KissMeData/388610/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	211400	0	5390	5390	5390	5390	0
3	20240220	211300	0	5390	5390	5390	5390	0
4	20240220	211200	0	5390	5390	5390	5390	0
5	20240220	211100	0	5390	5390	5390	5390	0
6	20240220	211000	0	5390	5390	5390	5390	0
7	20240220	210900	0	5390	5390	5390	5390	0
8	20240220	210800	0	5390	5390	5390	5390	0
9	20240220	210700	0	5390	5390	5390	5390	0
10	20240220	210600	0	5390	5390	5390	5390	0
11	20240220	210500	0	5390	5390	5390	5390	0
12	20240220	210400	0	5390	5390	5390	5390	0
13	20240220	210300	0	5390	5390	5390	5390	0
14	20240220	210200	0	5390	5390	5390	5390	0
15	20240220	210100	0	5390	5390	5390	5390	0
16	20240220	210000	0	5390	5390	5390	5390	0
17	20240220	205900	0	5390	5390	5390	5390	0
18	20240220	205800	0	5390	5390	5390	5390	0
19	20240220	205700	0	5390	5390	5390	5390	0
20	20240220	205600	0	5390	5390	5390	5390	0
21	20240220	205500	0	5390	5390	5390	5390	0
22	20240220	205400	0	5390	5390	5390	5390	0
23	20240220	205300	0	5390	5390	5390	5390	0
24	20240220	205200	0	5390	5390	5390	5390	0
25	20240220	205100	0	5390	5390	5390	5390	0
26	20240220	205000	0	5390	5390	5390	5390	0
27	20240220	204900	0	5390	5390	5390	5390	0
28	20240220	204800	0	5390	5390	5390	5390	0
29	20240220	204700	0	5390	5390	5390	5390	0
30	20240220	204600	0	5390	5390	5390	5390	0
31	20240220	204500	0	5390	5390	5390	5390	0
32	20240220	204400	0	5390	5390	5390	5390	0
33	20240220	204300	0	5390	5390	5390	5390	0
34	20240220	204200	0	5390	5390	5390	5390	0
35	20240220	204100	0	5390	5390	5390	5390	0
36	20240220	204000	0	5390	5390	5390	5390	0
37	20240220	203900	0	5390	5390	5390	5390	0
38	20240220	203800	0	5390	5390	5390	5390	0
39	20240220	203700	0	5390	5390	5390	5390	0
40	20240220	203600	0	5390	5390	5390	5390	0
41	20240220	203500	0	5390	5390	5390	5390	0
42	20240220	203400	0	5390	5390	5390	5390	0
43	20240220	203300	0	5390	5390	5390	5390	0
44	20240220	203200	0	5390	5390	5390	5390	0
45	20240220	203100	0	5390	5390	5390	5390	0
46	20240220	203000	0	5390	5390	5390	5390	0
47	20240220	202900	0	5390	5390	5390	5390	0
48	20240220	202800	0	5390	5390	5390	5390	0
49	20240220	202700	0	5390	5390	5390	5390	0
50	20240220	202600	0	5390	5390	5390	5390	0
51	20240220	202500	0	5390	5390	5390	5390	0
52	20240220	202400	0	5390	5390	5390	5390	0
53	20240220	202300	0	5390	5390	5390	5390	0
54	20240220	202200	0	5390	5390	5390	5390	0
55	20240220	202100	0	5390	5390	5390	5390	0
56	20240220	202000	0	5390	5390	5390	5390	0
57	20240220	201900	0	5390	5390	5390	5390	0
58	20240220	201800	0	5390	5390	5390	5390	0
59	20240220	201700	0	5390	5390	5390	5390	0
60	20240220	201600	0	5390	5390	5390	5390	0
61	20240220	201500	0	5390	5390	5390	5390	0
62	20240220	201400	0	5390	5390	5390	5390	0
63	20240220	201300	0	5390	5390	5390	5390	0
64	20240220	201200	0	5390	5390	5390	5390	0
65	20240220	201100	0	5390	5390	5390	5390	0
66	20240220	201000	0	5390	5390	5390	5390	0
67	20240220	200900	0	5390	5390	5390	5390	0
68	20240220	200800	0	5390	5390	5390	5390	0
69	20240220	200700	0	5390	5390	5390	5390	0
70	20240220	200600	0	5390	5390	5390	5390	0
71	20240220	200500	0	5390	5390	5390	5390	0
72	20240220	200400	0	5390	5390	5390	5390	0
73	20240220	200300	0	5390	5390	5390	5390	0
74	20240220	200200	0	5390	5390	5390	5390	0
75	20240220	200100	0	5390	5390	5390	5390	0
76	20240220	200000	0	5390	5390	5390	5390	0
77	20240220	195900	0	5390	5390	5390	5390	0
78	20240220	195800	0	5390	5390	5390	5390	0
79	20240220	195700	0	5390	5390	5390	5390	0
80	20240220	195600	0	5390	5390	5390	5390	0
81	20240220	195500	0	5390	5390	5390	5390	0
82	20240220	195400	0	5390	5390	5390	5390	0
83	20240220	195300	0	5390	5390	5390	5390	0
84	20240220	195200	0	5390	5390	5390	5390	0
85	20240220	195100	0	5390	5390	5390	5390	0
86	20240220	195000	0	5390	5390	5390	5390	0
87	20240220	194900	0	5390	5390	5390	5390	0
88	20240220	194800	0	5390	5390	5390	5390	0
89	20240220	194700	0	5390	5390	5390	5390	0
90	20240220	194600	0	5390	5390	5390	5390	0
91	20240220	194500	0	5390	5390	5390	5390	0
92	20240220	194400	0	5390	5390	5390	5390	0
93	20240220	194300	0	5390	5390	5390	5390	0
94	20240220	194200	0	5390	5390	5390	5390	0
95	20240220	194100	0	5390	5390	5390	5390	0
96	20240220	194000	0	5390	5390	5390	5390	0
97	20240220	193900	0	5390	5390	5390	5390	0
98	20240220	193800	0	5390	5390	5390	5390	0
99	20240220	193700	0	5390	5390	5390	5390	0
100	20240220	193600	0	5390	5390	5390	5390	0
101	20240220	193500	0	5390	5390	5390	5390	0
102	20240220	193400	0	5390	5390	5390	5390	0
103	20240220	193300	0	5390	5390	5390	5390	0
104	20240220	193200	0	5390	5390	5390	5390	0
105	20240220	193100	0	5390	5390	5390	5390	0
106	20240220	193000	0	5390	5390	5390	5390	0
107	20240220	192900	0	5390	5390	5390	5390	0
108	20240220	192800	0	5390	5390	5390	5390	0
109	20240220	192700	0	5390	5390	5390	5390	0
110	20240220	192600	0	5390	5390	5390	5390	0
111	20240220	192500	0	5390	5390	5390	5390	0
112	20240220	192400	0	5390	5390	5390	5390	0
113	20240220	192300	0	5390	5390	5390	5390	0
114	20240220	192200	0	5390	5390	5390	5390	0
115	20240220	192100	0	5390	5390	5390	5390	0
116	20240220	192000	0	5390	5390	5390	5390	0
117	20240220	191900	0	5390	5390	5390	5390	0
118	20240220	191800	0	5390	5390	5390	5390	0
119	20240220	191700	0	5390	5390	5390	5390	0
120	20240220	191600	0	5390	5390	5390	5390	0
121	20240220	191500	0	5390	5390	5390	5390	0
122	20240220	191400	0	5390	5390	5390	5390	0
123	20240220	191300	0	5390	5390	5390	5390	0
124	20240220	191200	0	5390	5390	5390	5390	0
125	20240220	191100	0	5390	5390	5390	5390	0
126	20240220	191000	0	5390	5390	5390	5390	0
127	20240220	190900	0	5390	5390	5390	5390	0
128	20240220	190800	0	5390	5390	5390	5390	0
129	20240220	190700	0	5390	5390	5390	5390	0
130	20240220	190600	0	5390	5390	5390	5390	0
131	20240220	190500	0	5390	5390	5390	5390	0
132	20240220	190400	0	5390	5390	5390	5390	0
133	20240220	190300	0	5390	5390	5390	5390	0
134	20240220	190200	0	5390	5390	5390	5390	0
135	20240220	190100	0	5390	5390	5390	5390	0
136	20240220	190000	0	5390	5390	5390	5390	0
137	20240220	185900	0	5390	5390	5390	5390	0
138	20240220	185800	0	5390	5390	5390	5390	0
139	20240220	185700	0	5390	5390	5390	5390	0
140	20240220	185600	0	5390	5390	5390	5390	0
141	20240220	185500	0	5390	5390	5390	5390	0
142	20240220	185400	0	5390	5390	5390	5390	0
143	20240220	185300	0	5390	5390	5390	5390	0
144	20240220	185200	0	5390	5390	5390	5390	0
145	20240220	185100	0	5390	5390	5390	5390	0
146	20240220	185000	0	5390	5390	5390	5390	0
147	20240220	184900	0	5390	5390	5390	5390	0
148	20240220	184800	0	5390	5390	5390	5390	0
149	20240220	184700	0	5390	5390	5390	5390	0
150	20240220	184600	0	5390	5390	5390	5390	0
151	20240220	184500	0	5390	5390	5390	5390	0
152	20240220	184400	0	5390	5390	5390	5390	0
153	20240220	184300	0	5390	5390	5390	5390	0
154	20240220	184200	0	5390	5390	5390	5390	0
155	20240220	184100	0	5390	5390	5390	5390	0
156	20240220	184000	0	5390	5390	5390	5390	0
157	20240220	183900	0	5390	5390	5390	5390	0
158	20240220	183800	0	5390	5390	5390	5390	0
159	20240220	183700	0	5390	5390	5390	5390	0
160	20240220	183600	0	5390	5390	5390	5390	0
161	20240220	183500	0	5390	5390	5390	5390	0
162	20240220	183400	0	5390	5390	5390	5390	0
163	20240220	183300	0	5390	5390	5390	5390	0
164	20240220	183200	0	5390	5390	5390	5390	0
165	20240220	183100	0	5390	5390	5390	5390	0
166	20240220	183000	0	5390	5390	5390	5390	0
167	20240220	182900	0	5390	5390	5390	5390	0
168	20240220	182800	0	5390	5390	5390	5390	0
169	20240220	182700	0	5390	5390	5390	5390	0
170	20240220	182600	0	5390	5390	5390	5390	0
171	20240220	182500	0	5390	5390	5390	5390	0
172	20240220	182400	0	5390	5390	5390	5390	0
173	20240220	182300	0	5390	5390	5390	5390	0
174	20240220	182200	0	5390	5390	5390	5390	0
175	20240220	182100	0	5390	5390	5390	5390	0
176	20240220	182000	0	5390	5390	5390	5390	0
177	20240220	181900	0	5390	5390	5390	5390	0
178	20240220	181800	0	5390	5390	5390	5390	0
179	20240220	181700	0	5390	5390	5390	5390	0
180	20240220	181600	0	5390	5390	5390	5390	0
181	20240220	181500	0	5390	5390	5390	5390	0
182	20240220	181400	0	5390	5390	5390	5390	0
183	20240220	181300	0	5390	5390	5390	5390	0
184	20240220	181200	0	5390	5390	5390	5390	0
185	20240220	181100	0	5390	5390	5390	5390	0
186	20240220	181000	0	5390	5390	5390	5390	0
187	20240220	180900	0	5390	5390	5390	5390	0
188	20240220	180800	0	5390	5390	5390	5390	0
189	20240220	180700	0	5390	5390	5390	5390	0
190	20240220	180600	0	5390	5390	5390	5390	0
191	20240220	180500	0	5390	5390	5390	5390	0
192	20240220	180400	0	5390	5390	5390	5390	0
193	20240220	180300	0	5390	5390	5390	5390	0
194	20240220	180200	0	5390	5390	5390	5390	0
195	20240220	180100	0	5390	5390	5390	5390	0
196	20240220	180000	0	5390	5390	5390	5390	0
197	20240220	175900	0	5390	5390	5390	5390	0
198	20240220	175800	0	5390	5390	5390	5390	0
199	20240220	175700	0	5390	5390	5390	5390	0
200	20240220	175600	0	5390	5390	5390	5390	0
201	20240220	175500	0	5390	5390	5390	5390	0
202	20240220	175400	0	5390	5390	5390	5390	0
203	20240220	175300	0	5390	5390	5390	5390	0
204	20240220	175200	0	5390	5390	5390	5390	0
205	20240220	175100	0	5390	5390	5390	5390	0
206	20240220	175000	0	5390	5390	5390	5390	0
207	20240220	174900	0	5390	5390	5390	5390	0
208	20240220	174800	0	5390	5390	5390	5390	0
209	20240220	174700	0	5390	5390	5390	5390	0
210	20240220	174600	0	5390	5390	5390	5390	0
211	20240220	174500	0	5390	5390	5390	5390	0
212	20240220	174400	0	5390	5390	5390	5390	0
213	20240220	174300	0	5390	5390	5390	5390	0
214	20240220	174200	0	5390	5390	5390	5390	0
215	20240220	174100	0	5390	5390	5390	5390	0
216	20240220	174000	0	5390	5390	5390	5390	0
217	20240220	173900	0	5390	5390	5390	5390	0
218	20240220	173800	0	5390	5390	5390	5390	0
219	20240220	173700	0	5390	5390	5390	5390	0
220	20240220	173600	0	5390	5390	5390	5390	0
221	20240220	173500	0	5390	5390	5390	5390	0
222	20240220	173400	0	5390	5390	5390	5390	0
223	20240220	173300	0	5390	5390	5390	5390	0
224	20240220	173200	0	5390	5390	5390	5390	0
225	20240220	173100	0	5390	5390	5390	5390	0
226	20240220	173000	0	5390	5390	5390	5390	0
227	20240220	172900	0	5390	5390	5390	5390	0
228	20240220	172800	0	5390	5390	5390	5390	0
229	20240220	172700	0	5390	5390	5390	5390	0
230	20240220	172600	0	5390	5390	5390	5390	0
231	20240220	172500	0	5390	5390	5390	5390	0
232	20240220	172400	0	5390	5390	5390	5390	0
233	20240220	172300	0	5390	5390	5390	5390	0
234	20240220	172200	0	5390	5390	5390	5390	0
235	20240220	172100	0	5390	5390	5390	5390	0
236	20240220	172000	0	5390	5390	5390	5390	0
237	20240220	171900	0	5390	5390	5390	5390	0
238	20240220	171800	0	5390	5390	5390	5390	0
239	20240220	171700	0	5390	5390	5390	5390	0
240	20240220	171600	0	5390	5390	5390	5390	0
241	20240220	171500	0	5390	5390	5390	5390	0
242	20240220	171400	0	5390	5390	5390	5390	0
243	20240220	171300	0	5390	5390	5390	5390	0
244	20240220	171200	0	5390	5390	5390	5390	0
245	20240220	171100	0	5390	5390	5390	5390	0
246	20240220	171000	0	5390	5390	5390	5390	0
247	20240220	170900	0	5390	5390	5390	5390	0
248	20240220	170800	0	5390	5390	5390	5390	0
249	20240220	170700	0	5390	5390	5390	5390	0
250	20240220	170600	0	5390	5390	5390	5390	0
251	20240220	170500	0	5390	5390	5390	5390	0
252	20240220	170400	0	5390	5390	5390	5390	0
253	20240220	170300	0	5390	5390	5390	5390	0
254	20240220	170200	0	5390	5390	5390	5390	0
255	20240220	170100	0	5390	5390	5390	5390	0
256	20240220	170000	0	5390	5390	5390	5390	0
257	20240220	165900	0	5390	5390	5390	5390	0
258	20240220	165800	0	5390	5390	5390	5390	0
259	20240220	165700	0	5390	5390	5390	5390	0
260	20240220	165600	0	5390	5390	5390	5390	0
261	20240220	165500	0	5390	5390	5390	5390	0
262	20240220	165400	0	5390	5390	5390	5390	0
263	20240220	165300	0	5390	5390	5390	5390	0
264	20240220	165200	0	5390	5390	5390	5390	0
265	20240220	165100	0	5390	5390	5390	5390	0
266	20240220	165000	0	5390	5390	5390	5390	0
267	20240220	164900	0	5390	5390	5390	5390	0
268	20240220	164800	0	5390	5390	5390	5390	0
269	20240220	164700	0	5390	5390	5390	5390	0
270	20240220	164600	0	5390	5390	5390	5390	0
271	20240220	164500	0	5390	5390	5390	5390	0
272	20240220	164400	0	5390	5390	5390	5390	0
273	20240220	164300	0	5390	5390	5390	5390	0
274	20240220	164200	0	5390	5390	5390	5390	0
275	20240220	164100	0	5390	5390	5390	5390	0
276	20240220	164000	0	5390	5390	5390	5390	0
277	20240220	163900	0	5390	5390	5390	5390	0
278	20240220	163800	0	5390	5390	5390	5390	0
279	20240220	163700	0	5390	5390	5390	5390	0
280	20240220	163600	0	5390	5390	5390	5390	0
281	20240220	163500	0	5390	5390	5390	5390	0
282	20240220	163400	0	5390	5390	5390	5390	0
283	20240220	163300	0	5390	5390	5390	5390	0
284	20240220	163200	0	5390	5390	5390	5390	0
285	20240220	163100	0	5390	5390	5390	5390	0
286	20240220	163000	0	5390	5390	5390	5390	0
287	20240220	162900	0	5390	5390	5390	5390	0
288	20240220	162800	0	5390	5390	5390	5390	0
289	20240220	162700	0	5390	5390	5390	5390	0
290	20240220	162600	0	5390	5390	5390	5390	0
291	20240220	162500	0	5390	5390	5390	5390	0
292	20240220	162400	0	5390	5390	5390	5390	0
293	20240220	162300	0	5390	5390	5390	5390	0
294	20240220	162200	0	5390	5390	5390	5390	0
295	20240220	162100	0	5390	5390	5390	5390	0
296	20240220	162000	0	5390	5390	5390	5390	0
297	20240220	161900	0	5390	5390	5390	5390	0
298	20240220	161800	0	5390	5390	5390	5390	0
299	20240220	161700	0	5390	5390	5390	5390	0
300	20240220	161600	0	5390	5390	5390	5390	0
301	20240220	161500	0	5390	5390	5390	5390	0
302	20240220	161400	0	5390	5390	5390	5390	0
303	20240220	161300	0	5390	5390	5390	5390	0
304	20240220	161200	0	5390	5390	5390	5390	0
305	20240220	161100	0	5390	5390	5390	5390	0
306	20240220	161000	0	5390	5390	5390	5390	0
307	20240220	160900	0	5390	5390	5390	5390	0
308	20240220	160800	0	5390	5390	5390	5390	0
309	20240220	160700	0	5390	5390	5390	5390	0
310	20240220	160600	0	5390	5390	5390	5390	0
311	20240220	160500	0	5390	5390	5390	5390	0
312	20240220	160400	0	5390	5390	5390	5390	0
313	20240220	160300	0	5390	5390	5390	5390	0
314	20240220	160200	0	5390	5390	5390	5390	0
315	20240220	160100	0	5390	5390	5390	5390	0
316	20240220	160000	0	5390	5390	5390	5390	0
317	20240220	155900	0	5390	5390	5390	5390	0
318	20240220	155800	0	5390	5390	5390	5390	0
319	20240220	155700	0	5390	5390	5390	5390	0
320	20240220	155600	0	5390	5390	5390	5390	0
321	20240220	155500	0	5390	5390	5390	5390	0
322	20240220	155400	0	5390	5390	5390	5390	0
323	20240220	155300	0	5390	5390	5390	5390	0
324	20240220	155200	0	5390	5390	5390	5390	0
325	20240220	155100	0	5390	5390	5390	5390	0
326	20240220	155000	0	5390	5390	5390	5390	0
327	20240220	154900	0	5390	5390	5390	5390	0
328	20240220	154800	0	5390	5390	5390	5390	0
329	20240220	154700	0	5390	5390	5390	5390	0
330	20240220	154600	0	5390	5390	5390	5390	0
331	20240220	154500	0	5390	5390	5390	5390	0
332	20240220	154400	0	5390	5390	5390	5390	0
333	20240220	154300	0	5390	5390	5390	5390	0
334	20240220	154200	0	5390	5390	5390	5390	0
335	20240220	154100	0	5390	5390	5390	5390	0
336	20240220	154000	0	5390	5390	5390	5390	0
337	20240220	153900	0	5390	5390	5390	5390	0
338	20240220	153800	0	5390	5390	5390	5390	0
339	20240220	153700	0	5390	5390	5390	5390	0
340	20240220	153600	0	5390	5390	5390	5390	0
341	20240220	153500	0	5390	5390	5390	5390	0
342	20240220	153400	0	5390	5390	5390	5390	0
343	20240220	153300	0	5390	5390	5390	5390	0
344	20240220	153200	0	5390	5390	5390	5390	0
345	20240220	153100	0	5390	5390	5390	5390	0
346	20240220	153000	0	5390	5390	5390	5390	0
347	20240220	152900	0	5390	5390	5390	5390	0
348	20240220	152800	0	5390	5390	5390	5390	0
349	20240220	152700	0	5390	5390	5390	5390	0
350	20240220	152600	0	5390	5390	5390	5390	0
351	20240220	152500	0	5390	5390	5390	5390	0
352	20240220	152400	0	5390	5390	5390	5390	0
353	20240220	152300	0	5390	5390	5390	5390	0
354	20240220	152200	0	5390	5390	5390	5390	0
355	20240220	152100	0	5390	5390	5390	5390	0
356	20240220	152000	0	5390	5390	5390	5390	0
357	20240220	151900	0	5390	5390	5390	5390	0
358	20240220	151800	0	5390	5390	5390	5390	0
359	20240220	151700	0	5390	5390	5390	5390	0
360	20240220	151600	0	5390	5390	5390	5390	0
361	20240220	151500	0	5390	5390	5390	5390	0
362	20240220	151400	0	5390	5390	5390	5390	0
363	20240220	151300	0	5390	5390	5390	5390	0
364	20240220	151200	0	5390	5390	5390	5390	0
365	20240220	151100	0	5390	5390	5390	5390	0
366	20240220	151000	0	5390	5390	5390	5390	0
367	20240220	150900	0	5390	5390	5390	5390	0
368	20240220	150800	0	5390	5390	5390	5390	0
369	20240220	150700	0	5390	5390	5390	5390	0
370	20240220	150600	0	5390	5390	5390	5390	0
371	20240220	150500	0	5390	5390	5390	5390	0
372	20240220	150400	0	5390	5390	5390	5390	0
373	20240220	150300	0	5390	5390	5390	5390	0
374	20240220	150200	0	5390	5390	5390	5390	0
375	20240220	150100	0	5390	5390	5390	5390	0
376	20240220	150000	0	5390	5390	5390	5390	0
377	20240220	145900	0	5390	5390	5390	5390	0
378	20240220	145800	0	5390	5390	5390	5390	0
379	20240220	145700	0	5390	5390	5390	5390	0
380	20240220	145600	0	5390	5390	5390	5390	0
381	20240220	145500	0	5390	5390	5390	5390	0
382	20240220	145400	0	5390	5390	5390	5390	0
383	20240220	145300	0	5390	5390	5390	5390	0
384	20240220	145200	0	5390	5390	5390	5390	0
385	20240220	145100	0	5390	5390	5390	5390	0
386	20240220	145000	0	5390	5390	5390	5390	0
387	20240220	144900	0	5390	5390	5390	5390	0
388	20240220	144800	0	5390	5390	5390	5390	0
389	20240220	144700	0	5390	5390	5390	5390	0
390	20240220	144600	0	5390	5390	5390	5390	0
391	20240220	144500	0	5390	5390	5390	5390	0
392	20240220	144400	0	5390	5390	5390	5390	0
393	20240220	144300	0	5390	5390	5390	5390	0
394	20240220	144200	0	5390	5390	5390	5390	0
395	20240220	144100	0	5390	5390	5390	5390	0
396	20240220	144000	0	5390	5390	5390	5390	0
397	20240220	143900	0	5390	5390	5390	5390	0
398	20240220	143800	0	5390	5390	5390	5390	0
399	20240220	143700	0	5390	5390	5390	5390	0
400	20240220	143600	0	5390	5390	5390	5390	0
401	20240220	143500	0	5390	5390	5390	5390	0
402	20240220	143400	0	5390	5390	5390	5390	0
403	20240220	143300	0	5390	5390	5390	5390	0
404	20240220	143200	0	5390	5390	5390	5390	0
405	20240220	143100	0	5390	5390	5390	5390	0
406	20240220	143000	0	5390	5390	5390	5390	0
407	20240220	142900	0	5390	5390	5390	5390	0
408	20240220	142800	0	5390	5390	5390	5390	0
409	20240220	142700	0	5390	5390	5390	5390	0
410	20240220	142600	0	5390	5390	5390	5390	0
411	20240220	142500	0	5390	5390	5390	5390	0
412	20240220	142400	0	5390	5390	5390	5390	0
413	20240220	142300	0	5390	5390	5390	5390	0
414	20240220	142200	0	5390	5390	5390	5390	0
415	20240220	142100	0	5390	5390	5390	5390	0
416	20240220	142000	0	5390	5390	5390	5390	0
417	20240220	141900	0	5390	5390	5390	5390	0
418	20240220	141800	0	5390	5390	5390	5390	0
419	20240220	141700	0	5390	5390	5390	5390	0
420	20240220	141600	0	5390	5390	5390	5390	0
421	20240220	141500	0	5390	5390	5390	5390	0
422	20240220	141400	0	5390	5390	5390	5390	0
423	20240220	141300	0	5390	5390	5390	5390	0
424	20240220	141200	0	5390	5390	5390	5390	0
425	20240220	141100	0	5390	5390	5390	5390	0
426	20240220	141000	0	5390	5390	5390	5390	0
427	20240220	140900	0	5390	5390	5390	5390	0
428	20240220	140800	0	5390	5390	5390	5390	0
429	20240220	140700	0	5390	5390	5390	5390	0
430	20240220	140600	0	5390	5390	5390	5390	0
431	20240220	140500	0	5390	5390	5390	5390	0
432	20240220	140400	0	5390	5390	5390	5390	0
433	20240220	140300	0	5390	5390	5390	5390	0
434	20240220	140200	0	5390	5390	5390	5390	0
435	20240220	140100	0	5390	5390	5390	5390	0
436	20240220	140000	0	5390	5390	5390	5390	0
437	20240220	135900	0	5390	5390	5390	5390	0
438	20240220	135800	0	5390	5390	5390	5390	0
439	20240220	135700	0	5390	5390	5390	5390	0
440	20240220	135600	0	5390	5390	5390	5390	0
441	20240220	135500	0	5390	5390	5390	5390	0
442	20240220	135400	0	5390	5390	5390	5390	0
443	20240220	135300	0	5390	5390	5390	5390	0
444	20240220	135200	0	5390	5390	5390	5390	0
445	20240220	135100	0	5390	5390	5390	5390	0
446	20240220	135000	0	5390	5390	5390	5390	0
447	20240220	134900	0	5390	5390	5390	5390	0
448	20240220	134800	0	5390	5390	5390	5390	0
449	20240220	134700	0	5390	5390	5390	5390	0
450	20240220	134600	0	5390	5390	5390	5390	0
451	20240220	134500	0	5390	5390	5390	5390	0
452	20240220	134400	0	5390	5390	5390	5390	0
453	20240220	134300	0	5390	5390	5390	5390	0
454	20240220	134200	0	5390	5390	5390	5390	0
455	20240220	134100	0	5390	5390	5390	5390	0
456	20240220	134000	0	5390	5390	5390	5390	0
457	20240220	133900	0	5390	5390	5390	5390	0
458	20240220	133800	0	5390	5390	5390	5390	0
459	20240220	133700	0	5390	5390	5390	5390	0
460	20240220	133600	0	5390	5390	5390	5390	0
461	20240220	133500	0	5390	5390	5390	5390	0
462	20240220	133400	0	5390	5390	5390	5390	0
463	20240220	133300	0	5390	5390	5390	5390	0
464	20240220	133200	0	5390	5390	5390	5390	0
465	20240220	133100	0	5390	5390	5390	5390	0
466	20240220	133000	0	5390	5390	5390	5390	0
467	20240220	132900	0	5390	5390	5390	5390	0
468	20240220	132800	0	5390	5390	5390	5390	0
469	20240220	132700	0	5390	5390	5390	5390	0
470	20240220	132600	0	5390	5390	5390	5390	0
471	20240220	132500	0	5390	5390	5390	5390	0
472	20240220	132400	0	5390	5390	5390	5390	0
473	20240220	132300	0	5390	5390	5390	5390	0
474	20240220	132200	0	5390	5390	5390	5390	0
475	20240220	132100	0	5390	5390	5390	5390	0
476	20240220	132000	0	5390	5390	5390	5390	0
477	20240220	131900	0	5390	5390	5390	5390	0
478	20240220	131800	0	5390	5390	5390	5390	0
479	20240220	131700	0	5390	5390	5390	5390	0
480	20240220	131600	0	5390	5390	5390	5390	0
481	20240220	131500	0	5390	5390	5390	5390	0
482	20240220	131400	0	5390	5390	5390	5390	0
483	20240220	131300	0	5390	5390	5390	5390	0
484	20240220	131200	0	5390	5390	5390	5390	0
485	20240220	131100	0	5390	5390	5390	5390	0
486	20240220	131000	0	5390	5390	5390	5390	0
487	20240220	130900	0	5390	5390	5390	5390	0
488	20240220	130800	0	5390	5390	5390	5390	0
489	20240220	130700	0	5390	5390	5390	5390	0
490	20240220	130600	0	5390	5390	5390	5390	0
491	20240220	130500	0	5390	5390	5390	5390	0
492	20240220	130400	0	5390	5390	5390	5390	0
493	20240220	130300	0	5390	5390	5390	5390	0
494	20240220	130200	0	5390	5390	5390	5390	0
495	20240220	130100	0	5390	5390	5390	5390	0
496	20240220	130000	0	5390	5390	5390	5390	0
497	20240220	125900	0	5390	5390	5390	5390	0
498	20240220	125800	0	5390	5390	5390	5390	0
499	20240220	125700	0	5390	5390	5390	5390	0
500	20240220	125600	0	5390	5390	5390	5390	0
501	20240220	125500	0	5390	5390	5390	5390	0
502	20240220	125400	0	5390	5390	5390	5390	0
503	20240220	125300	0	5390	5390	5390	5390	0
504	20240220	125200	0	5390	5390	5390	5390	0
505	20240220	125100	0	5390	5390	5390	5390	0
506	20240220	125000	0	5390	5390	5390	5390	0
507	20240220	124900	0	5390	5390	5390	5390	0
508	20240220	124800	0	5390	5390	5390	5390	0
509	20240220	124700	0	5390	5390	5390	5390	0
510	20240220	124600	0	5390	5390	5390	5390	0
511	20240220	124500	0	5390	5390	5390	5390	0
512	20240220	124400	0	5390	5390	5390	5390	0
513	20240220	124300	0	5390	5390	5390	5390	0
514	20240220	124200	0	5390	5390	5390	5390	0
515	20240220	124100	0	5390	5390	5390	5390	0
516	20240220	124000	0	5390	5390	5390	5390	0
517	20240220	123900	0	5390	5390	5390	5390	0
518	20240220	123800	0	5390	5390	5390	5390	0
519	20240220	123700	0	5390	5390	5390	5390	0
520	20240220	123600	0	5390	5390	5390	5390	0
521	20240220	123500	0	5390	5390	5390	5390	0
522	20240220	123400	0	5390	5390	5390	5390	0
523	20240220	123300	0	5390	5390	5390	5390	0
524	20240220	123200	0	5390	5390	5390	5390	0
525	20240220	123100	0	5390	5390	5390	5390	0
526	20240220	123000	0	5390	5390	5390	5390	0
527	20240220	122900	0	5390	5390	5390	5390	0
528	20240220	122800	0	5390	5390	5390	5390	0
529	20240220	122700	0	5390	5390	5390	5390	0
530	20240220	122600	0	5390	5390	5390	5390	0
531	20240220	122500	0	5390	5390	5390	5390	0
532	20240220	122400	0	5390	5390	5390	5390	0
533	20240220	122300	0	5390	5390	5390	5390	0
534	20240220	122200	0	5390	5390	5390	5390	0
535	20240220	122100	0	5390	5390	5390	5390	0
536	20240220	122000	0	5390	5390	5390	5390	0
537	20240220	121900	0	5390	5390	5390	5390	0
538	20240220	121800	0	5390	5390	5390	5390	0
539	20240220	121700	0	5390	5390	5390	5390	0
540	20240220	121600	0	5390	5390	5390	5390	0
541	20240220	121500	0	5390	5390	5390	5390	0
542	20240220	121400	0	5390	5390	5390	5390	0
543	20240220	121300	0	5390	5390	5390	5390	0
544	20240220	121200	0	5390	5390	5390	5390	0
545	20240220	121100	0	5390	5390	5390	5390	0
546	20240220	121000	0	5390	5390	5390	5390	0
547	20240220	120900	0	5390	5390	5390	5390	0
548	20240220	120800	0	5390	5390	5390	5390	0
549	20240220	120700	0	5390	5390	5390	5390	0
550	20240220	120600	0	5390	5390	5390	5390	0
551	20240220	120500	0	5390	5390	5390	5390	0
552	20240220	120400	0	5390	5390	5390	5390	0
553	20240220	120300	0	5390	5390	5390	5390	0
554	20240220	120200	0	5390	5390	5390	5390	0
555	20240220	120100	0	5390	5390	5390	5390	0
556	20240220	120000	0	5390	5390	5390	5390	0
557	20240220	115900	0	5390	5390	5390	5390	0
558	20240220	115800	0	5390	5390	5390	5390	0
559	20240220	115700	0	5390	5390	5390	5390	0
560	20240220	115600	0	5390	5390	5390	5390	0
561	20240220	115500	0	5390	5390	5390	5390	0
562	20240220	115400	0	5390	5390	5390	5390	0
563	20240220	115300	0	5390	5390	5390	5390	0
564	20240220	115200	0	5390	5390	5390	5390	0
565	20240220	115100	0	5390	5390	5390	5390	0
566	20240220	115000	0	5390	5390	5390	5390	0
567	20240220	114900	0	5390	5390	5390	5390	0
568	20240220	114800	0	5390	5390	5390	5390	0
569	20240220	114700	0	5390	5390	5390	5390	0
570	20240220	114600	0	5390	5390	5390	5390	0
571	20240220	114500	0	5390	5390	5390	5390	0
572	20240220	114400	0	5390	5390	5390	5390	0
573	20240220	114300	0	5390	5390	5390	5390	0
574	20240220	114200	0	5390	5390	5390	5390	0
575	20240220	114100	0	5390	5390	5390	5390	0
576	20240220	114000	0	5390	5390	5390	5390	0
577	20240220	113900	0	5390	5390	5390	5390	0
578	20240220	113800	0	5390	5390	5390	5390	0
579	20240220	113700	0	5390	5390	5390	5390	0
580	20240220	113600	0	5390	5390	5390	5390	0
581	20240220	113500	0	5390	5390	5390	5390	0
582	20240220	113400	0	5390	5390	5390	5390	0
583	20240220	113300	0	5390	5390	5390	5390	0
584	20240220	113200	0	5390	5390	5390	5390	0
585	20240220	113100	0	5390	5390	5390	5390	0
586	20240220	113000	0	5390	5390	5390	5390	0
587	20240220	112900	0	5390	5390	5390	5390	0
588	20240220	112800	0	5390	5390	5390	5390	0
589	20240220	112700	0	5390	5390	5390	5390	0
590	20240220	112600	0	5390	5390	5390	5390	0
591	20240220	112500	0	5390	5390	5390	5390	0
592	20240220	112400	0	5390	5390	5390	5390	0
593	20240220	112300	0	5390	5390	5390	5390	0
594	20240220	112200	0	5390	5390	5390	5390	0
595	20240220	112100	0	5390	5390	5390	5390	0
596	20240220	112000	0	5390	5390	5390	5390	0
597	20240220	111900	0	5390	5390	5390	5390	0
598	20240220	111800	0	5390	5390	5390	5390	0
599	20240220	111700	0	5390	5390	5390	5390	0
600	20240220	111600	0	5390	5390	5390	5390	0
601	20240220	111500	0	5390	5390	5390	5390	0
602	20240220	111400	0	5390	5390	5390	5390	0
603	20240220	111300	0	5390	5390	5390	5390	0
604	20240220	111200	0	5390	5390	5390	5390	0
605	20240220	111100	0	5390	5390	5390	5390	0
606	20240220	111000	0	5390	5390	5390	5390	0
607	20240220	110900	0	5390	5390	5390	5390	0
608	20240220	110800	0	5390	5390	5390	5390	0
609	20240220	110700	0	5390	5390	5390	5390	0
610	20240220	110600	0	5390	5390	5390	5390	0
611	20240220	110500	0	5390	5390	5390	5390	0
612	20240220	110400	0	5390	5390	5390	5390	0
613	20240220	110300	0	5390	5390	5390	5390	0
614	20240220	110200	0	5390	5390	5390	5390	0
615	20240220	110100	0	5390	5390	5390	5390	0
616	20240220	110000	0	5390	5390	5390	5390	0
617	20240220	105900	0	5390	5390	5390	5390	0
618	20240220	105800	0	5390	5390	5390	5390	0
619	20240220	105700	0	5390	5390	5390	5390	0
620	20240220	105600	0	5390	5390	5390	5390	0
621	20240220	105500	0	5390	5390	5390	5390	0
622	20240220	105400	0	5390	5390	5390	5390	0
623	20240220	105300	0	5390	5390	5390	5390	0
624	20240220	105200	0	5390	5390	5390	5390	0
625	20240220	105100	0	5390	5390	5390	5390	0
626	20240220	105000	0	5390	5390	5390	5390	0
627	20240220	104900	0	5390	5390	5390	5390	0
628	20240220	104800	0	5390	5390	5390	5390	0
629	20240220	104700	0	5390	5390	5390	5390	0
630	20240220	104600	0	5390	5390	5390	5390	0
631	20240220	104500	0	5390	5390	5390	5390	0
632	20240220	104400	0	5390	5390	5390	5390	0
633	20240220	104300	0	5390	5390	5390	5390	0
634	20240220	104200	0	5390	5390	5390	5390	0
635	20240220	104100	0	5390	5390	5390	5390	0
636	20240220	104000	0	5390	5390	5390	5390	0
637	20240220	103900	0	5390	5390	5390	5390	0
638	20240220	103800	0	5390	5390	5390	5390	0
639	20240220	103700	0	5390	5390	5390	5390	0
640	20240220	103600	0	5390	5390	5390	5390	0
641	20240220	103500	0	5390	5390	5390	5390	0
642	20240220	103400	0	5390	5390	5390	5390	0
643	20240220	103300	0	5390	5390	5390	5390	0
644	20240220	103200	0	5390	5390	5390	5390	0
645	20240220	103100	0	5390	5390	5390	5390	0
646	20240220	103000	0	5390	5390	5390	5390	0
647	20240220	102900	0	5390	5390	5390	5390	0
648	20240220	102800	0	5390	5390	5390	5390	0
649	20240220	102700	0	5390	5390	5390	5390	0
650	20240220	102600	0	5390	5390	5390	5390	0
651	20240220	102500	0	5390	5390	5390	5390	0
652	20240220	102400	0	5390	5390	5390	5390	0
653	20240220	102300	0	5390	5390	5390	5390	0
654	20240220	102200	0	5390	5390	5390	5390	0
655	20240220	102100	0	5390	5390	5390	5390	0
656	20240220	102000	0	5390	5390	5390	5390	0
657	20240220	101900	0	5390	5390	5390	5390	0
658	20240220	101800	0	5390	5390	5390	5390	0
659	20240220	101700	0	5390	5390	5390	5390	0
660	20240220	101600	0	5390	5390	5390	5390	0
661	20240220	101500	0	5390	5390	5390	5390	0
662	20240220	101400	0	5390	5390	5390	5390	0
663	20240220	101300	0	5390	5390	5390	5390	0
664	20240220	101200	0	5390	5390	5390	5390	0
665	20240220	101100	0	5390	5390	5390	5390	0
666	20240220	101000	0	5390	5390	5390	5390	0
667	20240220	100900	0	5390	5390	5390	5390	0
668	20240220	100800	0	5390	5390	5390	5390	0
669	20240220	100700	0	5390	5390	5390	5390	0
670	20240220	100600	0	5390	5390	5390	5390	0
671	20240220	100500	0	5390	5390	5390	5390	0
672	20240220	100400	0	5390	5390	5390	5390	0
673	20240220	100300	0	5390	5390	5390	5390	0
674	20240220	100200	0	5390	5390	5390	5390	0
675	20240220	100100	0	5390	5390	5390	5390	0
676	20240220	100000	0	5390	5390	5390	5390	0
677	20240220	095900	0	5390	5390	5390	5390	0
678	20240220	095800	0	5390	5390	5390	5390	0
679	20240220	095700	0	5390	5390	5390	5390	0
680	20240220	095600	0	5390	5390	5390	5390	0
681	20240220	095500	0	5390	5390	5390	5390	0
682	20240220	095400	0	5390	5390	5390	5390	0
683	20240220	095300	0	5390	5390	5390	5390	0
684	20240220	095200	0	5390	5390	5390	5390	0
685	20240220	095100	0	5390	5390	5390	5390	0
686	20240220	095000	0	5390	5390	5390	5390	0
687	20240220	094900	0	5390	5390	5390	5390	0
688	20240220	094800	0	5390	5390	5390	5390	0
689	20240220	094700	0	5390	5390	5390	5390	0
690	20240220	094600	0	5390	5390	5390	5390	0
691	20240220	094500	0	5390	5390	5390	5390	0
692	20240220	094400	0	5390	5390	5390	5390	0
693	20240220	094300	0	5390	5390	5390	5390	0
694	20240220	094200	0	5390	5390	5390	5390	0
695	20240220	094100	0	5390	5390	5390	5390	0
696	20240220	094000	0	5390	5390	5390	5390	0
697	20240220	093900	0	5390	5390	5390	5390	0
698	20240220	093800	0	5390	5390	5390	5390	0
699	20240220	093700	0	5390	5390	5390	5390	0
700	20240220	093600	0	5390	5390	5390	5390	0
701	20240220	093500	0	5390	5390	5390	5390	0
702	20240220	093400	0	5390	5390	5390	5390	0
703	20240220	093300	0	5390	5390	5390	5390	0
704	20240220	093200	0	5390	5390	5390	5390	0
705	20240220	093100	0	5390	5390	5390	5390	0
706	20240220	093000	0	5390	5390	5390	5390	0
707	20240220	092900	0	5390	5390	5390	5390	0
708	20240220	092800	0	5390	5390	5390	5390	0
709	20240220	092700	0	5390	5390	5390	5390	0
710	20240220	092600	0	5390	5390	5390	5390	0
711	20240220	092500	0	5390	5390	5390	5390	0
712	20240220	092400	0	5390	5390	5390	5390	0
713	20240220	092300	0	5390	5390	5390	5390	0
714	20240220	092200	0	5390	5390	5390	5390	0
715	20240220	092100	0	5390	5390	5390	5390	0
716	20240220	092000	0	5390	5390	5390	5390	0
717	20240220	091900	0	5390	5390	5390	5390	0
718	20240220	091800	0	5390	5390	5390	5390	0
719	20240220	091700	0	5390	5390	5390	5390	0
720	20240220	091600	0	5390	5390	5390	5390	0
721	20240220	091500	0	5390	5390	5390	5390	0
722	20240220	091400	0	5390	5390	5390	5390	0
723	20240220	091300	0	5390	5390	5390	5390	0
724	20240220	091200	0	5390	5390	5390	5390	0
725	20240220	091100	0	5390	5390	5390	5390	0
726	20240220	091000	0	5390	5390	5390	5390	0
727	20240220	090900	0	5390	5390	5390	5390	0
728	20240220	090800	0	5390	5390	5390	5390	0
729	20240220	090700	0	5390	5390	5390	5390	0
730	20240220	090600	0	5390	5390	5390	5390	0
731	20240220	090500	0	5390	5390	5390	5390	0
732	20240220	090400	0	5390	5390	5390	5390	0
733	20240220	090300	0	5390	5390	5390	5390	0
734	20240220	090200	0	5390	5390	5390	5390	0
735	20240220	090100	0	5390	5390	5390	5390	0
736	20240220	090000	0	5390	5390	5390	5390	0