KissMeData/362320/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	213300	631247590	5570	5570	5570	5570	5021
3	20250219	213200	631247590	5570	5570	5570	5570	0
4	20250219	213100	631247590	5570	5570	5570	5570	0
5	20250219	213000	631247590	5570	5570	5570	5570	0
6	20250219	212900	631247590	5570	5570	5570	5570	0
7	20250219	212800	631247590	5570	5570	5570	5570	0
8	20250219	212700	631247590	5570	5570	5570	5570	0
9	20250219	212600	631247590	5570	5570	5570	5570	0
10	20250219	212500	631247590	5570	5570	5570	5570	0
11	20250219	212400	631247590	5570	5570	5570	5570	0
12	20250219	212300	631247590	5570	5570	5570	5570	0
13	20250219	212200	631247590	5570	5570	5570	5570	0
14	20250219	212100	631247590	5570	5570	5570	5570	0
15	20250219	212000	631247590	5570	5570	5570	5570	0
16	20250219	211900	631247590	5570	5570	5570	5570	0
17	20250219	211800	631247590	5570	5570	5570	5570	0
18	20250219	211700	631247590	5570	5570	5570	5570	0
19	20250219	211600	631247590	5570	5570	5570	5570	0
20	20250219	211500	631247590	5570	5570	5570	5570	0
21	20250219	211400	631247590	5570	5570	5570	5570	0
22	20250219	211300	631247590	5570	5570	5570	5570	0
23	20250219	211200	631247590	5570	5570	5570	5570	0
24	20250219	211100	631247590	5570	5570	5570	5570	0
25	20250219	211000	631247590	5570	5570	5570	5570	0
26	20250219	210900	631247590	5570	5570	5570	5570	0
27	20250219	210800	631247590	5570	5570	5570	5570	0
28	20250219	210700	631247590	5570	5570	5570	5570	0
29	20250219	210600	631247590	5570	5570	5570	5570	0
30	20250219	210500	631247590	5570	5570	5570	5570	0
31	20250219	210400	631247590	5570	5570	5570	5570	0
32	20250219	210300	631247590	5570	5570	5570	5570	5021
33	20250219	210200	631247590	5570	5570	5570	5570	0
34	20250219	210100	631247590	5570	5570	5570	5570	0
35	20250219	210000	631247590	5570	5570	5570	5570	0
36	20250219	205900	631247590	5570	5570	5570	5570	0
37	20250219	205800	631247590	5570	5570	5570	5570	0
38	20250219	205700	631247590	5570	5570	5570	5570	0
39	20250219	205600	631247590	5570	5570	5570	5570	0
40	20250219	205500	631247590	5570	5570	5570	5570	0
41	20250219	205400	631247590	5570	5570	5570	5570	0
42	20250219	205300	631247590	5570	5570	5570	5570	0
43	20250219	205200	631247590	5570	5570	5570	5570	0
44	20250219	205100	631247590	5570	5570	5570	5570	0
45	20250219	205000	631247590	5570	5570	5570	5570	0
46	20250219	204900	631247590	5570	5570	5570	5570	0
47	20250219	204800	631247590	5570	5570	5570	5570	0
48	20250219	204700	631247590	5570	5570	5570	5570	0
49	20250219	204600	631247590	5570	5570	5570	5570	0
50	20250219	204500	631247590	5570	5570	5570	5570	0
51	20250219	204400	631247590	5570	5570	5570	5570	0
52	20250219	204300	631247590	5570	5570	5570	5570	0
53	20250219	204200	631247590	5570	5570	5570	5570	0
54	20250219	204100	631247590	5570	5570	5570	5570	0
55	20250219	204000	631247590	5570	5570	5570	5570	0
56	20250219	203900	631247590	5570	5570	5570	5570	0
57	20250219	203800	631247590	5570	5570	5570	5570	0
58	20250219	203700	631247590	5570	5570	5570	5570	0
59	20250219	203600	631247590	5570	5570	5570	5570	0
60	20250219	203500	631247590	5570	5570	5570	5570	0
61	20250219	203400	631247590	5570	5570	5570	5570	0
62	20250219	203300	631247590	5570	5570	5570	5570	5021
63	20250219	203200	631247590	5570	5570	5570	5570	0
64	20250219	203100	631247590	5570	5570	5570	5570	0
65	20250219	203000	631247590	5570	5570	5570	5570	0
66	20250219	202900	631247590	5570	5570	5570	5570	0
67	20250219	202800	631247590	5570	5570	5570	5570	0
68	20250219	202700	631247590	5570	5570	5570	5570	0
69	20250219	202600	631247590	5570	5570	5570	5570	0
70	20250219	202500	631247590	5570	5570	5570	5570	0
71	20250219	202400	631247590	5570	5570	5570	5570	0
72	20250219	202300	631247590	5570	5570	5570	5570	0
73	20250219	202200	631247590	5570	5570	5570	5570	0
74	20250219	202100	631247590	5570	5570	5570	5570	0
75	20250219	202000	631247590	5570	5570	5570	5570	0
76	20250219	201900	631247590	5570	5570	5570	5570	0
77	20250219	201800	631247590	5570	5570	5570	5570	0
78	20250219	201700	631247590	5570	5570	5570	5570	0
79	20250219	201600	631247590	5570	5570	5570	5570	0
80	20250219	201500	631247590	5570	5570	5570	5570	0
81	20250219	201400	631247590	5570	5570	5570	5570	0
82	20250219	201300	631247590	5570	5570	5570	5570	0
83	20250219	201200	631247590	5570	5570	5570	5570	0
84	20250219	201100	631247590	5570	5570	5570	5570	0
85	20250219	201000	631247590	5570	5570	5570	5570	0
86	20250219	200900	631247590	5570	5570	5570	5570	0
87	20250219	200800	631247590	5570	5570	5570	5570	0
88	20250219	200700	631247590	5570	5570	5570	5570	0
89	20250219	200600	631247590	5570	5570	5570	5570	0
90	20250219	200500	631247590	5570	5570	5570	5570	0
91	20250219	200400	631247590	5570	5570	5570	5570	0
92	20250219	200300	631247590	5570	5570	5570	5570	5021
93	20250219	200200	631247590	5570	5570	5570	5570	0
94	20250219	200100	631247590	5570	5570	5570	5570	0
95	20250219	200000	631247590	5570	5570	5570	5570	0
96	20250219	195900	631247590	5570	5570	5570	5570	0
97	20250219	195800	631247590	5570	5570	5570	5570	0
98	20250219	195700	631247590	5570	5570	5570	5570	0
99	20250219	195600	631247590	5570	5570	5570	5570	0
100	20250219	195500	631247590	5570	5570	5570	5570	0
101	20250219	195400	631247590	5570	5570	5570	5570	0
102	20250219	195300	631247590	5570	5570	5570	5570	0
103	20250219	195200	631247590	5570	5570	5570	5570	0
104	20250219	195100	631247590	5570	5570	5570	5570	0
105	20250219	195000	631247590	5570	5570	5570	5570	0
106	20250219	194900	631247590	5570	5570	5570	5570	0
107	20250219	194800	631247590	5570	5570	5570	5570	0
108	20250219	194700	631247590	5570	5570	5570	5570	0
109	20250219	194600	631247590	5570	5570	5570	5570	0
110	20250219	194500	631247590	5570	5570	5570	5570	0
111	20250219	194400	631247590	5570	5570	5570	5570	0
112	20250219	194300	631247590	5570	5570	5570	5570	0
113	20250219	194200	631247590	5570	5570	5570	5570	0
114	20250219	194100	631247590	5570	5570	5570	5570	0
115	20250219	194000	631247590	5570	5570	5570	5570	0
116	20250219	193900	631247590	5570	5570	5570	5570	0
117	20250219	193800	631247590	5570	5570	5570	5570	0
118	20250219	193700	631247590	5570	5570	5570	5570	0
119	20250219	193600	631247590	5570	5570	5570	5570	0
120	20250219	193500	631247590	5570	5570	5570	5570	0
121	20250219	193400	631247590	5570	5570	5570	5570	0
122	20250219	193300	631247590	5570	5570	5570	5570	5021
123	20250219	193200	631247590	5570	5570	5570	5570	0
124	20250219	193100	631247590	5570	5570	5570	5570	0
125	20250219	193000	631247590	5570	5570	5570	5570	0
126	20250219	192900	631247590	5570	5570	5570	5570	0
127	20250219	192800	631247590	5570	5570	5570	5570	0
128	20250219	192700	631247590	5570	5570	5570	5570	0
129	20250219	192600	631247590	5570	5570	5570	5570	0
130	20250219	192500	631247590	5570	5570	5570	5570	0
131	20250219	192400	631247590	5570	5570	5570	5570	0
132	20250219	192300	631247590	5570	5570	5570	5570	0
133	20250219	192200	631247590	5570	5570	5570	5570	0
134	20250219	192100	631247590	5570	5570	5570	5570	0
135	20250219	192000	631247590	5570	5570	5570	5570	0
136	20250219	191900	631247590	5570	5570	5570	5570	0
137	20250219	191800	631247590	5570	5570	5570	5570	0
138	20250219	191700	631247590	5570	5570	5570	5570	0
139	20250219	191600	631247590	5570	5570	5570	5570	0
140	20250219	191500	631247590	5570	5570	5570	5570	0
141	20250219	191400	631247590	5570	5570	5570	5570	0
142	20250219	191300	631247590	5570	5570	5570	5570	0
143	20250219	191200	631247590	5570	5570	5570	5570	0
144	20250219	191100	631247590	5570	5570	5570	5570	0
145	20250219	191000	631247590	5570	5570	5570	5570	0
146	20250219	190900	631247590	5570	5570	5570	5570	0
147	20250219	190800	631247590	5570	5570	5570	5570	0
148	20250219	190700	631247590	5570	5570	5570	5570	0
149	20250219	190600	631247590	5570	5570	5570	5570	0
150	20250219	190500	631247590	5570	5570	5570	5570	0
151	20250219	190400	631247590	5570	5570	5570	5570	0
152	20250219	190300	631247590	5570	5570	5570	5570	5021
153	20250219	190200	631247590	5570	5570	5570	5570	0
154	20250219	190100	631247590	5570	5570	5570	5570	0
155	20250219	190000	631247590	5570	5570	5570	5570	0
156	20250219	185900	631247590	5570	5570	5570	5570	0
157	20250219	185800	631247590	5570	5570	5570	5570	0
158	20250219	185700	631247590	5570	5570	5570	5570	0
159	20250219	185600	631247590	5570	5570	5570	5570	0
160	20250219	185500	631247590	5570	5570	5570	5570	0
161	20250219	185400	631247590	5570	5570	5570	5570	0
162	20250219	185300	631247590	5570	5570	5570	5570	0
163	20250219	185200	631247590	5570	5570	5570	5570	0
164	20250219	185100	631247590	5570	5570	5570	5570	0
165	20250219	185000	631247590	5570	5570	5570	5570	0
166	20250219	184900	631247590	5570	5570	5570	5570	0
167	20250219	184800	631247590	5570	5570	5570	5570	0
168	20250219	184700	631247590	5570	5570	5570	5570	0
169	20250219	184600	631247590	5570	5570	5570	5570	0
170	20250219	184500	631247590	5570	5570	5570	5570	0
171	20250219	184400	631247590	5570	5570	5570	5570	0
172	20250219	184300	631247590	5570	5570	5570	5570	0
173	20250219	184200	631247590	5570	5570	5570	5570	0
174	20250219	184100	631247590	5570	5570	5570	5570	0
175	20250219	184000	631247590	5570	5570	5570	5570	0
176	20250219	183900	631247590	5570	5570	5570	5570	0
177	20250219	183800	631247590	5570	5570	5570	5570	0
178	20250219	183700	631247590	5570	5570	5570	5570	0
179	20250219	183600	631247590	5570	5570	5570	5570	0
180	20250219	183500	631247590	5570	5570	5570	5570	0
181	20250219	183400	631247590	5570	5570	5570	5570	0
182	20250219	183300	631247590	5570	5570	5570	5570	5021
183	20250219	183200	631247590	5570	5570	5570	5570	0
184	20250219	183100	631247590	5570	5570	5570	5570	0
185	20250219	183000	631247590	5570	5570	5570	5570	0
186	20250219	182900	631247590	5570	5570	5570	5570	0
187	20250219	182800	631247590	5570	5570	5570	5570	0
188	20250219	182700	631247590	5570	5570	5570	5570	0
189	20250219	182600	631247590	5570	5570	5570	5570	0
190	20250219	182500	631247590	5570	5570	5570	5570	0
191	20250219	182400	631247590	5570	5570	5570	5570	0
192	20250219	182300	631247590	5570	5570	5570	5570	0
193	20250219	182200	631247590	5570	5570	5570	5570	0
194	20250219	182100	631247590	5570	5570	5570	5570	0
195	20250219	182000	631247590	5570	5570	5570	5570	0
196	20250219	181900	631247590	5570	5570	5570	5570	0
197	20250219	181800	631247590	5570	5570	5570	5570	0
198	20250219	181700	631247590	5570	5570	5570	5570	0
199	20250219	181600	631247590	5570	5570	5570	5570	0
200	20250219	181500	631247590	5570	5570	5570	5570	0
201	20250219	181400	631247590	5570	5570	5570	5570	0
202	20250219	181300	631247590	5570	5570	5570	5570	0
203	20250219	181200	631247590	5570	5570	5570	5570	0
204	20250219	181100	631247590	5570	5570	5570	5570	0
205	20250219	181000	631247590	5570	5570	5570	5570	0
206	20250219	180900	631247590	5570	5570	5570	5570	0
207	20250219	180800	631247590	5570	5570	5570	5570	0
208	20250219	180700	631247590	5570	5570	5570	5570	0
209	20250219	180600	631247590	5570	5570	5570	5570	0
210	20250219	180500	631247590	5570	5570	5570	5570	0
211	20250219	180400	631247590	5570	5570	5570	5570	0
212	20250219	180300	631247590	5570	5570	5570	5570	5021
213	20250219	180200	631247590	5570	5570	5570	5570	0
214	20250219	180100	631247590	5570	5570	5570	5570	0
215	20250219	180000	631247590	5570	5570	5570	5570	0
216	20250219	175900	631247590	5570	5570	5570	5570	0
217	20250219	175800	631247590	5570	5570	5570	5570	0
218	20250219	175700	631247590	5570	5570	5570	5570	0
219	20250219	175600	631247590	5570	5570	5570	5570	0
220	20250219	175500	631247590	5570	5570	5570	5570	0
221	20250219	175400	631247590	5570	5570	5570	5570	0
222	20250219	175300	631247590	5570	5570	5570	5570	0
223	20250219	175200	631247590	5570	5570	5570	5570	0
224	20250219	175100	631247590	5570	5570	5570	5570	0
225	20250219	175000	631247590	5570	5570	5570	5570	0
226	20250219	174900	631247590	5570	5570	5570	5570	0
227	20250219	174800	631247590	5570	5570	5570	5570	0
228	20250219	174700	631247590	5570	5570	5570	5570	0
229	20250219	174600	631247590	5570	5570	5570	5570	0
230	20250219	174500	631247590	5570	5570	5570	5570	0
231	20250219	174400	631247590	5570	5570	5570	5570	0
232	20250219	174300	631247590	5570	5570	5570	5570	0
233	20250219	174200	631247590	5570	5570	5570	5570	0
234	20250219	174100	631247590	5570	5570	5570	5570	0
235	20250219	174000	631247590	5570	5570	5570	5570	0
236	20250219	173900	631247590	5570	5570	5570	5570	0
237	20250219	173800	631247590	5570	5570	5570	5570	0
238	20250219	173700	631247590	5570	5570	5570	5570	0
239	20250219	173600	631247590	5570	5570	5570	5570	0
240	20250219	173500	631247590	5570	5570	5570	5570	0
241	20250219	173400	631247590	5570	5570	5570	5570	0
242	20250219	173300	631247590	5570	5570	5570	5570	5021
243	20250219	173200	631247590	5570	5570	5570	5570	0
244	20250219	173100	631247590	5570	5570	5570	5570	0
245	20250219	173000	631247590	5570	5570	5570	5570	0
246	20250219	172900	631247590	5570	5570	5570	5570	0
247	20250219	172800	631247590	5570	5570	5570	5570	0
248	20250219	172700	631247590	5570	5570	5570	5570	0
249	20250219	172600	631247590	5570	5570	5570	5570	0
250	20250219	172500	631247590	5570	5570	5570	5570	0
251	20250219	172400	631247590	5570	5570	5570	5570	0
252	20250219	172300	631247590	5570	5570	5570	5570	0
253	20250219	172200	631247590	5570	5570	5570	5570	0
254	20250219	172100	631247590	5570	5570	5570	5570	0
255	20250219	172000	631247590	5570	5570	5570	5570	0
256	20250219	171900	631247590	5570	5570	5570	5570	0
257	20250219	171800	631247590	5570	5570	5570	5570	0
258	20250219	171700	631247590	5570	5570	5570	5570	0
259	20250219	171600	631247590	5570	5570	5570	5570	0
260	20250219	171500	631247590	5570	5570	5570	5570	0
261	20250219	171400	631247590	5570	5570	5570	5570	0
262	20250219	171300	631247590	5570	5570	5570	5570	0
263	20250219	171200	631247590	5570	5570	5570	5570	0
264	20250219	171100	631247590	5570	5570	5570	5570	0
265	20250219	171000	631247590	5570	5570	5570	5570	0
266	20250219	170900	631247590	5570	5570	5570	5570	0
267	20250219	170800	631247590	5570	5570	5570	5570	0
268	20250219	170700	631247590	5570	5570	5570	5570	0
269	20250219	170600	631247590	5570	5570	5570	5570	0
270	20250219	170500	631247590	5570	5570	5570	5570	0
271	20250219	170400	631247590	5570	5570	5570	5570	0
272	20250219	170300	631247590	5570	5570	5570	5570	5021
273	20250219	170200	631247590	5570	5570	5570	5570	0
274	20250219	170100	631247590	5570	5570	5570	5570	0
275	20250219	170000	631247590	5570	5570	5570	5570	0
276	20250219	165900	631247590	5570	5570	5570	5570	0
277	20250219	165800	631247590	5570	5570	5570	5570	0
278	20250219	165700	631247590	5570	5570	5570	5570	0
279	20250219	165600	631247590	5570	5570	5570	5570	0
280	20250219	165500	631247590	5570	5570	5570	5570	0
281	20250219	165400	631247590	5570	5570	5570	5570	0
282	20250219	165300	631247590	5570	5570	5570	5570	0
283	20250219	165200	631247590	5570	5570	5570	5570	0
284	20250219	165100	631247590	5570	5570	5570	5570	0
285	20250219	165000	631247590	5570	5570	5570	5570	0
286	20250219	164900	631247590	5570	5570	5570	5570	0
287	20250219	164800	631247590	5570	5570	5570	5570	0
288	20250219	164700	631247590	5570	5570	5570	5570	0
289	20250219	164600	631247590	5570	5570	5570	5570	0
290	20250219	164500	631247590	5570	5570	5570	5570	0
291	20250219	164400	631247590	5570	5570	5570	5570	0
292	20250219	164300	631247590	5570	5570	5570	5570	0
293	20250219	164200	631247590	5570	5570	5570	5570	0
294	20250219	164100	631247590	5570	5570	5570	5570	0
295	20250219	164000	631247590	5570	5570	5570	5570	0
296	20250219	163900	631247590	5570	5570	5570	5570	0
297	20250219	163800	631247590	5570	5570	5570	5570	0
298	20250219	163700	631247590	5570	5570	5570	5570	0
299	20250219	163600	631247590	5570	5570	5570	5570	0
300	20250219	163500	631247590	5570	5570	5570	5570	0
301	20250219	163400	631247590	5570	5570	5570	5570	0
302	20250219	163300	631247590	5570	5570	5570	5570	5021
303	20250219	163200	631247590	5570	5570	5570	5570	0
304	20250219	163100	631247590	5570	5570	5570	5570	0
305	20250219	163000	631247590	5570	5570	5570	5570	0
306	20250219	162900	631247590	5570	5570	5570	5570	0
307	20250219	162800	631247590	5570	5570	5570	5570	0
308	20250219	162700	631247590	5570	5570	5570	5570	0
309	20250219	162600	631247590	5570	5570	5570	5570	0
310	20250219	162500	631247590	5570	5570	5570	5570	0
311	20250219	162400	631247590	5570	5570	5570	5570	0
312	20250219	162300	631247590	5570	5570	5570	5570	0
313	20250219	162200	631247590	5570	5570	5570	5570	0
314	20250219	162100	631247590	5570	5570	5570	5570	0
315	20250219	162000	631247590	5570	5570	5570	5570	0
316	20250219	161900	631247590	5570	5570	5570	5570	0
317	20250219	161800	631247590	5570	5570	5570	5570	0
318	20250219	161700	631247590	5570	5570	5570	5570	0
319	20250219	161600	631247590	5570	5570	5570	5570	0
320	20250219	161500	631247590	5570	5570	5570	5570	0
321	20250219	161400	631247590	5570	5570	5570	5570	0
322	20250219	161300	631247590	5570	5570	5570	5570	0
323	20250219	161200	631247590	5570	5570	5570	5570	0
324	20250219	161100	631247590	5570	5570	5570	5570	0
325	20250219	161000	631247590	5570	5570	5570	5570	0
326	20250219	160900	631247590	5570	5570	5570	5570	0
327	20250219	160800	631247590	5570	5570	5570	5570	0
328	20250219	160700	631247590	5570	5570	5570	5570	0
329	20250219	160600	631247590	5570	5570	5570	5570	0
330	20250219	160500	631247590	5570	5570	5570	5570	0
331	20250219	160400	631247590	5570	5570	5570	5570	0
332	20250219	160300	631247590	5570	5570	5570	5570	5021
333	20250219	160200	631247590	5570	5570	5570	5570	0
334	20250219	160100	631247590	5570	5570	5570	5570	0
335	20250219	160000	631247590	5570	5570	5570	5570	0
336	20250219	155900	631247590	5570	5570	5570	5570	0
337	20250219	155800	631247590	5570	5570	5570	5570	0
338	20250219	155700	631247590	5570	5570	5570	5570	0
339	20250219	155600	631247590	5570	5570	5570	5570	0
340	20250219	155500	631247590	5570	5570	5570	5570	0
341	20250219	155400	631247590	5570	5570	5570	5570	0
342	20250219	155300	631247590	5570	5570	5570	5570	0
343	20250219	155200	631247590	5570	5570	5570	5570	0
344	20250219	155100	631247590	5570	5570	5570	5570	0
345	20250219	155000	631247590	5570	5570	5570	5570	0
346	20250219	154900	631247590	5570	5570	5570	5570	0
347	20250219	154800	631247590	5570	5570	5570	5570	0
348	20250219	154700	631247590	5570	5570	5570	5570	0
349	20250219	154600	631247590	5570	5570	5570	5570	0
350	20250219	154500	631247590	5570	5570	5570	5570	0
351	20250219	154400	631247590	5570	5570	5570	5570	0
352	20250219	154300	631247590	5570	5570	5570	5570	0
353	20250219	154200	631247590	5570	5570	5570	5570	0
354	20250219	154100	631247590	5570	5570	5570	5570	0
355	20250219	154000	631247590	5570	5570	5570	5570	0
356	20250219	153900	631247590	5570	5570	5570	5570	0
357	20250219	153800	631247590	5570	5570	5570	5570	0
358	20250219	153700	631247590	5570	5570	5570	5570	0
359	20250219	153600	631247590	5570	5570	5570	5570	0
360	20250219	153500	631247590	5570	5570	5570	5570	0
361	20250219	153400	631247590	5570	5570	5570	5570	0
362	20250219	153300	631247590	5570	5570	5570	5570	5021
363	20250219	153200	631247590	5570	5570	5570	5570	0
364	20250219	153100	631247590	5570	5570	5570	5570	0
365	20250219	153000	631247590	5570	5570	5570	5570	5021
366	20250219	152900	603280620	5550	5550	5550	5550	0
367	20250219	152800	603280620	5550	5550	5550	5550	0
368	20250219	152700	603280620	5550	5550	5550	5550	0
369	20250219	152600	603280620	5550	5550	5550	5550	0
370	20250219	152500	603280620	5550	5550	5550	5550	0
371	20250219	152400	603280620	5550	5550	5550	5550	0
372	20250219	152300	603280620	5550	5550	5550	5550	0
373	20250219	152200	603280620	5550	5550	5550	5550	0
374	20250219	152100	603280620	5550	5550	5550	5550	0
375	20250219	152000	603280620	5550	5550	5550	5550	0
376	20250219	151900	603280620	5550	5540	5550	5540	503
377	20250219	151800	600493900	5540	5530	5550	5530	862
378	20250219	151700	595726840	5540	5540	5550	5530	208
379	20250219	151600	594574640	5550	5550	5550	5540	115
380	20250219	151500	593936490	5550	5550	5550	5540	39
381	20250219	151400	593720320	5540	5550	5550	5530	347
382	20250219	151300	591797900	5550	5540	5550	5540	166
383	20250219	151200	590878160	5550	5550	5550	5550	0
384	20250219	151100	590878160	5550	5550	5550	5540	35
385	20250219	151000	590684190	5550	5550	5560	5540	104
386	20250219	150900	590106990	5560	5560	5560	5560	10
387	20250219	150800	590051390	5560	5560	5560	5560	48
388	20250219	150700	589784510	5560	5560	5560	5560	5
389	20250219	150600	589756710	5550	5560	5560	5550	182
390	20250219	150500	588744810	5560	5560	5560	5550	158
391	20250219	150400	587867810	5550	5570	5570	5550	187
392	20250219	150300	586827860	5560	5560	5570	5550	1902
393	20250219	150200	576252700	5560	5550	5560	5540	987
394	20250219	150100	570774870	5540	5540	5540	5540	1
395	20250219	150000	570769330	5550	5550	5550	5550	64
396	20250219	145900	570414130	5540	5550	5550	5540	55
397	20250219	145800	570109380	5540	5550	5550	5540	251
398	20250219	145700	568716340	5550	5540	5550	5540	15
399	20250219	145600	568633190	5540	5540	5540	5540	234
400	20250219	145500	567336830	5530	5530	5530	5530	397
401	20250219	145400	565141420	5530	5530	5530	5530	0
402	20250219	145300	565141420	5530	5530	5530	5530	4
403	20250219	145200	565119300	5540	5540	5540	5520	691
404	20250219	145100	561299480	5540	5540	5540	5540	726
405	20250219	145000	557277440	5540	5540	5540	5540	158
406	20250219	144900	556402120	5540	5540	5540	5540	25
407	20250219	144800	556263620	5550	5550	5550	5550	0
408	20250219	144700	556263620	5550	5550	5550	5550	0
409	20250219	144600	556263620	5550	5550	5550	5550	0
410	20250219	144500	556263620	5550	5550	5550	5550	0
411	20250219	144400	556263620	5550	5540	5550	5530	263
412	20250219	144300	554809190	5550	5550	5550	5540	201
413	20250219	144200	553695600	5550	5560	5560	5550	7
414	20250219	144100	553656740	5550	5550	5550	5550	264
415	20250219	144000	552191540	5550	5560	5560	5550	24
416	20250219	143900	552058290	5560	5560	5560	5560	2
417	20250219	143800	552047170	5560	5560	5560	5560	1
418	20250219	143700	552041610	5550	5550	5560	5550	970
419	20250219	143600	546648650	5550	5540	5550	5540	2177
420	20250219	143500	534566840	5540	5550	5550	5540	575
421	20250219	143400	531376340	5540	5540	5540	5530	402
422	20250219	143300	529149270	5540	5540	5540	5540	10
423	20250219	143200	529093870	5540	5540	5540	5540	0
424	20250219	143100	529093870	5540	5540	5540	5540	1
425	20250219	143000	529088330	5540	5540	5540	5540	1
426	20250219	142900	529082790	5550	5530	5550	5530	35
427	20250219	142800	528889200	5540	5540	5550	5540	596
428	20250219	142700	525587350	5540	5540	5540	5540	5
429	20250219	142600	525559650	5530	5550	5550	5530	106
430	20250219	142500	524973420	5540	5550	5550	5540	62
431	20250219	142400	524629930	5530	5530	5530	5530	0
432	20250219	142300	524629930	5530	5530	5530	5530	0
433	20250219	142200	524629930	5530	5530	5530	5530	15
434	20250219	142100	524546980	5530	5540	5550	5530	133
435	20250219	142000	523810500	5550	5550	5550	5550	0
436	20250219	141900	523810500	5550	5540	5550	5540	215
437	20250219	141800	522619320	5540	5540	5540	5540	200
438	20250219	141700	521511320	5540	5540	5540	5540	920
439	20250219	141600	516414520	5530	5530	5530	5530	262
440	20250219	141500	514965660	5530	5530	5530	5530	100
441	20250219	141400	514412660	5530	5530	5530	5530	238
442	20250219	141300	513096520	5530	5530	5530	5530	0
443	20250219	141200	513096520	5530	5540	5540	5530	363
444	20250219	141100	511089120	5530	5530	5530	5530	0
445	20250219	141000	511089120	5530	5530	5530	5530	0
446	20250219	140900	511089120	5530	5530	5530	5530	284
447	20250219	140800	509518600	5540	5540	5540	5540	0
448	20250219	140700	509518600	5540	5540	5540	5540	1
449	20250219	140600	509513060	5540	5540	5540	5540	482
450	20250219	140500	506842780	5530	5530	5530	5530	365
451	20250219	140400	504824330	5530	5530	5530	5530	60
452	20250219	140300	504492530	5530	5530	5530	5520	83
453	20250219	140200	504034140	5540	5550	5550	5540	43
454	20250219	140100	503795890	5540	5540	5540	5540	101
455	20250219	140000	503236350	5540	5540	5540	5540	502
456	20250219	135900	500455270	5540	5540	5540	5540	2
457	20250219	135800	500444190	5520	5550	5560	5520	1528
458	20250219	135700	491961360	5550	5530	5550	5530	5300
459	20250219	135600	462562340	5510	5510	5510	5510	0
460	20250219	135500	462562340	5510	5510	5510	5510	0
461	20250219	135400	462562340	5510	5510	5510	5510	0
462	20250219	135300	462562340	5510	5510	5510	5510	0
463	20250219	135200	462562340	5510	5500	5510	5500	177
464	20250219	135100	461588070	5540	5540	5540	5540	907
465	20250219	135000	456563290	5550	5510	5550	5510	3000
466	20250219	134900	439961370	5510	5510	5510	5510	0
467	20250219	134800	439961370	5510	5510	5510	5510	0
468	20250219	134700	439961370	5510	5510	5510	5510	279
469	20250219	134600	438424080	5510	5500	5510	5500	8275
470	20250219	134500	392908950	5500	5500	5500	5500	5
471	20250219	134400	392881450	5500	5500	5500	5500	0
472	20250219	134300	392881450	5500	5480	5500	5480	1547
473	20250219	134200	384390060	5480	5470	5480	5470	9
474	20250219	134100	384340820	5470	5470	5470	5470	0
475	20250219	134000	384340820	5470	5470	5470	5470	0
476	20250219	133900	384340820	5470	5470	5470	5470	0
477	20250219	133800	384340820	5470	5470	5470	5470	701
478	20250219	133700	380506350	5490	5490	5490	5490	0
479	20250219	133600	380506350	5490	5490	5490	5490	0
480	20250219	133500	380506350	5490	5490	5490	5490	5
481	20250219	133400	380478900	5490	5490	5490	5480	869
482	20250219	133300	375716720	5490	5480	5490	5480	5
483	20250219	133200	375689290	5470	5470	5470	5470	1
484	20250219	133100	375683820	5490	5490	5490	5490	5
485	20250219	133000	375656370	5490	5480	5490	5460	143
486	20250219	132900	374874670	5480	5470	5480	5470	909
487	20250219	132800	369893370	5480	5480	5480	5480	610
488	20250219	132700	366550570	5480	5480	5480	5480	0
489	20250219	132600	366550570	5480	5480	5480	5480	0
490	20250219	132500	366550570	5480	5470	5480	5470	34
491	20250219	132400	366364520	5470	5470	5470	5470	73
492	20250219	132300	365965210	5480	5460	5480	5460	201
493	20250219	132200	364867730	5460	5460	5460	5460	0
494	20250219	132100	364867730	5460	5460	5460	5460	0
495	20250219	132000	364867730	5460	5460	5460	5460	0
496	20250219	131900	364867730	5460	5460	5460	5460	0
497	20250219	131800	364867730	5460	5460	5460	5460	1
498	20250219	131700	364862270	5460	5470	5470	5460	3
499	20250219	131600	364845870	5450	5450	5450	5450	0
500	20250219	131500	364845870	5450	5450	5450	5450	0
501	20250219	131400	364845870	5450	5460	5460	5450	7000
502	20250219	131300	326677880	5480	5470	5480	5470	402
503	20250219	131200	324478930	5470	5470	5470	5470	0
504	20250219	131100	324478930	5470	5470	5470	5470	93
505	20250219	131000	323970220	5470	5470	5470	5470	128
506	20250219	130900	323270060	5470	5470	5470	5470	0
507	20250219	130800	323270060	5470	5470	5470	5470	0
508	20250219	130700	323270060	5470	5470	5470	5470	300
509	20250219	130600	321629060	5470	5470	5470	5470	88
510	20250219	130500	321147700	5480	5480	5480	5480	0
511	20250219	130400	321147700	5480	5480	5480	5480	0
512	20250219	130300	321147700	5480	5480	5480	5480	0
513	20250219	130200	321147700	5480	5480	5480	5480	0
514	20250219	130100	321147700	5480	5480	5480	5480	50
515	20250219	130000	320873700	5480	5480	5480	5480	6
516	20250219	125900	320840820	5470	5470	5470	5470	0
517	20250219	125800	320840820	5470	5470	5470	5470	91
518	20250219	125700	320343050	5480	5480	5480	5480	0
519	20250219	125600	320343050	5480	5480	5480	5480	32
520	20250219	125500	320167690	5480	5490	5490	5480	204
521	20250219	125400	319047770	5480	5480	5480	5480	0
522	20250219	125300	319047770	5480	5480	5480	5480	0
523	20250219	125200	319047770	5480	5480	5480	5480	0
524	20250219	125100	319047770	5480	5480	5480	5480	0
525	20250219	125000	319047770	5480	5480	5480	5480	0
526	20250219	124900	319047770	5480	5480	5480	5480	100
527	20250219	124800	318499770	5490	5480	5490	5480	131
528	20250219	124700	317781880	5480	5480	5480	5480	0
529	20250219	124600	317781880	5480	5480	5480	5480	0
530	20250219	124500	317781880	5480	5480	5480	5480	0
531	20250219	124400	317781880	5480	5480	5480	5480	0
532	20250219	124300	317781880	5480	5480	5480	5480	500
533	20250219	124200	315041880	5490	5500	5500	5490	917
534	20250219	124100	310007540	5500	5500	5500	5500	0
535	20250219	124000	310007540	5500	5500	5500	5500	1
536	20250219	123900	310002040	5500	5500	5500	5500	0
537	20250219	123800	310002040	5500	5500	5500	5500	30
538	20250219	123700	309837040	5500	5500	5500	5500	0
539	20250219	123600	309837040	5500	5500	5500	5500	0
540	20250219	123500	309837040	5500	5500	5500	5500	50
541	20250219	123400	309562040	5500	5500	5500	5500	658
542	20250219	123300	305943040	5500	5490	5500	5490	1249
543	20250219	123200	299075540	5490	5490	5490	5490	1
544	20250219	123100	299070050	5500	5500	5500	5500	0
545	20250219	123000	299070050	5500	5500	5500	5500	1
546	20250219	122900	299064550	5490	5490	5490	5490	1
547	20250219	122800	299059060	5490	5490	5490	5490	0
548	20250219	122700	299059060	5490	5490	5490	5490	0
549	20250219	122600	299059060	5490	5490	5490	5490	18
550	20250219	122500	298960240	5490	5490	5490	5490	0
551	20250219	122400	298960240	5490	5490	5490	5490	0
552	20250219	122300	298960240	5490	5490	5490	5490	1
553	20250219	122200	298954750	5500	5500	5500	5500	100
554	20250219	122100	298404750	5500	5500	5500	5500	197
555	20250219	122000	297321250	5490	5490	5490	5490	0
556	20250219	121900	297321250	5490	5490	5490	5490	10
557	20250219	121800	297266350	5490	5490	5490	5490	22
558	20250219	121700	297145570	5490	5490	5490	5490	178
559	20250219	121600	296168350	5490	5490	5490	5490	0
560	20250219	121500	296168350	5490	5490	5490	5490	0
561	20250219	121400	296168350	5490	5490	5490	5490	1
562	20250219	121300	296162860	5490	5490	5490	5490	0
563	20250219	121200	296162860	5490	5490	5490	5490	0
564	20250219	121100	296162860	5490	5490	5490	5490	5
565	20250219	121000	296135410	5490	5490	5490	5490	50
566	20250219	120900	295860910	5490	5490	5490	5490	5
567	20250219	120800	295833460	5500	5500	5500	5500	2
568	20250219	120700	295822460	5490	5490	5490	5490	50
569	20250219	120600	295547960	5500	5500	5500	5500	0
570	20250219	120500	295547960	5500	5500	5500	5500	0
571	20250219	120400	295547960	5500	5500	5500	5500	0
572	20250219	120300	295547960	5500	5500	5500	5500	181
573	20250219	120200	294552460	5500	5500	5500	5500	0
574	20250219	120100	294552460	5500	5500	5500	5500	100
575	20250219	120000	294002460	5500	5500	5500	5500	0
576	20250219	115900	294002460	5500	5500	5500	5500	0
577	20250219	115800	294002460	5500	5500	5500	5500	60
578	20250219	115700	293672460	5490	5490	5490	5490	30
579	20250219	115600	293507760	5500	5500	5500	5500	50
580	20250219	115500	293232760	5500	5490	5500	5490	105
581	20250219	115400	292655310	5500	5500	5500	5500	0
582	20250219	115300	292655310	5500	5500	5500	5500	0
583	20250219	115200	292655310	5500	5500	5500	5500	0
584	20250219	115100	292655310	5500	5500	5500	5500	0
585	20250219	115000	292655310	5500	5500	5500	5500	50
586	20250219	114900	292380310	5500	5500	5500	5500	0
587	20250219	114800	292380310	5500	5500	5500	5500	0
588	20250219	114700	292380310	5500	5500	5500	5500	0
589	20250219	114600	292380310	5500	5500	5500	5500	23
590	20250219	114500	292253810	5500	5500	5500	5500	10
591	20250219	114400	292198810	5500	5500	5500	5500	467
592	20250219	114300	289630310	5500	5500	5500	5500	0
593	20250219	114200	289630310	5500	5500	5500	5500	43
594	20250219	114100	289393810	5500	5500	5500	5500	180
595	20250219	114000	288403810	5510	5510	5510	5510	0
596	20250219	113900	288403810	5510	5510	5510	5510	3
597	20250219	113800	288387280	5510	5510	5510	5510	0
598	20250219	113700	288387280	5510	5510	5510	5510	100
599	20250219	113600	287836280	5510	5510	5510	5510	0
600	20250219	113500	287836280	5510	5510	5510	5510	225
601	20250219	113400	286596530	5520	5510	5520	5510	205
602	20250219	113300	285466930	5510	5520	5520	5510	457
603	20250219	113200	282948830	5520	5510	5520	5510	206
604	20250219	113100	281813250	5510	5510	5510	5510	2
605	20250219	113000	281802230	5520	5520	5520	5520	0
606	20250219	112900	281802230	5520	5520	5520	5520	1292
607	20250219	112800	274670390	5520	5500	5520	5500	2054
608	20250219	112700	263355980	5500	5490	5500	5490	3890
609	20250219	112600	241969170	5490	5490	5490	5490	0
610	20250219	112500	241969170	5490	5490	5490	5490	0
611	20250219	112400	241969170	5490	5490	5490	5490	0
612	20250219	112300	241969170	5490	5490	5490	5490	0
613	20250219	112200	241969170	5490	5490	5490	5490	0
614	20250219	112100	241969170	5490	5490	5490	5490	0
615	20250219	112000	241969170	5490	5490	5490	5490	0
616	20250219	111900	241969170	5490	5490	5490	5490	0
617	20250219	111800	241969170	5490	5490	5490	5490	164
618	20250219	111700	241068810	5490	5490	5490	5490	39
619	20250219	111600	240854700	5490	5490	5490	5490	0
620	20250219	111500	240854700	5490	5490	5490	5490	0
621	20250219	111400	240854700	5490	5490	5490	5490	0
622	20250219	111300	240854700	5490	5490	5490	5490	27
623	20250219	111200	240706470	5490	5490	5490	5490	27
624	20250219	111100	240558240	5490	5490	5490	5490	317
625	20250219	111000	238817910	5490	5490	5490	5490	124
626	20250219	110900	238137150	5490	5490	5490	5490	141
627	20250219	110800	237363060	5490	5490	5490	5490	192
628	20250219	110700	236308980	5490	5490	5490	5490	668
629	20250219	110600	232641660	5500	5500	5500	5500	6
630	20250219	110500	232608660	5500	5490	5500	5490	1062
631	20250219	110400	226778070	5490	5490	5490	5490	0
632	20250219	110300	226778070	5490	5490	5490	5490	0
633	20250219	110200	226778070	5490	5490	5490	5490	0
634	20250219	110100	226778070	5490	5490	5490	5490	1
635	20250219	110000	226772580	5470	5470	5470	5470	1
636	20250219	105900	226767110	5500	5500	5500	5500	0
637	20250219	105800	226767110	5500	5500	5500	5500	0
638	20250219	105700	226767110	5500	5480	5500	5480	11
639	20250219	105600	226706810	5500	5500	5500	5500	0
640	20250219	105500	226706810	5500	5500	5500	5500	0
641	20250219	105400	226706810	5500	5500	5500	5500	37
642	20250219	105300	226503310	5500	5490	5500	5490	26
643	20250219	105200	226360330	5490	5490	5490	5490	0
644	20250219	105100	226360330	5490	5490	5490	5490	0
645	20250219	105000	226360330	5490	5490	5490	5490	1019
646	20250219	104900	220766020	5490	5490	5490	5490	0
647	20250219	104800	220766020	5490	5470	5490	5470	265
648	20250219	104700	219311210	5470	5470	5470	5470	0
649	20250219	104600	219311210	5470	5470	5470	5470	953
650	20250219	104500	214098300	5480	5480	5480	5480	0
651	20250219	104400	214098300	5480	5480	5480	5480	0
652	20250219	104300	214098300	5480	5480	5480	5480	1094
653	20250219	104200	208103180	5480	5480	5480	5480	35
654	20250219	104100	207911380	5460	5470	5470	5460	34
655	20250219	104000	207725690	5460	5460	5460	5460	25
656	20250219	103900	207589190	5460	5480	5480	5460	155
657	20250219	103800	206741450	5480	5480	5480	5480	83
658	20250219	103700	206286610	5460	5460	5460	5460	0
659	20250219	103600	206286610	5460	5460	5460	5460	100
660	20250219	103500	205740610	5480	5480	5480	5480	6
661	20250219	103400	205707730	5460	5460	5460	5460	196
662	20250219	103300	204637570	5460	5460	5460	5460	101
663	20250219	103200	204086110	5480	5480	5480	5480	1
664	20250219	103100	204080630	5470	5470	5470	5470	512
665	20250219	103000	201279990	5480	5480	5480	5480	0
666	20250219	102900	201279990	5480	5480	5480	5480	0
667	20250219	102800	201279990	5480	5480	5480	5480	0
668	20250219	102700	201279990	5480	5460	5480	5450	1105
669	20250219	102600	195250220	5480	5480	5480	5480	0
670	20250219	102500	195250220	5480	5480	5480	5480	5
671	20250219	102400	195222820	5480	5480	5480	5480	0
672	20250219	102300	195222820	5480	5480	5480	5480	5
673	20250219	102200	195195420	5460	5460	5460	5460	1
674	20250219	102100	195189960	5490	5490	5490	5490	1
675	20250219	102000	195184470	5470	5470	5470	5470	3
676	20250219	101900	195168060	5470	5470	5470	5470	762
677	20250219	101800	190999920	5470	5470	5470	5470	1
678	20250219	101700	190994450	5470	5470	5470	5470	195
679	20250219	101600	189927800	5460	5500	5500	5460	2000
680	20250219	101500	178999930	5500	5500	5500	5500	0
681	20250219	101400	178999930	5500	5500	5500	5500	1
682	20250219	101300	178994430	5480	5500	5500	5480	4121
683	20250219	101200	156388930	5500	5500	5500	5500	885
684	20250219	101100	151521430	5490	5500	5500	5490	2
685	20250219	101000	151510440	5500	5500	5500	5500	10
686	20250219	100900	151455440	5500	5500	5500	5500	202
687	20250219	100800	150344440	5500	5500	5500	5500	1497
688	20250219	100700	142110940	5500	5490	5500	5490	1002
689	20250219	100600	136600950	5500	5500	5500	5500	0
690	20250219	100500	136600950	5500	5490	5500	5490	7
691	20250219	100400	136562510	5490	5490	5490	5490	2
692	20250219	100300	136551530	5500	5500	5500	5500	1
693	20250219	100200	136546030	5500	5500	5500	5500	1100
694	20250219	100100	130496030	5500	5500	5500	5500	0
695	20250219	100000	130496030	5500	5490	5500	5490	2411
696	20250219	095900	117258290	5490	5480	5490	5480	1000
697	20250219	095800	111768420	5490	5490	5490	5490	0
698	20250219	095700	111768420	5490	5490	5490	5490	5
699	20250219	095600	111740970	5490	5480	5490	5480	1100
700	20250219	095500	105707210	5460	5480	5480	5460	12
701	20250219	095400	105641630	5480	5480	5480	5480	53
702	20250219	095300	105351190	5480	5480	5480	5480	10
703	20250219	095200	105296390	5480	5480	5480	5480	0
704	20250219	095100	105296390	5480	5480	5480	5480	30
705	20250219	095000	105131990	5480	5480	5480	5480	0
706	20250219	094900	105131990	5480	5480	5480	5480	2
707	20250219	094800	105121030	5480	5480	5480	5480	33
708	20250219	094700	104940190	5490	5490	5490	5490	2
709	20250219	094600	104929210	5490	5490	5490	5490	0
710	20250219	094500	104929210	5490	5480	5490	5480	95
711	20250219	094400	104408560	5480	5470	5480	5470	1917
712	20250219	094300	93921150	5450	5450	5450	5450	2
713	20250219	094200	93910250	5450	5470	5470	5450	970
714	20250219	094100	88616350	5470	5470	5470	5470	370
715	20250219	094000	86592450	5470	5470	5470	5470	590
716	20250219	093900	83365150	5470	5470	5470	5470	53
717	20250219	093800	83075240	5470	5480	5480	5470	734
718	20250219	093700	79059250	5480	5480	5480	5480	170
719	20250219	093600	78127650	5480	5480	5480	5480	0
720	20250219	093500	78127650	5480	5480	5480	5480	234
721	20250219	093400	76845330	5480	5480	5480	5480	100
722	20250219	093300	76297330	5480	5480	5480	5480	81
723	20250219	093200	75853450	5480	5480	5480	5480	0
724	20250219	093100	75853450	5480	5480	5480	5480	0
725	20250219	093000	75853450	5480	5470	5480	5470	333
726	20250219	092900	74028680	5480	5460	5480	5450	257
727	20250219	092800	72626770	5470	5470	5470	5470	0
728	20250219	092700	72626770	5470	5460	5470	5450	356
729	20250219	092600	70685650	5460	5460	5460	5460	1233
730	20250219	092500	63953470	5460	5460	5460	5460	250
731	20250219	092400	62588470	5460	5460	5460	5460	0
732	20250219	092300	62588470	5460	5470	5470	5460	117
733	20250219	092200	61949250	5490	5490	5490	5490	0
734	20250219	092100	61949250	5490	5490	5490	5490	500
735	20250219	092000	59204250	5490	5490	5490	5490	0
736	20250219	091900	59204250	5490	5490	5490	5490	150
737	20250219	091800	58380750	5490	5480	5490	5480	687
738	20250219	091700	54609650	5480	5440	5480	5440	186
739	20250219	091600	53592370	5440	5470	5480	5440	1991
740	20250219	091500	42699870	5460	5450	5460	5450	3680
741	20250219	091400	22643580	5450	5440	5450	5440	2148
742	20250219	091300	10941100	5430	5430	5430	5430	28
743	20250219	091200	10789060	5430	5440	5440	5430	71
744	20250219	091100	10403520	5450	5450	5450	5450	1
745	20250219	091000	10398070	5440	5430	5450	5430	312
746	20250219	090900	8698130	5430	5440	5440	5430	223
747	20250219	090800	7486240	5460	5460	5460	5460	0
748	20250219	090700	7486240	5460	5460	5460	5460	0
749	20250219	090600	7486240	5460	5460	5460	5460	125
750	20250219	090500	6803740	5460	5450	5460	5450	13
751	20250219	090400	6732790	5450	5450	5450	5450	1
752	20250219	090300	6727340	5440	5440	5440	5440	0
753	20250219	090200	6727340	5440	5440	5440	5440	30
754	20250219	090100	6564140	5440	5440	5440	5440	19
755	20250219	090000	6460780	5430	5400	5430	5400	1193