KissMeData/150840/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	202100	0	5850	5850	5850	5850	0
3	20240215	202000	0	5850	5850	5850	5850	0
4	20240215	201900	0	5850	5850	5850	5850	0
5	20240215	201800	0	5850	5850	5850	5850	0
6	20240215	201700	0	5850	5850	5850	5850	0
7	20240215	201600	0	5850	5850	5850	5850	0
8	20240215	201500	0	5850	5850	5850	5850	0
9	20240215	201400	0	5850	5850	5850	5850	0
10	20240215	201300	0	5850	5850	5850	5850	0
11	20240215	201200	0	5850	5850	5850	5850	0
12	20240215	201100	0	5850	5850	5850	5850	0
13	20240215	201000	0	5850	5850	5850	5850	0
14	20240215	200900	0	5850	5850	5850	5850	0
15	20240215	200800	0	5850	5850	5850	5850	0
16	20240215	200700	0	5850	5850	5850	5850	0
17	20240215	200600	0	5850	5850	5850	5850	0
18	20240215	200500	0	5850	5850	5850	5850	0
19	20240215	200400	0	5850	5850	5850	5850	0
20	20240215	200300	0	5850	5850	5850	5850	0
21	20240215	200200	0	5850	5850	5850	5850	0
22	20240215	200100	0	5850	5850	5850	5850	0
23	20240215	200000	0	5850	5850	5850	5850	0
24	20240215	195900	0	5850	5850	5850	5850	0
25	20240215	195800	0	5850	5850	5850	5850	0
26	20240215	195700	0	5850	5850	5850	5850	0
27	20240215	195600	0	5850	5850	5850	5850	0
28	20240215	195500	0	5850	5850	5850	5850	0
29	20240215	195400	0	5850	5850	5850	5850	0
30	20240215	195300	0	5850	5850	5850	5850	0
31	20240215	195200	0	5850	5850	5850	5850	0
32	20240215	195100	0	5850	5850	5850	5850	0
33	20240215	195000	0	5850	5850	5850	5850	0
34	20240215	194900	0	5850	5850	5850	5850	0
35	20240215	194800	0	5850	5850	5850	5850	0
36	20240215	194700	0	5850	5850	5850	5850	0
37	20240215	194600	0	5850	5850	5850	5850	0
38	20240215	194500	0	5850	5850	5850	5850	0
39	20240215	194400	0	5850	5850	5850	5850	0
40	20240215	194300	0	5850	5850	5850	5850	0
41	20240215	194200	0	5850	5850	5850	5850	0
42	20240215	194100	0	5850	5850	5850	5850	0
43	20240215	194000	0	5850	5850	5850	5850	0
44	20240215	193900	0	5850	5850	5850	5850	0
45	20240215	193800	0	5850	5850	5850	5850	0
46	20240215	193700	0	5850	5850	5850	5850	0
47	20240215	193600	0	5850	5850	5850	5850	0
48	20240215	193500	0	5850	5850	5850	5850	0
49	20240215	193400	0	5850	5850	5850	5850	0
50	20240215	193300	0	5850	5850	5850	5850	0
51	20240215	193200	0	5850	5850	5850	5850	0
52	20240215	193100	0	5850	5850	5850	5850	0
53	20240215	193000	0	5850	5850	5850	5850	0
54	20240215	192900	0	5850	5850	5850	5850	0
55	20240215	192800	0	5850	5850	5850	5850	0
56	20240215	192700	0	5850	5850	5850	5850	0
57	20240215	192600	0	5850	5850	5850	5850	0
58	20240215	192500	0	5850	5850	5850	5850	0
59	20240215	192400	0	5850	5850	5850	5850	0
60	20240215	192300	0	5850	5850	5850	5850	0
61	20240215	192200	0	5850	5850	5850	5850	0
62	20240215	192100	0	5850	5850	5850	5850	0
63	20240215	192000	0	5850	5850	5850	5850	0
64	20240215	191900	0	5850	5850	5850	5850	0
65	20240215	191800	0	5850	5850	5850	5850	0
66	20240215	191700	0	5850	5850	5850	5850	0
67	20240215	191600	0	5850	5850	5850	5850	0
68	20240215	191500	0	5850	5850	5850	5850	0
69	20240215	191400	0	5850	5850	5850	5850	0
70	20240215	191300	0	5850	5850	5850	5850	0
71	20240215	191200	0	5850	5850	5850	5850	0
72	20240215	191100	0	5850	5850	5850	5850	0
73	20240215	191000	0	5850	5850	5850	5850	0
74	20240215	190900	0	5850	5850	5850	5850	0
75	20240215	190800	0	5850	5850	5850	5850	0
76	20240215	190700	0	5850	5850	5850	5850	0
77	20240215	190600	0	5850	5850	5850	5850	0
78	20240215	190500	0	5850	5850	5850	5850	0
79	20240215	190400	0	5850	5850	5850	5850	0
80	20240215	190300	0	5850	5850	5850	5850	0
81	20240215	190200	0	5850	5850	5850	5850	0
82	20240215	190100	0	5850	5850	5850	5850	0
83	20240215	190000	0	5850	5850	5850	5850	0
84	20240215	185900	0	5850	5850	5850	5850	0
85	20240215	185800	0	5850	5850	5850	5850	0
86	20240215	185700	0	5850	5850	5850	5850	0
87	20240215	185600	0	5850	5850	5850	5850	0
88	20240215	185500	0	5850	5850	5850	5850	0
89	20240215	185400	0	5850	5850	5850	5850	0
90	20240215	185300	0	5850	5850	5850	5850	0
91	20240215	185200	0	5850	5850	5850	5850	0
92	20240215	185100	0	5850	5850	5850	5850	0
93	20240215	185000	0	5850	5850	5850	5850	0
94	20240215	184900	0	5850	5850	5850	5850	0
95	20240215	184800	0	5850	5850	5850	5850	0
96	20240215	184700	0	5850	5850	5850	5850	0
97	20240215	184600	0	5850	5850	5850	5850	0
98	20240215	184500	0	5850	5850	5850	5850	0
99	20240215	184400	0	5850	5850	5850	5850	0
100	20240215	184300	0	5850	5850	5850	5850	0
101	20240215	184200	0	5850	5850	5850	5850	0
102	20240215	184100	0	5850	5850	5850	5850	0
103	20240215	184000	0	5850	5850	5850	5850	0
104	20240215	183900	0	5850	5850	5850	5850	0
105	20240215	183800	0	5850	5850	5850	5850	0
106	20240215	183700	0	5850	5850	5850	5850	0
107	20240215	183600	0	5850	5850	5850	5850	0
108	20240215	183500	0	5850	5850	5850	5850	0
109	20240215	183400	0	5850	5850	5850	5850	0
110	20240215	183300	0	5850	5850	5850	5850	0
111	20240215	183200	0	5850	5850	5850	5850	0
112	20240215	183100	0	5850	5850	5850	5850	0
113	20240215	183000	0	5850	5850	5850	5850	0
114	20240215	182900	0	5850	5850	5850	5850	0
115	20240215	182800	0	5850	5850	5850	5850	0
116	20240215	182700	0	5850	5850	5850	5850	0
117	20240215	182600	0	5850	5850	5850	5850	0
118	20240215	182500	0	5850	5850	5850	5850	0
119	20240215	182400	0	5850	5850	5850	5850	0
120	20240215	182300	0	5850	5850	5850	5850	0
121	20240215	182200	0	5850	5850	5850	5850	0
122	20240215	182100	0	5850	5850	5850	5850	0
123	20240215	182000	0	5850	5850	5850	5850	0
124	20240215	181900	0	5850	5850	5850	5850	0
125	20240215	181800	0	5850	5850	5850	5850	0
126	20240215	181700	0	5850	5850	5850	5850	0
127	20240215	181600	0	5850	5850	5850	5850	0
128	20240215	181500	0	5850	5850	5850	5850	0
129	20240215	181400	0	5850	5850	5850	5850	0
130	20240215	181300	0	5850	5850	5850	5850	0
131	20240215	181200	0	5850	5850	5850	5850	0
132	20240215	181100	0	5850	5850	5850	5850	0
133	20240215	181000	0	5850	5850	5850	5850	0
134	20240215	180900	0	5850	5850	5850	5850	0
135	20240215	180800	0	5850	5850	5850	5850	0
136	20240215	180700	0	5850	5850	5850	5850	0
137	20240215	180600	0	5850	5850	5850	5850	0
138	20240215	180500	0	5850	5850	5850	5850	0
139	20240215	180400	0	5850	5850	5850	5850	0
140	20240215	180300	0	5850	5850	5850	5850	0
141	20240215	180200	0	5850	5850	5850	5850	0
142	20240215	180100	0	5850	5850	5850	5850	0
143	20240215	180000	0	5850	5850	5850	5850	0
144	20240215	175900	0	5850	5850	5850	5850	0
145	20240215	175800	0	5850	5850	5850	5850	0
146	20240215	175700	0	5850	5850	5850	5850	0
147	20240215	175600	0	5850	5850	5850	5850	0
148	20240215	175500	0	5850	5850	5850	5850	0
149	20240215	175400	0	5850	5850	5850	5850	0
150	20240215	175300	0	5850	5850	5850	5850	0
151	20240215	175200	0	5850	5850	5850	5850	0
152	20240215	175100	0	5850	5850	5850	5850	0
153	20240215	175000	0	5850	5850	5850	5850	0
154	20240215	174900	0	5850	5850	5850	5850	0
155	20240215	174800	0	5850	5850	5850	5850	0
156	20240215	174700	0	5850	5850	5850	5850	0
157	20240215	174600	0	5850	5850	5850	5850	0
158	20240215	174500	0	5850	5850	5850	5850	0
159	20240215	174400	0	5850	5850	5850	5850	0
160	20240215	174300	0	5850	5850	5850	5850	0
161	20240215	174200	0	5850	5850	5850	5850	0
162	20240215	174100	0	5850	5850	5850	5850	0
163	20240215	174000	0	5850	5850	5850	5850	0
164	20240215	173900	0	5850	5850	5850	5850	0
165	20240215	173800	0	5850	5850	5850	5850	0
166	20240215	173700	0	5850	5850	5850	5850	0
167	20240215	173600	0	5850	5850	5850	5850	0
168	20240215	173500	0	5850	5850	5850	5850	0
169	20240215	173400	0	5850	5850	5850	5850	0
170	20240215	173300	0	5850	5850	5850	5850	0
171	20240215	173200	0	5850	5850	5850	5850	0
172	20240215	173100	0	5850	5850	5850	5850	0
173	20240215	173000	0	5850	5850	5850	5850	0
174	20240215	172900	0	5850	5850	5850	5850	0
175	20240215	172800	0	5850	5850	5850	5850	0
176	20240215	172700	0	5850	5850	5850	5850	0
177	20240215	172600	0	5850	5850	5850	5850	0
178	20240215	172500	0	5850	5850	5850	5850	0
179	20240215	172400	0	5850	5850	5850	5850	0
180	20240215	172300	0	5850	5850	5850	5850	0
181	20240215	172200	0	5850	5850	5850	5850	0
182	20240215	172100	0	5850	5850	5850	5850	0
183	20240215	172000	0	5850	5850	5850	5850	0
184	20240215	171900	0	5850	5850	5850	5850	0
185	20240215	171800	0	5850	5850	5850	5850	0
186	20240215	171700	0	5850	5850	5850	5850	0
187	20240215	171600	0	5850	5850	5850	5850	0
188	20240215	171500	0	5850	5850	5850	5850	0
189	20240215	171400	0	5850	5850	5850	5850	0
190	20240215	171300	0	5850	5850	5850	5850	0
191	20240215	171200	0	5850	5850	5850	5850	0
192	20240215	171100	0	5850	5850	5850	5850	0
193	20240215	171000	0	5850	5850	5850	5850	0
194	20240215	170900	0	5850	5850	5850	5850	0
195	20240215	170800	0	5850	5850	5850	5850	0
196	20240215	170700	0	5850	5850	5850	5850	0
197	20240215	170600	0	5850	5850	5850	5850	0
198	20240215	170500	0	5850	5850	5850	5850	0
199	20240215	170400	0	5850	5850	5850	5850	0
200	20240215	170300	0	5850	5850	5850	5850	0
201	20240215	170200	0	5850	5850	5850	5850	0
202	20240215	170100	0	5850	5850	5850	5850	0
203	20240215	170000	0	5850	5850	5850	5850	0
204	20240215	165900	0	5850	5850	5850	5850	0
205	20240215	165800	0	5850	5850	5850	5850	0
206	20240215	165700	0	5850	5850	5850	5850	0
207	20240215	165600	0	5850	5850	5850	5850	0
208	20240215	165500	0	5850	5850	5850	5850	0
209	20240215	165400	0	5850	5850	5850	5850	0
210	20240215	165300	0	5850	5850	5850	5850	0
211	20240215	165200	0	5850	5850	5850	5850	0
212	20240215	165100	0	5850	5850	5850	5850	0
213	20240215	165000	0	5850	5850	5850	5850	0
214	20240215	164900	0	5850	5850	5850	5850	0
215	20240215	164800	0	5850	5850	5850	5850	0
216	20240215	164700	0	5850	5850	5850	5850	0
217	20240215	164600	0	5850	5850	5850	5850	0
218	20240215	164500	0	5850	5850	5850	5850	0
219	20240215	164400	0	5850	5850	5850	5850	0
220	20240215	164300	0	5850	5850	5850	5850	0
221	20240215	164200	0	5850	5850	5850	5850	0
222	20240215	164100	0	5850	5850	5850	5850	0
223	20240215	164000	0	5850	5850	5850	5850	0
224	20240215	163900	0	5850	5850	5850	5850	0
225	20240215	163800	0	5850	5850	5850	5850	0
226	20240215	163700	0	5850	5850	5850	5850	0
227	20240215	163600	0	5850	5850	5850	5850	0
228	20240215	163500	0	5850	5850	5850	5850	0
229	20240215	163400	0	5850	5850	5850	5850	0
230	20240215	163300	0	5850	5850	5850	5850	0
231	20240215	163200	0	5850	5850	5850	5850	0
232	20240215	163100	0	5850	5850	5850	5850	0
233	20240215	163000	0	5850	5850	5850	5850	0
234	20240215	162900	0	5850	5850	5850	5850	0
235	20240215	162800	0	5850	5850	5850	5850	0
236	20240215	162700	0	5850	5850	5850	5850	0
237	20240215	162600	0	5850	5850	5850	5850	0
238	20240215	162500	0	5850	5850	5850	5850	0
239	20240215	162400	0	5850	5850	5850	5850	0
240	20240215	162300	0	5850	5850	5850	5850	0
241	20240215	162200	0	5850	5850	5850	5850	0
242	20240215	162100	0	5850	5850	5850	5850	0
243	20240215	162000	0	5850	5850	5850	5850	0
244	20240215	161900	0	5850	5850	5850	5850	0
245	20240215	161800	0	5850	5850	5850	5850	0
246	20240215	161700	0	5850	5850	5850	5850	0
247	20240215	161600	0	5850	5850	5850	5850	0
248	20240215	161500	0	5850	5850	5850	5850	0
249	20240215	161400	0	5850	5850	5850	5850	0
250	20240215	161300	0	5850	5850	5850	5850	0
251	20240215	161200	0	5850	5850	5850	5850	0
252	20240215	161100	0	5850	5850	5850	5850	0
253	20240215	161000	0	5850	5850	5850	5850	0
254	20240215	160900	0	5850	5850	5850	5850	0
255	20240215	160800	0	5850	5850	5850	5850	0
256	20240215	160700	0	5850	5850	5850	5850	0
257	20240215	160600	0	5850	5850	5850	5850	0
258	20240215	160500	0	5850	5850	5850	5850	0
259	20240215	160400	0	5850	5850	5850	5850	0
260	20240215	160300	0	5850	5850	5850	5850	0
261	20240215	160200	0	5850	5850	5850	5850	0
262	20240215	160100	0	5850	5850	5850	5850	0
263	20240215	160000	0	5850	5850	5850	5850	0
264	20240215	155900	0	5850	5850	5850	5850	0
265	20240215	155800	0	5850	5850	5850	5850	0
266	20240215	155700	0	5850	5850	5850	5850	0
267	20240215	155600	0	5850	5850	5850	5850	0
268	20240215	155500	0	5850	5850	5850	5850	0
269	20240215	155400	0	5850	5850	5850	5850	0
270	20240215	155300	0	5850	5850	5850	5850	0
271	20240215	155200	0	5850	5850	5850	5850	0
272	20240215	155100	0	5850	5850	5850	5850	0
273	20240215	155000	0	5850	5850	5850	5850	0
274	20240215	154900	0	5850	5850	5850	5850	0
275	20240215	154800	0	5850	5850	5850	5850	0
276	20240215	154700	0	5850	5850	5850	5850	0
277	20240215	154600	0	5850	5850	5850	5850	0
278	20240215	154500	0	5850	5850	5850	5850	0
279	20240215	154400	0	5850	5850	5850	5850	0
280	20240215	154300	0	5850	5850	5850	5850	0
281	20240215	154200	0	5850	5850	5850	5850	0
282	20240215	154100	0	5850	5850	5850	5850	0
283	20240215	154000	0	5850	5850	5850	5850	0
284	20240215	153900	0	5850	5850	5850	5850	0
285	20240215	153800	0	5850	5850	5850	5850	0
286	20240215	153700	0	5850	5850	5850	5850	0
287	20240215	153600	0	5850	5850	5850	5850	0
288	20240215	153500	0	5850	5850	5850	5850	0
289	20240215	153400	0	5850	5850	5850	5850	0
290	20240215	153300	0	5850	5850	5850	5850	0
291	20240215	153200	0	5850	5850	5850	5850	0
292	20240215	153100	0	5850	5850	5850	5850	0
293	20240215	153000	0	5850	5850	5850	5850	0
294	20240215	152900	0	5850	5850	5850	5850	0
295	20240215	152800	0	5850	5850	5850	5850	0
296	20240215	152700	0	5850	5850	5850	5850	0
297	20240215	152600	0	5850	5850	5850	5850	0
298	20240215	152500	0	5850	5850	5850	5850	0
299	20240215	152400	0	5850	5850	5850	5850	0
300	20240215	152300	0	5850	5850	5850	5850	0
301	20240215	152200	0	5850	5850	5850	5850	0
302	20240215	152100	0	5850	5850	5850	5850	0
303	20240215	152000	0	5850	5850	5850	5850	0
304	20240215	151900	0	5850	5850	5850	5850	0
305	20240215	151800	0	5850	5850	5850	5850	0
306	20240215	151700	0	5850	5850	5850	5850	0
307	20240215	151600	0	5850	5850	5850	5850	0
308	20240215	151500	0	5850	5850	5850	5850	0
309	20240215	151400	0	5850	5850	5850	5850	0
310	20240215	151300	0	5850	5850	5850	5850	0
311	20240215	151200	0	5850	5850	5850	5850	0
312	20240215	151100	0	5850	5850	5850	5850	0
313	20240215	151000	0	5850	5850	5850	5850	0
314	20240215	150900	0	5850	5850	5850	5850	0
315	20240215	150800	0	5850	5850	5850	5850	0
316	20240215	150700	0	5850	5850	5850	5850	0
317	20240215	150600	0	5850	5850	5850	5850	0
318	20240215	150500	0	5850	5850	5850	5850	0
319	20240215	150400	0	5850	5850	5850	5850	0
320	20240215	150300	0	5850	5850	5850	5850	0
321	20240215	150200	0	5850	5850	5850	5850	0
322	20240215	150100	0	5850	5850	5850	5850	0
323	20240215	150000	0	5850	5850	5850	5850	0
324	20240215	145900	0	5850	5850	5850	5850	0
325	20240215	145800	0	5850	5850	5850	5850	0
326	20240215	145700	0	5850	5850	5850	5850	0
327	20240215	145600	0	5850	5850	5850	5850	0
328	20240215	145500	0	5850	5850	5850	5850	0
329	20240215	145400	0	5850	5850	5850	5850	0
330	20240215	145300	0	5850	5850	5850	5850	0
331	20240215	145200	0	5850	5850	5850	5850	0
332	20240215	145100	0	5850	5850	5850	5850	0
333	20240215	145000	0	5850	5850	5850	5850	0
334	20240215	144900	0	5850	5850	5850	5850	0
335	20240215	144800	0	5850	5850	5850	5850	0
336	20240215	144700	0	5850	5850	5850	5850	0
337	20240215	144600	0	5850	5850	5850	5850	0
338	20240215	144500	0	5850	5850	5850	5850	0
339	20240215	144400	0	5850	5850	5850	5850	0
340	20240215	144300	0	5850	5850	5850	5850	0
341	20240215	144200	0	5850	5850	5850	5850	0
342	20240215	144100	0	5850	5850	5850	5850	0
343	20240215	144000	0	5850	5850	5850	5850	0
344	20240215	143900	0	5850	5850	5850	5850	0
345	20240215	143800	0	5850	5850	5850	5850	0
346	20240215	143700	0	5850	5850	5850	5850	0
347	20240215	143600	0	5850	5850	5850	5850	0
348	20240215	143500	0	5850	5850	5850	5850	0
349	20240215	143400	0	5850	5850	5850	5850	0
350	20240215	143300	0	5850	5850	5850	5850	0
351	20240215	143200	0	5850	5850	5850	5850	0
352	20240215	143100	0	5850	5850	5850	5850	0
353	20240215	143000	0	5850	5850	5850	5850	0
354	20240215	142900	0	5850	5850	5850	5850	0
355	20240215	142800	0	5850	5850	5850	5850	0
356	20240215	142700	0	5850	5850	5850	5850	0
357	20240215	142600	0	5850	5850	5850	5850	0
358	20240215	142500	0	5850	5850	5850	5850	0
359	20240215	142400	0	5850	5850	5850	5850	0
360	20240215	142300	0	5850	5850	5850	5850	0
361	20240215	142200	0	5850	5850	5850	5850	0
362	20240215	142100	0	5850	5850	5850	5850	0
363	20240215	142000	0	5850	5850	5850	5850	0
364	20240215	141900	0	5850	5850	5850	5850	0
365	20240215	141800	0	5850	5850	5850	5850	0
366	20240215	141700	0	5850	5850	5850	5850	0
367	20240215	141600	0	5850	5850	5850	5850	0
368	20240215	141500	0	5850	5850	5850	5850	0
369	20240215	141400	0	5850	5850	5850	5850	0
370	20240215	141300	0	5850	5850	5850	5850	0
371	20240215	141200	0	5850	5850	5850	5850	0
372	20240215	141100	0	5850	5850	5850	5850	0
373	20240215	141000	0	5850	5850	5850	5850	0
374	20240215	140900	0	5850	5850	5850	5850	0
375	20240215	140800	0	5850	5850	5850	5850	0
376	20240215	140700	0	5850	5850	5850	5850	0
377	20240215	140600	0	5850	5850	5850	5850	0
378	20240215	140500	0	5850	5850	5850	5850	0
379	20240215	140400	0	5850	5850	5850	5850	0
380	20240215	140300	0	5850	5850	5850	5850	0
381	20240215	140200	0	5850	5850	5850	5850	0
382	20240215	140100	0	5850	5850	5850	5850	0
383	20240215	140000	0	5850	5850	5850	5850	0
384	20240215	135900	0	5850	5850	5850	5850	0
385	20240215	135800	0	5850	5850	5850	5850	0
386	20240215	135700	0	5850	5850	5850	5850	0
387	20240215	135600	0	5850	5850	5850	5850	0
388	20240215	135500	0	5850	5850	5850	5850	0
389	20240215	135400	0	5850	5850	5850	5850	0
390	20240215	135300	0	5850	5850	5850	5850	0
391	20240215	135200	0	5850	5850	5850	5850	0
392	20240215	135100	0	5850	5850	5850	5850	0
393	20240215	135000	0	5850	5850	5850	5850	0
394	20240215	134900	0	5850	5850	5850	5850	0
395	20240215	134800	0	5850	5850	5850	5850	0
396	20240215	134700	0	5850	5850	5850	5850	0
397	20240215	134600	0	5850	5850	5850	5850	0
398	20240215	134500	0	5850	5850	5850	5850	0
399	20240215	134400	0	5850	5850	5850	5850	0
400	20240215	134300	0	5850	5850	5850	5850	0
401	20240215	134200	0	5850	5850	5850	5850	0
402	20240215	134100	0	5850	5850	5850	5850	0
403	20240215	134000	0	5850	5850	5850	5850	0
404	20240215	133900	0	5850	5850	5850	5850	0
405	20240215	133800	0	5850	5850	5850	5850	0
406	20240215	133700	0	5850	5850	5850	5850	0
407	20240215	133600	0	5850	5850	5850	5850	0
408	20240215	133500	0	5850	5850	5850	5850	0
409	20240215	133400	0	5850	5850	5850	5850	0
410	20240215	133300	0	5850	5850	5850	5850	0
411	20240215	133200	0	5850	5850	5850	5850	0
412	20240215	133100	0	5850	5850	5850	5850	0
413	20240215	133000	0	5850	5850	5850	5850	0
414	20240215	132900	0	5850	5850	5850	5850	0
415	20240215	132800	0	5850	5850	5850	5850	0
416	20240215	132700	0	5850	5850	5850	5850	0
417	20240215	132600	0	5850	5850	5850	5850	0
418	20240215	132500	0	5850	5850	5850	5850	0
419	20240215	132400	0	5850	5850	5850	5850	0
420	20240215	132300	0	5850	5850	5850	5850	0
421	20240215	132200	0	5850	5850	5850	5850	0
422	20240215	132100	0	5850	5850	5850	5850	0
423	20240215	132000	0	5850	5850	5850	5850	0
424	20240215	131900	0	5850	5850	5850	5850	0
425	20240215	131800	0	5850	5850	5850	5850	0
426	20240215	131700	0	5850	5850	5850	5850	0
427	20240215	131600	0	5850	5850	5850	5850	0
428	20240215	131500	0	5850	5850	5850	5850	0
429	20240215	131400	0	5850	5850	5850	5850	0
430	20240215	131300	0	5850	5850	5850	5850	0
431	20240215	131200	0	5850	5850	5850	5850	0
432	20240215	131100	0	5850	5850	5850	5850	0
433	20240215	131000	0	5850	5850	5850	5850	0
434	20240215	130900	0	5850	5850	5850	5850	0
435	20240215	130800	0	5850	5850	5850	5850	0
436	20240215	130700	0	5850	5850	5850	5850	0
437	20240215	130600	0	5850	5850	5850	5850	0
438	20240215	130500	0	5850	5850	5850	5850	0
439	20240215	130400	0	5850	5850	5850	5850	0
440	20240215	130300	0	5850	5850	5850	5850	0
441	20240215	130200	0	5850	5850	5850	5850	0
442	20240215	130100	0	5850	5850	5850	5850	0
443	20240215	130000	0	5850	5850	5850	5850	0
444	20240215	125900	0	5850	5850	5850	5850	0
445	20240215	125800	0	5850	5850	5850	5850	0
446	20240215	125700	0	5850	5850	5850	5850	0
447	20240215	125600	0	5850	5850	5850	5850	0
448	20240215	125500	0	5850	5850	5850	5850	0
449	20240215	125400	0	5850	5850	5850	5850	0
450	20240215	125300	0	5850	5850	5850	5850	0
451	20240215	125200	0	5850	5850	5850	5850	0
452	20240215	125100	0	5850	5850	5850	5850	0
453	20240215	125000	0	5850	5850	5850	5850	0
454	20240215	124900	0	5850	5850	5850	5850	0
455	20240215	124800	0	5850	5850	5850	5850	0
456	20240215	124700	0	5850	5850	5850	5850	0
457	20240215	124600	0	5850	5850	5850	5850	0
458	20240215	124500	0	5850	5850	5850	5850	0
459	20240215	124400	0	5850	5850	5850	5850	0
460	20240215	124300	0	5850	5850	5850	5850	0
461	20240215	124200	0	5850	5850	5850	5850	0
462	20240215	124100	0	5850	5850	5850	5850	0
463	20240215	124000	0	5850	5850	5850	5850	0
464	20240215	123900	0	5850	5850	5850	5850	0
465	20240215	123800	0	5850	5850	5850	5850	0
466	20240215	123700	0	5850	5850	5850	5850	0
467	20240215	123600	0	5850	5850	5850	5850	0
468	20240215	123500	0	5850	5850	5850	5850	0
469	20240215	123400	0	5850	5850	5850	5850	0
470	20240215	123300	0	5850	5850	5850	5850	0
471	20240215	123200	0	5850	5850	5850	5850	0
472	20240215	123100	0	5850	5850	5850	5850	0
473	20240215	123000	0	5850	5850	5850	5850	0
474	20240215	122900	0	5850	5850	5850	5850	0
475	20240215	122800	0	5850	5850	5850	5850	0
476	20240215	122700	0	5850	5850	5850	5850	0
477	20240215	122600	0	5850	5850	5850	5850	0
478	20240215	122500	0	5850	5850	5850	5850	0
479	20240215	122400	0	5850	5850	5850	5850	0
480	20240215	122300	0	5850	5850	5850	5850	0
481	20240215	122200	0	5850	5850	5850	5850	0
482	20240215	122100	0	5850	5850	5850	5850	0
483	20240215	122000	0	5850	5850	5850	5850	0
484	20240215	121900	0	5850	5850	5850	5850	0
485	20240215	121800	0	5850	5850	5850	5850	0
486	20240215	121700	0	5850	5850	5850	5850	0
487	20240215	121600	0	5850	5850	5850	5850	0
488	20240215	121500	0	5850	5850	5850	5850	0
489	20240215	121400	0	5850	5850	5850	5850	0
490	20240215	121300	0	5850	5850	5850	5850	0
491	20240215	121200	0	5850	5850	5850	5850	0
492	20240215	121100	0	5850	5850	5850	5850	0
493	20240215	121000	0	5850	5850	5850	5850	0
494	20240215	120900	0	5850	5850	5850	5850	0
495	20240215	120800	0	5850	5850	5850	5850	0
496	20240215	120700	0	5850	5850	5850	5850	0
497	20240215	120600	0	5850	5850	5850	5850	0
498	20240215	120500	0	5850	5850	5850	5850	0
499	20240215	120400	0	5850	5850	5850	5850	0
500	20240215	120300	0	5850	5850	5850	5850	0
501	20240215	120200	0	5850	5850	5850	5850	0
502	20240215	120100	0	5850	5850	5850	5850	0
503	20240215	120000	0	5850	5850	5850	5850	0
504	20240215	115900	0	5850	5850	5850	5850	0
505	20240215	115800	0	5850	5850	5850	5850	0
506	20240215	115700	0	5850	5850	5850	5850	0
507	20240215	115600	0	5850	5850	5850	5850	0
508	20240215	115500	0	5850	5850	5850	5850	0
509	20240215	115400	0	5850	5850	5850	5850	0
510	20240215	115300	0	5850	5850	5850	5850	0
511	20240215	115200	0	5850	5850	5850	5850	0
512	20240215	115100	0	5850	5850	5850	5850	0
513	20240215	115000	0	5850	5850	5850	5850	0
514	20240215	114900	0	5850	5850	5850	5850	0
515	20240215	114800	0	5850	5850	5850	5850	0
516	20240215	114700	0	5850	5850	5850	5850	0
517	20240215	114600	0	5850	5850	5850	5850	0
518	20240215	114500	0	5850	5850	5850	5850	0
519	20240215	114400	0	5850	5850	5850	5850	0
520	20240215	114300	0	5850	5850	5850	5850	0
521	20240215	114200	0	5850	5850	5850	5850	0
522	20240215	114100	0	5850	5850	5850	5850	0
523	20240215	114000	0	5850	5850	5850	5850	0
524	20240215	113900	0	5850	5850	5850	5850	0
525	20240215	113800	0	5850	5850	5850	5850	0
526	20240215	113700	0	5850	5850	5850	5850	0
527	20240215	113600	0	5850	5850	5850	5850	0
528	20240215	113500	0	5850	5850	5850	5850	0
529	20240215	113400	0	5850	5850	5850	5850	0
530	20240215	113300	0	5850	5850	5850	5850	0
531	20240215	113200	0	5850	5850	5850	5850	0
532	20240215	113100	0	5850	5850	5850	5850	0
533	20240215	113000	0	5850	5850	5850	5850	0
534	20240215	112900	0	5850	5850	5850	5850	0
535	20240215	112800	0	5850	5850	5850	5850	0
536	20240215	112700	0	5850	5850	5850	5850	0
537	20240215	112600	0	5850	5850	5850	5850	0
538	20240215	112500	0	5850	5850	5850	5850	0
539	20240215	112400	0	5850	5850	5850	5850	0
540	20240215	112300	0	5850	5850	5850	5850	0
541	20240215	112200	0	5850	5850	5850	5850	0
542	20240215	112100	0	5850	5850	5850	5850	0
543	20240215	112000	0	5850	5850	5850	5850	0
544	20240215	111900	0	5850	5850	5850	5850	0
545	20240215	111800	0	5850	5850	5850	5850	0
546	20240215	111700	0	5850	5850	5850	5850	0
547	20240215	111600	0	5850	5850	5850	5850	0
548	20240215	111500	0	5850	5850	5850	5850	0
549	20240215	111400	0	5850	5850	5850	5850	0
550	20240215	111300	0	5850	5850	5850	5850	0
551	20240215	111200	0	5850	5850	5850	5850	0
552	20240215	111100	0	5850	5850	5850	5850	0
553	20240215	111000	0	5850	5850	5850	5850	0
554	20240215	110900	0	5850	5850	5850	5850	0
555	20240215	110800	0	5850	5850	5850	5850	0
556	20240215	110700	0	5850	5850	5850	5850	0
557	20240215	110600	0	5850	5850	5850	5850	0
558	20240215	110500	0	5850	5850	5850	5850	0
559	20240215	110400	0	5850	5850	5850	5850	0
560	20240215	110300	0	5850	5850	5850	5850	0
561	20240215	110200	0	5850	5850	5850	5850	0
562	20240215	110100	0	5850	5850	5850	5850	0
563	20240215	110000	0	5850	5850	5850	5850	0
564	20240215	105900	0	5850	5850	5850	5850	0
565	20240215	105800	0	5850	5850	5850	5850	0
566	20240215	105700	0	5850	5850	5850	5850	0
567	20240215	105600	0	5850	5850	5850	5850	0
568	20240215	105500	0	5850	5850	5850	5850	0
569	20240215	105400	0	5850	5850	5850	5850	0
570	20240215	105300	0	5850	5850	5850	5850	0
571	20240215	105200	0	5850	5850	5850	5850	0
572	20240215	105100	0	5850	5850	5850	5850	0
573	20240215	105000	0	5850	5850	5850	5850	0
574	20240215	104900	0	5850	5850	5850	5850	0
575	20240215	104800	0	5850	5850	5850	5850	0
576	20240215	104700	0	5850	5850	5850	5850	0
577	20240215	104600	0	5850	5850	5850	5850	0
578	20240215	104500	0	5850	5850	5850	5850	0
579	20240215	104400	0	5850	5850	5850	5850	0
580	20240215	104300	0	5850	5850	5850	5850	0
581	20240215	104200	0	5850	5850	5850	5850	0
582	20240215	104100	0	5850	5850	5850	5850	0
583	20240215	104000	0	5850	5850	5850	5850	0
584	20240215	103900	0	5850	5850	5850	5850	0
585	20240215	103800	0	5850	5850	5850	5850	0
586	20240215	103700	0	5850	5850	5850	5850	0
587	20240215	103600	0	5850	5850	5850	5850	0
588	20240215	103500	0	5850	5850	5850	5850	0
589	20240215	103400	0	5850	5850	5850	5850	0
590	20240215	103300	0	5850	5850	5850	5850	0
591	20240215	103200	0	5850	5850	5850	5850	0
592	20240215	103100	0	5850	5850	5850	5850	0
593	20240215	103000	0	5850	5850	5850	5850	0
594	20240215	102900	0	5850	5850	5850	5850	0
595	20240215	102800	0	5850	5850	5850	5850	0
596	20240215	102700	0	5850	5850	5850	5850	0
597	20240215	102600	0	5850	5850	5850	5850	0
598	20240215	102500	0	5850	5850	5850	5850	0
599	20240215	102400	0	5850	5850	5850	5850	0
600	20240215	102300	0	5850	5850	5850	5850	0
601	20240215	102200	0	5850	5850	5850	5850	0
602	20240215	102100	0	5850	5850	5850	5850	0
603	20240215	102000	0	5850	5850	5850	5850	0
604	20240215	101900	0	5850	5850	5850	5850	0
605	20240215	101800	0	5850	5850	5850	5850	0
606	20240215	101700	0	5850	5850	5850	5850	0
607	20240215	101600	0	5850	5850	5850	5850	0
608	20240215	101500	0	5850	5850	5850	5850	0
609	20240215	101400	0	5850	5850	5850	5850	0
610	20240215	101300	0	5850	5850	5850	5850	0
611	20240215	101200	0	5850	5850	5850	5850	0
612	20240215	101100	0	5850	5850	5850	5850	0
613	20240215	101000	0	5850	5850	5850	5850	0
614	20240215	100900	0	5850	5850	5850	5850	0
615	20240215	100800	0	5850	5850	5850	5850	0
616	20240215	100700	0	5850	5850	5850	5850	0
617	20240215	100600	0	5850	5850	5850	5850	0
618	20240215	100500	0	5850	5850	5850	5850	0
619	20240215	100400	0	5850	5850	5850	5850	0
620	20240215	100300	0	5850	5850	5850	5850	0
621	20240215	100200	0	5850	5850	5850	5850	0
622	20240215	100100	0	5850	5850	5850	5850	0
623	20240215	100000	0	5850	5850	5850	5850	0
624	20240215	095900	0	5850	5850	5850	5850	0
625	20240215	095800	0	5850	5850	5850	5850	0
626	20240215	095700	0	5850	5850	5850	5850	0
627	20240215	095600	0	5850	5850	5850	5850	0
628	20240215	095500	0	5850	5850	5850	5850	0
629	20240215	095400	0	5850	5850	5850	5850	0
630	20240215	095300	0	5850	5850	5850	5850	0
631	20240215	095200	0	5850	5850	5850	5850	0
632	20240215	095100	0	5850	5850	5850	5850	0
633	20240215	095000	0	5850	5850	5850	5850	0
634	20240215	094900	0	5850	5850	5850	5850	0
635	20240215	094800	0	5850	5850	5850	5850	0
636	20240215	094700	0	5850	5850	5850	5850	0
637	20240215	094600	0	5850	5850	5850	5850	0
638	20240215	094500	0	5850	5850	5850	5850	0
639	20240215	094400	0	5850	5850	5850	5850	0
640	20240215	094300	0	5850	5850	5850	5850	0
641	20240215	094200	0	5850	5850	5850	5850	0
642	20240215	094100	0	5850	5850	5850	5850	0
643	20240215	094000	0	5850	5850	5850	5850	0
644	20240215	093900	0	5850	5850	5850	5850	0
645	20240215	093800	0	5850	5850	5850	5850	0
646	20240215	093700	0	5850	5850	5850	5850	0
647	20240215	093600	0	5850	5850	5850	5850	0
648	20240215	093500	0	5850	5850	5850	5850	0
649	20240215	093400	0	5850	5850	5850	5850	0
650	20240215	093300	0	5850	5850	5850	5850	0
651	20240215	093200	0	5850	5850	5850	5850	0
652	20240215	093100	0	5850	5850	5850	5850	0
653	20240215	093000	0	5850	5850	5850	5850	0
654	20240215	092900	0	5850	5850	5850	5850	0
655	20240215	092800	0	5850	5850	5850	5850	0
656	20240215	092700	0	5850	5850	5850	5850	0
657	20240215	092600	0	5850	5850	5850	5850	0
658	20240215	092500	0	5850	5850	5850	5850	0
659	20240215	092400	0	5850	5850	5850	5850	0
660	20240215	092300	0	5850	5850	5850	5850	0
661	20240215	092200	0	5850	5850	5850	5850	0
662	20240215	092100	0	5850	5850	5850	5850	0
663	20240215	092000	0	5850	5850	5850	5850	0
664	20240215	091900	0	5850	5850	5850	5850	0
665	20240215	091800	0	5850	5850	5850	5850	0
666	20240215	091700	0	5850	5850	5850	5850	0
667	20240215	091600	0	5850	5850	5850	5850	0
668	20240215	091500	0	5850	5850	5850	5850	0
669	20240215	091400	0	5850	5850	5850	5850	0
670	20240215	091300	0	5850	5850	5850	5850	0
671	20240215	091200	0	5850	5850	5850	5850	0
672	20240215	091100	0	5850	5850	5850	5850	0
673	20240215	091000	0	5850	5850	5850	5850	0
674	20240215	090900	0	5850	5850	5850	5850	0
675	20240215	090800	0	5850	5850	5850	5850	0
676	20240215	090700	0	5850	5850	5850	5850	0
677	20240215	090600	0	5850	5850	5850	5850	0
678	20240215	090500	0	5850	5850	5850	5850	0
679	20240215	090400	0	5850	5850	5850	5850	0
680	20240215	090300	0	5850	5850	5850	5850	0
681	20240215	090200	0	5850	5850	5850	5850	0
682	20240215	090100	0	5850	5850	5850	5850	0
683	20240215	090000	0	5850	5850	5850	5850	0