KissMeData/413300/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	212300	1355955	2850	2850	2850	2850	1
3	20240219	212200	1355955	2850	2850	2850	2850	0
4	20240219	212100	1355955	2850	2850	2850	2850	0
5	20240219	212000	1355955	2850	2850	2850	2850	0
6	20240219	211900	1355955	2850	2850	2850	2850	0
7	20240219	211800	1355955	2850	2850	2850	2850	0
8	20240219	211700	1355955	2850	2850	2850	2850	0
9	20240219	211600	1355955	2850	2850	2850	2850	0
10	20240219	211500	1355955	2850	2850	2850	2850	0
11	20240219	211400	1355955	2850	2850	2850	2850	0
12	20240219	211300	1355955	2850	2850	2850	2850	0
13	20240219	211200	1355955	2850	2850	2850	2850	0
14	20240219	211100	1355955	2850	2850	2850	2850	0
15	20240219	211000	1355955	2850	2850	2850	2850	0
16	20240219	210900	1355955	2850	2850	2850	2850	0
17	20240219	210800	1355955	2850	2850	2850	2850	0
18	20240219	210700	1355955	2850	2850	2850	2850	0
19	20240219	210600	1355955	2850	2850	2850	2850	0
20	20240219	210500	1355955	2850	2850	2850	2850	0
21	20240219	210400	1355955	2850	2850	2850	2850	0
22	20240219	210300	1355955	2850	2850	2850	2850	0
23	20240219	210200	1355955	2850	2850	2850	2850	0
24	20240219	210100	1355955	2850	2850	2850	2850	0
25	20240219	210000	1355955	2850	2850	2850	2850	0
26	20240219	205900	1355955	2850	2850	2850	2850	0
27	20240219	205800	1355955	2850	2850	2850	2850	0
28	20240219	205700	1355955	2850	2850	2850	2850	0
29	20240219	205600	1355955	2850	2850	2850	2850	0
30	20240219	205500	1355955	2850	2850	2850	2850	0
31	20240219	205400	1355955	2850	2850	2850	2850	0
32	20240219	205300	1355955	2850	2850	2850	2850	1
33	20240219	205200	1355955	2850	2850	2850	2850	0
34	20240219	205100	1355955	2850	2850	2850	2850	0
35	20240219	205000	1355955	2850	2850	2850	2850	0
36	20240219	204900	1355955	2850	2850	2850	2850	0
37	20240219	204800	1355955	2850	2850	2850	2850	0
38	20240219	204700	1355955	2850	2850	2850	2850	0
39	20240219	204600	1355955	2850	2850	2850	2850	0
40	20240219	204500	1355955	2850	2850	2850	2850	0
41	20240219	204400	1355955	2850	2850	2850	2850	0
42	20240219	204300	1355955	2850	2850	2850	2850	0
43	20240219	204200	1355955	2850	2850	2850	2850	0
44	20240219	204100	1355955	2850	2850	2850	2850	0
45	20240219	204000	1355955	2850	2850	2850	2850	0
46	20240219	203900	1355955	2850	2850	2850	2850	0
47	20240219	203800	1355955	2850	2850	2850	2850	0
48	20240219	203700	1355955	2850	2850	2850	2850	0
49	20240219	203600	1355955	2850	2850	2850	2850	0
50	20240219	203500	1355955	2850	2850	2850	2850	0
51	20240219	203400	1355955	2850	2850	2850	2850	0
52	20240219	203300	1355955	2850	2850	2850	2850	0
53	20240219	203200	1355955	2850	2850	2850	2850	0
54	20240219	203100	1355955	2850	2850	2850	2850	0
55	20240219	203000	1355955	2850	2850	2850	2850	0
56	20240219	202900	1355955	2850	2850	2850	2850	0
57	20240219	202800	1355955	2850	2850	2850	2850	0
58	20240219	202700	1355955	2850	2850	2850	2850	0
59	20240219	202600	1355955	2850	2850	2850	2850	0
60	20240219	202500	1355955	2850	2850	2850	2850	0
61	20240219	202400	1355955	2850	2850	2850	2850	0
62	20240219	202300	1355955	2850	2850	2850	2850	1
63	20240219	202200	1355955	2850	2850	2850	2850	0
64	20240219	202100	1355955	2850	2850	2850	2850	0
65	20240219	202000	1355955	2850	2850	2850	2850	0
66	20240219	201900	1355955	2850	2850	2850	2850	0
67	20240219	201800	1355955	2850	2850	2850	2850	0
68	20240219	201700	1355955	2850	2850	2850	2850	0
69	20240219	201600	1355955	2850	2850	2850	2850	0
70	20240219	201500	1355955	2850	2850	2850	2850	0
71	20240219	201400	1355955	2850	2850	2850	2850	0
72	20240219	201300	1355955	2850	2850	2850	2850	0
73	20240219	201200	1355955	2850	2850	2850	2850	0
74	20240219	201100	1355955	2850	2850	2850	2850	0
75	20240219	201000	1355955	2850	2850	2850	2850	0
76	20240219	200900	1355955	2850	2850	2850	2850	0
77	20240219	200800	1355955	2850	2850	2850	2850	0
78	20240219	200700	1355955	2850	2850	2850	2850	0
79	20240219	200600	1355955	2850	2850	2850	2850	0
80	20240219	200500	1355955	2850	2850	2850	2850	0
81	20240219	200400	1355955	2850	2850	2850	2850	0
82	20240219	200300	1355955	2850	2850	2850	2850	0
83	20240219	200200	1355955	2850	2850	2850	2850	0
84	20240219	200100	1355955	2850	2850	2850	2850	0
85	20240219	200000	1355955	2850	2850	2850	2850	0
86	20240219	195900	1355955	2850	2850	2850	2850	0
87	20240219	195800	1355955	2850	2850	2850	2850	0
88	20240219	195700	1355955	2850	2850	2850	2850	0
89	20240219	195600	1355955	2850	2850	2850	2850	0
90	20240219	195500	1355955	2850	2850	2850	2850	0
91	20240219	195400	1355955	2850	2850	2850	2850	0
92	20240219	195300	1355955	2850	2850	2850	2850	1
93	20240219	195200	1355955	2850	2850	2850	2850	0
94	20240219	195100	1355955	2850	2850	2850	2850	0
95	20240219	195000	1355955	2850	2850	2850	2850	0
96	20240219	194900	1355955	2850	2850	2850	2850	0
97	20240219	194800	1355955	2850	2850	2850	2850	0
98	20240219	194700	1355955	2850	2850	2850	2850	0
99	20240219	194600	1355955	2850	2850	2850	2850	0
100	20240219	194500	1355955	2850	2850	2850	2850	0
101	20240219	194400	1355955	2850	2850	2850	2850	0
102	20240219	194300	1355955	2850	2850	2850	2850	0
103	20240219	194200	1355955	2850	2850	2850	2850	0
104	20240219	194100	1355955	2850	2850	2850	2850	0
105	20240219	194000	1355955	2850	2850	2850	2850	0
106	20240219	193900	1355955	2850	2850	2850	2850	0
107	20240219	193800	1355955	2850	2850	2850	2850	0
108	20240219	193700	1355955	2850	2850	2850	2850	0
109	20240219	193600	1355955	2850	2850	2850	2850	0
110	20240219	193500	1355955	2850	2850	2850	2850	0
111	20240219	193400	1355955	2850	2850	2850	2850	0
112	20240219	193300	1355955	2850	2850	2850	2850	0
113	20240219	193200	1355955	2850	2850	2850	2850	0
114	20240219	193100	1355955	2850	2850	2850	2850	0
115	20240219	193000	1355955	2850	2850	2850	2850	0
116	20240219	192900	1355955	2850	2850	2850	2850	0
117	20240219	192800	1355955	2850	2850	2850	2850	0
118	20240219	192700	1355955	2850	2850	2850	2850	0
119	20240219	192600	1355955	2850	2850	2850	2850	0
120	20240219	192500	1355955	2850	2850	2850	2850	0
121	20240219	192400	1355955	2850	2850	2850	2850	0
122	20240219	192300	1355955	2850	2850	2850	2850	1
123	20240219	192200	1355955	2850	2850	2850	2850	0
124	20240219	192100	1355955	2850	2850	2850	2850	0
125	20240219	192000	1355955	2850	2850	2850	2850	0
126	20240219	191900	1355955	2850	2850	2850	2850	0
127	20240219	191800	1355955	2850	2850	2850	2850	0
128	20240219	191700	1355955	2850	2850	2850	2850	0
129	20240219	191600	1355955	2850	2850	2850	2850	0
130	20240219	191500	1355955	2850	2850	2850	2850	0
131	20240219	191400	1355955	2850	2850	2850	2850	0
132	20240219	191300	1355955	2850	2850	2850	2850	0
133	20240219	191200	1355955	2850	2850	2850	2850	0
134	20240219	191100	1355955	2850	2850	2850	2850	0
135	20240219	191000	1355955	2850	2850	2850	2850	0
136	20240219	190900	1355955	2850	2850	2850	2850	0
137	20240219	190800	1355955	2850	2850	2850	2850	0
138	20240219	190700	1355955	2850	2850	2850	2850	0
139	20240219	190600	1355955	2850	2850	2850	2850	0
140	20240219	190500	1355955	2850	2850	2850	2850	0
141	20240219	190400	1355955	2850	2850	2850	2850	0
142	20240219	190300	1355955	2850	2850	2850	2850	0
143	20240219	190200	1355955	2850	2850	2850	2850	0
144	20240219	190100	1355955	2850	2850	2850	2850	0
145	20240219	190000	1355955	2850	2850	2850	2850	0
146	20240219	185900	1355955	2850	2850	2850	2850	0
147	20240219	185800	1355955	2850	2850	2850	2850	0
148	20240219	185700	1355955	2850	2850	2850	2850	0
149	20240219	185600	1355955	2850	2850	2850	2850	0
150	20240219	185500	1355955	2850	2850	2850	2850	0
151	20240219	185400	1355955	2850	2850	2850	2850	0
152	20240219	185300	1355955	2850	2850	2850	2850	1
153	20240219	185200	1355955	2850	2850	2850	2850	0
154	20240219	185100	1355955	2850	2850	2850	2850	0
155	20240219	185000	1355955	2850	2850	2850	2850	0
156	20240219	184900	1355955	2850	2850	2850	2850	0
157	20240219	184800	1355955	2850	2850	2850	2850	0
158	20240219	184700	1355955	2850	2850	2850	2850	0
159	20240219	184600	1355955	2850	2850	2850	2850	0
160	20240219	184500	1355955	2850	2850	2850	2850	0
161	20240219	184400	1355955	2850	2850	2850	2850	0
162	20240219	184300	1355955	2850	2850	2850	2850	0
163	20240219	184200	1355955	2850	2850	2850	2850	0
164	20240219	184100	1355955	2850	2850	2850	2850	0
165	20240219	184000	1355955	2850	2850	2850	2850	0
166	20240219	183900	1355955	2850	2850	2850	2850	0
167	20240219	183800	1355955	2850	2850	2850	2850	0
168	20240219	183700	1355955	2850	2850	2850	2850	0
169	20240219	183600	1355955	2850	2850	2850	2850	0
170	20240219	183500	1355955	2850	2850	2850	2850	0
171	20240219	183400	1355955	2850	2850	2850	2850	0
172	20240219	183300	1355955	2850	2850	2850	2850	0
173	20240219	183200	1355955	2850	2850	2850	2850	0
174	20240219	183100	1355955	2850	2850	2850	2850	0
175	20240219	183000	1355955	2850	2850	2850	2850	0
176	20240219	182900	1355955	2850	2850	2850	2850	0
177	20240219	182800	1355955	2850	2850	2850	2850	0
178	20240219	182700	1355955	2850	2850	2850	2850	0
179	20240219	182600	1355955	2850	2850	2850	2850	0
180	20240219	182500	1355955	2850	2850	2850	2850	0
181	20240219	182400	1355955	2850	2850	2850	2850	0
182	20240219	182300	1355955	2850	2850	2850	2850	1
183	20240219	182200	1355955	2850	2850	2850	2850	0
184	20240219	182100	1355955	2850	2850	2850	2850	0
185	20240219	182000	1355955	2850	2850	2850	2850	0
186	20240219	181900	1355955	2850	2850	2850	2850	0
187	20240219	181800	1355955	2850	2850	2850	2850	0
188	20240219	181700	1355955	2850	2850	2850	2850	0
189	20240219	181600	1355955	2850	2850	2850	2850	0
190	20240219	181500	1355955	2850	2850	2850	2850	0
191	20240219	181400	1355955	2850	2850	2850	2850	0
192	20240219	181300	1355955	2850	2850	2850	2850	0
193	20240219	181200	1355955	2850	2850	2850	2850	0
194	20240219	181100	1355955	2850	2850	2850	2850	0
195	20240219	181000	1355955	2850	2850	2850	2850	0
196	20240219	180900	1355955	2850	2850	2850	2850	0
197	20240219	180800	1355955	2850	2850	2850	2850	0
198	20240219	180700	1355955	2850	2850	2850	2850	0
199	20240219	180600	1355955	2850	2850	2850	2850	0
200	20240219	180500	1355955	2850	2850	2850	2850	0
201	20240219	180400	1355955	2850	2850	2850	2850	0
202	20240219	180300	1355955	2850	2850	2850	2850	0
203	20240219	180200	1355955	2850	2850	2850	2850	0
204	20240219	180100	1355955	2850	2850	2850	2850	0
205	20240219	180000	1355955	2850	2850	2850	2850	0
206	20240219	175900	1355955	2850	2850	2850	2850	0
207	20240219	175800	1355955	2850	2850	2850	2850	0
208	20240219	175700	1355955	2850	2850	2850	2850	0
209	20240219	175600	1355955	2850	2850	2850	2850	0
210	20240219	175500	1355955	2850	2850	2850	2850	0
211	20240219	175400	1355955	2850	2850	2850	2850	0
212	20240219	175300	1355955	2850	2850	2850	2850	1
213	20240219	175200	1355955	2850	2850	2850	2850	0
214	20240219	175100	1355955	2850	2850	2850	2850	0
215	20240219	175000	1355955	2850	2850	2850	2850	0
216	20240219	174900	1355955	2850	2850	2850	2850	0
217	20240219	174800	1355955	2850	2850	2850	2850	0
218	20240219	174700	1355955	2850	2850	2850	2850	0
219	20240219	174600	1355955	2850	2850	2850	2850	0
220	20240219	174500	1355955	2850	2850	2850	2850	0
221	20240219	174400	1355955	2850	2850	2850	2850	0
222	20240219	174300	1355955	2850	2850	2850	2850	0
223	20240219	174200	1355955	2850	2850	2850	2850	0
224	20240219	174100	1355955	2850	2850	2850	2850	0
225	20240219	174000	1355955	2850	2850	2850	2850	0
226	20240219	173900	1355955	2850	2850	2850	2850	0
227	20240219	173800	1355955	2850	2850	2850	2850	0
228	20240219	173700	1355955	2850	2850	2850	2850	0
229	20240219	173600	1355955	2850	2850	2850	2850	0
230	20240219	173500	1355955	2850	2850	2850	2850	0
231	20240219	173400	1355955	2850	2850	2850	2850	0
232	20240219	173300	1355955	2850	2850	2850	2850	0
233	20240219	173200	1355955	2850	2850	2850	2850	0
234	20240219	173100	1355955	2850	2850	2850	2850	0
235	20240219	173000	1355955	2850	2850	2850	2850	0
236	20240219	172900	1355955	2850	2850	2850	2850	0
237	20240219	172800	1355955	2850	2850	2850	2850	0
238	20240219	172700	1355955	2850	2850	2850	2850	0
239	20240219	172600	1355955	2850	2850	2850	2850	0
240	20240219	172500	1355955	2850	2850	2850	2850	0
241	20240219	172400	1355955	2850	2850	2850	2850	0
242	20240219	172300	1355955	2850	2850	2850	2850	1
243	20240219	172200	1355955	2850	2850	2850	2850	0
244	20240219	172100	1355955	2850	2850	2850	2850	0
245	20240219	172000	1355955	2850	2850	2850	2850	0
246	20240219	171900	1355955	2850	2850	2850	2850	0
247	20240219	171800	1355955	2850	2850	2850	2850	0
248	20240219	171700	1355955	2850	2850	2850	2850	0
249	20240219	171600	1355955	2850	2850	2850	2850	0
250	20240219	171500	1355955	2850	2850	2850	2850	0
251	20240219	171400	1355955	2850	2850	2850	2850	0
252	20240219	171300	1355955	2850	2850	2850	2850	0
253	20240219	171200	1355955	2850	2850	2850	2850	0
254	20240219	171100	1355955	2850	2850	2850	2850	0
255	20240219	171000	1355955	2850	2850	2850	2850	0
256	20240219	170900	1355955	2850	2850	2850	2850	0
257	20240219	170800	1355955	2850	2850	2850	2850	0
258	20240219	170700	1355955	2850	2850	2850	2850	0
259	20240219	170600	1355955	2850	2850	2850	2850	0
260	20240219	170500	1355955	2850	2850	2850	2850	0
261	20240219	170400	1355955	2850	2850	2850	2850	0
262	20240219	170300	1355955	2850	2850	2850	2850	0
263	20240219	170200	1355955	2850	2850	2850	2850	0
264	20240219	170100	1355955	2850	2850	2850	2850	0
265	20240219	170000	1355955	2850	2850	2850	2850	0
266	20240219	165900	1355955	2850	2850	2850	2850	0
267	20240219	165800	1355955	2850	2850	2850	2850	0
268	20240219	165700	1355955	2850	2850	2850	2850	0
269	20240219	165600	1355955	2850	2850	2850	2850	0
270	20240219	165500	1355955	2850	2850	2850	2850	0
271	20240219	165400	1355955	2850	2850	2850	2850	0
272	20240219	165300	1355955	2850	2850	2850	2850	1
273	20240219	165200	1355955	2850	2850	2850	2850	0
274	20240219	165100	1355955	2850	2850	2850	2850	0
275	20240219	165000	1355955	2850	2850	2850	2850	0
276	20240219	164900	1355955	2850	2850	2850	2850	0
277	20240219	164800	1355955	2850	2850	2850	2850	0
278	20240219	164700	1355955	2850	2850	2850	2850	0
279	20240219	164600	1355955	2850	2850	2850	2850	0
280	20240219	164500	1355955	2850	2850	2850	2850	0
281	20240219	164400	1355955	2850	2850	2850	2850	0
282	20240219	164300	1355955	2850	2850	2850	2850	0
283	20240219	164200	1355955	2850	2850	2850	2850	0
284	20240219	164100	1355955	2850	2850	2850	2850	0
285	20240219	164000	1355955	2850	2850	2850	2850	0
286	20240219	163900	1355955	2850	2850	2850	2850	0
287	20240219	163800	1355955	2850	2850	2850	2850	0
288	20240219	163700	1355955	2850	2850	2850	2850	0
289	20240219	163600	1355955	2850	2850	2850	2850	0
290	20240219	163500	1355955	2850	2850	2850	2850	0
291	20240219	163400	1355955	2850	2850	2850	2850	0
292	20240219	163300	1355955	2850	2850	2850	2850	0
293	20240219	163200	1355955	2850	2850	2850	2850	0
294	20240219	163100	1355955	2850	2850	2850	2850	0
295	20240219	163000	1355955	2850	2850	2850	2850	0
296	20240219	162900	1355955	2850	2850	2850	2850	0
297	20240219	162800	1355955	2850	2850	2850	2850	0
298	20240219	162700	1355955	2850	2850	2850	2850	0
299	20240219	162600	1355955	2850	2850	2850	2850	0
300	20240219	162500	1355955	2850	2850	2850	2850	0
301	20240219	162400	1355955	2850	2850	2850	2850	0
302	20240219	162300	1355955	2850	2850	2850	2850	1
303	20240219	162200	1355955	2850	2850	2850	2850	0
304	20240219	162100	1355955	2850	2850	2850	2850	0
305	20240219	162000	1355955	2850	2850	2850	2850	0
306	20240219	161900	1355955	2850	2850	2850	2850	0
307	20240219	161800	1355955	2850	2850	2850	2850	0
308	20240219	161700	1355955	2850	2850	2850	2850	0
309	20240219	161600	1355955	2850	2850	2850	2850	0
310	20240219	161500	1355955	2850	2850	2850	2850	0
311	20240219	161400	1355955	2850	2850	2850	2850	0
312	20240219	161300	1355955	2850	2850	2850	2850	0
313	20240219	161200	1355955	2850	2850	2850	2850	0
314	20240219	161100	1355955	2850	2850	2850	2850	0
315	20240219	161000	1355955	2850	2850	2850	2850	0
316	20240219	160900	1355955	2850	2850	2850	2850	0
317	20240219	160800	1355955	2850	2850	2850	2850	0
318	20240219	160700	1355955	2850	2850	2850	2850	0
319	20240219	160600	1355955	2850	2850	2850	2850	0
320	20240219	160500	1355955	2850	2850	2850	2850	0
321	20240219	160400	1355955	2850	2850	2850	2850	0
322	20240219	160300	1355955	2850	2850	2850	2850	0
323	20240219	160200	1355955	2850	2850	2850	2850	0
324	20240219	160100	1355955	2850	2850	2850	2850	0
325	20240219	160000	1355955	2850	2850	2850	2850	0
326	20240219	155900	1355955	2850	2850	2850	2850	0
327	20240219	155800	1355955	2850	2850	2850	2850	0
328	20240219	155700	1355955	2850	2850	2850	2850	0
329	20240219	155600	1355955	2850	2850	2850	2850	0
330	20240219	155500	1355955	2850	2850	2850	2850	0
331	20240219	155400	1355955	2850	2850	2850	2850	0
332	20240219	155300	1355955	2850	2850	2850	2850	1
333	20240219	155200	1355955	2850	2850	2850	2850	0
334	20240219	155100	1355955	2850	2850	2850	2850	0
335	20240219	155000	1355955	2850	2850	2850	2850	0
336	20240219	154900	1355955	2850	2850	2850	2850	0
337	20240219	154800	1355955	2850	2850	2850	2850	0
338	20240219	154700	1355955	2850	2850	2850	2850	0
339	20240219	154600	1355955	2850	2850	2850	2850	0
340	20240219	154500	1355955	2850	2850	2850	2850	0
341	20240219	154400	1355955	2850	2850	2850	2850	0
342	20240219	154300	1355955	2850	2850	2850	2850	0
343	20240219	154200	1355955	2850	2850	2850	2850	0
344	20240219	154100	1355955	2850	2850	2850	2850	0
345	20240219	154000	1355955	2850	2850	2850	2850	0
346	20240219	153900	1355955	2850	2850	2850	2850	0
347	20240219	153800	1355955	2850	2850	2850	2850	0
348	20240219	153700	1355955	2850	2850	2850	2850	0
349	20240219	153600	1355955	2850	2850	2850	2850	0
350	20240219	153500	1355955	2850	2850	2850	2850	0
351	20240219	153400	1355955	2850	2850	2850	2850	0
352	20240219	153300	1355955	2850	2850	2850	2850	0
353	20240219	153200	1355955	2850	2850	2850	2850	0
354	20240219	153100	1355955	2850	2850	2850	2850	0
355	20240219	153000	1355955	2850	2850	2850	2850	0
356	20240219	152900	1355955	2850	2850	2850	2850	0
357	20240219	152800	1355955	2850	2850	2850	2850	0
358	20240219	152700	1355955	2850	2850	2850	2850	0
359	20240219	152600	1355955	2850	2850	2850	2850	0
360	20240219	152500	1355955	2850	2850	2850	2850	0
361	20240219	152400	1355955	2850	2850	2850	2850	0
362	20240219	152300	1355955	2850	2850	2850	2850	0
363	20240219	152200	1355955	2850	2850	2850	2850	0
364	20240219	152100	1355955	2850	2850	2850	2850	0
365	20240219	152000	1355955	2850	2850	2850	2850	0
366	20240219	151900	1355955	2850	2850	2850	2850	0
367	20240219	151800	1355955	2850	2850	2850	2850	0
368	20240219	151700	1355955	2850	2850	2850	2850	0
369	20240219	151600	1355955	2850	2850	2850	2850	0
370	20240219	151500	1355955	2850	2850	2850	2850	0
371	20240219	151400	1355955	2850	2850	2850	2850	0
372	20240219	151300	1355955	2850	2850	2850	2850	0
373	20240219	151200	1355955	2850	2850	2850	2850	0
374	20240219	151100	1355955	2850	2850	2850	2850	0
375	20240219	151000	1355955	2850	2850	2850	2850	0
376	20240219	150900	1355955	2850	2850	2850	2850	0
377	20240219	150800	1355955	2850	2850	2850	2850	0
378	20240219	150700	1355955	2850	2850	2850	2850	0
379	20240219	150600	1355955	2850	2850	2850	2850	0
380	20240219	150500	1355955	2850	2850	2850	2850	0
381	20240219	150400	1355955	2850	2850	2850	2850	0
382	20240219	150300	1355955	2850	2850	2850	2850	0
383	20240219	150200	1355955	2850	2850	2850	2850	0
384	20240219	150100	1355955	2850	2850	2850	2850	0
385	20240219	150000	1355955	2850	2850	2850	2850	0
386	20240219	145900	1355955	2850	2850	2850	2850	0
387	20240219	145800	1355955	2850	2850	2850	2850	0
388	20240219	145700	1355955	2850	2850	2850	2850	0
389	20240219	145600	1355955	2850	2850	2850	2850	0
390	20240219	145500	1355955	2850	2850	2850	2850	0
391	20240219	145400	1355955	2850	2850	2850	2850	0
392	20240219	145300	1355955	2850	2850	2850	2850	0
393	20240219	145200	1355955	2850	2850	2850	2850	0
394	20240219	145100	1355955	2850	2850	2850	2850	0
395	20240219	145000	1355955	2850	2850	2850	2850	0
396	20240219	144900	1355955	2850	2850	2850	2850	0
397	20240219	144800	1355955	2850	2850	2850	2850	0
398	20240219	144700	1355955	2850	2850	2850	2850	0
399	20240219	144600	1355955	2850	2850	2850	2850	0
400	20240219	144500	1355955	2850	2850	2850	2850	0
401	20240219	144400	1355955	2850	2850	2850	2850	0
402	20240219	144300	1355955	2850	2850	2850	2850	0
403	20240219	144200	1355955	2850	2850	2850	2850	0
404	20240219	144100	1355955	2850	2850	2850	2850	0
405	20240219	144000	1355955	2850	2850	2850	2850	0
406	20240219	143900	1355955	2850	2850	2850	2850	0
407	20240219	143800	1355955	2850	2850	2850	2850	0
408	20240219	143700	1355955	2850	2850	2850	2850	0
409	20240219	143600	1355955	2850	2850	2850	2850	0
410	20240219	143500	1355955	2850	2850	2850	2850	0
411	20240219	143400	1355955	2850	2850	2850	2850	0
412	20240219	143300	1355955	2850	2850	2850	2850	0
413	20240219	143200	1355955	2850	2850	2850	2850	0
414	20240219	143100	1355955	2850	2850	2850	2850	0
415	20240219	143000	1355955	2850	2850	2850	2850	0
416	20240219	142900	1355955	2850	2850	2850	2850	0
417	20240219	142800	1355955	2850	2850	2850	2850	0
418	20240219	142700	1355955	2850	2850	2850	2850	0
419	20240219	142600	1355955	2850	2850	2850	2850	0
420	20240219	142500	1355955	2850	2850	2850	2850	0
421	20240219	142400	1355955	2850	2850	2850	2850	0
422	20240219	142300	1355955	2850	2850	2850	2850	0
423	20240219	142200	1355955	2850	2850	2850	2850	0
424	20240219	142100	1355955	2850	2850	2850	2850	0
425	20240219	142000	1355955	2850	2850	2850	2850	0
426	20240219	141900	1355955	2850	2850	2850	2850	0
427	20240219	141800	1355955	2850	2850	2850	2850	0
428	20240219	141700	1355955	2850	2850	2850	2850	0
429	20240219	141600	1355955	2850	2850	2850	2850	0
430	20240219	141500	1355955	2850	2850	2850	2850	0
431	20240219	141400	1355955	2850	2850	2850	2850	0
432	20240219	141300	1355955	2850	2850	2850	2850	0
433	20240219	141200	1355955	2850	2850	2850	2850	0
434	20240219	141100	1355955	2850	2850	2850	2850	0
435	20240219	141000	1355955	2850	2850	2850	2850	0
436	20240219	140900	1355955	2850	2850	2850	2850	0
437	20240219	140800	1355955	2850	2850	2850	2850	0
438	20240219	140700	1355955	2850	2850	2850	2850	0
439	20240219	140600	1355955	2850	2850	2850	2850	0
440	20240219	140500	1355955	2850	2850	2850	2850	0
441	20240219	140400	1355955	2850	2850	2850	2850	0
442	20240219	140300	1355955	2850	2850	2850	2850	0
443	20240219	140200	1355955	2850	2850	2850	2850	0
444	20240219	140100	1355955	2850	2850	2850	2850	0
445	20240219	140000	1355955	2850	2850	2850	2850	0
446	20240219	135900	1355955	2850	2850	2850	2850	0
447	20240219	135800	1355955	2850	2850	2850	2850	0
448	20240219	135700	1355955	2850	2850	2850	2850	0
449	20240219	135600	1355955	2850	2850	2850	2850	0
450	20240219	135500	1355955	2850	2850	2850	2850	0
451	20240219	135400	1355955	2850	2850	2850	2850	0
452	20240219	135300	1355955	2850	2850	2850	2850	0
453	20240219	135200	1355955	2850	2850	2850	2850	0
454	20240219	135100	1355955	2850	2850	2850	2850	0
455	20240219	135000	1355955	2850	2850	2850	2850	0
456	20240219	134900	1355955	2850	2850	2850	2850	0
457	20240219	134800	1355955	2850	2850	2850	2850	0
458	20240219	134700	1355955	2850	2850	2850	2850	0
459	20240219	134600	1355955	2850	2850	2850	2850	0
460	20240219	134500	1355955	2850	2850	2850	2850	0
461	20240219	134400	1355955	2850	2850	2850	2850	0
462	20240219	134300	1355955	2850	2850	2850	2850	0
463	20240219	134200	1355955	2850	2850	2850	2850	0
464	20240219	134100	1355955	2850	2850	2850	2850	0
465	20240219	134000	1355955	2850	2850	2850	2850	0
466	20240219	133900	1355955	2850	2850	2850	2850	0
467	20240219	133800	1355955	2850	2850	2850	2850	0
468	20240219	133700	1355955	2850	2850	2850	2850	0
469	20240219	133600	1355955	2850	2850	2850	2850	0
470	20240219	133500	1355955	2850	2850	2850	2850	0
471	20240219	133400	1355955	2850	2850	2850	2850	0
472	20240219	133300	1355955	2850	2850	2850	2850	0
473	20240219	133200	1355955	2850	2850	2850	2850	0
474	20240219	133100	1355955	2850	2850	2850	2850	0
475	20240219	133000	1355955	2850	2850	2850	2850	0
476	20240219	132900	1355955	2850	2850	2850	2850	0
477	20240219	132800	1355955	2850	2850	2850	2850	0
478	20240219	132700	1355955	2850	2850	2850	2850	0
479	20240219	132600	1355955	2850	2850	2850	2850	0
480	20240219	132500	1355955	2850	2850	2850	2850	0
481	20240219	132400	1355955	2850	2850	2850	2850	0
482	20240219	132300	1355955	2850	2850	2850	2850	0
483	20240219	132200	1355955	2850	2850	2850	2850	0
484	20240219	132100	1355955	2850	2850	2850	2850	0
485	20240219	132000	1355955	2850	2850	2850	2850	0
486	20240219	131900	1355955	2850	2850	2850	2850	1
487	20240219	131800	1353105	2170	2170	2170	2170	0
488	20240219	131700	1353105	2170	2170	2170	2170	0
489	20240219	131600	1353105	2170	2170	2170	2170	0
490	20240219	131500	1353105	2170	2170	2170	2170	0
491	20240219	131400	1353105	2170	2170	2170	2170	0
492	20240219	131300	1353105	2170	2170	2170	2170	0
493	20240219	131200	1353105	2170	2175	2175	2170	200
494	20240219	131100	918605	2865	2695	2865	2695	5
495	20240219	131000	904960	2695	2695	2695	2695	0
496	20240219	130900	904960	2695	2695	2695	2695	0
497	20240219	130800	904960	2695	2695	2695	2695	0
498	20240219	130700	904960	2695	2695	2695	2695	0
499	20240219	130600	904960	2695	2695	2695	2695	0
500	20240219	130500	904960	2695	2695	2695	2695	0
501	20240219	130400	904960	2695	2695	2695	2695	0
502	20240219	130300	904960	2695	2695	2695	2695	0
503	20240219	130200	904960	2695	2695	2695	2695	0
504	20240219	130100	904960	2695	2695	2695	2695	0
505	20240219	130000	904960	2695	2695	2695	2695	0
506	20240219	125900	904960	2695	2695	2695	2695	0
507	20240219	125800	904960	2695	2695	2695	2695	0
508	20240219	125700	904960	2695	2695	2695	2695	0
509	20240219	125600	904960	2695	2695	2695	2695	0
510	20240219	125500	904960	2695	2695	2695	2695	0
511	20240219	125400	904960	2695	2695	2695	2695	0
512	20240219	125300	904960	2695	2695	2695	2695	0
513	20240219	125200	904960	2695	2695	2695	2695	0
514	20240219	125100	904960	2695	2695	2695	2695	0
515	20240219	125000	904960	2695	2695	2695	2695	0
516	20240219	124900	904960	2695	2695	2695	2695	0
517	20240219	124800	904960	2695	2695	2695	2695	0
518	20240219	124700	904960	2695	2695	2695	2695	0
519	20240219	124600	904960	2695	2695	2695	2695	0
520	20240219	124500	904960	2695	2695	2695	2695	0
521	20240219	124400	904960	2695	2695	2695	2695	0
522	20240219	124300	904960	2695	2695	2695	2695	0
523	20240219	124200	904960	2695	2695	2695	2695	0
524	20240219	124100	904960	2695	2695	2695	2695	0
525	20240219	124000	904960	2695	2695	2695	2695	0
526	20240219	123900	904960	2695	2695	2695	2695	0
527	20240219	123800	904960	2695	2695	2695	2695	0
528	20240219	123700	904960	2695	2695	2695	2695	0
529	20240219	123600	904960	2695	2695	2695	2695	0
530	20240219	123500	904960	2695	2695	2695	2695	0
531	20240219	123400	904960	2695	2695	2695	2695	0
532	20240219	123300	904960	2695	2695	2695	2695	0
533	20240219	123200	904960	2695	2695	2695	2695	0
534	20240219	123100	904960	2695	2695	2695	2695	0
535	20240219	123000	904960	2695	2695	2695	2695	0
536	20240219	122900	904960	2695	2695	2695	2695	0
537	20240219	122800	904960	2695	2695	2695	2695	0
538	20240219	122700	904960	2695	2695	2695	2695	0
539	20240219	122600	904960	2695	2695	2695	2695	0
540	20240219	122500	904960	2695	2695	2695	2695	0
541	20240219	122400	904960	2695	2695	2695	2695	0
542	20240219	122300	904960	2695	2695	2695	2695	0
543	20240219	122200	904960	2695	2695	2695	2695	0
544	20240219	122100	904960	2695	2695	2695	2695	0
545	20240219	122000	904960	2695	2695	2695	2695	0
546	20240219	121900	904960	2695	2695	2695	2695	0
547	20240219	121800	904960	2695	2695	2695	2695	0
548	20240219	121700	904960	2695	2695	2695	2695	0
549	20240219	121600	904960	2695	2695	2695	2695	0
550	20240219	121500	904960	2695	2695	2695	2695	0
551	20240219	121400	904960	2695	2695	2695	2695	0
552	20240219	121300	904960	2695	2695	2695	2695	0
553	20240219	121200	904960	2695	2695	2695	2695	0
554	20240219	121100	904960	2695	2695	2695	2695	0
555	20240219	121000	904960	2695	2695	2695	2695	0
556	20240219	120900	904960	2695	2695	2695	2695	0
557	20240219	120800	904960	2695	2695	2695	2695	0
558	20240219	120700	904960	2695	2695	2695	2695	0
559	20240219	120600	904960	2695	2695	2695	2695	0
560	20240219	120500	904960	2695	2695	2695	2695	0
561	20240219	120400	904960	2695	2695	2695	2695	0
562	20240219	120300	904960	2695	2695	2695	2695	0
563	20240219	120200	904960	2695	2695	2695	2695	0
564	20240219	120100	904960	2695	2695	2695	2695	0
565	20240219	120000	904960	2695	2695	2695	2695	0
566	20240219	115900	904960	2695	2695	2695	2695	0
567	20240219	115800	904960	2695	2695	2695	2695	0
568	20240219	115700	904960	2695	2695	2695	2695	0
569	20240219	115600	904960	2695	2695	2695	2695	0
570	20240219	115500	904960	2695	2695	2695	2695	0
571	20240219	115400	904960	2695	2695	2695	2695	0
572	20240219	115300	904960	2695	2695	2695	2695	0
573	20240219	115200	904960	2695	2695	2695	2695	0
574	20240219	115100	904960	2695	2695	2695	2695	0
575	20240219	115000	904960	2695	2695	2695	2695	0
576	20240219	114900	904960	2695	2695	2695	2695	0
577	20240219	114800	904960	2695	2695	2695	2695	0
578	20240219	114700	904960	2695	2695	2695	2695	0
579	20240219	114600	904960	2695	2695	2695	2695	0
580	20240219	114500	904960	2695	2695	2695	2695	0
581	20240219	114400	904960	2695	2695	2695	2695	0
582	20240219	114300	904960	2695	2695	2695	2695	0
583	20240219	114200	904960	2695	2695	2695	2695	0
584	20240219	114100	904960	2695	2695	2695	2695	0
585	20240219	114000	904960	2695	2695	2695	2695	0
586	20240219	113900	904960	2695	2695	2695	2695	0
587	20240219	113800	904960	2695	2695	2695	2695	0
588	20240219	113700	904960	2695	2695	2695	2695	0
589	20240219	113600	904960	2695	2695	2695	2695	0
590	20240219	113500	904960	2695	2695	2695	2695	0
591	20240219	113400	904960	2695	2695	2695	2695	0
592	20240219	113300	904960	2695	2695	2695	2695	0
593	20240219	113200	904960	2695	2695	2695	2695	0
594	20240219	113100	904960	2695	2695	2695	2695	0
595	20240219	113000	904960	2695	2695	2695	2695	0
596	20240219	112900	904960	2695	2695	2695	2695	0
597	20240219	112800	904960	2695	2695	2695	2695	0
598	20240219	112700	904960	2695	2695	2695	2695	0
599	20240219	112600	904960	2695	2695	2695	2695	0
600	20240219	112500	904960	2695	2695	2695	2695	0
601	20240219	112400	904960	2695	2695	2695	2695	0
602	20240219	112300	904960	2695	2695	2695	2695	0
603	20240219	112200	904960	2695	2695	2695	2695	0
604	20240219	112100	904960	2695	2695	2695	2695	0
605	20240219	112000	904960	2695	2695	2695	2695	0
606	20240219	111900	904960	2695	2695	2695	2695	0
607	20240219	111800	904960	2695	2695	2695	2695	0
608	20240219	111700	904960	2695	2695	2695	2695	0
609	20240219	111600	904960	2695	2695	2695	2695	0
610	20240219	111500	904960	2695	2695	2695	2695	0
611	20240219	111400	904960	2695	2695	2695	2695	0
612	20240219	111300	904960	2695	2695	2695	2695	0
613	20240219	111200	904960	2695	2695	2695	2695	0
614	20240219	111100	904960	2695	2695	2695	2695	0
615	20240219	111000	904960	2695	2695	2695	2695	0
616	20240219	110900	904960	2695	2695	2695	2695	0
617	20240219	110800	904960	2695	2695	2695	2695	0
618	20240219	110700	904960	2695	2695	2695	2695	0
619	20240219	110600	904960	2695	2540	2695	2540	351
620	20240219	110500	2650	2650	2650	2650	2650	0
621	20240219	110400	2650	2650	2650	2650	2650	0
622	20240219	110300	2650	2650	2650	2650	2650	0
623	20240219	110200	2650	2650	2650	2650	2650	0
624	20240219	110100	2650	2650	2650	2650	2650	0
625	20240219	110000	2650	2650	2650	2650	2650	0
626	20240219	105900	2650	2650	2650	2650	2650	0
627	20240219	105800	2650	2650	2650	2650	2650	0
628	20240219	105700	2650	2650	2650	2650	2650	0
629	20240219	105600	2650	2650	2650	2650	2650	0
630	20240219	105500	2650	2650	2650	2650	2650	0
631	20240219	105400	2650	2650	2650	2650	2650	0
632	20240219	105300	2650	2650	2650	2650	2650	0
633	20240219	105200	2650	2650	2650	2650	2650	0
634	20240219	105100	2650	2650	2650	2650	2650	0
635	20240219	105000	2650	2650	2650	2650	2650	0
636	20240219	104900	2650	2650	2650	2650	2650	0
637	20240219	104800	2650	2650	2650	2650	2650	0
638	20240219	104700	2650	2650	2650	2650	2650	0
639	20240219	104600	2650	2650	2650	2650	2650	0
640	20240219	104500	2650	2650	2650	2650	2650	0
641	20240219	104400	2650	2650	2650	2650	2650	0
642	20240219	104300	2650	2650	2650	2650	2650	0
643	20240219	104200	2650	2650	2650	2650	2650	0
644	20240219	104100	2650	2650	2650	2650	2650	0
645	20240219	104000	2650	2650	2650	2650	2650	0
646	20240219	103900	2650	2650	2650	2650	2650	0
647	20240219	103800	2650	2650	2650	2650	2650	0
648	20240219	103700	2650	2650	2650	2650	2650	0
649	20240219	103600	2650	2650	2650	2650	2650	0
650	20240219	103500	2650	2650	2650	2650	2650	0
651	20240219	103400	2650	2650	2650	2650	2650	0
652	20240219	103300	2650	2650	2650	2650	2650	0
653	20240219	103200	2650	2650	2650	2650	2650	0
654	20240219	103100	2650	2650	2650	2650	2650	0
655	20240219	103000	2650	2650	2650	2650	2650	0
656	20240219	102900	2650	2650	2650	2650	2650	0
657	20240219	102800	2650	2650	2650	2650	2650	0
658	20240219	102700	2650	2650	2650	2650	2650	0
659	20240219	102600	2650	2650	2650	2650	2650	0
660	20240219	102500	2650	2650	2650	2650	2650	0
661	20240219	102400	2650	2650	2650	2650	2650	0
662	20240219	102300	2650	2650	2650	2650	2650	0
663	20240219	102200	2650	2650	2650	2650	2650	0
664	20240219	102100	2650	2650	2650	2650	2650	0
665	20240219	102000	2650	2650	2650	2650	2650	0
666	20240219	101900	2650	2650	2650	2650	2650	0
667	20240219	101800	2650	2650	2650	2650	2650	0
668	20240219	101700	2650	2650	2650	2650	2650	0
669	20240219	101600	2650	2650	2650	2650	2650	0
670	20240219	101500	2650	2650	2650	2650	2650	0
671	20240219	101400	2650	2650	2650	2650	2650	0
672	20240219	101300	2650	2650	2650	2650	2650	0
673	20240219	101200	2650	2650	2650	2650	2650	0
674	20240219	101100	2650	2650	2650	2650	2650	0
675	20240219	101000	2650	2650	2650	2650	2650	0
676	20240219	100900	2650	2650	2650	2650	2650	0
677	20240219	100800	2650	2650	2650	2650	2650	0
678	20240219	100700	2650	2650	2650	2650	2650	0
679	20240219	100600	2650	2650	2650	2650	2650	0
680	20240219	100500	2650	2650	2650	2650	2650	0
681	20240219	100400	2650	2650	2650	2650	2650	0
682	20240219	100300	2650	2650	2650	2650	2650	0
683	20240219	100200	2650	2650	2650	2650	2650	0
684	20240219	100100	2650	2650	2650	2650	2650	0
685	20240219	100000	2650	2650	2650	2650	2650	0
686	20240219	095900	2650	2650	2650	2650	2650	0
687	20240219	095800	2650	2650	2650	2650	2650	0
688	20240219	095700	2650	2650	2650	2650	2650	0
689	20240219	095600	2650	2650	2650	2650	2650	0
690	20240219	095500	2650	2650	2650	2650	2650	0
691	20240219	095400	2650	2650	2650	2650	2650	0
692	20240219	095300	2650	2650	2650	2650	2650	0
693	20240219	095200	2650	2650	2650	2650	2650	0
694	20240219	095100	2650	2650	2650	2650	2650	0
695	20240219	095000	2650	2650	2650	2650	2650	0
696	20240219	094900	2650	2650	2650	2650	2650	0
697	20240219	094800	2650	2650	2650	2650	2650	0
698	20240219	094700	2650	2650	2650	2650	2650	0
699	20240219	094600	2650	2650	2650	2650	2650	0
700	20240219	094500	2650	2650	2650	2650	2650	0
701	20240219	094400	2650	2650	2650	2650	2650	0
702	20240219	094300	2650	2650	2650	2650	2650	0
703	20240219	094200	2650	2650	2650	2650	2650	0
704	20240219	094100	2650	2650	2650	2650	2650	0
705	20240219	094000	2650	2650	2650	2650	2650	0
706	20240219	093900	2650	2650	2650	2650	2650	0
707	20240219	093800	2650	2650	2650	2650	2650	0
708	20240219	093700	2650	2650	2650	2650	2650	0
709	20240219	093600	2650	2650	2650	2650	2650	0
710	20240219	093500	2650	2650	2650	2650	2650	0
711	20240219	093400	2650	2650	2650	2650	2650	0
712	20240219	093300	2650	2650	2650	2650	2650	0
713	20240219	093200	2650	2650	2650	2650	2650	0
714	20240219	093100	2650	2650	2650	2650	2650	0
715	20240219	093000	2650	2650	2650	2650	2650	0
716	20240219	092900	2650	2650	2650	2650	2650	0
717	20240219	092800	2650	2650	2650	2650	2650	0
718	20240219	092700	2650	2650	2650	2650	2650	0
719	20240219	092600	2650	2650	2650	2650	2650	0
720	20240219	092500	2650	2650	2650	2650	2650	0
721	20240219	092400	2650	2650	2650	2650	2650	0
722	20240219	092300	2650	2650	2650	2650	2650	0
723	20240219	092200	2650	2650	2650	2650	2650	0
724	20240219	092100	2650	2650	2650	2650	2650	0
725	20240219	092000	2650	2650	2650	2650	2650	0
726	20240219	091900	2650	2650	2650	2650	2650	0
727	20240219	091800	2650	2650	2650	2650	2650	0
728	20240219	091700	2650	2650	2650	2650	2650	0
729	20240219	091600	2650	2650	2650	2650	2650	0
730	20240219	091500	2650	2650	2650	2650	2650	0
731	20240219	091400	2650	2650	2650	2650	2650	0
732	20240219	091300	2650	2650	2650	2650	2650	0
733	20240219	091200	2650	2650	2650	2650	2650	0
734	20240219	091100	2650	2650	2650	2650	2650	0
735	20240219	091000	2650	2650	2650	2650	2650	0
736	20240219	090900	2650	2650	2650	2650	2650	0
737	20240219	090800	2650	2650	2650	2650	2650	0
738	20240219	090700	2650	2650	2650	2650	2650	0
739	20240219	090600	2650	2650	2650	2650	2650	0
740	20240219	090500	2650	2650	2650	2650	2650	0
741	20240219	090400	2650	2650	2650	2650	2650	0
742	20240219	090300	2650	2650	2650	2650	2650	0
743	20240219	090200	2650	2650	2650	2650	2650	0
744	20240219	090100	2650	2650	2650	2650	2650	0
745	20240219	090000	2650	2650	2650	2650	2650	1