KissMeData/176750/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	202500	10732710	6470	6470	6470	6470	1
3	20240219	202400	10732710	6470	6470	6470	6470	0
4	20240219	202300	10732710	6470	6470	6470	6470	0
5	20240219	202200	10732710	6470	6470	6470	6470	0
6	20240219	202100	10732710	6470	6470	6470	6470	0
7	20240219	202000	10732710	6470	6470	6470	6470	0
8	20240219	201900	10732710	6470	6470	6470	6470	0
9	20240219	201800	10732710	6470	6470	6470	6470	0
10	20240219	201700	10732710	6470	6470	6470	6470	0
11	20240219	201600	10732710	6470	6470	6470	6470	0
12	20240219	201500	10732710	6470	6470	6470	6470	0
13	20240219	201400	10732710	6470	6470	6470	6470	0
14	20240219	201300	10732710	6470	6470	6470	6470	0
15	20240219	201200	10732710	6470	6470	6470	6470	0
16	20240219	201100	10732710	6470	6470	6470	6470	0
17	20240219	201000	10732710	6470	6470	6470	6470	0
18	20240219	200900	10732710	6470	6470	6470	6470	0
19	20240219	200800	10732710	6470	6470	6470	6470	0
20	20240219	200700	10732710	6470	6470	6470	6470	0
21	20240219	200600	10732710	6470	6470	6470	6470	0
22	20240219	200500	10732710	6470	6470	6470	6470	0
23	20240219	200400	10732710	6470	6470	6470	6470	0
24	20240219	200300	10732710	6470	6470	6470	6470	0
25	20240219	200200	10732710	6470	6470	6470	6470	0
26	20240219	200100	10732710	6470	6470	6470	6470	0
27	20240219	200000	10732710	6470	6470	6470	6470	0
28	20240219	195900	10732710	6470	6470	6470	6470	0
29	20240219	195800	10732710	6470	6470	6470	6470	0
30	20240219	195700	10732710	6470	6470	6470	6470	0
31	20240219	195600	10732710	6470	6470	6470	6470	0
32	20240219	195500	10732710	6470	6470	6470	6470	1
33	20240219	195400	10732710	6470	6470	6470	6470	0
34	20240219	195300	10732710	6470	6470	6470	6470	0
35	20240219	195200	10732710	6470	6470	6470	6470	0
36	20240219	195100	10732710	6470	6470	6470	6470	0
37	20240219	195000	10732710	6470	6470	6470	6470	0
38	20240219	194900	10732710	6470	6470	6470	6470	0
39	20240219	194800	10732710	6470	6470	6470	6470	0
40	20240219	194700	10732710	6470	6470	6470	6470	0
41	20240219	194600	10732710	6470	6470	6470	6470	0
42	20240219	194500	10732710	6470	6470	6470	6470	0
43	20240219	194400	10732710	6470	6470	6470	6470	0
44	20240219	194300	10732710	6470	6470	6470	6470	0
45	20240219	194200	10732710	6470	6470	6470	6470	0
46	20240219	194100	10732710	6470	6470	6470	6470	0
47	20240219	194000	10732710	6470	6470	6470	6470	0
48	20240219	193900	10732710	6470	6470	6470	6470	0
49	20240219	193800	10732710	6470	6470	6470	6470	0
50	20240219	193700	10732710	6470	6470	6470	6470	0
51	20240219	193600	10732710	6470	6470	6470	6470	0
52	20240219	193500	10732710	6470	6470	6470	6470	0
53	20240219	193400	10732710	6470	6470	6470	6470	0
54	20240219	193300	10732710	6470	6470	6470	6470	0
55	20240219	193200	10732710	6470	6470	6470	6470	0
56	20240219	193100	10732710	6470	6470	6470	6470	0
57	20240219	193000	10732710	6470	6470	6470	6470	0
58	20240219	192900	10732710	6470	6470	6470	6470	0
59	20240219	192800	10732710	6470	6470	6470	6470	0
60	20240219	192700	10732710	6470	6470	6470	6470	0
61	20240219	192600	10732710	6470	6470	6470	6470	0
62	20240219	192500	10732710	6470	6470	6470	6470	1
63	20240219	192400	10732710	6470	6470	6470	6470	0
64	20240219	192300	10732710	6470	6470	6470	6470	0
65	20240219	192200	10732710	6470	6470	6470	6470	0
66	20240219	192100	10732710	6470	6470	6470	6470	0
67	20240219	192000	10732710	6470	6470	6470	6470	0
68	20240219	191900	10732710	6470	6470	6470	6470	0
69	20240219	191800	10732710	6470	6470	6470	6470	0
70	20240219	191700	10732710	6470	6470	6470	6470	0
71	20240219	191600	10732710	6470	6470	6470	6470	0
72	20240219	191500	10732710	6470	6470	6470	6470	0
73	20240219	191400	10732710	6470	6470	6470	6470	0
74	20240219	191300	10732710	6470	6470	6470	6470	0
75	20240219	191200	10732710	6470	6470	6470	6470	0
76	20240219	191100	10732710	6470	6470	6470	6470	0
77	20240219	191000	10732710	6470	6470	6470	6470	0
78	20240219	190900	10732710	6470	6470	6470	6470	0
79	20240219	190800	10732710	6470	6470	6470	6470	0
80	20240219	190700	10732710	6470	6470	6470	6470	0
81	20240219	190600	10732710	6470	6470	6470	6470	0
82	20240219	190500	10732710	6470	6470	6470	6470	0
83	20240219	190400	10732710	6470	6470	6470	6470	0
84	20240219	190300	10732710	6470	6470	6470	6470	0
85	20240219	190200	10732710	6470	6470	6470	6470	0
86	20240219	190100	10732710	6470	6470	6470	6470	0
87	20240219	190000	10732710	6470	6470	6470	6470	0
88	20240219	185900	10732710	6470	6470	6470	6470	0
89	20240219	185800	10732710	6470	6470	6470	6470	0
90	20240219	185700	10732710	6470	6470	6470	6470	0
91	20240219	185600	10732710	6470	6470	6470	6470	0
92	20240219	185500	10732710	6470	6470	6470	6470	1
93	20240219	185400	10732710	6470	6470	6470	6470	0
94	20240219	185300	10732710	6470	6470	6470	6470	0
95	20240219	185200	10732710	6470	6470	6470	6470	0
96	20240219	185100	10732710	6470	6470	6470	6470	0
97	20240219	185000	10732710	6470	6470	6470	6470	0
98	20240219	184900	10732710	6470	6470	6470	6470	0
99	20240219	184800	10732710	6470	6470	6470	6470	0
100	20240219	184700	10732710	6470	6470	6470	6470	0
101	20240219	184600	10732710	6470	6470	6470	6470	0
102	20240219	184500	10732710	6470	6470	6470	6470	0
103	20240219	184400	10732710	6470	6470	6470	6470	0
104	20240219	184300	10732710	6470	6470	6470	6470	0
105	20240219	184200	10732710	6470	6470	6470	6470	0
106	20240219	184100	10732710	6470	6470	6470	6470	0
107	20240219	184000	10732710	6470	6470	6470	6470	0
108	20240219	183900	10732710	6470	6470	6470	6470	0
109	20240219	183800	10732710	6470	6470	6470	6470	0
110	20240219	183700	10732710	6470	6470	6470	6470	0
111	20240219	183600	10732710	6470	6470	6470	6470	0
112	20240219	183500	10732710	6470	6470	6470	6470	0
113	20240219	183400	10732710	6470	6470	6470	6470	0
114	20240219	183300	10732710	6470	6470	6470	6470	0
115	20240219	183200	10732710	6470	6470	6470	6470	0
116	20240219	183100	10732710	6470	6470	6470	6470	0
117	20240219	183000	10732710	6470	6470	6470	6470	0
118	20240219	182900	10732710	6470	6470	6470	6470	0
119	20240219	182800	10732710	6470	6470	6470	6470	0
120	20240219	182700	10732710	6470	6470	6470	6470	0
121	20240219	182600	10732710	6470	6470	6470	6470	0
122	20240219	182500	10732710	6470	6470	6470	6470	1
123	20240219	182400	10732710	6470	6470	6470	6470	0
124	20240219	182300	10732710	6470	6470	6470	6470	0
125	20240219	182200	10732710	6470	6470	6470	6470	0
126	20240219	182100	10732710	6470	6470	6470	6470	0
127	20240219	182000	10732710	6470	6470	6470	6470	0
128	20240219	181900	10732710	6470	6470	6470	6470	0
129	20240219	181800	10732710	6470	6470	6470	6470	0
130	20240219	181700	10732710	6470	6470	6470	6470	0
131	20240219	181600	10732710	6470	6470	6470	6470	0
132	20240219	181500	10732710	6470	6470	6470	6470	0
133	20240219	181400	10732710	6470	6470	6470	6470	0
134	20240219	181300	10732710	6470	6470	6470	6470	0
135	20240219	181200	10732710	6470	6470	6470	6470	0
136	20240219	181100	10732710	6470	6470	6470	6470	0
137	20240219	181000	10732710	6470	6470	6470	6470	0
138	20240219	180900	10732710	6470	6470	6470	6470	0
139	20240219	180800	10732710	6470	6470	6470	6470	0
140	20240219	180700	10732710	6470	6470	6470	6470	0
141	20240219	180600	10732710	6470	6470	6470	6470	0
142	20240219	180500	10732710	6470	6470	6470	6470	0
143	20240219	180400	10732710	6470	6470	6470	6470	0
144	20240219	180300	10732710	6470	6470	6470	6470	0
145	20240219	180200	10732710	6470	6470	6470	6470	0
146	20240219	180100	10732710	6470	6470	6470	6470	0
147	20240219	180000	10732710	6470	6470	6470	6470	0
148	20240219	175900	10732710	6470	6470	6470	6470	0
149	20240219	175800	10732710	6470	6470	6470	6470	0
150	20240219	175700	10732710	6470	6470	6470	6470	0
151	20240219	175600	10732710	6470	6470	6470	6470	0
152	20240219	175500	10732710	6470	6470	6470	6470	1
153	20240219	175400	10732710	6470	6470	6470	6470	0
154	20240219	175300	10732710	6470	6470	6470	6470	0
155	20240219	175200	10732710	6470	6470	6470	6470	0
156	20240219	175100	10732710	6470	6470	6470	6470	0
157	20240219	175000	10732710	6470	6470	6470	6470	0
158	20240219	174900	10732710	6470	6470	6470	6470	0
159	20240219	174800	10732710	6470	6470	6470	6470	0
160	20240219	174700	10732710	6470	6470	6470	6470	0
161	20240219	174600	10732710	6470	6470	6470	6470	0
162	20240219	174500	10732710	6470	6470	6470	6470	0
163	20240219	174400	10732710	6470	6470	6470	6470	0
164	20240219	174300	10732710	6470	6470	6470	6470	0
165	20240219	174200	10732710	6470	6470	6470	6470	0
166	20240219	174100	10732710	6470	6470	6470	6470	0
167	20240219	174000	10732710	6470	6470	6470	6470	0
168	20240219	173900	10732710	6470	6470	6470	6470	0
169	20240219	173800	10732710	6470	6470	6470	6470	0
170	20240219	173700	10732710	6470	6470	6470	6470	0
171	20240219	173600	10732710	6470	6470	6470	6470	0
172	20240219	173500	10732710	6470	6470	6470	6470	0
173	20240219	173400	10732710	6470	6470	6470	6470	0
174	20240219	173300	10732710	6470	6470	6470	6470	0
175	20240219	173200	10732710	6470	6470	6470	6470	0
176	20240219	173100	10732710	6470	6470	6470	6470	0
177	20240219	173000	10732710	6470	6470	6470	6470	0
178	20240219	172900	10732710	6470	6470	6470	6470	0
179	20240219	172800	10732710	6470	6470	6470	6470	0
180	20240219	172700	10732710	6470	6470	6470	6470	0
181	20240219	172600	10732710	6470	6470	6470	6470	0
182	20240219	172500	10732710	6470	6470	6470	6470	1
183	20240219	172400	10732710	6470	6470	6470	6470	0
184	20240219	172300	10732710	6470	6470	6470	6470	0
185	20240219	172200	10732710	6470	6470	6470	6470	0
186	20240219	172100	10732710	6470	6470	6470	6470	0
187	20240219	172000	10732710	6470	6470	6470	6470	0
188	20240219	171900	10732710	6470	6470	6470	6470	0
189	20240219	171800	10732710	6470	6470	6470	6470	0
190	20240219	171700	10732710	6470	6470	6470	6470	0
191	20240219	171600	10732710	6470	6470	6470	6470	0
192	20240219	171500	10732710	6470	6470	6470	6470	0
193	20240219	171400	10732710	6470	6470	6470	6470	0
194	20240219	171300	10732710	6470	6470	6470	6470	0
195	20240219	171200	10732710	6470	6470	6470	6470	0
196	20240219	171100	10732710	6470	6470	6470	6470	0
197	20240219	171000	10732710	6470	6470	6470	6470	0
198	20240219	170900	10732710	6470	6470	6470	6470	0
199	20240219	170800	10732710	6470	6470	6470	6470	0
200	20240219	170700	10732710	6470	6470	6470	6470	0
201	20240219	170600	10732710	6470	6470	6470	6470	0
202	20240219	170500	10732710	6470	6470	6470	6470	0
203	20240219	170400	10732710	6470	6470	6470	6470	0
204	20240219	170300	10732710	6470	6470	6470	6470	0
205	20240219	170200	10732710	6470	6470	6470	6470	0
206	20240219	170100	10732710	6470	6470	6470	6470	0
207	20240219	170000	10732710	6470	6470	6470	6470	0
208	20240219	165900	10732710	6470	6470	6470	6470	0
209	20240219	165800	10732710	6470	6470	6470	6470	0
210	20240219	165700	10732710	6470	6470	6470	6470	0
211	20240219	165600	10732710	6470	6470	6470	6470	0
212	20240219	165500	10732710	6470	6470	6470	6470	1
213	20240219	165400	10732710	6470	6470	6470	6470	0
214	20240219	165300	10732710	6470	6470	6470	6470	0
215	20240219	165200	10732710	6470	6470	6470	6470	0
216	20240219	165100	10732710	6470	6470	6470	6470	0
217	20240219	165000	10732710	6470	6470	6470	6470	0
218	20240219	164900	10732710	6470	6470	6470	6470	0
219	20240219	164800	10732710	6470	6470	6470	6470	0
220	20240219	164700	10732710	6470	6470	6470	6470	0
221	20240219	164600	10732710	6470	6470	6470	6470	0
222	20240219	164500	10732710	6470	6470	6470	6470	0
223	20240219	164400	10732710	6470	6470	6470	6470	0
224	20240219	164300	10732710	6470	6470	6470	6470	0
225	20240219	164200	10732710	6470	6470	6470	6470	0
226	20240219	164100	10732710	6470	6470	6470	6470	0
227	20240219	164000	10732710	6470	6470	6470	6470	0
228	20240219	163900	10732710	6470	6470	6470	6470	0
229	20240219	163800	10732710	6470	6470	6470	6470	0
230	20240219	163700	10732710	6470	6470	6470	6470	0
231	20240219	163600	10732710	6470	6470	6470	6470	0
232	20240219	163500	10732710	6470	6470	6470	6470	0
233	20240219	163400	10732710	6470	6470	6470	6470	0
234	20240219	163300	10732710	6470	6470	6470	6470	0
235	20240219	163200	10732710	6470	6470	6470	6470	0
236	20240219	163100	10732710	6470	6470	6470	6470	0
237	20240219	163000	10732710	6470	6470	6470	6470	0
238	20240219	162900	10732710	6470	6470	6470	6470	0
239	20240219	162800	10732710	6470	6470	6470	6470	0
240	20240219	162700	10732710	6470	6470	6470	6470	0
241	20240219	162600	10732710	6470	6470	6470	6470	0
242	20240219	162500	10732710	6470	6470	6470	6470	1
243	20240219	162400	10732710	6470	6470	6470	6470	0
244	20240219	162300	10732710	6470	6470	6470	6470	0
245	20240219	162200	10732710	6470	6470	6470	6470	0
246	20240219	162100	10732710	6470	6470	6470	6470	0
247	20240219	162000	10732710	6470	6470	6470	6470	0
248	20240219	161900	10732710	6470	6470	6470	6470	0
249	20240219	161800	10732710	6470	6470	6470	6470	0
250	20240219	161700	10732710	6470	6470	6470	6470	0
251	20240219	161600	10732710	6470	6470	6470	6470	0
252	20240219	161500	10732710	6470	6470	6470	6470	0
253	20240219	161400	10732710	6470	6470	6470	6470	0
254	20240219	161300	10732710	6470	6470	6470	6470	0
255	20240219	161200	10732710	6470	6470	6470	6470	0
256	20240219	161100	10732710	6470	6470	6470	6470	0
257	20240219	161000	10732710	6470	6470	6470	6470	0
258	20240219	160900	10732710	6470	6470	6470	6470	0
259	20240219	160800	10732710	6470	6470	6470	6470	0
260	20240219	160700	10732710	6470	6470	6470	6470	0
261	20240219	160600	10732710	6470	6470	6470	6470	0
262	20240219	160500	10732710	6470	6470	6470	6470	0
263	20240219	160400	10732710	6470	6470	6470	6470	0
264	20240219	160300	10732710	6470	6470	6470	6470	0
265	20240219	160200	10732710	6470	6470	6470	6470	0
266	20240219	160100	10732710	6470	6470	6470	6470	0
267	20240219	160000	10732710	6470	6470	6470	6470	0
268	20240219	155900	10732710	6470	6470	6470	6470	0
269	20240219	155800	10732710	6470	6470	6470	6470	0
270	20240219	155700	10732710	6470	6470	6470	6470	0
271	20240219	155600	10732710	6470	6470	6470	6470	0
272	20240219	155500	10732710	6470	6470	6470	6470	1
273	20240219	155400	10732710	6470	6470	6470	6470	0
274	20240219	155300	10732710	6470	6470	6470	6470	0
275	20240219	155200	10732710	6470	6470	6470	6470	0
276	20240219	155100	10732710	6470	6470	6470	6470	0
277	20240219	155000	10732710	6470	6470	6470	6470	0
278	20240219	154900	10732710	6470	6470	6470	6470	0
279	20240219	154800	10732710	6470	6470	6470	6470	0
280	20240219	154700	10732710	6470	6470	6470	6470	0
281	20240219	154600	10732710	6470	6470	6470	6470	0
282	20240219	154500	10732710	6470	6470	6470	6470	0
283	20240219	154400	10732710	6470	6470	6470	6470	0
284	20240219	154300	10732710	6470	6470	6470	6470	0
285	20240219	154200	10732710	6470	6470	6470	6470	0
286	20240219	154100	10732710	6470	6470	6470	6470	0
287	20240219	154000	10732710	6470	6470	6470	6470	0
288	20240219	153900	10732710	6470	6470	6470	6470	0
289	20240219	153800	10732710	6470	6470	6470	6470	0
290	20240219	153700	10732710	6470	6470	6470	6470	0
291	20240219	153600	10732710	6470	6470	6470	6470	0
292	20240219	153500	10732710	6470	6470	6470	6470	0
293	20240219	153400	10732710	6470	6470	6470	6470	0
294	20240219	153300	10732710	6470	6470	6470	6470	0
295	20240219	153200	10732710	6470	6470	6470	6470	0
296	20240219	153100	10732710	6470	6470	6470	6470	0
297	20240219	153000	10732710	6470	6470	6470	6470	0
298	20240219	152900	10732710	6470	6470	6470	6470	0
299	20240219	152800	10732710	6470	6470	6470	6470	0
300	20240219	152700	10732710	6470	6470	6470	6470	0
301	20240219	152600	10732710	6470	6470	6470	6470	0
302	20240219	152500	10732710	6470	6470	6470	6470	0
303	20240219	152400	10732710	6470	6470	6470	6470	0
304	20240219	152300	10732710	6470	6470	6470	6470	0
305	20240219	152200	10732710	6470	6470	6470	6470	0
306	20240219	152100	10732710	6470	6470	6470	6470	0
307	20240219	152000	10732710	6470	6470	6470	6470	0
308	20240219	151900	10732710	6470	6470	6470	6470	0
309	20240219	151800	10732710	6470	6470	6470	6470	0
310	20240219	151700	10732710	6470	6470	6470	6470	0
311	20240219	151600	10732710	6470	6470	6470	6470	0
312	20240219	151500	10732710	6470	6470	6470	6470	0
313	20240219	151400	10732710	6470	6470	6470	6470	0
314	20240219	151300	10732710	6470	6470	6470	6470	1
315	20240219	151200	10726240	6350	6350	6350	6350	0
316	20240219	151100	10726240	6350	6350	6350	6350	0
317	20240219	151000	10726240	6350	6350	6350	6350	0
318	20240219	150900	10726240	6350	6350	6350	6350	0
319	20240219	150800	10726240	6350	6350	6350	6350	100
320	20240219	150700	10091240	6350	6350	6350	6350	0
321	20240219	150600	10091240	6350	6350	6350	6350	100
322	20240219	150500	9456240	6350	6350	6350	6350	0
323	20240219	150400	9456240	6350	6350	6350	6350	0
324	20240219	150300	9456240	6350	6350	6350	6350	100
325	20240219	150200	8821240	6310	6310	6310	6310	0
326	20240219	150100	8821240	6310	6310	6310	6310	0
327	20240219	150000	8821240	6310	6310	6310	6310	0
328	20240219	145900	8821240	6310	6310	6310	6310	0
329	20240219	145800	8821240	6310	6310	6310	6310	0
330	20240219	145700	8821240	6310	6310	6310	6310	0
331	20240219	145600	8821240	6310	6310	6310	6310	0
332	20240219	145500	8821240	6310	6310	6310	6310	0
333	20240219	145400	8821240	6310	6310	6310	6310	0
334	20240219	145300	8821240	6310	6310	6310	6310	0
335	20240219	145200	8821240	6310	6310	6310	6310	0
336	20240219	145100	8821240	6310	6310	6310	6310	0
337	20240219	145000	8821240	6310	6310	6310	6310	0
338	20240219	144900	8821240	6310	6310	6310	6310	0
339	20240219	144800	8821240	6310	6310	6310	6310	0
340	20240219	144700	8821240	6310	6310	6310	6310	0
341	20240219	144600	8821240	6310	6310	6310	6310	0
342	20240219	144500	8821240	6310	6310	6310	6310	0
343	20240219	144400	8821240	6310	6310	6310	6310	0
344	20240219	144300	8821240	6310	6310	6310	6310	0
345	20240219	144200	8821240	6310	6310	6310	6310	0
346	20240219	144100	8821240	6310	6310	6310	6310	0
347	20240219	144000	8821240	6310	6310	6310	6310	0
348	20240219	143900	8821240	6310	6310	6310	6310	0
349	20240219	143800	8821240	6310	6310	6310	6310	0
350	20240219	143700	8821240	6310	6310	6310	6310	0
351	20240219	143600	8821240	6310	6310	6310	6310	0
352	20240219	143500	8821240	6310	6310	6310	6310	0
353	20240219	143400	8821240	6310	6310	6310	6310	0
354	20240219	143300	8821240	6310	6310	6310	6310	0
355	20240219	143200	8821240	6310	6310	6310	6310	0
356	20240219	143100	8821240	6310	6310	6310	6310	0
357	20240219	143000	8821240	6310	6310	6310	6310	0
358	20240219	142900	8821240	6310	6310	6310	6310	0
359	20240219	142800	8821240	6310	6310	6310	6310	0
360	20240219	142700	8821240	6310	6310	6310	6310	0
361	20240219	142600	8821240	6310	6310	6310	6310	0
362	20240219	142500	8821240	6310	6310	6310	6310	0
363	20240219	142400	8821240	6310	6310	6310	6310	0
364	20240219	142300	8821240	6310	6310	6310	6310	0
365	20240219	142200	8821240	6310	6310	6310	6310	0
366	20240219	142100	8821240	6310	6310	6310	6310	0
367	20240219	142000	8821240	6310	6310	6310	6310	0
368	20240219	141900	8821240	6310	6310	6310	6310	0
369	20240219	141800	8821240	6310	6310	6310	6310	0
370	20240219	141700	8821240	6310	6310	6310	6310	0
371	20240219	141600	8821240	6310	6330	6330	6310	800
372	20240219	141500	3771240	6330	6330	6330	6330	100
373	20240219	141400	3138240	6480	6480	6480	6480	0
374	20240219	141300	3138240	6480	6480	6480	6480	0
375	20240219	141200	3138240	6480	6480	6480	6480	0
376	20240219	141100	3138240	6480	6480	6480	6480	0
377	20240219	141000	3138240	6480	6480	6480	6480	0
378	20240219	140900	3138240	6480	6480	6480	6480	0
379	20240219	140800	3138240	6480	6480	6480	6480	0
380	20240219	140700	3138240	6480	6480	6480	6480	0
381	20240219	140600	3138240	6480	6480	6480	6480	0
382	20240219	140500	3138240	6480	6480	6480	6480	0
383	20240219	140400	3138240	6480	6480	6480	6480	0
384	20240219	140300	3138240	6480	6480	6480	6480	0
385	20240219	140200	3138240	6480	6480	6480	6480	0
386	20240219	140100	3138240	6480	6480	6480	6480	0
387	20240219	140000	3138240	6480	6480	6480	6480	0
388	20240219	135900	3138240	6480	6480	6480	6480	0
389	20240219	135800	3138240	6480	6480	6480	6480	0
390	20240219	135700	3138240	6480	6480	6480	6480	0
391	20240219	135600	3138240	6480	6480	6480	6480	1
392	20240219	135500	3131760	6400	6400	6400	6400	0
393	20240219	135400	3131760	6400	6400	6400	6400	0
394	20240219	135300	3131760	6400	6400	6400	6400	0
395	20240219	135200	3131760	6400	6400	6400	6400	0
396	20240219	135100	3131760	6400	6400	6400	6400	0
397	20240219	135000	3131760	6400	6400	6400	6400	0
398	20240219	134900	3131760	6400	6400	6400	6400	0
399	20240219	134800	3131760	6400	6400	6400	6400	0
400	20240219	134700	3131760	6400	6400	6400	6400	0
401	20240219	134600	3131760	6400	6400	6400	6400	0
402	20240219	134500	3131760	6400	6400	6400	6400	0
403	20240219	134400	3131760	6400	6400	6400	6400	0
404	20240219	134300	3131760	6400	6400	6400	6400	0
405	20240219	134200	3131760	6400	6400	6400	6400	0
406	20240219	134100	3131760	6400	6400	6400	6400	0
407	20240219	134000	3131760	6400	6400	6400	6400	0
408	20240219	133900	3131760	6400	6400	6400	6400	0
409	20240219	133800	3131760	6400	6400	6400	6400	0
410	20240219	133700	3131760	6400	6400	6400	6400	0
411	20240219	133600	3131760	6400	6400	6400	6400	0
412	20240219	133500	3131760	6400	6400	6400	6400	0
413	20240219	133400	3131760	6400	6400	6400	6400	0
414	20240219	133300	3131760	6400	6400	6400	6400	0
415	20240219	133200	3131760	6400	6400	6400	6400	0
416	20240219	133100	3131760	6400	6400	6400	6400	0
417	20240219	133000	3131760	6400	6400	6400	6400	0
418	20240219	132900	3131760	6400	6400	6400	6400	0
419	20240219	132800	3131760	6400	6400	6400	6400	0
420	20240219	132700	3131760	6400	6400	6400	6400	0
421	20240219	132600	3131760	6400	6400	6400	6400	0
422	20240219	132500	3131760	6400	6400	6400	6400	0
423	20240219	132400	3131760	6400	6400	6400	6400	0
424	20240219	132300	3131760	6400	6400	6400	6400	0
425	20240219	132200	3131760	6400	6400	6400	6400	0
426	20240219	132100	3131760	6400	6400	6400	6400	0
427	20240219	132000	3131760	6400	6400	6400	6400	0
428	20240219	131900	3131760	6400	6400	6400	6400	0
429	20240219	131800	3131760	6400	6400	6400	6400	0
430	20240219	131700	3131760	6400	6400	6400	6400	0
431	20240219	131600	3131760	6400	6400	6400	6400	0
432	20240219	131500	3131760	6400	6400	6400	6400	0
433	20240219	131400	3131760	6400	6400	6400	6400	0
434	20240219	131300	3131760	6400	6400	6400	6400	0
435	20240219	131200	3131760	6400	6400	6400	6400	0
436	20240219	131100	3131760	6400	6400	6400	6400	0
437	20240219	131000	3131760	6400	6400	6400	6400	0
438	20240219	130900	3131760	6400	6400	6400	6400	0
439	20240219	130800	3131760	6400	6400	6400	6400	0
440	20240219	130700	3131760	6400	6400	6400	6400	0
441	20240219	130600	3131760	6400	6400	6400	6400	0
442	20240219	130500	3131760	6400	6400	6400	6400	0
443	20240219	130400	3131760	6400	6400	6400	6400	0
444	20240219	130300	3131760	6400	6400	6400	6400	0
445	20240219	130200	3131760	6400	6400	6400	6400	0
446	20240219	130100	3131760	6400	6400	6400	6400	0
447	20240219	130000	3131760	6400	6400	6400	6400	0
448	20240219	125900	3131760	6400	6400	6400	6400	0
449	20240219	125800	3131760	6400	6400	6400	6400	0
450	20240219	125700	3131760	6400	6400	6400	6400	0
451	20240219	125600	3131760	6400	6400	6400	6400	0
452	20240219	125500	3131760	6400	6400	6400	6400	0
453	20240219	125400	3131760	6400	6400	6400	6400	0
454	20240219	125300	3131760	6400	6400	6400	6400	0
455	20240219	125200	3131760	6400	6400	6400	6400	0
456	20240219	125100	3131760	6400	6400	6400	6400	0
457	20240219	125000	3131760	6400	6400	6400	6400	0
458	20240219	124900	3131760	6400	6400	6400	6400	0
459	20240219	124800	3131760	6400	6400	6400	6400	0
460	20240219	124700	3131760	6400	6400	6400	6400	0
461	20240219	124600	3131760	6400	6400	6400	6400	0
462	20240219	124500	3131760	6400	6400	6400	6400	0
463	20240219	124400	3131760	6400	6400	6400	6400	0
464	20240219	124300	3131760	6400	6400	6400	6400	0
465	20240219	124200	3131760	6400	6400	6400	6400	0
466	20240219	124100	3131760	6400	6400	6400	6400	0
467	20240219	124000	3131760	6400	6400	6400	6400	0
468	20240219	123900	3131760	6400	6400	6400	6400	0
469	20240219	123800	3131760	6400	6400	6400	6400	0
470	20240219	123700	3131760	6400	6400	6400	6400	0
471	20240219	123600	3131760	6400	6400	6400	6400	0
472	20240219	123500	3131760	6400	6400	6400	6400	0
473	20240219	123400	3131760	6400	6400	6400	6400	0
474	20240219	123300	3131760	6400	6400	6400	6400	0
475	20240219	123200	3131760	6400	6400	6400	6400	0
476	20240219	123100	3131760	6400	6400	6400	6400	0
477	20240219	123000	3131760	6400	6400	6400	6400	0
478	20240219	122900	3131760	6400	6400	6400	6400	0
479	20240219	122800	3131760	6400	6400	6400	6400	0
480	20240219	122700	3131760	6400	6400	6400	6400	0
481	20240219	122600	3131760	6400	6400	6400	6400	0
482	20240219	122500	3131760	6400	6400	6400	6400	100
483	20240219	122400	2491760	6400	6400	6400	6400	0
484	20240219	122300	2491760	6400	6400	6400	6400	100
485	20240219	122200	1851760	6400	6400	6400	6400	0
486	20240219	122100	1851760	6400	6400	6400	6400	0
487	20240219	122000	1851760	6400	6400	6400	6400	0
488	20240219	121900	1851760	6400	6400	6400	6400	0
489	20240219	121800	1851760	6400	6400	6400	6400	0
490	20240219	121700	1851760	6400	6400	6400	6400	0
491	20240219	121600	1851760	6400	6400	6400	6400	0
492	20240219	121500	1851760	6400	6400	6400	6400	0
493	20240219	121400	1851760	6400	6400	6400	6400	0
494	20240219	121300	1851760	6400	6400	6400	6400	0
495	20240219	121200	1851760	6400	6400	6400	6400	0
496	20240219	121100	1851760	6400	6400	6400	6400	0
497	20240219	121000	1851760	6400	6400	6400	6400	0
498	20240219	120900	1851760	6400	6400	6400	6400	0
499	20240219	120800	1851760	6400	6400	6400	6400	0
500	20240219	120700	1851760	6400	6400	6400	6400	0
501	20240219	120600	1851760	6400	6400	6400	6400	0
502	20240219	120500	1851760	6400	6400	6400	6400	0
503	20240219	120400	1851760	6400	6400	6400	6400	0
504	20240219	120300	1851760	6400	6400	6400	6400	0
505	20240219	120200	1851760	6400	6400	6400	6400	0
506	20240219	120100	1851760	6400	6400	6400	6400	0
507	20240219	120000	1851760	6400	6400	6400	6400	0
508	20240219	115900	1851760	6400	6400	6400	6400	0
509	20240219	115800	1851760	6400	6400	6400	6400	0
510	20240219	115700	1851760	6400	6400	6400	6400	0
511	20240219	115600	1851760	6400	6400	6400	6400	0
512	20240219	115500	1851760	6400	6400	6400	6400	0
513	20240219	115400	1851760	6400	6400	6400	6400	0
514	20240219	115300	1851760	6400	6400	6400	6400	0
515	20240219	115200	1851760	6400	6400	6400	6400	0
516	20240219	115100	1851760	6400	6400	6400	6400	0
517	20240219	115000	1851760	6400	6400	6400	6400	0
518	20240219	114900	1851760	6400	6400	6400	6400	0
519	20240219	114800	1851760	6400	6400	6400	6400	0
520	20240219	114700	1851760	6400	6400	6400	6400	0
521	20240219	114600	1851760	6400	6400	6400	6400	0
522	20240219	114500	1851760	6400	6400	6400	6400	0
523	20240219	114400	1851760	6400	6400	6400	6400	0
524	20240219	114300	1851760	6400	6400	6400	6400	111
525	20240219	114200	1141360	6490	6490	6490	6490	0
526	20240219	114100	1141360	6490	6490	6490	6490	0
527	20240219	114000	1141360	6490	6490	6490	6490	0
528	20240219	113900	1141360	6490	6490	6490	6490	0
529	20240219	113800	1141360	6490	6490	6490	6490	0
530	20240219	113700	1141360	6490	6490	6490	6490	0
531	20240219	113600	1141360	6490	6490	6490	6490	0
532	20240219	113500	1141360	6490	6490	6490	6490	0
533	20240219	113400	1141360	6490	6490	6490	6490	0
534	20240219	113300	1141360	6490	6490	6490	6490	0
535	20240219	113200	1141360	6490	6490	6490	6490	0
536	20240219	113100	1141360	6490	6490	6490	6490	0
537	20240219	113000	1141360	6490	6490	6490	6490	0
538	20240219	112900	1141360	6490	6490	6490	6490	0
539	20240219	112800	1141360	6490	6490	6490	6490	0
540	20240219	112700	1141360	6490	6490	6490	6490	0
541	20240219	112600	1141360	6490	6490	6490	6490	0
542	20240219	112500	1141360	6490	6490	6490	6490	0
543	20240219	112400	1141360	6490	6490	6490	6490	0
544	20240219	112300	1141360	6490	6490	6490	6490	0
545	20240219	112200	1141360	6490	6490	6490	6490	0
546	20240219	112100	1141360	6490	6490	6490	6490	0
547	20240219	112000	1141360	6490	6490	6490	6490	0
548	20240219	111900	1141360	6490	6490	6490	6490	0
549	20240219	111800	1141360	6490	6490	6490	6490	0
550	20240219	111700	1141360	6490	6490	6490	6490	0
551	20240219	111600	1141360	6490	6490	6490	6490	0
552	20240219	111500	1141360	6490	6490	6490	6490	104
553	20240219	111400	466400	6490	6490	6490	6490	0
554	20240219	111300	466400	6490	6490	6490	6490	0
555	20240219	111200	466400	6490	6490	6490	6490	0
556	20240219	111100	466400	6490	6490	6490	6490	0
557	20240219	111000	466400	6490	6490	6490	6490	0
558	20240219	110900	466400	6490	6490	6490	6490	0
559	20240219	110800	466400	6490	6490	6490	6490	0
560	20240219	110700	466400	6490	6490	6490	6490	0
561	20240219	110600	466400	6490	6490	6490	6490	0
562	20240219	110500	466400	6490	6490	6490	6490	0
563	20240219	110400	466400	6490	6490	6490	6490	0
564	20240219	110300	466400	6490	6490	6490	6490	0
565	20240219	110200	466400	6490	6490	6490	6490	0
566	20240219	110100	466400	6490	6490	6490	6490	0
567	20240219	110000	466400	6490	6490	6490	6490	0
568	20240219	105900	466400	6490	6490	6490	6490	0
569	20240219	105800	466400	6490	6490	6490	6490	0
570	20240219	105700	466400	6490	6490	6490	6490	20
571	20240219	105600	336600	6490	6490	6490	6490	20
572	20240219	105500	206800	6490	6490	6490	6490	0
573	20240219	105400	206800	6490	6490	6490	6490	0
574	20240219	105300	206800	6490	6490	6490	6490	10
575	20240219	105200	141900	6490	6490	6490	6490	0
576	20240219	105100	141900	6490	6490	6490	6490	0
577	20240219	105000	141900	6490	6490	6490	6490	0
578	20240219	104900	141900	6490	6490	6490	6490	0
579	20240219	104800	141900	6490	6490	6490	6490	0
580	20240219	104700	141900	6490	6490	6490	6490	0
581	20240219	104600	141900	6490	6490	6490	6490	0
582	20240219	104500	141900	6490	6490	6490	6490	0
583	20240219	104400	141900	6490	6490	6490	6490	0
584	20240219	104300	141900	6490	6490	6490	6490	0
585	20240219	104200	141900	6490	6490	6490	6490	0
586	20240219	104100	141900	6490	6490	6490	6490	0
587	20240219	104000	141900	6490	6490	6490	6490	0
588	20240219	103900	141900	6490	6490	6490	6490	0
589	20240219	103800	141900	6490	6490	6490	6490	0
590	20240219	103700	141900	6490	6490	6490	6490	0
591	20240219	103600	141900	6490	6490	6490	6490	0
592	20240219	103500	141900	6490	6490	6490	6490	10
593	20240219	103400	77000	6500	6500	6500	6500	0
594	20240219	103300	77000	6500	6500	6500	6500	0
595	20240219	103200	77000	6500	6500	6500	6500	0
596	20240219	103100	77000	6500	6500	6500	6500	0
597	20240219	103000	77000	6500	6500	6500	6500	0
598	20240219	102900	77000	6500	6500	6500	6500	0
599	20240219	102800	77000	6500	6500	6500	6500	0
600	20240219	102700	77000	6500	6500	6500	6500	0
601	20240219	102600	77000	6500	6500	6500	6500	0
602	20240219	102500	77000	6500	6500	6500	6500	0
603	20240219	102400	77000	6500	6500	6500	6500	0
604	20240219	102300	77000	6500	6500	6500	6500	0
605	20240219	102200	77000	6500	6500	6500	6500	0
606	20240219	102100	77000	6500	6500	6500	6500	0
607	20240219	102000	77000	6500	6500	6500	6500	0
608	20240219	101900	77000	6500	6500	6500	6500	0
609	20240219	101800	77000	6500	6500	6500	6500	0
610	20240219	101700	77000	6500	6500	6500	6500	0
611	20240219	101600	77000	6500	6500	6500	6500	0
612	20240219	101500	77000	6500	6500	6500	6500	0
613	20240219	101400	77000	6500	6500	6500	6500	0
614	20240219	101300	77000	6500	6500	6500	6500	0
615	20240219	101200	77000	6500	6500	6500	6500	0
616	20240219	101100	77000	6500	6500	6500	6500	0
617	20240219	101000	77000	6500	6500	6500	6500	0
618	20240219	100900	77000	6500	6500	6500	6500	0
619	20240219	100800	77000	6500	6500	6500	6500	0
620	20240219	100700	77000	6500	6500	6500	6500	0
621	20240219	100600	77000	6500	6500	6500	6500	0
622	20240219	100500	77000	6500	6500	6500	6500	0
623	20240219	100400	77000	6500	6500	6500	6500	0
624	20240219	100300	77000	6500	6500	6500	6500	0
625	20240219	100200	77000	6500	6500	6500	6500	0
626	20240219	100100	77000	6500	6500	6500	6500	0
627	20240219	100000	77000	6500	6500	6500	6500	0
628	20240219	095900	77000	6500	6500	6500	6500	0
629	20240219	095800	77000	6500	6500	6500	6500	0
630	20240219	095700	77000	6500	6500	6500	6500	0
631	20240219	095600	77000	6500	6500	6500	6500	0
632	20240219	095500	77000	6500	6500	6500	6500	0
633	20240219	095400	77000	6500	6500	6500	6500	1
634	20240219	095300	70500	6400	6400	6400	6400	0
635	20240219	095200	70500	6400	6400	6400	6400	0
636	20240219	095100	70500	6400	6400	6400	6400	0
637	20240219	095000	70500	6400	6400	6400	6400	0
638	20240219	094900	70500	6400	6400	6400	6400	0
639	20240219	094800	70500	6400	6400	6400	6400	0
640	20240219	094700	70500	6400	6400	6400	6400	0
641	20240219	094600	70500	6400	6400	6400	6400	0
642	20240219	094500	70500	6400	6400	6400	6400	0
643	20240219	094400	70500	6400	6400	6400	6400	0
644	20240219	094300	70500	6400	6400	6400	6400	0
645	20240219	094200	70500	6400	6400	6400	6400	0
646	20240219	094100	70500	6400	6400	6400	6400	0
647	20240219	094000	70500	6400	6400	6400	6400	0
648	20240219	093900	70500	6400	6400	6400	6400	10
649	20240219	093800	6500	6500	6500	6500	6500	0
650	20240219	093700	6500	6500	6500	6500	6500	0
651	20240219	093600	6500	6500	6500	6500	6500	0
652	20240219	093500	6500	6500	6500	6500	6500	0
653	20240219	093400	6500	6500	6500	6500	6500	0
654	20240219	093300	6500	6500	6500	6500	6500	0
655	20240219	093200	6500	6500	6500	6500	6500	0
656	20240219	093100	6500	6500	6500	6500	6500	0
657	20240219	093000	6500	6500	6500	6500	6500	0
658	20240219	092900	6500	6500	6500	6500	6500	0
659	20240219	092800	6500	6500	6500	6500	6500	0
660	20240219	092700	6500	6500	6500	6500	6500	0
661	20240219	092600	6500	6500	6500	6500	6500	0
662	20240219	092500	6500	6500	6500	6500	6500	0
663	20240219	092400	6500	6500	6500	6500	6500	0
664	20240219	092300	6500	6500	6500	6500	6500	0
665	20240219	092200	6500	6500	6500	6500	6500	0
666	20240219	092100	6500	6500	6500	6500	6500	0
667	20240219	092000	6500	6500	6500	6500	6500	0
668	20240219	091900	6500	6500	6500	6500	6500	1
669	20240219	091800	0	6430	6430	6430	6430	0
670	20240219	091700	0	6430	6430	6430	6430	0
671	20240219	091600	0	6430	6430	6430	6430	0
672	20240219	091500	0	6430	6430	6430	6430	0
673	20240219	091400	0	6430	6430	6430	6430	0
674	20240219	091300	0	6430	6430	6430	6430	0
675	20240219	091200	0	6430	6430	6430	6430	0
676	20240219	091100	0	6430	6430	6430	6430	0
677	20240219	091000	0	6430	6430	6430	6430	0
678	20240219	090900	0	6430	6430	6430	6430	0
679	20240219	090800	0	6430	6430	6430	6430	0
680	20240219	090700	0	6430	6430	6430	6430	0
681	20240219	090600	0	6430	6430	6430	6430	0
682	20240219	090500	0	6430	6430	6430	6430	0
683	20240219	090400	0	6430	6430	6430	6430	0
684	20240219	090300	0	6430	6430	6430	6430	0
685	20240219	090200	0	6430	6430	6430	6430	0
686	20240219	090100	0	6430	6430	6430	6430	0
687	20240219	090000	0	6430	6430	6430	6430	0