850	5850	0
378	20250227	145900	0	5850	5850	5850	5850	0
379	20250227	145800	0	5850	5850	5850	5850	0
380	20250227	145700	0	5850	5850	5850	5850	0
381	20250227	145600	0	5850	5850	5850	5850	0
382	20250227	145500	0	5850	5850	5850	5850	0
383	20250227	145400	0	5850	5850	5850	5850	0
384	20250227	145300	0	5850	5850	5850	5850	0
385	20250227	145200	0	5850	5850	5850	5850	0
386	20250227	145100	0	5850	5850	5850	5850	0
387	20250227	145000	0	5850	5850	5850	5850	0
388	20250227	144900	0	5850	5850	5850	5850	0
389	20250227	144800	0	5850	5850	5850	5850	0
390	20250227	144700	0	5850	5850	5850	5850	0
391	20250227	144600	0	5850	5850	5850	5850	0
392	20250227	144500	0	5850	5850	5850	5850	0
393	20250227	144400	0	5850	5850	5850	5850	0
394	20250227	144300	0	5850	5850	5850	5850	0
395	20250227	144200	0	5850	5850	5850	5850	0
396	20250227	144100	0	5850	5850	5850	5850	0
397	20250227	144000	0	5850	5850	5850	5850	0
398	20250227	143900	0	5850	5850	5850	5850	0
399	20250227	143800	0	5850	5850	5850	5850	0
400	20250227	143700	0	5850	5850	5850	5850	0
401	20250227	143600	0	5850	5850	5850	5850	0
402	20250227	143500	0	5850	5850	5850	5850	0
403	20250227	143400	0	5850	5850	5850	5850	0
404	20250227	143300	0	5850	5850	5850	5850	0
405	20250227	143200	0	5850	5850	5850	5850	0
406	20250227	143100	0	5850	5850	5850	5850	0
407	20250227	143000	0	5850	5850	5850	5850	0
408	20250227	142900	0	5850	5850	5850	5850	0
409	20250227	142800	0	5850	5850	5850	5850	0
410	20250227	142700	0	5850	5850	5850	5850	0
411	20250227	142600	0	5850	5850	5850	5850	0
412	20250227	142500	0	5850	5850	5850	5850	0
413	20250227	142400	0	5850	5850	5850	5850	0
414	20250227	142300	0	5850	5850	5850	5850	0
415	20250227	142200	0	5850	5850	5850	5850	0
416	20250227	142100	0	5850	5850	5850	5850	0
417	20250227	142000	0	5850	5850	5850	5850	0
418	20250227	141900	0	5850	5850	5850	5850	0
419	20250227	141800	0	5850	5850	5850	5850	0
420	20250227	141700	0	5850	5850	5850	5850	0
421	20250227	141600	0	5850	5850	5850	5850	0
422	20250227	141500	0	5850	5850	5850	5850	0
423	20250227	141400	0	5850	5850	5850	5850	0
424	20250227	141300	0	5850	5850	5850	5850	0
425	20250227	141200	0	5850	5850	5850	5850	0
426	20250227	141100	0	5850	5850	5850	5850	0
427	20250227	141000	0	5850	5850	5850	5850	0
428	20250227	140900	0	5850	5850	5850	5850	0
429	20250227	140800	0	5850	5850	5850	5850	0
430	20250227	140700	0	5850	5850	5850	5850	0
431	20250227	140600	0	5850	5850	5850	5850	0
432	20250227	140500	0	5850	5850	5850	5850	0
433	20250227	140400	0	5850	5850	5850	5850	0
434	20250227	140300	0	5850	5850	5850	5850	0
435	20250227	140200	0	5850	5850	5850	5850	0
436	20250227	140100	0	5850	5850	5850	5850	0
437	20250227	140000	0	5850	5850	5850	5850	0
438	20250227	135900	0	5850	5850	5850	5850	0
439	20250227	135800	0	5850	5850	5850	5850	0
440	20250227	135700	0	5850	5850	5850	5850	0
441	20250227	135600	0	5850	5850	5850	5850	0
442	20250227	135500	0	5850	5850	5850	5850	0
443	20250227	135400	0	5850	5850	5850	5850	0
444	20250227	135300	0	5850	5850	5850	5850	0
445	20250227	135200	0	5850	5850	5850	5850	0
446	20250227	135100	0	5850	5850	5850	5850	0
447	20250227	135000	0	5850	5850	5850	5850	0
448	20250227	134900	0	5850	5850	5850	5850	0
449	20250227	134800	0	5850	5850	5850	5850	0
450	20250227	134700	0	5850	5850	5850	5850	0
451	20250227	134600	0	5850	5850	5850	5850	0
452	20250227	134500	0	5850	5850	5850	5850	0
453	20250227	134400	0	5850	5850	5850	5850	0
454	20250227	134300	0	5850	5850	5850	5850	0
455	20250227	134200	0	5850	5850	5850	5850	0
456	20250227	134100	0	5850	5850	5850	5850	0
457	20250227	134000	0	5850	5850	5850	5850	0
458	20250227	133900	0	5850	5850	5850	5850	0
459	20250227	133800	0	5850	5850	5850	5850	0
460	20250227	133700	0	5850	5850	5850	5850	0
461	20250227	133600	0	5850	5850	5850	5850	0
462	20250227	133500	0	5850	5850	5850	5850	0
463	20250227	133400	0	5850	5850	5850	5850	0
464	20250227	133300	0	5850	5850	5850	5850	0
465	20250227	133200	0	5850	5850	5850	5850	0
466	20250227	133100	0	5850	5850	5850	5850	0
467	20250227	133000	0	5850	5850	5850	5850	0
468	20250227	132900	0	5850	5850	5850	5850	0
469	20250227	132800	0	5850	5850	5850	5850	0
470	20250227	132700	0	5850	5850	5850	5850	0
471	20250227	132600	0	5850	5850	5850	5850	0
472	20250227	132500	0	5850	5850	5850	5850	0
473	20250227	132400	0	5850	5850	5850	5850	0
474	20250227	132300	0	5850	5850	5850	5850	0
475	20250227	132200	0	5850	5850	5850	5850	0
476	20250227	132100	0	5850	5850	5850	5850	0
477	20250227	132000	0	5850	5850	5850	5850	0
478	20250227	131900	0	5850	5850	5850	5850	0
479	20250227	131800	0	5850	5850	5850	5850	0
480	20250227	131700	0	5850	5850	5850	5850	0
481	20250227	131600	0	5850	5850	5850	5850	0
482	20250227	131500	0	5850	5850	5850	5850	0
483	20250227	131400	0	5850	5850	5850	5850	0
484	20250227	131300	0	5850	5850	5850	5850	0
485	20250227	131200	0	5850	5850	5850	5850	0
486	20250227	131100	0	5850	5850	5850	5850	0
487	20250227	131000	0	5850	5850	5850	5850	0
488	20250227	130900	0	5850	5850	5850	5850	0
489	20250227	130800	0	5850	5850	5850	5850	0
490	20250227	130700	0	5850	5850	5850	5850	0
491	20250227	130600	0	5850	5850	5850	5850	0
492	20250227	130500	0	5850	5850	5850	5850	0
493	20250227	130400	0	5850	5850	5850	5850	0
494	20250227	130300	0	5850	5850	5850	5850	0
495	20250227	130200	0	5850	5850	5850	5850	0
496	20250227	130100	0	5850	5850	5850	5850	0
497	20250227	130000	0	5850	5850	5850	5850	0
498	20250227	125900	0	5850	5850	5850	5850	0
499	20250227	125800	0	5850	5850	5850	5850	0
500	20250227	125700	0	5850	5850	5850	5850	0
501	20250227	125600	0	5850	5850	5850	5850	0
502	20250227	125500	0	5850	5850	5850	5850	0
503	20250227	125400	0	5850	5850	5850	5850	0
504	20250227	125300	0	5850	5850	5850	5850	0
505	20250227	125200	0	5850	5850	5850	5850	0
506	20250227	125100	0	5850	5850	5850	5850	0
507	20250227	125000	0	5850	5850	5850	5850	0
508	20250227	124900	0	5850	5850	5850	5850	0
509	20250227	124800	0	5850	5850	5850	5850	0
510	20250227	124700	0	5850	5850	5850	5850	0
511	20250227	124600	0	5850	5850	5850	5850	0
512	20250227	124500	0	5850	5850	5850	5850	0
513	20250227	124400	0	5850	5850	5850	5850	0
514	20250227	124300	0	5850	5850	5850	5850	0
515	20250227	124200	0	5850	5850	5850	5850	0
516	20250227	124100	0	5850	5850	5850	5850	0
517	20250227	124000	0	5850	5850	5850	5850	0
518	20250227	123900	0	5850	5850	5850	5850	0
519	20250227	123800	0	5850	5850	5850	5850	0
520	20250227	123700	0	5850	5850	5850	5850	0
521	20250227	123600	0	5850	5850	5850	5850	0
522	20250227	123500	0	5850	5850	5850	5850	0
523	20250227	123400	0	5850	5850	5850	5850	0
524	20250227	123300	0	5850	5850	5850	5850	0
525	20250227	123200	0	5850	5850	5850	5850	0
526	20250227	123100	0	5850	5850	5850	5850	0
527	20250227	123000	0	5850	5850	5850	5850	0
528	20250227	122900	0	5850	5850	5850	5850	0
529	20250227	122800	0	5850	5850	5850	5850	0
530	20250227	122700	0	5850	5850	5850	5850	0
531	20250227	122600	0	5850	5850	5850	5850	0
532	20250227	122500	0	5850	5850	5850	5850	0
533	20250227	122400	0	5850	5850	5850	5850	0
534	20250227	122300	0	5850	5850	5850	5850	0
535	20250227	122200	0	5850	5850	5850	5850	0
536	20250227	122100	0	5850	5850	5850	5850	0
537	20250227	122000	0	5850	5850	5850	5850	0
538	20250227	121900	0	5850	5850	5850	5850	0
539	20250227	121800	0	5850	5850	5850	5850	0
540	20250227	121700	0	5850	5850	5850	5850	0
541	20250227	121600	0	5850	5850	5850	5850	0
542	20250227	121500	0	5850	5850	5850	5850	0
543	20250227	121400	0	5850	5850	5850	5850	0
544	20250227	121300	0	5850	5850	5850	5850	0
545	20250227	121200	0	5850	5850	5850	5850	0
546	20250227	121100	0	5850	5850	5850	5850	0
547	20250227	121000	0	5850	5850	5850	5850	0
548	20250227	120900	0	5850	5850	5850	5850	0
549	20250227	120800	0	5850	5850	5850	5850	0
550	20250227	120700	0	5850	5850	5850	5850	0
551	20250227	120600	0	5850	5850	5850	5850	0
552	20250227	120500	0	5850	5850	5850	5850	0
553	20250227	120400	0	5850	5850	5850	5850	0
554	20250227	120300	0	5850	5850	5850	5850	0
555	20250227	120200	0	5850	5850	5850	5850	0
556	20250227	120100	0	5850	5850	5850	5850	0
557	20250227	120000	0	5850	5850	5850	5850	0
558	20250227	115900	0	5850	5850	5850	5850	0
559	20250227	115800	0	5850	5850	5850	5850	0
560	20250227	115700	0	5850	5850	5850	5850	0
561	20250227	115600	0	5850	5850	5850	5850	0
562	20250227	115500	0	5850	5850	5850	5850	0
563	20250227	115400	0	5850	5850	5850	5850	0
564	20250227	115300	0	5850	5850	5850	5850	0
565	20250227	115200	0	5850	5850	5850	5850	0
566	20250227	115100	0	5850	5850	5850	5850	0
567	20250227	115000	0	5850	5850	5850	5850	0
568	20250227	114900	0	5850	5850	5850	5850	0
569	20250227	114800	0	5850	5850	5850	5850	0
570	20250227	114700	0	5850	5850	5850	5850	0
571	20250227	114600	0	5850	5850	5850	5850	0
572	20250227	114500	0	5850	5850	5850	5850	0
573	20250227	114400	0	5850	5850	5850	5850	0
574	20250227	114300	0	5850	5850	5850	5850	0
575	20250227	114200	0	5850	5850	5850	5850	0
576	20250227	114100	0	5850	5850	5850	5850	0
577	20250227	114000	0	5850	5850	5850	5850	0
578	20250227	113900	0	5850	5850	5850	5850	0
579	20250227	113800	0	5850	5850	5850	5850	0
580	20250227	113700	0	5850	5850	5850	5850	0
581	20250227	113600	0	5850	5850	5850	5850	0
582	20250227	113500	0	5850	5850	5850	5850	0
583	20250227	113400	0	5850	5850	5850	5850	0
584	20250227	113300	0	5850	5850	5850	5850	0
585	20250227	113200	0	5850	5850	5850	5850	0
586	20250227	113100	0	5850	5850	5850	5850	0
587	20250227	113000	0	5850	5850	5850	5850	0
588	20250227	112900	0	5850	5850	5850	5850	0
589	20250227	112800	0	5850	5850	5850	5850	0
590	20250227	112700	0	5850	5850	5850	5850	0
591	20250227	112600	0	5850	5850	5850	5850	0
592	20250227	112500	0	5850	5850	5850	5850	0
593	20250227	112400	0	5850	5850	5850	5850	0
594	20250227	112300	0	5850	5850	5850	5850	0
595	20250227	112200	0	5850	5850	5850	5850	0
596	20250227	112100	0	5850	5850	5850	5850	0
597	20250227	112000	0	5850	5850	5850	5850	0
598	20250227	111900	0	5850	5850	5850	5850	0
599	20250227	111800	0	5850	5850	5850	5850	0
600	20250227	111700	0	5850	5850	5850	5850	0
601	20250227	111600	0	5850	5850	5850	5850	0
602	20250227	111500	0	5850	5850	5850	5850	0
603	20250227	111400	0	5850	5850	5850	5850	0
604	20250227	111300	0	5850	5850	5850	5850	0
605	20250227	111200	0	5850	5850	5850	5850	0
606	20250227	111100	0	5850	5850	5850	5850	0
607	20250227	111000	0	5850	5850	5850	5850	0
608	20250227	110900	0	5850	5850	5850	5850	0
609	20250227	110800	0	5850	5850	5850	5850	0
610	20250227	110700	0	5850	5850	5850	5850	0
611	20250227	110600	0	5850	5850	5850	5850	0
612	20250227	110500	0	5850	5850	5850	5850	0
613	20250227	110400	0	5850	5850	5850	5850	0
614	20250227	110300	0	5850	5850	5850	5850	0
615	20250227	110200	0	5850	5850	5850	5850	0
616	20250227	110100	0	5850	5850	5850	5850	0
617	20250227	110000	0	5850	5850	5850	5850	0
618	20250227	105900	0	5850	5850	5850	5850	0
619	20250227	105800	0	5850	5850	5850	5850	0
620	20250227	105700	0	5850	5850	5850	5850	0
621	20250227	105600	0	5850	5850	5850	5850	0
622	20250227	105500	0	5850	5850	5850	5850	0
623	20250227	105400	0	5850	5850	5850	5850	0
624	20250227	105300	0	5850	5850	5850	5850	0
625	20250227	105200	0	5850	5850	5850	5850	0
626	20250227	105100	0	5850	5850	5850	5850	0
627	20250227	105000	0	5850	5850	5850	5850	0
628	20250227	104900	0	5850	5850	5850	5850	0
629	20250227	104800	0	5850	5850	5850	5850	0
630	20250227	104700	0	5850	5850	5850	5850	0
631	20250227	104600	0	5850	5850	5850	5850	0
632	20250227	104500	0	5850	5850	5850	5850	0
633	20250227	104400	0	5850	5850	5850	5850	0
634	20250227	104300	0	5850	5850	5850	5850	0
635	20250227	104200	0	5850	5850	5850	5850	0
636	20250227	104100	0	5850	5850	5850	5850	0
637	20250227	104000	0	5850	5850	5850	5850	0
638	20250227	103900	0	5850	5850	5850	5850	0
639	20250227	103800	0	5850	5850	5850	5850	0
640	20250227	103700	0	5850	5850	5850	5850	0
641	20250227	103600	0	5850	5850	5850	5850	0
642	20250227	103500	0	5850	5850	5850	5850	0
643	20250227	103400	0	5850	5850	5850	5850	0
644	20250227	103300	0	5850	5850	5850	5850	0
645	20250227	103200	0	5850	5850	5850	5850	0
646	20250227	103100	0	5850	5850	5850	5850	0
647	20250227	103000	0	5850	5850	5850	5850	0
648	20250227	102900	0	5850	5850	5850	5850	0
649	20250227	102800	0	5850	5850	5850	5850	0
650	20250227	102700	0	5850	5850	5850	5850	0
651	20250227	102600	0	5850	5850	5850	5850	0
652	20250227	102500	0	5850	5850	5850	5850	0
653	20250227	102400	0	5850	5850	5850	5850	0
654	20250227	102300	0	5850	5850	5850	5850	0
655	20250227	102200	0	5850	5850	5850	5850	0
656	20250227	102100	0	5850	5850	5850	5850	0
657	20250227	102000	0	5850	5850	5850	5850	0
658	20250227	101900	0	5850	5850	5850	5850	0
659	20250227	101800	0	5850	5850	5850	5850	0
660	20250227	101700	0	5850	5850	5850	5850	0
661	20250227	101600	0	5850	5850	5850	5850	0
662	20250227	101500	0	5850	5850	5850	5850	0
663	20250227	101400	0	5850	5850	5850	5850	0
664	20250227	101300	0	5850	5850	5850	5850	0
665	20250227	101200	0	5850	5850	5850	5850	0
666	20250227	101100	0	5850	5850	5850	5850	0
667	20250227	101000	0	5850	5850	5850	5850	0
668	20250227	100900	0	5850	5850	5850	5850	0
669	20250227	100800	0	5850	5850	5850	5850	0
670	20250227	100700	0	5850	5850	5850	5850	0
671	20250227	100600	0	5850	5850	5850	5850	0
672	20250227	100500	0	5850	5850	5850	5850	0
673	20250227	100400	0	5850	5850	5850	5850	0
674	20250227	100300	0	5850	5850	5850	5850	0
675	20250227	100200	0	5850	5850	5850	5850	0
676	20250227	100100	0	5850	5850	5850	5850	0
677	20250227	100000	0	5850	5850	5850	5850	0
678	20250227	095900	0	5850	5850	5850	5850	0
679	20250227	095800	0	5850	5850	5850	5850	0
680	20250227	095700	0	5850	5850	5850	5850	0
681	20250227	095600	0	5850	5850	5850	5850	0
682	20250227	095500	0	5850	5850	5850	5850	0
683	20250227	095400	0	5850	5850	5850	5850	0
684	20250227	095300	0	5850	5850	5850	5850	0
685	20250227	095200	0	5850	5850	5850	5850	0
686	20250227	095100	0	5850	5850	5850	5850	0
687	20250227	095000	0	5850	5850	5850	5850	0
688	20250227	094900	0	5850	5850	5850	5850	0
689	20250227	094800	0	5850	5850	5850	5850	0
690	20250227	094700	0	5850	5850	5850	5850	0
691	20250227	094600	0	5850	5850	5850	5850	0
692	20250227	094500	0	5850	5850	5850	5850	0
693	20250227	094400	0	5850	5850	5850	5850	0
694	20250227	094300	0	5850	5850	5850	5850	0
695	20250227	094200	0	5850	5850	5850	5850	0
696	20250227	094100	0	5850	5850	5850	5850	0
697	20250227	094000	0	5850	5850	5850	5850	0
698	20250227	093900	0	5850	5850	5850	5850	0
699	20250227	093800	0	5850	5850	5850	5850	0
700	20250227	093700	0	5850	5850	5850	5850	0
701	20250227	093600	0	5850	5850	5850	5850	0
702	20250227	093500	0	5850	5850	5850	5850	0
703	20250227	093400	0	5850	5850	5850	5850	0
704	20250227	093300	0	5850	5850	5850	5850	0
705	20250227	093200	0	5850	5850	5850	5850	0
706	20250227	093100	0	5850	5850	5850	5850	0
707	20250227	093000	0	5850	5850	5850	5850	0
708	20250227	092900	0	5850	5850	5850	5850	0
709	20250227	092800	0	5850	5850	5850	5850	0
710	20250227	092700	0	5850	5850	5850	5850	0
711	20250227	092600	0	5850	5850	5850	5850	0
712	20250227	092500	0	5850	5850	5850	5850	0
713	20250227	092400	0	5850	5850	5850	5850	0
714	20250227	092300	0	5850	5850	5850	5850	0
715	20250227	092200	0	5850	5850	5850	5850	0
716	20250227	092100	0	5850	5850	5850	5850	0
717	20250227	092000	0	5850	5850	5850	5850	0
718	20250227	091900	0	5850	5850	5850	5850	0
719	20250227	091800	0	5850	5850	5850	5850	0
720	20250227	091700	0	5850	5850	5850	5850	0
721	20250227	091600	0	5850	5850	5850	5850	0
722	20250227	091500	0	5850	5850	5850	5850	0
723	20250227	091400	0	5850	5850	5850	5850	0
724	20250227	091300	0	5850	5850	5850	5850	0
725	20250227	091200	0	5850	5850	5850	5850	0
726	20250227	091100	0	5850	5850	5850	5850	0
727	20250227	091000	0	5850	5850	5850	5850	0
728	20250227	090900	0	5850	5850	5850	5850	0
729	20250227	090800	0	5850	5850	5850	5850	0
730	20250227	090700	0	5850	5850	5850	5850	0
731	20250227	090600	0	5850	5850	5850	5850	0
732	20250227	090500	0	5850	5850	5850	5850	0
733	20250227	090400	0	5850	5850	5850	5850	0
734	20250227	090300	0	5850	5850	5850	5850	0
735	20250227	090200	0	5850	5850	5850	5850	0
736	20250227	090100	0	5850	5850	5850	5850	0
737	20250227	090000	0	5850	5850	5850	5850	0