KissMeData/150840/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	202200	0	5850	5850	5850	5850	0
3	20240223	202100	0	5850	5850	5850	5850	0
4	20240223	202000	0	5850	5850	5850	5850	0
5	20240223	201900	0	5850	5850	5850	5850	0
6	20240223	201800	0	5850	5850	5850	5850	0
7	20240223	201700	0	5850	5850	5850	5850	0
8	20240223	201600	0	5850	5850	5850	5850	0
9	20240223	201500	0	5850	5850	5850	5850	0
10	20240223	201400	0	5850	5850	5850	5850	0
11	20240223	201300	0	5850	5850	5850	5850	0
12	20240223	201200	0	5850	5850	5850	5850	0
13	20240223	201100	0	5850	5850	5850	5850	0
14	20240223	201000	0	5850	5850	5850	5850	0
15	20240223	200900	0	5850	5850	5850	5850	0
16	20240223	200800	0	5850	5850	5850	5850	0
17	20240223	200700	0	5850	5850	5850	5850	0
18	20240223	200600	0	5850	5850	5850	5850	0
19	20240223	200500	0	5850	5850	5850	5850	0
20	20240223	200400	0	5850	5850	5850	5850	0
21	20240223	200300	0	5850	5850	5850	5850	0
22	20240223	200200	0	5850	5850	5850	5850	0
23	20240223	200100	0	5850	5850	5850	5850	0
24	20240223	200000	0	5850	5850	5850	5850	0
25	20240223	195900	0	5850	5850	5850	5850	0
26	20240223	195800	0	5850	5850	5850	5850	0
27	20240223	195700	0	5850	5850	5850	5850	0
28	20240223	195600	0	5850	5850	5850	5850	0
29	20240223	195500	0	5850	5850	5850	5850	0
30	20240223	195400	0	5850	5850	5850	5850	0
31	20240223	195300	0	5850	5850	5850	5850	0
32	20240223	195200	0	5850	5850	5850	5850	0
33	20240223	195100	0	5850	5850	5850	5850	0
34	20240223	195000	0	5850	5850	5850	5850	0
35	20240223	194900	0	5850	5850	5850	5850	0
36	20240223	194800	0	5850	5850	5850	5850	0
37	20240223	194700	0	5850	5850	5850	5850	0
38	20240223	194600	0	5850	5850	5850	5850	0
39	20240223	194500	0	5850	5850	5850	5850	0
40	20240223	194400	0	5850	5850	5850	5850	0
41	20240223	194300	0	5850	5850	5850	5850	0
42	20240223	194200	0	5850	5850	5850	5850	0
43	20240223	194100	0	5850	5850	5850	5850	0
44	20240223	194000	0	5850	5850	5850	5850	0
45	20240223	193900	0	5850	5850	5850	5850	0
46	20240223	193800	0	5850	5850	5850	5850	0
47	20240223	193700	0	5850	5850	5850	5850	0
48	20240223	193600	0	5850	5850	5850	5850	0
49	20240223	193500	0	5850	5850	5850	5850	0
50	20240223	193400	0	5850	5850	5850	5850	0
51	20240223	193300	0	5850	5850	5850	5850	0
52	20240223	193200	0	5850	5850	5850	5850	0
53	20240223	193100	0	5850	5850	5850	5850	0
54	20240223	193000	0	5850	5850	5850	5850	0
55	20240223	192900	0	5850	5850	5850	5850	0
56	20240223	192800	0	5850	5850	5850	5850	0
57	20240223	192700	0	5850	5850	5850	5850	0
58	20240223	192600	0	5850	5850	5850	5850	0
59	20240223	192500	0	5850	5850	5850	5850	0
60	20240223	192400	0	5850	5850	5850	5850	0
61	20240223	192300	0	5850	5850	5850	5850	0
62	20240223	192200	0	5850	5850	5850	5850	0
63	20240223	192100	0	5850	5850	5850	5850	0
64	20240223	192000	0	5850	5850	5850	5850	0
65	20240223	191900	0	5850	5850	5850	5850	0
66	20240223	191800	0	5850	5850	5850	5850	0
67	20240223	191700	0	5850	5850	5850	5850	0
68	20240223	191600	0	5850	5850	5850	5850	0
69	20240223	191500	0	5850	5850	5850	5850	0
70	20240223	191400	0	5850	5850	5850	5850	0
71	20240223	191300	0	5850	5850	5850	5850	0
72	20240223	191200	0	5850	5850	5850	5850	0
73	20240223	191100	0	5850	5850	5850	5850	0
74	20240223	191000	0	5850	5850	5850	5850	0
75	20240223	190900	0	5850	5850	5850	5850	0
76	20240223	190800	0	5850	5850	5850	5850	0
77	20240223	190700	0	5850	5850	5850	5850	0
78	20240223	190600	0	5850	5850	5850	5850	0
79	20240223	190500	0	5850	5850	5850	5850	0
80	20240223	190400	0	5850	5850	5850	5850	0
81	20240223	190300	0	5850	5850	5850	5850	0
82	20240223	190200	0	5850	5850	5850	5850	0
83	20240223	190100	0	5850	5850	5850	5850	0
84	20240223	190000	0	5850	5850	5850	5850	0
85	20240223	185900	0	5850	5850	5850	5850	0
86	20240223	185800	0	5850	5850	5850	5850	0
87	20240223	185700	0	5850	5850	5850	5850	0
88	20240223	185600	0	5850	5850	5850	5850	0
89	20240223	185500	0	5850	5850	5850	5850	0
90	20240223	185400	0	5850	5850	5850	5850	0
91	20240223	185300	0	5850	5850	5850	5850	0
92	20240223	185200	0	5850	5850	5850	5850	0
93	20240223	185100	0	5850	5850	5850	5850	0
94	20240223	185000	0	5850	5850	5850	5850	0
95	20240223	184900	0	5850	5850	5850	5850	0
96	20240223	184800	0	5850	5850	5850	5850	0
97	20240223	184700	0	5850	5850	5850	5850	0
98	20240223	184600	0	5850	5850	5850	5850	0
99	20240223	184500	0	5850	5850	5850	5850	0
100	20240223	184400	0	5850	5850	5850	5850	0
101	20240223	184300	0	5850	5850	5850	5850	0
102	20240223	184200	0	5850	5850	5850	5850	0
103	20240223	184100	0	5850	5850	5850	5850	0
104	20240223	184000	0	5850	5850	5850	5850	0
105	20240223	183900	0	5850	5850	5850	5850	0
106	20240223	183800	0	5850	5850	5850	5850	0
107	20240223	183700	0	5850	5850	5850	5850	0
108	20240223	183600	0	5850	5850	5850	5850	0
109	20240223	183500	0	5850	5850	5850	5850	0
110	20240223	183400	0	5850	5850	5850	5850	0
111	20240223	183300	0	5850	5850	5850	5850	0
112	20240223	183200	0	5850	5850	5850	5850	0
113	20240223	183100	0	5850	5850	5850	5850	0
114	20240223	183000	0	5850	5850	5850	5850	0
115	20240223	182900	0	5850	5850	5850	5850	0
116	20240223	182800	0	5850	5850	5850	5850	0
117	20240223	182700	0	5850	5850	5850	5850	0
118	20240223	182600	0	5850	5850	5850	5850	0
119	20240223	182500	0	5850	5850	5850	5850	0
120	20240223	182400	0	5850	5850	5850	5850	0
121	20240223	182300	0	5850	5850	5850	5850	0
122	20240223	182200	0	5850	5850	5850	5850	0
123	20240223	182100	0	5850	5850	5850	5850	0
124	20240223	182000	0	5850	5850	5850	5850	0
125	20240223	181900	0	5850	5850	5850	5850	0
126	20240223	181800	0	5850	5850	5850	5850	0
127	20240223	181700	0	5850	5850	5850	5850	0
128	20240223	181600	0	5850	5850	5850	5850	0
129	20240223	181500	0	5850	5850	5850	5850	0
130	20240223	181400	0	5850	5850	5850	5850	0
131	20240223	181300	0	5850	5850	5850	5850	0
132	20240223	181200	0	5850	5850	5850	5850	0
133	20240223	181100	0	5850	5850	5850	5850	0
134	20240223	181000	0	5850	5850	5850	5850	0
135	20240223	180900	0	5850	5850	5850	5850	0
136	20240223	180800	0	5850	5850	5850	5850	0
137	20240223	180700	0	5850	5850	5850	5850	0
138	20240223	180600	0	5850	5850	5850	5850	0
139	20240223	180500	0	5850	5850	5850	5850	0
140	20240223	180400	0	5850	5850	5850	5850	0
141	20240223	180300	0	5850	5850	5850	5850	0
142	20240223	180200	0	5850	5850	5850	5850	0
143	20240223	180100	0	5850	5850	5850	5850	0
144	20240223	180000	0	5850	5850	5850	5850	0
145	20240223	175900	0	5850	5850	5850	5850	0
146	20240223	175800	0	5850	5850	5850	5850	0
147	20240223	175700	0	5850	5850	5850	5850	0
148	20240223	175600	0	5850	5850	5850	5850	0
149	20240223	175500	0	5850	5850	5850	5850	0
150	20240223	175400	0	5850	5850	5850	5850	0
151	20240223	175300	0	5850	5850	5850	5850	0
152	20240223	175200	0	5850	5850	5850	5850	0
153	20240223	175100	0	5850	5850	5850	5850	0
154	20240223	175000	0	5850	5850	5850	5850	0
155	20240223	174900	0	5850	5850	5850	5850	0
156	20240223	174800	0	5850	5850	5850	5850	0
157	20240223	174700	0	5850	5850	5850	5850	0
158	20240223	174600	0	5850	5850	5850	5850	0
159	20240223	174500	0	5850	5850	5850	5850	0
160	20240223	174400	0	5850	5850	5850	5850	0
161	20240223	174300	0	5850	5850	5850	5850	0
162	20240223	174200	0	5850	5850	5850	5850	0
163	20240223	174100	0	5850	5850	5850	5850	0
164	20240223	174000	0	5850	5850	5850	5850	0
165	20240223	173900	0	5850	5850	5850	5850	0
166	20240223	173800	0	5850	5850	5850	5850	0
167	20240223	173700	0	5850	5850	5850	5850	0
168	20240223	173600	0	5850	5850	5850	5850	0
169	20240223	173500	0	5850	5850	5850	5850	0
170	20240223	173400	0	5850	5850	5850	5850	0
171	20240223	173300	0	5850	5850	5850	5850	0
172	20240223	173200	0	5850	5850	5850	5850	0
173	20240223	173100	0	5850	5850	5850	5850	0
174	20240223	173000	0	5850	5850	5850	5850	0
175	20240223	172900	0	5850	5850	5850	5850	0
176	20240223	172800	0	5850	5850	5850	5850	0
177	20240223	172700	0	5850	5850	5850	5850	0
178	20240223	172600	0	5850	5850	5850	5850	0
179	20240223	172500	0	5850	5850	5850	5850	0
180	20240223	172400	0	5850	5850	5850	5850	0
181	20240223	172300	0	5850	5850	5850	5850	0
182	20240223	172200	0	5850	5850	5850	5850	0
183	20240223	172100	0	5850	5850	5850	5850	0
184	20240223	172000	0	5850	5850	5850	5850	0
185	20240223	171900	0	5850	5850	5850	5850	0
186	20240223	171800	0	5850	5850	5850	5850	0
187	20240223	171700	0	5850	5850	5850	5850	0
188	20240223	171600	0	5850	5850	5850	5850	0
189	20240223	171500	0	5850	5850	5850	5850	0
190	20240223	171400	0	5850	5850	5850	5850	0
191	20240223	171300	0	5850	5850	5850	5850	0
192	20240223	171200	0	5850	5850	5850	5850	0
193	20240223	171100	0	5850	5850	5850	5850	0
194	20240223	171000	0	5850	5850	5850	5850	0
195	20240223	170900	0	5850	5850	5850	5850	0
196	20240223	170800	0	5850	5850	5850	5850	0
197	20240223	170700	0	5850	5850	5850	5850	0
198	20240223	170600	0	5850	5850	5850	5850	0
199	20240223	170500	0	5850	5850	5850	5850	0
200	20240223	170400	0	5850	5850	5850	5850	0
201	20240223	170300	0	5850	5850	5850	5850	0
202	20240223	170200	0	5850	5850	5850	5850	0
203	20240223	170100	0	5850	5850	5850	5850	0
204	20240223	170000	0	5850	5850	5850	5850	0
205	20240223	165900	0	5850	5850	5850	5850	0
206	20240223	165800	0	5850	5850	5850	5850	0
207	20240223	165700	0	5850	5850	5850	5850	0
208	20240223	165600	0	5850	5850	5850	5850	0
209	20240223	165500	0	5850	5850	5850	5850	0
210	20240223	165400	0	5850	5850	5850	5850	0
211	20240223	165300	0	5850	5850	5850	5850	0
212	20240223	165200	0	5850	5850	5850	5850	0
213	20240223	165100	0	5850	5850	5850	5850	0
214	20240223	165000	0	5850	5850	5850	5850	0
215	20240223	164900	0	5850	5850	5850	5850	0
216	20240223	164800	0	5850	5850	5850	5850	0
217	20240223	164700	0	5850	5850	5850	5850	0
218	20240223	164600	0	5850	5850	5850	5850	0
219	20240223	164500	0	5850	5850	5850	5850	0
220	20240223	164400	0	5850	5850	5850	5850	0
221	20240223	164300	0	5850	5850	5850	5850	0
222	20240223	164200	0	5850	5850	5850	5850	0
223	20240223	164100	0	5850	5850	5850	5850	0
224	20240223	164000	0	5850	5850	5850	5850	0
225	20240223	163900	0	5850	5850	5850	5850	0
226	20240223	163800	0	5850	5850	5850	5850	0
227	20240223	163700	0	5850	5850	5850	5850	0
228	20240223	163600	0	5850	5850	5850	5850	0
229	20240223	163500	0	5850	5850	5850	5850	0
230	20240223	163400	0	5850	5850	5850	5850	0
231	20240223	163300	0	5850	5850	5850	5850	0
232	20240223	163200	0	5850	5850	5850	5850	0
233	20240223	163100	0	5850	5850	5850	5850	0
234	20240223	163000	0	5850	5850	5850	5850	0
235	20240223	162900	0	5850	5850	5850	5850	0
236	20240223	162800	0	5850	5850	5850	5850	0
237	20240223	162700	0	5850	5850	5850	5850	0
238	20240223	162600	0	5850	5850	5850	5850	0
239	20240223	162500	0	5850	5850	5850	5850	0
240	20240223	162400	0	5850	5850	5850	5850	0
241	20240223	162300	0	5850	5850	5850	5850	0
242	20240223	162200	0	5850	5850	5850	5850	0
243	20240223	162100	0	5850	5850	5850	5850	0
244	20240223	162000	0	5850	5850	5850	5850	0
245	20240223	161900	0	5850	5850	5850	5850	0
246	20240223	161800	0	5850	5850	5850	5850	0
247	20240223	161700	0	5850	5850	5850	5850	0
248	20240223	161600	0	5850	5850	5850	5850	0
249	20240223	161500	0	5850	5850	5850	5850	0
250	20240223	161400	0	5850	5850	5850	5850	0
251	20240223	161300	0	5850	5850	5850	5850	0
252	20240223	161200	0	5850	5850	5850	5850	0
253	20240223	161100	0	5850	5850	5850	5850	0
254	20240223	161000	0	5850	5850	5850	5850	0
255	20240223	160900	0	5850	5850	5850	5850	0
256	20240223	160800	0	5850	5850	5850	5850	0
257	20240223	160700	0	5850	5850	5850	5850	0
258	20240223	160600	0	5850	5850	5850	5850	0
259	20240223	160500	0	5850	5850	5850	5850	0
260	20240223	160400	0	5850	5850	5850	5850	0
261	20240223	160300	0	5850	5850	5850	5850	0
262	20240223	160200	0	5850	5850	5850	5850	0
263	20240223	160100	0	5850	5850	5850	5850	0
264	20240223	160000	0	5850	5850	5850	5850	0
265	20240223	155900	0	5850	5850	5850	5850	0
266	20240223	155800	0	5850	5850	5850	5850	0
267	20240223	155700	0	5850	5850	5850	5850	0
268	20240223	155600	0	5850	5850	5850	5850	0
269	20240223	155500	0	5850	5850	5850	5850	0
270	20240223	155400	0	5850	5850	5850	5850	0
271	20240223	155300	0	5850	5850	5850	5850	0
272	20240223	155200	0	5850	5850	5850	5850	0
273	20240223	155100	0	5850	5850	5850	5850	0
274	20240223	155000	0	5850	5850	5850	5850	0
275	20240223	154900	0	5850	5850	5850	5850	0
276	20240223	154800	0	5850	5850	5850	5850	0
277	20240223	154700	0	5850	5850	5850	5850	0
278	20240223	154600	0	5850	5850	5850	5850	0
279	20240223	154500	0	5850	5850	5850	5850	0
280	20240223	154400	0	5850	5850	5850	5850	0
281	20240223	154300	0	5850	5850	5850	5850	0
282	20240223	154200	0	5850	5850	5850	5850	0
283	20240223	154100	0	5850	5850	5850	5850	0
284	20240223	154000	0	5850	5850	5850	5850	0
285	20240223	153900	0	5850	5850	5850	5850	0
286	20240223	153800	0	5850	5850	5850	5850	0
287	20240223	153700	0	5850	5850	5850	5850	0
288	20240223	153600	0	5850	5850	5850	5850	0
289	20240223	153500	0	5850	5850	5850	5850	0
290	20240223	153400	0	5850	5850	5850	5850	0
291	20240223	153300	0	5850	5850	5850	5850	0
292	20240223	153200	0	5850	5850	5850	5850	0
293	20240223	153100	0	5850	5850	5850	5850	0
294	20240223	153000	0	5850	5850	5850	5850	0
295	20240223	152900	0	5850	5850	5850	5850	0
296	20240223	152800	0	5850	5850	5850	5850	0
297	20240223	152700	0	5850	5850	5850	5850	0
298	20240223	152600	0	5850	5850	5850	5850	0
299	20240223	152500	0	5850	5850	5850	5850	0
300	20240223	152400	0	5850	5850	5850	5850	0
301	20240223	152300	0	5850	5850	5850	5850	0
302	20240223	152200	0	5850	5850	5850	5850	0
303	20240223	152100	0	5850	5850	5850	5850	0
304	20240223	152000	0	5850	5850	5850	5850	0
305	20240223	151900	0	5850	5850	5850	5850	0
306	20240223	151800	0	5850	5850	5850	5850	0
307	20240223	151700	0	5850	5850	5850	5850	0
308	20240223	151600	0	5850	5850	5850	5850	0
309	20240223	151500	0	5850	5850	5850	5850	0
310	20240223	151400	0	5850	5850	5850	5850	0
311	20240223	151300	0	5850	5850	5850	5850	0
312	20240223	151200	0	5850	5850	5850	5850	0
313	20240223	151100	0	5850	5850	5850	5850	0
314	20240223	151000	0	5850	5850	5850	5850	0
315	20240223	150900	0	5850	5850	5850	5850	0
316	20240223	150800	0	5850	5850	5850	5850	0
317	20240223	150700	0	5850	5850	5850	5850	0
318	20240223	150600	0	5850	5850	5850	5850	0
319	20240223	150500	0	5850	5850	5850	5850	0
320	20240223	150400	0	5850	5850	5850	5850	0
321	20240223	150300	0	5850	5850	5850	5850	0
322	20240223	150200	0	5850	5850	5850	5850	0
323	20240223	150100	0	5850	5850	5850	5850	0
324	20240223	150000	0	5850	5850	5850	5850	0
325	20240223	145900	0	5850	5850	5850	5850	0
326	20240223	145800	0	5850	5850	5850	5850	0
327	20240223	145700	0	5850	5850	5850	5850	0
328	20240223	145600	0	5850	5850	5850	5850	0
329	20240223	145500	0	5850	5850	5850	5850	0
330	20240223	145400	0	5850	5850	5850	5850	0
331	20240223	145300	0	5850	5850	5850	5850	0
332	20240223	145200	0	5850	5850	5850	5850	0
333	20240223	145100	0	5850	5850	5850	5850	0
334	20240223	145000	0	5850	5850	5850	5850	0
335	20240223	144900	0	5850	5850	5850	5850	0
336	20240223	144800	0	5850	5850	5850	5850	0
337	20240223	144700	0	5850	5850	5850	5850	0
338	20240223	144600	0	5850	5850	5850	5850	0
339	20240223	144500	0	5850	5850	5850	5850	0
340	20240223	144400	0	5850	5850	5850	5850	0
341	20240223	144300	0	5850	5850	5850	5850	0
342	20240223	144200	0	5850	5850	5850	5850	0
343	20240223	144100	0	5850	5850	5850	5850	0
344	20240223	144000	0	5850	5850	5850	5850	0
345	20240223	143900	0	5850	5850	5850	5850	0
346	20240223	143800	0	5850	5850	5850	5850	0
347	20240223	143700	0	5850	5850	5850	5850	0
348	20240223	143600	0	5850	5850	5850	5850	0
349	20240223	143500	0	5850	5850	5850	5850	0
350	20240223	143400	0	5850	5850	5850	5850	0
351	20240223	143300	0	5850	5850	5850	5850	0
352	20240223	143200	0	5850	5850	5850	5850	0
353	20240223	143100	0	5850	5850	5850	5850	0
354	20240223	143000	0	5850	5850	5850	5850	0
355	20240223	142900	0	5850	5850	5850	5850	0
356	20240223	142800	0	5850	5850	5850	5850	0
357	20240223	142700	0	5850	5850	5850	5850	0
358	20240223	142600	0	5850	5850	5850	5850	0
359	20240223	142500	0	5850	5850	5850	5850	0
360	20240223	142400	0	5850	5850	5850	5850	0
361	20240223	142300	0	5850	5850	5850	5850	0
362	20240223	142200	0	5850	5850	5850	5850	0
363	20240223	142100	0	5850	5850	5850	5850	0
364	20240223	142000	0	5850	5850	5850	5850	0
365	20240223	141900	0	5850	5850	5850	5850	0
366	20240223	141800	0	5850	5850	5850	5850	0
367	20240223	141700	0	5850	5850	5850	5850	0
368	20240223	141600	0	5850	5850	5850	5850	0
369	20240223	141500	0	5850	5850	5850	5850	0
370	20240223	141400	0	5850	5850	5850	5850	0
371	20240223	141300	0	5850	5850	5850	5850	0
372	20240223	141200	0	5850	5850	5850	5850	0
373	20240223	141100	0	5850	5850	5850	5850	0
374	20240223	141000	0	5850	5850	5850	5850	0
375	20240223	140900	0	5850	5850	5850	5850	0
376	20240223	140800	0	5850	5850	5850	5850	0
377	20240223	140700	0	5850	5850	5850	5850	0
378	20240223	140600	0	5850	5850	5850	5850	0
379	20240223	140500	0	5850	5850	5850	5850	0
380	20240223	140400	0	5850	5850	5850	5850	0
381	20240223	140300	0	5850	5850	5850	5850	0
382	20240223	140200	0	5850	5850	5850	5850	0
383	20240223	140100	0	5850	5850	5850	5850	0
384	20240223	140000	0	5850	5850	5850	5850	0
385	20240223	135900	0	5850	5850	5850	5850	0
386	20240223	135800	0	5850	5850	5850	5850	0
387	20240223	135700	0	5850	5850	5850	5850	0
388	20240223	135600	0	5850	5850	5850	5850	0
389	20240223	135500	0	5850	5850	5850	5850	0
390	20240223	135400	0	5850	5850	5850	5850	0
391	20240223	135300	0	5850	5850	5850	5850	0
392	20240223	135200	0	5850	5850	5850	5850	0
393	20240223	135100	0	5850	5850	5850	5850	0
394	20240223	135000	0	5850	5850	5850	5850	0
395	20240223	134900	0	5850	5850	5850	5850	0
396	20240223	134800	0	5850	5850	5850	5850	0
397	20240223	134700	0	5850	5850	5850	5850	0
398	20240223	134600	0	5850	5850	5850	5850	0
399	20240223	134500	0	5850	5850	5850	5850	0
400	20240223	134400	0	5850	5850	5850	5850	0
401	20240223	134300	0	5850	5850	5850	5850	0
402	20240223	134200	0	5850	5850	5850	5850	0
403	20240223	134100	0	5850	5850	5850	5850	0
404	20240223	134000	0	5850	5850	5850	5850	0
405	20240223	133900	0	5850	5850	5850	5850	0
406	20240223	133800	0	5850	5850	5850	5850	0
407	20240223	133700	0	5850	5850	5850	5850	0
408	20240223	133600	0	5850	5850	5850	5850	0
409	20240223	133500	0	5850	5850	5850	5850	0
410	20240223	133400	0	5850	5850	5850	5850	0
411	20240223	133300	0	5850	5850	5850	5850	0
412	20240223	133200	0	5850	5850	5850	5850	0
413	20240223	133100	0	5850	5850	5850	5850	0
414	20240223	133000	0	5850	5850	5850	5850	0
415	20240223	132900	0	5850	5850	5850	5850	0
416	20240223	132800	0	5850	5850	5850	5850	0
417	20240223	132700	0	5850	5850	5850	5850	0
418	20240223	132600	0	5850	5850	5850	5850	0
419	20240223	132500	0	5850	5850	5850	5850	0
420	20240223	132400	0	5850	5850	5850	5850	0
421	20240223	132300	0	5850	5850	5850	5850	0
422	20240223	132200	0	5850	5850	5850	5850	0
423	20240223	132100	0	5850	5850	5850	5850	0
424	20240223	132000	0	5850	5850	5850	5850	0
425	20240223	131900	0	5850	5850	5850	5850	0
426	20240223	131800	0	5850	5850	5850	5850	0
427	20240223	131700	0	5850	5850	5850	5850	0
428	20240223	131600	0	5850	5850	5850	5850	0
429	20240223	131500	0	5850	5850	5850	5850	0
430	20240223	131400	0	5850	5850	5850	5850	0
431	20240223	131300	0	5850	5850	5850	5850	0
432	20240223	131200	0	5850	5850	5850	5850	0
433	20240223	131100	0	5850	5850	5850	5850	0
434	20240223	131000	0	5850	5850	5850	5850	0
435	20240223	130900	0	5850	5850	5850	5850	0
436	20240223	130800	0	5850	5850	5850	5850	0
437	20240223	130700	0	5850	5850	5850	5850	0
438	20240223	130600	0	5850	5850	5850	5850	0
439	20240223	130500	0	5850	5850	5850	5850	0
440	20240223	130400	0	5850	5850	5850	5850	0
441	20240223	130300	0	5850	5850	5850	5850	0
442	20240223	130200	0	5850	5850	5850	5850	0
443	20240223	130100	0	5850	5850	5850	5850	0
444	20240223	130000	0	5850	5850	5850	5850	0
445	20240223	125900	0	5850	5850	5850	5850	0
446	20240223	125800	0	5850	5850	5850	5850	0
447	20240223	125700	0	5850	5850	5850	5850	0
448	20240223	125600	0	5850	5850	5850	5850	0
449	20240223	125500	0	5850	5850	5850	5850	0
450	20240223	125400	0	5850	5850	5850	5850	0
451	20240223	125300	0	5850	5850	5850	5850	0
452	20240223	125200	0	5850	5850	5850	5850	0
453	20240223	125100	0	5850	5850	5850	5850	0
454	20240223	125000	0	5850	5850	5850	5850	0
455	20240223	124900	0	5850	5850	5850	5850	0
456	20240223	124800	0	5850	5850	5850	5850	0
457	20240223	124700	0	5850	5850	5850	5850	0
458	20240223	124600	0	5850	5850	5850	5850	0
459	20240223	124500	0	5850	5850	5850	5850	0
460	20240223	124400	0	5850	5850	5850	5850	0
461	20240223	124300	0	5850	5850	5850	5850	0
462	20240223	124200	0	5850	5850	5850	5850	0
463	20240223	124100	0	5850	5850	5850	5850	0
464	20240223	124000	0	5850	5850	5850	5850	0
465	20240223	123900	0	5850	5850	5850	5850	0
466	20240223	123800	0	5850	5850	5850	5850	0
467	20240223	123700	0	5850	5850	5850	5850	0
468	20240223	123600	0	5850	5850	5850	5850	0
469	20240223	123500	0	5850	5850	5850	5850	0
470	20240223	123400	0	5850	5850	5850	5850	0
471	20240223	123300	0	5850	5850	5850	5850	0
472	20240223	123200	0	5850	5850	5850	5850	0
473	20240223	123100	0	5850	5850	5850	5850	0
474	20240223	123000	0	5850	5850	5850	5850	0
475	20240223	122900	0	5850	5850	5850	5850	0
476	20240223	122800	0	5850	5850	5850	5850	0
477	20240223	122700	0	5850	5850	5850	5850	0
478	20240223	122600	0	5850	5850	5850	5850	0
479	20240223	122500	0	5850	5850	5850	5850	0
480	20240223	122400	0	5850	5850	5850	5850	0
481	20240223	122300	0	5850	5850	5850	5850	0
482	20240223	122200	0	5850	5850	5850	5850	0
483	20240223	122100	0	5850	5850	5850	5850	0
484	20240223	122000	0	5850	5850	5850	5850	0
485	20240223	121900	0	5850	5850	5850	5850	0
486	20240223	121800	0	5850	5850	5850	5850	0
487	20240223	121700	0	5850	5850	5850	5850	0
488	20240223	121600	0	5850	5850	5850	5850	0
489	20240223	121500	0	5850	5850	5850	5850	0
490	20240223	121400	0	5850	5850	5850	5850	0
491	20240223	121300	0	5850	5850	5850	5850	0
492	20240223	121200	0	5850	5850	5850	5850	0
493	20240223	121100	0	5850	5850	5850	5850	0
494	20240223	121000	0	5850	5850	5850	5850	0
495	20240223	120900	0	5850	5850	5850	5850	0
496	20240223	120800	0	5850	5850	5850	5850	0
497	20240223	120700	0	5850	5850	5850	5850	0
498	20240223	120600	0	5850	5850	5850	5850	0
499	20240223	120500	0	5850	5850	5850	5850	0
500	20240223	120400	0	5850	5850	5850	5850	0
501	20240223	120300	0	5850	5850	5850	5850	0
502	20240223	120200	0	5850	5850	5850	5850	0
503	20240223	120100	0	5850	5850	5850	5850	0
504	20240223	120000	0	5850	5850	5850	5850	0
505	20240223	115900	0	5850	5850	5850	5850	0
506	20240223	115800	0	5850	5850	5850	5850	0
507	20240223	115700	0	5850	5850	5850	5850	0
508	20240223	115600	0	5850	5850	5850	5850	0
509	20240223	115500	0	5850	5850	5850	5850	0
510	20240223	115400	0	5850	5850	5850	5850	0
511	20240223	115300	0	5850	5850	5850	5850	0
512	20240223	115200	0	5850	5850	5850	5850	0
513	20240223	115100	0	5850	5850	5850	5850	0
514	20240223	115000	0	5850	5850	5850	5850	0
515	20240223	114900	0	5850	5850	5850	5850	0
516	20240223	114800	0	5850	5850	5850	5850	0
517	20240223	114700	0	5850	5850	5850	5850	0
518	20240223	114600	0	5850	5850	5850	5850	0
519	20240223	114500	0	5850	5850	5850	5850	0
520	20240223	114400	0	5850	5850	5850	5850	0
521	20240223	114300	0	5850	5850	5850	5850	0
522	20240223	114200	0	5850	5850	5850	5850	0
523	20240223	114100	0	5850	5850	5850	5850	0
524	20240223	114000	0	5850	5850	5850	5850	0
525	20240223	113900	0	5850	5850	5850	5850	0
526	20240223	113800	0	5850	5850	5850	5850	0
527	20240223	113700	0	5850	5850	5850	5850	0
528	20240223	113600	0	5850	5850	5850	5850	0
529	20240223	113500	0	5850	5850	5850	5850	0
530	20240223	113400	0	5850	5850	5850	5850	0
531	20240223	113300	0	5850	5850	5850	5850	0
532	20240223	113200	0	5850	5850	5850	5850	0
533	20240223	113100	0	5850	5850	5850	5850	0
534	20240223	113000	0	5850	5850	5850	5850	0
535	20240223	112900	0	5850	5850	5850	5850	0
536	20240223	112800	0	5850	5850	5850	5850	0
537	20240223	112700	0	5850	5850	5850	5850	0
538	20240223	112600	0	5850	5850	5850	5850	0
539	20240223	112500	0	5850	5850	5850	5850	0
540	20240223	112400	0	5850	5850	5850	5850	0
541	20240223	112300	0	5850	5850	5850	5850	0
542	20240223	112200	0	5850	5850	5850	5850	0
543	20240223	112100	0	5850	5850	5850	5850	0
544	20240223	112000	0	5850	5850	5850	5850	0
545	20240223	111900	0	5850	5850	5850	5850	0
546	20240223	111800	0	5850	5850	5850	5850	0
547	20240223	111700	0	5850	5850	5850	5850	0
548	20240223	111600	0	5850	5850	5850	5850	0
549	20240223	111500	0	5850	5850	5850	5850	0
550	20240223	111400	0	5850	5850	5850	5850	0
551	20240223	111300	0	5850	5850	5850	5850	0
552	20240223	111200	0	5850	5850	5850	5850	0
553	20240223	111100	0	5850	5850	5850	5850	0
554	20240223	111000	0	5850	5850	5850	5850	0
555	20240223	110900	0	5850	5850	5850	5850	0
556	20240223	110800	0	5850	5850	5850	5850	0
557	20240223	110700	0	5850	5850	5850	5850	0
558	20240223	110600	0	5850	5850	5850	5850	0
559	20240223	110500	0	5850	5850	5850	5850	0
560	20240223	110400	0	5850	5850	5850	5850	0
561	20240223	110300	0	5850	5850	5850	5850	0
562	20240223	110200	0	5850	5850	5850	5850	0
563	20240223	110100	0	5850	5850	5850	5850	0
564	20240223	110000	0	5850	5850	5850	5850	0
565	20240223	105900	0	5850	5850	5850	5850	0
566	20240223	105800	0	5850	5850	5850	5850	0
567	20240223	105700	0	5850	5850	5850	5850	0
568	20240223	105600	0	5850	5850	5850	5850	0
569	20240223	105500	0	5850	5850	5850	5850	0
570	20240223	105400	0	5850	5850	5850	5850	0
571	20240223	105300	0	5850	5850	5850	5850	0
572	20240223	105200	0	5850	5850	5850	5850	0
573	20240223	105100	0	5850	5850	5850	5850	0
574	20240223	105000	0	5850	5850	5850	5850	0
575	20240223	104900	0	5850	5850	5850	5850	0
576	20240223	104800	0	5850	5850	5850	5850	0
577	20240223	104700	0	5850	5850	5850	5850	0
578	20240223	104600	0	5850	5850	5850	5850	0
579	20240223	104500	0	5850	5850	5850	5850	0
580	20240223	104400	0	5850	5850	5850	5850	0
581	20240223	104300	0	5850	5850	5850	5850	0
582	20240223	104200	0	5850	5850	5850	5850	0
583	20240223	104100	0	5850	5850	5850	5850	0
584	20240223	104000	0	5850	5850	5850	5850	0
585	20240223	103900	0	5850	5850	5850	5850	0
586	20240223	103800	0	5850	5850	5850	5850	0
587	20240223	103700	0	5850	5850	5850	5850	0
588	20240223	103600	0	5850	5850	5850	5850	0
589	20240223	103500	0	5850	5850	5850	5850	0
590	20240223	103400	0	5850	5850	5850	5850	0
591	20240223	103300	0	5850	5850	5850	5850	0
592	20240223	103200	0	5850	5850	5850	5850	0
593	20240223	103100	0	5850	5850	5850	5850	0
594	20240223	103000	0	5850	5850	5850	5850	0
595	20240223	102900	0	5850	5850	5850	5850	0
596	20240223	102800	0	5850	5850	5850	5850	0
597	20240223	102700	0	5850	5850	5850	5850	0
598	20240223	102600	0	5850	5850	5850	5850	0
599	20240223	102500	0	5850	5850	5850	5850	0
600	20240223	102400	0	5850	5850	5850	5850	0
601	20240223	102300	0	5850	5850	5850	5850	0
602	20240223	102200	0	5850	5850	5850	5850	0
603	20240223	102100	0	5850	5850	5850	5850	0
604	20240223	102000	0	5850	5850	5850	5850	0
605	20240223	101900	0	5850	5850	5850	5850	0
606	20240223	101800	0	5850	5850	5850	5850	0
607	20240223	101700	0	5850	5850	5850	5850	0
608	20240223	101600	0	5850	5850	5850	5850	0
609	20240223	101500	0	5850	5850	5850	5850	0
610	20240223	101400	0	5850	5850	5850	5850	0
611	20240223	101300	0	5850	5850	5850	5850	0
612	20240223	101200	0	5850	5850	5850	5850	0
613	20240223	101100	0	5850	5850	5850	5850	0
614	20240223	101000	0	5850	5850	5850	5850	0
615	20240223	100900	0	5850	5850	5850	5850	0
616	20240223	100800	0	5850	5850	5850	5850	0
617	20240223	100700	0	5850	5850	5850	5850	0
618	20240223	100600	0	5850	5850	5850	5850	0
619	20240223	100500	0	5850	5850	5850	5850	0
620	20240223	100400	0	5850	5850	5850	5850	0
621	20240223	100300	0	5850	5850	5850	5850	0
622	20240223	100200	0	5850	5850	5850	5850	0
623	20240223	100100	0	5850	5850	5850	5850	0
624	20240223	100000	0	5850	5850	5850	5850	0
625	20240223	095900	0	5850	5850	5850	5850	0
626	20240223	095800	0	5850	5850	5850	5850	0
627	20240223	095700	0	5850	5850	5850	5850	0
628	20240223	095600	0	5850	5850	5850	5850	0
629	20240223	095500	0	5850	5850	5850	5850	0
630	20240223	095400	0	5850	5850	5850	5850	0
631	20240223	095300	0	5850	5850	5850	5850	0
632	20240223	095200	0	5850	5850	5850	5850	0
633	20240223	095100	0	5850	5850	5850	5850	0
634	20240223	095000	0	5850	5850	5850	5850	0
635	20240223	094900	0	5850	5850	5850	5850	0
636	20240223	094800	0	5850	5850	5850	5850	0
637	20240223	094700	0	5850	5850	5850	5850	0
638	20240223	094600	0	5850	5850	5850	5850	0
639	20240223	094500	0	5850	5850	5850	5850	0
640	20240223	094400	0	5850	5850	5850	5850	0
641	20240223	094300	0	5850	5850	5850	5850	0
642	20240223	094200	0	5850	5850	5850	5850	0
643	20240223	094100	0	5850	5850	5850	5850	0
644	20240223	094000	0	5850	5850	5850	5850	0
645	20240223	093900	0	5850	5850	5850	5850	0
646	20240223	093800	0	5850	5850	5850	5850	0
647	20240223	093700	0	5850	5850	5850	5850	0
648	20240223	093600	0	5850	5850	5850	5850	0
649	20240223	093500	0	5850	5850	5850	5850	0
650	20240223	093400	0	5850	5850	5850	5850	0
651	20240223	093300	0	5850	5850	5850	5850	0
652	20240223	093200	0	5850	5850	5850	5850	0
653	20240223	093100	0	5850	5850	5850	5850	0
654	20240223	093000	0	5850	5850	5850	5850	0
655	20240223	092900	0	5850	5850	5850	5850	0
656	20240223	092800	0	5850	5850	5850	5850	0
657	20240223	092700	0	5850	5850	5850	5850	0
658	20240223	092600	0	5850	5850	5850	5850	0
659	20240223	092500	0	5850	5850	5850	5850	0
660	20240223	092400	0	5850	5850	5850	5850	0
661	20240223	092300	0	5850	5850	5850	5850	0
662	20240223	092200	0	5850	5850	5850	5850	0
663	20240223	092100	0	5850	5850	5850	5850	0
664	20240223	092000	0	5850	5850	5850	5850	0
665	20240223	091900	0	5850	5850	5850	5850	0
666	20240223	091800	0	5850	5850	5850	5850	0
667	20240223	091700	0	5850	5850	5850	5850	0
668	20240223	091600	0	5850	5850	5850	5850	0
669	20240223	091500	0	5850	5850	5850	5850	0
670	20240223	091400	0	5850	5850	5850	5850	0
671	20240223	091300	0	5850	5850	5850	5850	0
672	20240223	091200	0	5850	5850	5850	5850	0
673	20240223	091100	0	5850	5850	5850	5850	0
674	20240223	091000	0	5850	5850	5850	5850	0
675	20240223	090900	0	5850	5850	5850	5850	0
676	20240223	090800	0	5850	5850	5850	5850	0
677	20240223	090700	0	5850	5850	5850	5850	0
678	20240223	090600	0	5850	5850	5850	5850	0
679	20240223	090500	0	5850	5850	5850	5850	0
680	20240223	090400	0	5850	5850	5850	5850	0
681	20240223	090300	0	5850	5850	5850	5850	0
682	20240223	090200	0	5850	5850	5850	5850	0
683	20240223	090100	0	5850	5850	5850	5850	0
684	20240223	090000	0	5850	5850	5850	5850	0