KissMeData/150840/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	202200	0	5850	5850	5850	5850	0
3	20240226	202100	0	5850	5850	5850	5850	0
4	20240226	202000	0	5850	5850	5850	5850	0
5	20240226	201900	0	5850	5850	5850	5850	0
6	20240226	201800	0	5850	5850	5850	5850	0
7	20240226	201700	0	5850	5850	5850	5850	0
8	20240226	201600	0	5850	5850	5850	5850	0
9	20240226	201500	0	5850	5850	5850	5850	0
10	20240226	201400	0	5850	5850	5850	5850	0
11	20240226	201300	0	5850	5850	5850	5850	0
12	20240226	201200	0	5850	5850	5850	5850	0
13	20240226	201100	0	5850	5850	5850	5850	0
14	20240226	201000	0	5850	5850	5850	5850	0
15	20240226	200900	0	5850	5850	5850	5850	0
16	20240226	200800	0	5850	5850	5850	5850	0
17	20240226	200700	0	5850	5850	5850	5850	0
18	20240226	200600	0	5850	5850	5850	5850	0
19	20240226	200500	0	5850	5850	5850	5850	0
20	20240226	200400	0	5850	5850	5850	5850	0
21	20240226	200300	0	5850	5850	5850	5850	0
22	20240226	200200	0	5850	5850	5850	5850	0
23	20240226	200100	0	5850	5850	5850	5850	0
24	20240226	200000	0	5850	5850	5850	5850	0
25	20240226	195900	0	5850	5850	5850	5850	0
26	20240226	195800	0	5850	5850	5850	5850	0
27	20240226	195700	0	5850	5850	5850	5850	0
28	20240226	195600	0	5850	5850	5850	5850	0
29	20240226	195500	0	5850	5850	5850	5850	0
30	20240226	195400	0	5850	5850	5850	5850	0
31	20240226	195300	0	5850	5850	5850	5850	0
32	20240226	195200	0	5850	5850	5850	5850	0
33	20240226	195100	0	5850	5850	5850	5850	0
34	20240226	195000	0	5850	5850	5850	5850	0
35	20240226	194900	0	5850	5850	5850	5850	0
36	20240226	194800	0	5850	5850	5850	5850	0
37	20240226	194700	0	5850	5850	5850	5850	0
38	20240226	194600	0	5850	5850	5850	5850	0
39	20240226	194500	0	5850	5850	5850	5850	0
40	20240226	194400	0	5850	5850	5850	5850	0
41	20240226	194300	0	5850	5850	5850	5850	0
42	20240226	194200	0	5850	5850	5850	5850	0
43	20240226	194100	0	5850	5850	5850	5850	0
44	20240226	194000	0	5850	5850	5850	5850	0
45	20240226	193900	0	5850	5850	5850	5850	0
46	20240226	193800	0	5850	5850	5850	5850	0
47	20240226	193700	0	5850	5850	5850	5850	0
48	20240226	193600	0	5850	5850	5850	5850	0
49	20240226	193500	0	5850	5850	5850	5850	0
50	20240226	193400	0	5850	5850	5850	5850	0
51	20240226	193300	0	5850	5850	5850	5850	0
52	20240226	193200	0	5850	5850	5850	5850	0
53	20240226	193100	0	5850	5850	5850	5850	0
54	20240226	193000	0	5850	5850	5850	5850	0
55	20240226	192900	0	5850	5850	5850	5850	0
56	20240226	192800	0	5850	5850	5850	5850	0
57	20240226	192700	0	5850	5850	5850	5850	0
58	20240226	192600	0	5850	5850	5850	5850	0
59	20240226	192500	0	5850	5850	5850	5850	0
60	20240226	192400	0	5850	5850	5850	5850	0
61	20240226	192300	0	5850	5850	5850	5850	0
62	20240226	192200	0	5850	5850	5850	5850	0
63	20240226	192100	0	5850	5850	5850	5850	0
64	20240226	192000	0	5850	5850	5850	5850	0
65	20240226	191900	0	5850	5850	5850	5850	0
66	20240226	191800	0	5850	5850	5850	5850	0
67	20240226	191700	0	5850	5850	5850	5850	0
68	20240226	191600	0	5850	5850	5850	5850	0
69	20240226	191500	0	5850	5850	5850	5850	0
70	20240226	191400	0	5850	5850	5850	5850	0
71	20240226	191300	0	5850	5850	5850	5850	0
72	20240226	191200	0	5850	5850	5850	5850	0
73	20240226	191100	0	5850	5850	5850	5850	0
74	20240226	191000	0	5850	5850	5850	5850	0
75	20240226	190900	0	5850	5850	5850	5850	0
76	20240226	190800	0	5850	5850	5850	5850	0
77	20240226	190700	0	5850	5850	5850	5850	0
78	20240226	190600	0	5850	5850	5850	5850	0
79	20240226	190500	0	5850	5850	5850	5850	0
80	20240226	190400	0	5850	5850	5850	5850	0
81	20240226	190300	0	5850	5850	5850	5850	0
82	20240226	190200	0	5850	5850	5850	5850	0
83	20240226	190100	0	5850	5850	5850	5850	0
84	20240226	190000	0	5850	5850	5850	5850	0
85	20240226	185900	0	5850	5850	5850	5850	0
86	20240226	185800	0	5850	5850	5850	5850	0
87	20240226	185700	0	5850	5850	5850	5850	0
88	20240226	185600	0	5850	5850	5850	5850	0
89	20240226	185500	0	5850	5850	5850	5850	0
90	20240226	185400	0	5850	5850	5850	5850	0
91	20240226	185300	0	5850	5850	5850	5850	0
92	20240226	185200	0	5850	5850	5850	5850	0
93	20240226	185100	0	5850	5850	5850	5850	0
94	20240226	185000	0	5850	5850	5850	5850	0
95	20240226	184900	0	5850	5850	5850	5850	0
96	20240226	184800	0	5850	5850	5850	5850	0
97	20240226	184700	0	5850	5850	5850	5850	0
98	20240226	184600	0	5850	5850	5850	5850	0
99	20240226	184500	0	5850	5850	5850	5850	0
100	20240226	184400	0	5850	5850	5850	5850	0
101	20240226	184300	0	5850	5850	5850	5850	0
102	20240226	184200	0	5850	5850	5850	5850	0
103	20240226	184100	0	5850	5850	5850	5850	0
104	20240226	184000	0	5850	5850	5850	5850	0
105	20240226	183900	0	5850	5850	5850	5850	0
106	20240226	183800	0	5850	5850	5850	5850	0
107	20240226	183700	0	5850	5850	5850	5850	0
108	20240226	183600	0	5850	5850	5850	5850	0
109	20240226	183500	0	5850	5850	5850	5850	0
110	20240226	183400	0	5850	5850	5850	5850	0
111	20240226	183300	0	5850	5850	5850	5850	0
112	20240226	183200	0	5850	5850	5850	5850	0
113	20240226	183100	0	5850	5850	5850	5850	0
114	20240226	183000	0	5850	5850	5850	5850	0
115	20240226	182900	0	5850	5850	5850	5850	0
116	20240226	182800	0	5850	5850	5850	5850	0
117	20240226	182700	0	5850	5850	5850	5850	0
118	20240226	182600	0	5850	5850	5850	5850	0
119	20240226	182500	0	5850	5850	5850	5850	0
120	20240226	182400	0	5850	5850	5850	5850	0
121	20240226	182300	0	5850	5850	5850	5850	0
122	20240226	182200	0	5850	5850	5850	5850	0
123	20240226	182100	0	5850	5850	5850	5850	0
124	20240226	182000	0	5850	5850	5850	5850	0
125	20240226	181900	0	5850	5850	5850	5850	0
126	20240226	181800	0	5850	5850	5850	5850	0
127	20240226	181700	0	5850	5850	5850	5850	0
128	20240226	181600	0	5850	5850	5850	5850	0
129	20240226	181500	0	5850	5850	5850	5850	0
130	20240226	181400	0	5850	5850	5850	5850	0
131	20240226	181300	0	5850	5850	5850	5850	0
132	20240226	181200	0	5850	5850	5850	5850	0
133	20240226	181100	0	5850	5850	5850	5850	0
134	20240226	181000	0	5850	5850	5850	5850	0
135	20240226	180900	0	5850	5850	5850	5850	0
136	20240226	180800	0	5850	5850	5850	5850	0
137	20240226	180700	0	5850	5850	5850	5850	0
138	20240226	180600	0	5850	5850	5850	5850	0
139	20240226	180500	0	5850	5850	5850	5850	0
140	20240226	180400	0	5850	5850	5850	5850	0
141	20240226	180300	0	5850	5850	5850	5850	0
142	20240226	180200	0	5850	5850	5850	5850	0
143	20240226	180100	0	5850	5850	5850	5850	0
144	20240226	180000	0	5850	5850	5850	5850	0
145	20240226	175900	0	5850	5850	5850	5850	0
146	20240226	175800	0	5850	5850	5850	5850	0
147	20240226	175700	0	5850	5850	5850	5850	0
148	20240226	175600	0	5850	5850	5850	5850	0
149	20240226	175500	0	5850	5850	5850	5850	0
150	20240226	175400	0	5850	5850	5850	5850	0
151	20240226	175300	0	5850	5850	5850	5850	0
152	20240226	175200	0	5850	5850	5850	5850	0
153	20240226	175100	0	5850	5850	5850	5850	0
154	20240226	175000	0	5850	5850	5850	5850	0
155	20240226	174900	0	5850	5850	5850	5850	0
156	20240226	174800	0	5850	5850	5850	5850	0
157	20240226	174700	0	5850	5850	5850	5850	0
158	20240226	174600	0	5850	5850	5850	5850	0
159	20240226	174500	0	5850	5850	5850	5850	0
160	20240226	174400	0	5850	5850	5850	5850	0
161	20240226	174300	0	5850	5850	5850	5850	0
162	20240226	174200	0	5850	5850	5850	5850	0
163	20240226	174100	0	5850	5850	5850	5850	0
164	20240226	174000	0	5850	5850	5850	5850	0
165	20240226	173900	0	5850	5850	5850	5850	0
166	20240226	173800	0	5850	5850	5850	5850	0
167	20240226	173700	0	5850	5850	5850	5850	0
168	20240226	173600	0	5850	5850	5850	5850	0
169	20240226	173500	0	5850	5850	5850	5850	0
170	20240226	173400	0	5850	5850	5850	5850	0
171	20240226	173300	0	5850	5850	5850	5850	0
172	20240226	173200	0	5850	5850	5850	5850	0
173	20240226	173100	0	5850	5850	5850	5850	0
174	20240226	173000	0	5850	5850	5850	5850	0
175	20240226	172900	0	5850	5850	5850	5850	0
176	20240226	172800	0	5850	5850	5850	5850	0
177	20240226	172700	0	5850	5850	5850	5850	0
178	20240226	172600	0	5850	5850	5850	5850	0
179	20240226	172500	0	5850	5850	5850	5850	0
180	20240226	172400	0	5850	5850	5850	5850	0
181	20240226	172300	0	5850	5850	5850	5850	0
182	20240226	172200	0	5850	5850	5850	5850	0
183	20240226	172100	0	5850	5850	5850	5850	0
184	20240226	172000	0	5850	5850	5850	5850	0
185	20240226	171900	0	5850	5850	5850	5850	0
186	20240226	171800	0	5850	5850	5850	5850	0
187	20240226	171700	0	5850	5850	5850	5850	0
188	20240226	171600	0	5850	5850	5850	5850	0
189	20240226	171500	0	5850	5850	5850	5850	0
190	20240226	171400	0	5850	5850	5850	5850	0
191	20240226	171300	0	5850	5850	5850	5850	0
192	20240226	171200	0	5850	5850	5850	5850	0
193	20240226	171100	0	5850	5850	5850	5850	0
194	20240226	171000	0	5850	5850	5850	5850	0
195	20240226	170900	0	5850	5850	5850	5850	0
196	20240226	170800	0	5850	5850	5850	5850	0
197	20240226	170700	0	5850	5850	5850	5850	0
198	20240226	170600	0	5850	5850	5850	5850	0
199	20240226	170500	0	5850	5850	5850	5850	0
200	20240226	170400	0	5850	5850	5850	5850	0
201	20240226	170300	0	5850	5850	5850	5850	0
202	20240226	170200	0	5850	5850	5850	5850	0
203	20240226	170100	0	5850	5850	5850	5850	0
204	20240226	170000	0	5850	5850	5850	5850	0
205	20240226	165900	0	5850	5850	5850	5850	0
206	20240226	165800	0	5850	5850	5850	5850	0
207	20240226	165700	0	5850	5850	5850	5850	0
208	20240226	165600	0	5850	5850	5850	5850	0
209	20240226	165500	0	5850	5850	5850	5850	0
210	20240226	165400	0	5850	5850	5850	5850	0
211	20240226	165300	0	5850	5850	5850	5850	0
212	20240226	165200	0	5850	5850	5850	5850	0
213	20240226	165100	0	5850	5850	5850	5850	0
214	20240226	165000	0	5850	5850	5850	5850	0
215	20240226	164900	0	5850	5850	5850	5850	0
216	20240226	164800	0	5850	5850	5850	5850	0
217	20240226	164700	0	5850	5850	5850	5850	0
218	20240226	164600	0	5850	5850	5850	5850	0
219	20240226	164500	0	5850	5850	5850	5850	0
220	20240226	164400	0	5850	5850	5850	5850	0
221	20240226	164300	0	5850	5850	5850	5850	0
222	20240226	164200	0	5850	5850	5850	5850	0
223	20240226	164100	0	5850	5850	5850	5850	0
224	20240226	164000	0	5850	5850	5850	5850	0
225	20240226	163900	0	5850	5850	5850	5850	0
226	20240226	163800	0	5850	5850	5850	5850	0
227	20240226	163700	0	5850	5850	5850	5850	0
228	20240226	163600	0	5850	5850	5850	5850	0
229	20240226	163500	0	5850	5850	5850	5850	0
230	20240226	163400	0	5850	5850	5850	5850	0
231	20240226	163300	0	5850	5850	5850	5850	0
232	20240226	163200	0	5850	5850	5850	5850	0
233	20240226	163100	0	5850	5850	5850	5850	0
234	20240226	163000	0	5850	5850	5850	5850	0
235	20240226	162900	0	5850	5850	5850	5850	0
236	20240226	162800	0	5850	5850	5850	5850	0
237	20240226	162700	0	5850	5850	5850	5850	0
238	20240226	162600	0	5850	5850	5850	5850	0
239	20240226	162500	0	5850	5850	5850	5850	0
240	20240226	162400	0	5850	5850	5850	5850	0
241	20240226	162300	0	5850	5850	5850	5850	0
242	20240226	162200	0	5850	5850	5850	5850	0
243	20240226	162100	0	5850	5850	5850	5850	0
244	20240226	162000	0	5850	5850	5850	5850	0
245	20240226	161900	0	5850	5850	5850	5850	0
246	20240226	161800	0	5850	5850	5850	5850	0
247	20240226	161700	0	5850	5850	5850	5850	0
248	20240226	161600	0	5850	5850	5850	5850	0
249	20240226	161500	0	5850	5850	5850	5850	0
250	20240226	161400	0	5850	5850	5850	5850	0
251	20240226	161300	0	5850	5850	5850	5850	0
252	20240226	161200	0	5850	5850	5850	5850	0
253	20240226	161100	0	5850	5850	5850	5850	0
254	20240226	161000	0	5850	5850	5850	5850	0
255	20240226	160900	0	5850	5850	5850	5850	0
256	20240226	160800	0	5850	5850	5850	5850	0
257	20240226	160700	0	5850	5850	5850	5850	0
258	20240226	160600	0	5850	5850	5850	5850	0
259	20240226	160500	0	5850	5850	5850	5850	0
260	20240226	160400	0	5850	5850	5850	5850	0
261	20240226	160300	0	5850	5850	5850	5850	0
262	20240226	160200	0	5850	5850	5850	5850	0
263	20240226	160100	0	5850	5850	5850	5850	0
264	20240226	160000	0	5850	5850	5850	5850	0
265	20240226	155900	0	5850	5850	5850	5850	0
266	20240226	155800	0	5850	5850	5850	5850	0
267	20240226	155700	0	5850	5850	5850	5850	0
268	20240226	155600	0	5850	5850	5850	5850	0
269	20240226	155500	0	5850	5850	5850	5850	0
270	20240226	155400	0	5850	5850	5850	5850	0
271	20240226	155300	0	5850	5850	5850	5850	0
272	20240226	155200	0	5850	5850	5850	5850	0
273	20240226	155100	0	5850	5850	5850	5850	0
274	20240226	155000	0	5850	5850	5850	5850	0
275	20240226	154900	0	5850	5850	5850	5850	0
276	20240226	154800	0	5850	5850	5850	5850	0
277	20240226	154700	0	5850	5850	5850	5850	0
278	20240226	154600	0	5850	5850	5850	5850	0
279	20240226	154500	0	5850	5850	5850	5850	0
280	20240226	154400	0	5850	5850	5850	5850	0
281	20240226	154300	0	5850	5850	5850	5850	0
282	20240226	154200	0	5850	5850	5850	5850	0
283	20240226	154100	0	5850	5850	5850	5850	0
284	20240226	154000	0	5850	5850	5850	5850	0
285	20240226	153900	0	5850	5850	5850	5850	0
286	20240226	153800	0	5850	5850	5850	5850	0
287	20240226	153700	0	5850	5850	5850	5850	0
288	20240226	153600	0	5850	5850	5850	5850	0
289	20240226	153500	0	5850	5850	5850	5850	0
290	20240226	153400	0	5850	5850	5850	5850	0
291	20240226	153300	0	5850	5850	5850	5850	0
292	20240226	153200	0	5850	5850	5850	5850	0
293	20240226	153100	0	5850	5850	5850	5850	0
294	20240226	153000	0	5850	5850	5850	5850	0
295	20240226	152900	0	5850	5850	5850	5850	0
296	20240226	152800	0	5850	5850	5850	5850	0
297	20240226	152700	0	5850	5850	5850	5850	0
298	20240226	152600	0	5850	5850	5850	5850	0
299	20240226	152500	0	5850	5850	5850	5850	0
300	20240226	152400	0	5850	5850	5850	5850	0
301	20240226	152300	0	5850	5850	5850	5850	0
302	20240226	152200	0	5850	5850	5850	5850	0
303	20240226	152100	0	5850	5850	5850	5850	0
304	20240226	152000	0	5850	5850	5850	5850	0
305	20240226	151900	0	5850	5850	5850	5850	0
306	20240226	151800	0	5850	5850	5850	5850	0
307	20240226	151700	0	5850	5850	5850	5850	0
308	20240226	151600	0	5850	5850	5850	5850	0
309	20240226	151500	0	5850	5850	5850	5850	0
310	20240226	151400	0	5850	5850	5850	5850	0
311	20240226	151300	0	5850	5850	5850	5850	0
312	20240226	151200	0	5850	5850	5850	5850	0
313	20240226	151100	0	5850	5850	5850	5850	0
314	20240226	151000	0	5850	5850	5850	5850	0
315	20240226	150900	0	5850	5850	5850	5850	0
316	20240226	150800	0	5850	5850	5850	5850	0
317	20240226	150700	0	5850	5850	5850	5850	0
318	20240226	150600	0	5850	5850	5850	5850	0
319	20240226	150500	0	5850	5850	5850	5850	0
320	20240226	150400	0	5850	5850	5850	5850	0
321	20240226	150300	0	5850	5850	5850	5850	0
322	20240226	150200	0	5850	5850	5850	5850	0
323	20240226	150100	0	5850	5850	5850	5850	0
324	20240226	150000	0	5850	5850	5850	5850	0
325	20240226	145900	0	5850	5850	5850	5850	0
326	20240226	145800	0	5850	5850	5850	5850	0
327	20240226	145700	0	5850	5850	5850	5850	0
328	20240226	145600	0	5850	5850	5850	5850	0
329	20240226	145500	0	5850	5850	5850	5850	0
330	20240226	145400	0	5850	5850	5850	5850	0
331	20240226	145300	0	5850	5850	5850	5850	0
332	20240226	145200	0	5850	5850	5850	5850	0
333	20240226	145100	0	5850	5850	5850	5850	0
334	20240226	145000	0	5850	5850	5850	5850	0
335	20240226	144900	0	5850	5850	5850	5850	0
336	20240226	144800	0	5850	5850	5850	5850	0
337	20240226	144700	0	5850	5850	5850	5850	0
338	20240226	144600	0	5850	5850	5850	5850	0
339	20240226	144500	0	5850	5850	5850	5850	0
340	20240226	144400	0	5850	5850	5850	5850	0
341	20240226	144300	0	5850	5850	5850	5850	0
342	20240226	144200	0	5850	5850	5850	5850	0
343	20240226	144100	0	5850	5850	5850	5850	0
344	20240226	144000	0	5850	5850	5850	5850	0
345	20240226	143900	0	5850	5850	5850	5850	0
346	20240226	143800	0	5850	5850	5850	5850	0
347	20240226	143700	0	5850	5850	5850	5850	0
348	20240226	143600	0	5850	5850	5850	5850	0
349	20240226	143500	0	5850	5850	5850	5850	0
350	20240226	143400	0	5850	5850	5850	5850	0
351	20240226	143300	0	5850	5850	5850	5850	0
352	20240226	143200	0	5850	5850	5850	5850	0
353	20240226	143100	0	5850	5850	5850	5850	0
354	20240226	143000	0	5850	5850	5850	5850	0
355	20240226	142900	0	5850	5850	5850	5850	0
356	20240226	142800	0	5850	5850	5850	5850	0
357	20240226	142700	0	5850	5850	5850	5850	0
358	20240226	142600	0	5850	5850	5850	5850	0
359	20240226	142500	0	5850	5850	5850	5850	0
360	20240226	142400	0	5850	5850	5850	5850	0
361	20240226	142300	0	5850	5850	5850	5850	0
362	20240226	142200	0	5850	5850	5850	5850	0
363	20240226	142100	0	5850	5850	5850	5850	0
364	20240226	142000	0	5850	5850	5850	5850	0
365	20240226	141900	0	5850	5850	5850	5850	0
366	20240226	141800	0	5850	5850	5850	5850	0
367	20240226	141700	0	5850	5850	5850	5850	0
368	20240226	141600	0	5850	5850	5850	5850	0
369	20240226	141500	0	5850	5850	5850	5850	0
370	20240226	141400	0	5850	5850	5850	5850	0
371	20240226	141300	0	5850	5850	5850	5850	0
372	20240226	141200	0	5850	5850	5850	5850	0
373	20240226	141100	0	5850	5850	5850	5850	0
374	20240226	141000	0	5850	5850	5850	5850	0
375	20240226	140900	0	5850	5850	5850	5850	0
376	20240226	140800	0	5850	5850	5850	5850	0
377	20240226	140700	0	5850	5850	5850	5850	0
378	20240226	140600	0	5850	5850	5850	5850	0
379	20240226	140500	0	5850	5850	5850	5850	0
380	20240226	140400	0	5850	5850	5850	5850	0
381	20240226	140300	0	5850	5850	5850	5850	0
382	20240226	140200	0	5850	5850	5850	5850	0
383	20240226	140100	0	5850	5850	5850	5850	0
384	20240226	140000	0	5850	5850	5850	5850	0
385	20240226	135900	0	5850	5850	5850	5850	0
386	20240226	135800	0	5850	5850	5850	5850	0
387	20240226	135700	0	5850	5850	5850	5850	0
388	20240226	135600	0	5850	5850	5850	5850	0
389	20240226	135500	0	5850	5850	5850	5850	0
390	20240226	135400	0	5850	5850	5850	5850	0
391	20240226	135300	0	5850	5850	5850	5850	0
392	20240226	135200	0	5850	5850	5850	5850	0
393	20240226	135100	0	5850	5850	5850	5850	0
394	20240226	135000	0	5850	5850	5850	5850	0
395	20240226	134900	0	5850	5850	5850	5850	0
396	20240226	134800	0	5850	5850	5850	5850	0
397	20240226	134700	0	5850	5850	5850	5850	0
398	20240226	134600	0	5850	5850	5850	5850	0
399	20240226	134500	0	5850	5850	5850	5850	0
400	20240226	134400	0	5850	5850	5850	5850	0
401	20240226	134300	0	5850	5850	5850	5850	0
402	20240226	134200	0	5850	5850	5850	5850	0
403	20240226	134100	0	5850	5850	5850	5850	0
404	20240226	134000	0	5850	5850	5850	5850	0
405	20240226	133900	0	5850	5850	5850	5850	0
406	20240226	133800	0	5850	5850	5850	5850	0
407	20240226	133700	0	5850	5850	5850	5850	0
408	20240226	133600	0	5850	5850	5850	5850	0
409	20240226	133500	0	5850	5850	5850	5850	0
410	20240226	133400	0	5850	5850	5850	5850	0
411	20240226	133300	0	5850	5850	5850	5850	0
412	20240226	133200	0	5850	5850	5850	5850	0
413	20240226	133100	0	5850	5850	5850	5850	0
414	20240226	133000	0	5850	5850	5850	5850	0
415	20240226	132900	0	5850	5850	5850	5850	0
416	20240226	132800	0	5850	5850	5850	5850	0
417	20240226	132700	0	5850	5850	5850	5850	0
418	20240226	132600	0	5850	5850	5850	5850	0
419	20240226	132500	0	5850	5850	5850	5850	0
420	20240226	132400	0	5850	5850	5850	5850	0
421	20240226	132300	0	5850	5850	5850	5850	0
422	20240226	132200	0	5850	5850	5850	5850	0
423	20240226	132100	0	5850	5850	5850	5850	0
424	20240226	132000	0	5850	5850	5850	5850	0
425	20240226	131900	0	5850	5850	5850	5850	0
426	20240226	131800	0	5850	5850	5850	5850	0
427	20240226	131700	0	5850	5850	5850	5850	0
428	20240226	131600	0	5850	5850	5850	5850	0
429	20240226	131500	0	5850	5850	5850	5850	0
430	20240226	131400	0	5850	5850	5850	5850	0
431	20240226	131300	0	5850	5850	5850	5850	0
432	20240226	131200	0	5850	5850	5850	5850	0
433	20240226	131100	0	5850	5850	5850	5850	0
434	20240226	131000	0	5850	5850	5850	5850	0
435	20240226	130900	0	5850	5850	5850	5850	0
436	20240226	130800	0	5850	5850	5850	5850	0
437	20240226	130700	0	5850	5850	5850	5850	0
438	20240226	130600	0	5850	5850	5850	5850	0
439	20240226	130500	0	5850	5850	5850	5850	0
440	20240226	130400	0	5850	5850	5850	5850	0
441	20240226	130300	0	5850	5850	5850	5850	0
442	20240226	130200	0	5850	5850	5850	5850	0
443	20240226	130100	0	5850	5850	5850	5850	0
444	20240226	130000	0	5850	5850	5850	5850	0
445	20240226	125900	0	5850	5850	5850	5850	0
446	20240226	125800	0	5850	5850	5850	5850	0
447	20240226	125700	0	5850	5850	5850	5850	0
448	20240226	125600	0	5850	5850	5850	5850	0
449	20240226	125500	0	5850	5850	5850	5850	0
450	20240226	125400	0	5850	5850	5850	5850	0
451	20240226	125300	0	5850	5850	5850	5850	0
452	20240226	125200	0	5850	5850	5850	5850	0
453	20240226	125100	0	5850	5850	5850	5850	0
454	20240226	125000	0	5850	5850	5850	5850	0
455	20240226	124900	0	5850	5850	5850	5850	0
456	20240226	124800	0	5850	5850	5850	5850	0
457	20240226	124700	0	5850	5850	5850	5850	0
458	20240226	124600	0	5850	5850	5850	5850	0
459	20240226	124500	0	5850	5850	5850	5850	0
460	20240226	124400	0	5850	5850	5850	5850	0
461	20240226	124300	0	5850	5850	5850	5850	0
462	20240226	124200	0	5850	5850	5850	5850	0
463	20240226	124100	0	5850	5850	5850	5850	0
464	20240226	124000	0	5850	5850	5850	5850	0
465	20240226	123900	0	5850	5850	5850	5850	0
466	20240226	123800	0	5850	5850	5850	5850	0
467	20240226	123700	0	5850	5850	5850	5850	0
468	20240226	123600	0	5850	5850	5850	5850	0
469	20240226	123500	0	5850	5850	5850	5850	0
470	20240226	123400	0	5850	5850	5850	5850	0
471	20240226	123300	0	5850	5850	5850	5850	0
472	20240226	123200	0	5850	5850	5850	5850	0
473	20240226	123100	0	5850	5850	5850	5850	0
474	20240226	123000	0	5850	5850	5850	5850	0
475	20240226	122900	0	5850	5850	5850	5850	0
476	20240226	122800	0	5850	5850	5850	5850	0
477	20240226	122700	0	5850	5850	5850	5850	0
478	20240226	122600	0	5850	5850	5850	5850	0
479	20240226	122500	0	5850	5850	5850	5850	0
480	20240226	122400	0	5850	5850	5850	5850	0
481	20240226	122300	0	5850	5850	5850	5850	0
482	20240226	122200	0	5850	5850	5850	5850	0
483	20240226	122100	0	5850	5850	5850	5850	0
484	20240226	122000	0	5850	5850	5850	5850	0
485	20240226	121900	0	5850	5850	5850	5850	0
486	20240226	121800	0	5850	5850	5850	5850	0
487	20240226	121700	0	5850	5850	5850	5850	0
488	20240226	121600	0	5850	5850	5850	5850	0
489	20240226	121500	0	5850	5850	5850	5850	0
490	20240226	121400	0	5850	5850	5850	5850	0
491	20240226	121300	0	5850	5850	5850	5850	0
492	20240226	121200	0	5850	5850	5850	5850	0
493	20240226	121100	0	5850	5850	5850	5850	0
494	20240226	121000	0	5850	5850	5850	5850	0
495	20240226	120900	0	5850	5850	5850	5850	0
496	20240226	120800	0	5850	5850	5850	5850	0
497	20240226	120700	0	5850	5850	5850	5850	0
498	20240226	120600	0	5850	5850	5850	5850	0
499	20240226	120500	0	5850	5850	5850	5850	0
500	20240226	120400	0	5850	5850	5850	5850	0
501	20240226	120300	0	5850	5850	5850	5850	0
502	20240226	120200	0	5850	5850	5850	5850	0
503	20240226	120100	0	5850	5850	5850	5850	0
504	20240226	120000	0	5850	5850	5850	5850	0
505	20240226	115900	0	5850	5850	5850	5850	0
506	20240226	115800	0	5850	5850	5850	5850	0
507	20240226	115700	0	5850	5850	5850	5850	0
508	20240226	115600	0	5850	5850	5850	5850	0
509	20240226	115500	0	5850	5850	5850	5850	0
510	20240226	115400	0	5850	5850	5850	5850	0
511	20240226	115300	0	5850	5850	5850	5850	0
512	20240226	115200	0	5850	5850	5850	5850	0
513	20240226	115100	0	5850	5850	5850	5850	0
514	20240226	115000	0	5850	5850	5850	5850	0
515	20240226	114900	0	5850	5850	5850	5850	0
516	20240226	114800	0	5850	5850	5850	5850	0
517	20240226	114700	0	5850	5850	5850	5850	0
518	20240226	114600	0	5850	5850	5850	5850	0
519	20240226	114500	0	5850	5850	5850	5850	0
520	20240226	114400	0	5850	5850	5850	5850	0
521	20240226	114300	0	5850	5850	5850	5850	0
522	20240226	114200	0	5850	5850	5850	5850	0
523	20240226	114100	0	5850	5850	5850	5850	0
524	20240226	114000	0	5850	5850	5850	5850	0
525	20240226	113900	0	5850	5850	5850	5850	0
526	20240226	113800	0	5850	5850	5850	5850	0
527	20240226	113700	0	5850	5850	5850	5850	0
528	20240226	113600	0	5850	5850	5850	5850	0
529	20240226	113500	0	5850	5850	5850	5850	0
530	20240226	113400	0	5850	5850	5850	5850	0
531	20240226	113300	0	5850	5850	5850	5850	0
532	20240226	113200	0	5850	5850	5850	5850	0
533	20240226	113100	0	5850	5850	5850	5850	0
534	20240226	113000	0	5850	5850	5850	5850	0
535	20240226	112900	0	5850	5850	5850	5850	0
536	20240226	112800	0	5850	5850	5850	5850	0
537	20240226	112700	0	5850	5850	5850	5850	0
538	20240226	112600	0	5850	5850	5850	5850	0
539	20240226	112500	0	5850	5850	5850	5850	0
540	20240226	112400	0	5850	5850	5850	5850	0
541	20240226	112300	0	5850	5850	5850	5850	0
542	20240226	112200	0	5850	5850	5850	5850	0
543	20240226	112100	0	5850	5850	5850	5850	0
544	20240226	112000	0	5850	5850	5850	5850	0
545	20240226	111900	0	5850	5850	5850	5850	0
546	20240226	111800	0	5850	5850	5850	5850	0
547	20240226	111700	0	5850	5850	5850	5850	0
548	20240226	111600	0	5850	5850	5850	5850	0
549	20240226	111500	0	5850	5850	5850	5850	0
550	20240226	111400	0	5850	5850	5850	5850	0
551	20240226	111300	0	5850	5850	5850	5850	0
552	20240226	111200	0	5850	5850	5850	5850	0
553	20240226	111100	0	5850	5850	5850	5850	0
554	20240226	111000	0	5850	5850	5850	5850	0
555	20240226	110900	0	5850	5850	5850	5850	0
556	20240226	110800	0	5850	5850	5850	5850	0
557	20240226	110700	0	5850	5850	5850	5850	0
558	20240226	110600	0	5850	5850	5850	5850	0
559	20240226	110500	0	5850	5850	5850	5850	0
560	20240226	110400	0	5850	5850	5850	5850	0
561	20240226	110300	0	5850	5850	5850	5850	0
562	20240226	110200	0	5850	5850	5850	5850	0
563	20240226	110100	0	5850	5850	5850	5850	0
564	20240226	110000	0	5850	5850	5850	5850	0
565	20240226	105900	0	5850	5850	5850	5850	0
566	20240226	105800	0	5850	5850	5850	5850	0
567	20240226	105700	0	5850	5850	5850	5850	0
568	20240226	105600	0	5850	5850	5850	5850	0
569	20240226	105500	0	5850	5850	5850	5850	0
570	20240226	105400	0	5850	5850	5850	5850	0
571	20240226	105300	0	5850	5850	5850	5850	0
572	20240226	105200	0	5850	5850	5850	5850	0
573	20240226	105100	0	5850	5850	5850	5850	0
574	20240226	105000	0	5850	5850	5850	5850	0
575	20240226	104900	0	5850	5850	5850	5850	0
576	20240226	104800	0	5850	5850	5850	5850	0
577	20240226	104700	0	5850	5850	5850	5850	0
578	20240226	104600	0	5850	5850	5850	5850	0
579	20240226	104500	0	5850	5850	5850	5850	0
580	20240226	104400	0	5850	5850	5850	5850	0
581	20240226	104300	0	5850	5850	5850	5850	0
582	20240226	104200	0	5850	5850	5850	5850	0
583	20240226	104100	0	5850	5850	5850	5850	0
584	20240226	104000	0	5850	5850	5850	5850	0
585	20240226	103900	0	5850	5850	5850	5850	0
586	20240226	103800	0	5850	5850	5850	5850	0
587	20240226	103700	0	5850	5850	5850	5850	0
588	20240226	103600	0	5850	5850	5850	5850	0
589	20240226	103500	0	5850	5850	5850	5850	0
590	20240226	103400	0	5850	5850	5850	5850	0
591	20240226	103300	0	5850	5850	5850	5850	0
592	20240226	103200	0	5850	5850	5850	5850	0
593	20240226	103100	0	5850	5850	5850	5850	0
594	20240226	103000	0	5850	5850	5850	5850	0
595	20240226	102900	0	5850	5850	5850	5850	0
596	20240226	102800	0	5850	5850	5850	5850	0
597	20240226	102700	0	5850	5850	5850	5850	0
598	20240226	102600	0	5850	5850	5850	5850	0
599	20240226	102500	0	5850	5850	5850	5850	0
600	20240226	102400	0	5850	5850	5850	5850	0
601	20240226	102300	0	5850	5850	5850	5850	0
602	20240226	102200	0	5850	5850	5850	5850	0
603	20240226	102100	0	5850	5850	5850	5850	0
604	20240226	102000	0	5850	5850	5850	5850	0
605	20240226	101900	0	5850	5850	5850	5850	0
606	20240226	101800	0	5850	5850	5850	5850	0
607	20240226	101700	0	5850	5850	5850	5850	0
608	20240226	101600	0	5850	5850	5850	5850	0
609	20240226	101500	0	5850	5850	5850	5850	0
610	20240226	101400	0	5850	5850	5850	5850	0
611	20240226	101300	0	5850	5850	5850	5850	0
612	20240226	101200	0	5850	5850	5850	5850	0
613	20240226	101100	0	5850	5850	5850	5850	0
614	20240226	101000	0	5850	5850	5850	5850	0
615	20240226	100900	0	5850	5850	5850	5850	0
616	20240226	100800	0	5850	5850	5850	5850	0
617	20240226	100700	0	5850	5850	5850	5850	0
618	20240226	100600	0	5850	5850	5850	5850	0
619	20240226	100500	0	5850	5850	5850	5850	0
620	20240226	100400	0	5850	5850	5850	5850	0
621	20240226	100300	0	5850	5850	5850	5850	0
622	20240226	100200	0	5850	5850	5850	5850	0
623	20240226	100100	0	5850	5850	5850	5850	0
624	20240226	100000	0	5850	5850	5850	5850	0
625	20240226	095900	0	5850	5850	5850	5850	0
626	20240226	095800	0	5850	5850	5850	5850	0
627	20240226	095700	0	5850	5850	5850	5850	0
628	20240226	095600	0	5850	5850	5850	5850	0
629	20240226	095500	0	5850	5850	5850	5850	0
630	20240226	095400	0	5850	5850	5850	5850	0
631	20240226	095300	0	5850	5850	5850	5850	0
632	20240226	095200	0	5850	5850	5850	5850	0
633	20240226	095100	0	5850	5850	5850	5850	0
634	20240226	095000	0	5850	5850	5850	5850	0
635	20240226	094900	0	5850	5850	5850	5850	0
636	20240226	094800	0	5850	5850	5850	5850	0
637	20240226	094700	0	5850	5850	5850	5850	0
638	20240226	094600	0	5850	5850	5850	5850	0
639	20240226	094500	0	5850	5850	5850	5850	0
640	20240226	094400	0	5850	5850	5850	5850	0
641	20240226	094300	0	5850	5850	5850	5850	0
642	20240226	094200	0	5850	5850	5850	5850	0
643	20240226	094100	0	5850	5850	5850	5850	0
644	20240226	094000	0	5850	5850	5850	5850	0
645	20240226	093900	0	5850	5850	5850	5850	0
646	20240226	093800	0	5850	5850	5850	5850	0
647	20240226	093700	0	5850	5850	5850	5850	0
648	20240226	093600	0	5850	5850	5850	5850	0
649	20240226	093500	0	5850	5850	5850	5850	0
650	20240226	093400	0	5850	5850	5850	5850	0
651	20240226	093300	0	5850	5850	5850	5850	0
652	20240226	093200	0	5850	5850	5850	5850	0
653	20240226	093100	0	5850	5850	5850	5850	0
654	20240226	093000	0	5850	5850	5850	5850	0
655	20240226	092900	0	5850	5850	5850	5850	0
656	20240226	092800	0	5850	5850	5850	5850	0
657	20240226	092700	0	5850	5850	5850	5850	0
658	20240226	092600	0	5850	5850	5850	5850	0
659	20240226	092500	0	5850	5850	5850	5850	0
660	20240226	092400	0	5850	5850	5850	5850	0
661	20240226	092300	0	5850	5850	5850	5850	0
662	20240226	092200	0	5850	5850	5850	5850	0
663	20240226	092100	0	5850	5850	5850	5850	0
664	20240226	092000	0	5850	5850	5850	5850	0
665	20240226	091900	0	5850	5850	5850	5850	0
666	20240226	091800	0	5850	5850	5850	5850	0
667	20240226	091700	0	5850	5850	5850	5850	0
668	20240226	091600	0	5850	5850	5850	5850	0
669	20240226	091500	0	5850	5850	5850	5850	0
670	20240226	091400	0	5850	5850	5850	5850	0
671	20240226	091300	0	5850	5850	5850	5850	0
672	20240226	091200	0	5850	5850	5850	5850	0
673	20240226	091100	0	5850	5850	5850	5850	0
674	20240226	091000	0	5850	5850	5850	5850	0
675	20240226	090900	0	5850	5850	5850	5850	0
676	20240226	090800	0	5850	5850	5850	5850	0
677	20240226	090700	0	5850	5850	5850	5850	0
678	20240226	090600	0	5850	5850	5850	5850	0
679	20240226	090500	0	5850	5850	5850	5850	0
680	20240226	090400	0	5850	5850	5850	5850	0
681	20240226	090300	0	5850	5850	5850	5850	0
682	20240226	090200	0	5850	5850	5850	5850	0
683	20240226	090100	0	5850	5850	5850	5850	0
684	20240226	090000	0	5850	5850	5850	5850	0