KissMeData/103660/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	200600	5175953	1750	1750	1750	1750	1
3	20240215	200500	5175953	1750	1750	1750	1750	0
4	20240215	200400	5175953	1750	1750	1750	1750	0
5	20240215	200300	5175953	1750	1750	1750	1750	0
6	20240215	200200	5175953	1750	1750	1750	1750	0
7	20240215	200100	5175953	1750	1750	1750	1750	0
8	20240215	200000	5175953	1750	1750	1750	1750	0
9	20240215	195900	5175953	1750	1750	1750	1750	0
10	20240215	195800	5175953	1750	1750	1750	1750	0
11	20240215	195700	5175953	1750	1750	1750	1750	0
12	20240215	195600	5175953	1750	1750	1750	1750	0
13	20240215	195500	5175953	1750	1750	1750	1750	0
14	20240215	195400	5175953	1750	1750	1750	1750	0
15	20240215	195300	5175953	1750	1750	1750	1750	0
16	20240215	195200	5175953	1750	1750	1750	1750	0
17	20240215	195100	5175953	1750	1750	1750	1750	0
18	20240215	195000	5175953	1750	1750	1750	1750	0
19	20240215	194900	5175953	1750	1750	1750	1750	0
20	20240215	194800	5175953	1750	1750	1750	1750	0
21	20240215	194700	5175953	1750	1750	1750	1750	0
22	20240215	194600	5175953	1750	1750	1750	1750	0
23	20240215	194500	5175953	1750	1750	1750	1750	0
24	20240215	194400	5175953	1750	1750	1750	1750	0
25	20240215	194300	5175953	1750	1750	1750	1750	0
26	20240215	194200	5175953	1750	1750	1750	1750	0
27	20240215	194100	5175953	1750	1750	1750	1750	0
28	20240215	194000	5175953	1750	1750	1750	1750	0
29	20240215	193900	5175953	1750	1750	1750	1750	0
30	20240215	193800	5175953	1750	1750	1750	1750	0
31	20240215	193700	5175953	1750	1750	1750	1750	0
32	20240215	193600	5175953	1750	1750	1750	1750	1
33	20240215	193500	5175953	1750	1750	1750	1750	0
34	20240215	193400	5175953	1750	1750	1750	1750	0
35	20240215	193300	5175953	1750	1750	1750	1750	0
36	20240215	193200	5175953	1750	1750	1750	1750	0
37	20240215	193100	5175953	1750	1750	1750	1750	0
38	20240215	193000	5175953	1750	1750	1750	1750	0
39	20240215	192900	5175953	1750	1750	1750	1750	0
40	20240215	192800	5175953	1750	1750	1750	1750	0
41	20240215	192700	5175953	1750	1750	1750	1750	0
42	20240215	192600	5175953	1750	1750	1750	1750	0
43	20240215	192500	5175953	1750	1750	1750	1750	0
44	20240215	192400	5175953	1750	1750	1750	1750	0
45	20240215	192300	5175953	1750	1750	1750	1750	0
46	20240215	192200	5175953	1750	1750	1750	1750	0
47	20240215	192100	5175953	1750	1750	1750	1750	0
48	20240215	192000	5175953	1750	1750	1750	1750	0
49	20240215	191900	5175953	1750	1750	1750	1750	0
50	20240215	191800	5175953	1750	1750	1750	1750	0
51	20240215	191700	5175953	1750	1750	1750	1750	0
52	20240215	191600	5175953	1750	1750	1750	1750	0
53	20240215	191500	5175953	1750	1750	1750	1750	0
54	20240215	191400	5175953	1750	1750	1750	1750	0
55	20240215	191300	5175953	1750	1750	1750	1750	0
56	20240215	191200	5175953	1750	1750	1750	1750	0
57	20240215	191100	5175953	1750	1750	1750	1750	0
58	20240215	191000	5175953	1750	1750	1750	1750	0
59	20240215	190900	5175953	1750	1750	1750	1750	0
60	20240215	190800	5175953	1750	1750	1750	1750	0
61	20240215	190700	5175953	1750	1750	1750	1750	0
62	20240215	190600	5175953	1750	1750	1750	1750	1
63	20240215	190500	5175953	1750	1750	1750	1750	0
64	20240215	190400	5175953	1750	1750	1750	1750	0
65	20240215	190300	5175953	1750	1750	1750	1750	0
66	20240215	190200	5175953	1750	1750	1750	1750	0
67	20240215	190100	5175953	1750	1750	1750	1750	0
68	20240215	190000	5175953	1750	1750	1750	1750	0
69	20240215	185900	5175953	1750	1750	1750	1750	0
70	20240215	185800	5175953	1750	1750	1750	1750	0
71	20240215	185700	5175953	1750	1750	1750	1750	0
72	20240215	185600	5175953	1750	1750	1750	1750	0
73	20240215	185500	5175953	1750	1750	1750	1750	0
74	20240215	185400	5175953	1750	1750	1750	1750	0
75	20240215	185300	5175953	1750	1750	1750	1750	0
76	20240215	185200	5175953	1750	1750	1750	1750	0
77	20240215	185100	5175953	1750	1750	1750	1750	0
78	20240215	185000	5175953	1750	1750	1750	1750	0
79	20240215	184900	5175953	1750	1750	1750	1750	0
80	20240215	184800	5175953	1750	1750	1750	1750	0
81	20240215	184700	5175953	1750	1750	1750	1750	0
82	20240215	184600	5175953	1750	1750	1750	1750	0
83	20240215	184500	5175953	1750	1750	1750	1750	0
84	20240215	184400	5175953	1750	1750	1750	1750	0
85	20240215	184300	5175953	1750	1750	1750	1750	0
86	20240215	184200	5175953	1750	1750	1750	1750	0
87	20240215	184100	5175953	1750	1750	1750	1750	0
88	20240215	184000	5175953	1750	1750	1750	1750	0
89	20240215	183900	5175953	1750	1750	1750	1750	0
90	20240215	183800	5175953	1750	1750	1750	1750	0
91	20240215	183700	5175953	1750	1750	1750	1750	0
92	20240215	183600	5175953	1750	1750	1750	1750	1
93	20240215	183500	5175953	1750	1750	1750	1750	0
94	20240215	183400	5175953	1750	1750	1750	1750	0
95	20240215	183300	5175953	1750	1750	1750	1750	0
96	20240215	183200	5175953	1750	1750	1750	1750	0
97	20240215	183100	5175953	1750	1750	1750	1750	0
98	20240215	183000	5175953	1750	1750	1750	1750	0
99	20240215	182900	5175953	1750	1750	1750	1750	0
100	20240215	182800	5175953	1750	1750	1750	1750	0
101	20240215	182700	5175953	1750	1750	1750	1750	0
102	20240215	182600	5175953	1750	1750	1750	1750	0
103	20240215	182500	5175953	1750	1750	1750	1750	0
104	20240215	182400	5175953	1750	1750	1750	1750	0
105	20240215	182300	5175953	1750	1750	1750	1750	0
106	20240215	182200	5175953	1750	1750	1750	1750	0
107	20240215	182100	5175953	1750	1750	1750	1750	0
108	20240215	182000	5175953	1750	1750	1750	1750	0
109	20240215	181900	5175953	1750	1750	1750	1750	0
110	20240215	181800	5175953	1750	1750	1750	1750	0
111	20240215	181700	5175953	1750	1750	1750	1750	0
112	20240215	181600	5175953	1750	1750	1750	1750	0
113	20240215	181500	5175953	1750	1750	1750	1750	0
114	20240215	181400	5175953	1750	1750	1750	1750	0
115	20240215	181300	5175953	1750	1750	1750	1750	0
116	20240215	181200	5175953	1750	1750	1750	1750	0
117	20240215	181100	5175953	1750	1750	1750	1750	0
118	20240215	181000	5175953	1750	1750	1750	1750	0
119	20240215	180900	5175953	1750	1750	1750	1750	0
120	20240215	180800	5175953	1750	1750	1750	1750	0
121	20240215	180700	5175953	1750	1750	1750	1750	0
122	20240215	180600	5175953	1750	1750	1750	1750	1
123	20240215	180500	5175953	1750	1750	1750	1750	0
124	20240215	180400	5175953	1750	1750	1750	1750	0
125	20240215	180300	5175953	1750	1750	1750	1750	0
126	20240215	180200	5175953	1750	1750	1750	1750	0
127	20240215	180100	5175953	1750	1750	1750	1750	0
128	20240215	180000	5175953	1750	1750	1750	1750	0
129	20240215	175900	5175953	1750	1750	1750	1750	0
130	20240215	175800	5175953	1750	1750	1750	1750	0
131	20240215	175700	5175953	1750	1750	1750	1750	0
132	20240215	175600	5175953	1750	1750	1750	1750	0
133	20240215	175500	5175953	1750	1750	1750	1750	0
134	20240215	175400	5175953	1750	1750	1750	1750	0
135	20240215	175300	5175953	1750	1750	1750	1750	0
136	20240215	175200	5175953	1750	1750	1750	1750	0
137	20240215	175100	5175953	1750	1750	1750	1750	0
138	20240215	175000	5175953	1750	1750	1750	1750	0
139	20240215	174900	5175953	1750	1750	1750	1750	0
140	20240215	174800	5175953	1750	1750	1750	1750	0
141	20240215	174700	5175953	1750	1750	1750	1750	0
142	20240215	174600	5175953	1750	1750	1750	1750	0
143	20240215	174500	5175953	1750	1750	1750	1750	0
144	20240215	174400	5175953	1750	1750	1750	1750	0
145	20240215	174300	5175953	1750	1750	1750	1750	0
146	20240215	174200	5175953	1750	1750	1750	1750	0
147	20240215	174100	5175953	1750	1750	1750	1750	0
148	20240215	174000	5175953	1750	1750	1750	1750	0
149	20240215	173900	5175953	1750	1750	1750	1750	0
150	20240215	173800	5175953	1750	1750	1750	1750	0
151	20240215	173700	5175953	1750	1750	1750	1750	0
152	20240215	173600	5175953	1750	1750	1750	1750	1
153	20240215	173500	5175953	1750	1750	1750	1750	0
154	20240215	173400	5175953	1750	1750	1750	1750	0
155	20240215	173300	5175953	1750	1750	1750	1750	0
156	20240215	173200	5175953	1750	1750	1750	1750	0
157	20240215	173100	5175953	1750	1750	1750	1750	0
158	20240215	173000	5175953	1750	1750	1750	1750	0
159	20240215	172900	5175953	1750	1750	1750	1750	0
160	20240215	172800	5175953	1750	1750	1750	1750	0
161	20240215	172700	5175953	1750	1750	1750	1750	0
162	20240215	172600	5175953	1750	1750	1750	1750	0
163	20240215	172500	5175953	1750	1750	1750	1750	0
164	20240215	172400	5175953	1750	1750	1750	1750	0
165	20240215	172300	5175953	1750	1750	1750	1750	0
166	20240215	172200	5175953	1750	1750	1750	1750	0
167	20240215	172100	5175953	1750	1750	1750	1750	0
168	20240215	172000	5175953	1750	1750	1750	1750	0
169	20240215	171900	5175953	1750	1750	1750	1750	0
170	20240215	171800	5175953	1750	1750	1750	1750	0
171	20240215	171700	5175953	1750	1750	1750	1750	0
172	20240215	171600	5175953	1750	1750	1750	1750	0
173	20240215	171500	5175953	1750	1750	1750	1750	0
174	20240215	171400	5175953	1750	1750	1750	1750	0
175	20240215	171300	5175953	1750	1750	1750	1750	0
176	20240215	171200	5175953	1750	1750	1750	1750	0
177	20240215	171100	5175953	1750	1750	1750	1750	0
178	20240215	171000	5175953	1750	1750	1750	1750	0
179	20240215	170900	5175953	1750	1750	1750	1750	0
180	20240215	170800	5175953	1750	1750	1750	1750	0
181	20240215	170700	5175953	1750	1750	1750	1750	0
182	20240215	170600	5175953	1750	1750	1750	1750	1
183	20240215	170500	5175953	1750	1750	1750	1750	0
184	20240215	170400	5175953	1750	1750	1750	1750	0
185	20240215	170300	5175953	1750	1750	1750	1750	0
186	20240215	170200	5175953	1750	1750	1750	1750	0
187	20240215	170100	5175953	1750	1750	1750	1750	0
188	20240215	170000	5175953	1750	1750	1750	1750	0
189	20240215	165900	5175953	1750	1750	1750	1750	0
190	20240215	165800	5175953	1750	1750	1750	1750	0
191	20240215	165700	5175953	1750	1750	1750	1750	0
192	20240215	165600	5175953	1750	1750	1750	1750	0
193	20240215	165500	5175953	1750	1750	1750	1750	0
194	20240215	165400	5175953	1750	1750	1750	1750	0
195	20240215	165300	5175953	1750	1750	1750	1750	0
196	20240215	165200	5175953	1750	1750	1750	1750	0
197	20240215	165100	5175953	1750	1750	1750	1750	0
198	20240215	165000	5175953	1750	1750	1750	1750	0
199	20240215	164900	5175953	1750	1750	1750	1750	0
200	20240215	164800	5175953	1750	1750	1750	1750	0
201	20240215	164700	5175953	1750	1750	1750	1750	0
202	20240215	164600	5175953	1750	1750	1750	1750	0
203	20240215	164500	5175953	1750	1750	1750	1750	0
204	20240215	164400	5175953	1750	1750	1750	1750	0
205	20240215	164300	5175953	1750	1750	1750	1750	0
206	20240215	164200	5175953	1750	1750	1750	1750	0
207	20240215	164100	5175953	1750	1750	1750	1750	0
208	20240215	164000	5175953	1750	1750	1750	1750	0
209	20240215	163900	5175953	1750	1750	1750	1750	0
210	20240215	163800	5175953	1750	1750	1750	1750	0
211	20240215	163700	5175953	1750	1750	1750	1750	0
212	20240215	163600	5175953	1750	1750	1750	1750	1
213	20240215	163500	5175953	1750	1750	1750	1750	0
214	20240215	163400	5175953	1750	1750	1750	1750	0
215	20240215	163300	5175953	1750	1750	1750	1750	0
216	20240215	163200	5175953	1750	1750	1750	1750	0
217	20240215	163100	5175953	1750	1750	1750	1750	0
218	20240215	163000	5175953	1750	1750	1750	1750	0
219	20240215	162900	5175953	1750	1750	1750	1750	0
220	20240215	162800	5175953	1750	1750	1750	1750	0
221	20240215	162700	5175953	1750	1750	1750	1750	0
222	20240215	162600	5175953	1750	1750	1750	1750	0
223	20240215	162500	5175953	1750	1750	1750	1750	0
224	20240215	162400	5175953	1750	1750	1750	1750	0
225	20240215	162300	5175953	1750	1750	1750	1750	0
226	20240215	162200	5175953	1750	1750	1750	1750	0
227	20240215	162100	5175953	1750	1750	1750	1750	0
228	20240215	162000	5175953	1750	1750	1750	1750	0
229	20240215	161900	5175953	1750	1750	1750	1750	0
230	20240215	161800	5175953	1750	1750	1750	1750	0
231	20240215	161700	5175953	1750	1750	1750	1750	0
232	20240215	161600	5175953	1750	1750	1750	1750	0
233	20240215	161500	5175953	1750	1750	1750	1750	0
234	20240215	161400	5175953	1750	1750	1750	1750	0
235	20240215	161300	5175953	1750	1750	1750	1750	0
236	20240215	161200	5175953	1750	1750	1750	1750	0
237	20240215	161100	5175953	1750	1750	1750	1750	0
238	20240215	161000	5175953	1750	1750	1750	1750	0
239	20240215	160900	5175953	1750	1750	1750	1750	0
240	20240215	160800	5175953	1750	1750	1750	1750	0
241	20240215	160700	5175953	1750	1750	1750	1750	0
242	20240215	160600	5175953	1750	1750	1750	1750	1
243	20240215	160500	5175953	1750	1750	1750	1750	0
244	20240215	160400	5175953	1750	1750	1750	1750	0
245	20240215	160300	5175953	1750	1750	1750	1750	0
246	20240215	160200	5175953	1750	1750	1750	1750	0
247	20240215	160100	5175953	1750	1750	1750	1750	0
248	20240215	160000	5175953	1750	1750	1750	1750	0
249	20240215	155900	5175953	1750	1750	1750	1750	0
250	20240215	155800	5175953	1750	1750	1750	1750	0
251	20240215	155700	5175953	1750	1750	1750	1750	0
252	20240215	155600	5175953	1750	1750	1750	1750	0
253	20240215	155500	5175953	1750	1750	1750	1750	0
254	20240215	155400	5175953	1750	1750	1750	1750	0
255	20240215	155300	5175953	1750	1750	1750	1750	0
256	20240215	155200	5175953	1750	1750	1750	1750	0
257	20240215	155100	5175953	1750	1750	1750	1750	0
258	20240215	155000	5175953	1750	1750	1750	1750	0
259	20240215	154900	5175953	1750	1750	1750	1750	0
260	20240215	154800	5175953	1750	1750	1750	1750	0
261	20240215	154700	5175953	1750	1750	1750	1750	0
262	20240215	154600	5175953	1750	1750	1750	1750	0
263	20240215	154500	5175953	1750	1750	1750	1750	0
264	20240215	154400	5175953	1750	1750	1750	1750	0
265	20240215	154300	5175953	1750	1750	1750	1750	0
266	20240215	154200	5175953	1750	1750	1750	1750	0
267	20240215	154100	5175953	1750	1750	1750	1750	0
268	20240215	154000	5175953	1750	1750	1750	1750	0
269	20240215	153900	5175953	1750	1750	1750	1750	0
270	20240215	153800	5175953	1750	1750	1750	1750	0
271	20240215	153700	5175953	1750	1750	1750	1750	0
272	20240215	153600	5175953	1750	1750	1750	1750	1
273	20240215	153500	5175953	1750	1750	1750	1750	0
274	20240215	153400	5175953	1750	1750	1750	1750	0
275	20240215	153300	5175953	1750	1750	1750	1750	0
276	20240215	153200	5175953	1750	1750	1750	1750	0
277	20240215	153100	5175953	1750	1750	1750	1750	0
278	20240215	153000	5175953	1750	1750	1750	1750	0
279	20240215	152900	5175953	1750	1750	1750	1750	0
280	20240215	152800	5175953	1750	1750	1750	1750	0
281	20240215	152700	5175953	1750	1750	1750	1750	0
282	20240215	152600	5175953	1750	1750	1750	1750	0
283	20240215	152500	5175953	1750	1750	1750	1750	0
284	20240215	152400	5175953	1750	1750	1750	1750	0
285	20240215	152300	5175953	1750	1750	1750	1750	0
286	20240215	152200	5175953	1750	1750	1750	1750	0
287	20240215	152100	5175953	1750	1750	1750	1750	0
288	20240215	152000	5175953	1750	1750	1750	1750	0
289	20240215	151900	5175953	1750	1750	1750	1750	0
290	20240215	151800	5175953	1750	1750	1750	1750	0
291	20240215	151700	5175953	1750	1750	1750	1750	0
292	20240215	151600	5175953	1750	1750	1750	1750	0
293	20240215	151500	5175953	1750	1750	1750	1750	0
294	20240215	151400	5175953	1750	1750	1750	1750	0
295	20240215	151300	5175953	1750	1750	1750	1750	0
296	20240215	151200	5175953	1750	1750	1750	1750	0
297	20240215	151100	5175953	1750	1750	1750	1750	0
298	20240215	151000	5175953	1750	1750	1750	1750	0
299	20240215	150900	5175953	1750	1750	1750	1750	0
300	20240215	150800	5175953	1750	1750	1750	1750	0
301	20240215	150700	5175953	1750	1750	1750	1750	0
302	20240215	150600	5175953	1750	1750	1750	1750	0
303	20240215	150500	5175953	1750	1750	1750	1750	0
304	20240215	150400	5175953	1750	1750	1750	1750	0
305	20240215	150300	5175953	1750	1750	1750	1750	0
306	20240215	150200	5175953	1750	1750	1750	1750	0
307	20240215	150100	5175953	1750	1750	1750	1750	0
308	20240215	150000	5175953	1750	1750	1750	1750	0
309	20240215	145900	5175953	1750	1750	1750	1750	0
310	20240215	145800	5175953	1750	1750	1750	1750	0
311	20240215	145700	5175953	1750	1750	1750	1750	0
312	20240215	145600	5175953	1750	1750	1750	1750	0
313	20240215	145500	5175953	1750	1750	1750	1750	0
314	20240215	145400	5175953	1750	1750	1750	1750	0
315	20240215	145300	5175953	1750	1750	1750	1750	0
316	20240215	145200	5175953	1750	1750	1750	1750	0
317	20240215	145100	5175953	1750	1750	1750	1750	0
318	20240215	145000	5175953	1750	1750	1750	1750	0
319	20240215	144900	5175953	1750	1750	1750	1750	0
320	20240215	144800	5175953	1750	1750	1750	1750	0
321	20240215	144700	5175953	1750	1750	1750	1750	0
322	20240215	144600	5175953	1750	1750	1750	1750	0
323	20240215	144500	5175953	1750	1750	1750	1750	0
324	20240215	144400	5175953	1750	1750	1750	1750	0
325	20240215	144300	5175953	1750	1750	1750	1750	0
326	20240215	144200	5175953	1750	1750	1750	1750	0
327	20240215	144100	5175953	1750	1750	1750	1750	0
328	20240215	144000	5175953	1750	1750	1750	1750	0
329	20240215	143900	5175953	1750	1750	1750	1750	0
330	20240215	143800	5175953	1750	1750	1750	1750	0
331	20240215	143700	5175953	1750	1750	1750	1750	0
332	20240215	143600	5175953	1750	1750	1750	1750	0
333	20240215	143500	5175953	1750	1750	1750	1750	0
334	20240215	143400	5175953	1750	1750	1750	1750	0
335	20240215	143300	5175953	1750	1750	1750	1750	0
336	20240215	143200	5175953	1750	1750	1750	1750	0
337	20240215	143100	5175953	1750	1750	1750	1750	0
338	20240215	143000	5175953	1750	1750	1750	1750	0
339	20240215	142900	5175953	1750	1750	1750	1750	0
340	20240215	142800	5175953	1750	1750	1750	1750	0
341	20240215	142700	5175953	1750	1750	1750	1750	0
342	20240215	142600	5175953	1750	1750	1750	1750	0
343	20240215	142500	5175953	1750	1750	1750	1750	0
344	20240215	142400	5175953	1750	1750	1750	1750	0
345	20240215	142300	5175953	1750	1750	1750	1750	0
346	20240215	142200	5175953	1750	1750	1750	1750	0
347	20240215	142100	5175953	1750	1750	1750	1750	0
348	20240215	142000	5175953	1750	1750	1750	1750	0
349	20240215	141900	5175953	1750	1750	1750	1750	0
350	20240215	141800	5175953	1750	1750	1750	1750	0
351	20240215	141700	5175953	1750	1750	1750	1750	0
352	20240215	141600	5175953	1750	1750	1750	1750	0
353	20240215	141500	5175953	1750	1750	1750	1750	0
354	20240215	141400	5175953	1750	1750	1750	1750	0
355	20240215	141300	5175953	1750	1750	1750	1750	0
356	20240215	141200	5175953	1750	1750	1750	1750	0
357	20240215	141100	5175953	1750	1750	1750	1750	0
358	20240215	141000	5175953	1750	1750	1750	1750	0
359	20240215	140900	5175953	1750	1750	1750	1750	0
360	20240215	140800	5175953	1750	1750	1750	1750	1
361	20240215	140700	5174203	1700	1700	1700	1700	0
362	20240215	140600	5174203	1700	1700	1700	1700	0
363	20240215	140500	5174203	1700	1701	1701	1700	502
364	20240215	140400	4320802	1762	1762	1762	1762	0
365	20240215	140300	4320802	1762	1762	1762	1762	0
366	20240215	140200	4320802	1762	1762	1762	1762	0
367	20240215	140100	4320802	1762	1762	1762	1762	0
368	20240215	140000	4320802	1762	1762	1762	1762	0
369	20240215	135900	4320802	1762	1762	1762	1762	0
370	20240215	135800	4320802	1762	1762	1762	1762	0
371	20240215	135700	4320802	1762	1762	1762	1762	0
372	20240215	135600	4320802	1762	1762	1762	1762	0
373	20240215	135500	4320802	1762	1762	1762	1762	0
374	20240215	135400	4320802	1762	1762	1762	1762	0
375	20240215	135300	4320802	1762	1762	1762	1762	0
376	20240215	135200	4320802	1762	1762	1762	1762	0
377	20240215	135100	4320802	1762	1762	1762	1762	0
378	20240215	135000	4320802	1762	1762	1762	1762	0
379	20240215	134900	4320802	1762	1762	1762	1762	0
380	20240215	134800	4320802	1762	1762	1762	1762	0
381	20240215	134700	4320802	1762	1762	1762	1762	0
382	20240215	134600	4320802	1762	1762	1762	1762	0
383	20240215	134500	4320802	1762	1762	1762	1762	0
384	20240215	134400	4320802	1762	1762	1762	1762	0
385	20240215	134300	4320802	1762	1762	1762	1762	0
386	20240215	134200	4320802	1762	1762	1762	1762	0
387	20240215	134100	4320802	1762	1762	1762	1762	0
388	20240215	134000	4320802	1762	1762	1762	1762	0
389	20240215	133900	4320802	1762	1762	1762	1762	0
390	20240215	133800	4320802	1762	1762	1762	1762	0
391	20240215	133700	4320802	1762	1762	1762	1762	0
392	20240215	133600	4320802	1762	1762	1762	1762	0
393	20240215	133500	4320802	1762	1762	1762	1762	0
394	20240215	133400	4320802	1762	1762	1762	1762	0
395	20240215	133300	4320802	1762	1762	1762	1762	0
396	20240215	133200	4320802	1762	1762	1762	1762	0
397	20240215	133100	4320802	1762	1762	1762	1762	0
398	20240215	133000	4320802	1762	1762	1762	1762	0
399	20240215	132900	4320802	1762	1762	1762	1762	0
400	20240215	132800	4320802	1762	1762	1762	1762	0
401	20240215	132700	4320802	1762	1762	1762	1762	0
402	20240215	132600	4320802	1762	1762	1762	1762	0
403	20240215	132500	4320802	1762	1762	1762	1762	0
404	20240215	132400	4320802	1762	1762	1762	1762	0
405	20240215	132300	4320802	1762	1762	1762	1762	0
406	20240215	132200	4320802	1762	1762	1762	1762	0
407	20240215	132100	4320802	1762	1762	1762	1762	0
408	20240215	132000	4320802	1762	1762	1762	1762	0
409	20240215	131900	4320802	1762	1762	1762	1762	0
410	20240215	131800	4320802	1762	1762	1762	1762	0
411	20240215	131700	4320802	1762	1762	1762	1762	0
412	20240215	131600	4320802	1762	1762	1762	1762	0
413	20240215	131500	4320802	1762	1762	1762	1762	0
414	20240215	131400	4320802	1762	1762	1762	1762	0
415	20240215	131300	4320802	1762	1762	1762	1762	0
416	20240215	131200	4320802	1762	1762	1762	1762	0
417	20240215	131100	4320802	1762	1762	1762	1762	0
418	20240215	131000	4320802	1762	1762	1762	1762	0
419	20240215	130900	4320802	1762	1762	1762	1762	0
420	20240215	130800	4320802	1762	1762	1762	1762	0
421	20240215	130700	4320802	1762	1762	1762	1762	0
422	20240215	130600	4320802	1762	1762	1762	1762	0
423	20240215	130500	4320802	1762	1762	1762	1762	0
424	20240215	130400	4320802	1762	1762	1762	1762	0
425	20240215	130300	4320802	1762	1762	1762	1762	0
426	20240215	130200	4320802	1762	1762	1762	1762	0
427	20240215	130100	4320802	1762	1762	1762	1762	0
428	20240215	130000	4320802	1762	1762	1762	1762	0
429	20240215	125900	4320802	1762	1762	1762	1762	0
430	20240215	125800	4320802	1762	1762	1762	1762	0
431	20240215	125700	4320802	1762	1762	1762	1762	0
432	20240215	125600	4320802	1762	1762	1762	1762	0
433	20240215	125500	4320802	1762	1762	1762	1762	0
434	20240215	125400	4320802	1762	1762	1762	1762	0
435	20240215	125300	4320802	1762	1762	1762	1762	0
436	20240215	125200	4320802	1762	1762	1762	1762	0
437	20240215	125100	4320802	1762	1762	1762	1762	0
438	20240215	125000	4320802	1762	1762	1762	1762	0
439	20240215	124900	4320802	1762	1762	1762	1762	0
440	20240215	124800	4320802	1762	1762	1762	1762	0
441	20240215	124700	4320802	1762	1762	1762	1762	0
442	20240215	124600	4320802	1762	1762	1762	1762	0
443	20240215	124500	4320802	1762	1762	1762	1762	0
444	20240215	124400	4320802	1762	1762	1762	1762	0
445	20240215	124300	4320802	1762	1762	1762	1762	0
446	20240215	124200	4320802	1762	1762	1762	1762	0
447	20240215	124100	4320802	1762	1762	1762	1762	0
448	20240215	124000	4320802	1762	1762	1762	1762	0
449	20240215	123900	4320802	1762	1762	1762	1762	0
450	20240215	123800	4320802	1762	1762	1762	1762	0
451	20240215	123700	4320802	1762	1762	1762	1762	0
452	20240215	123600	4320802	1762	1762	1762	1762	0
453	20240215	123500	4320802	1762	1762	1762	1762	0
454	20240215	123400	4320802	1762	1762	1762	1762	0
455	20240215	123300	4320802	1762	1762	1762	1762	0
456	20240215	123200	4320802	1762	1762	1762	1762	0
457	20240215	123100	4320802	1762	1762	1762	1762	0
458	20240215	123000	4320802	1762	1762	1762	1762	0
459	20240215	122900	4320802	1762	1762	1762	1762	0
460	20240215	122800	4320802	1762	1762	1762	1762	0
461	20240215	122700	4320802	1762	1762	1762	1762	0
462	20240215	122600	4320802	1762	1762	1762	1762	0
463	20240215	122500	4320802	1762	1762	1762	1762	0
464	20240215	122400	4320802	1762	1762	1762	1762	0
465	20240215	122300	4320802	1762	1762	1762	1762	0
466	20240215	122200	4320802	1762	1762	1762	1762	0
467	20240215	122100	4320802	1762	1762	1762	1762	0
468	20240215	122000	4320802	1762	1762	1762	1762	0
469	20240215	121900	4320802	1762	1762	1762	1762	0
470	20240215	121800	4320802	1762	1762	1762	1762	0
471	20240215	121700	4320802	1762	1762	1762	1762	0
472	20240215	121600	4320802	1762	1762	1762	1762	0
473	20240215	121500	4320802	1762	1762	1762	1762	0
474	20240215	121400	4320802	1762	1762	1762	1762	0
475	20240215	121300	4320802	1762	1762	1762	1762	0
476	20240215	121200	4320802	1762	1762	1762	1762	0
477	20240215	121100	4320802	1762	1762	1762	1762	0
478	20240215	121000	4320802	1762	1762	1762	1762	0
479	20240215	120900	4320802	1762	1762	1762	1762	0
480	20240215	120800	4320802	1762	1762	1762	1762	0
481	20240215	120700	4320802	1762	1762	1762	1762	0
482	20240215	120600	4320802	1762	1762	1762	1762	0
483	20240215	120500	4320802	1762	1762	1762	1762	0
484	20240215	120400	4320802	1762	1762	1762	1762	0
485	20240215	120300	4320802	1762	1762	1762	1762	0
486	20240215	120200	4320802	1762	1762	1762	1762	0
487	20240215	120100	4320802	1762	1762	1762	1762	0
488	20240215	120000	4320802	1762	1762	1762	1762	0
489	20240215	115900	4320802	1762	1762	1762	1762	0
490	20240215	115800	4320802	1762	1762	1762	1762	0
491	20240215	115700	4320802	1762	1762	1762	1762	0
492	20240215	115600	4320802	1762	1762	1762	1762	0
493	20240215	115500	4320802	1762	1762	1762	1762	0
494	20240215	115400	4320802	1762	1762	1762	1762	0
495	20240215	115300	4320802	1762	1762	1762	1762	0
496	20240215	115200	4320802	1762	1762	1762	1762	0
497	20240215	115100	4320802	1762	1762	1762	1762	0
498	20240215	115000	4320802	1762	1762	1762	1762	0
499	20240215	114900	4320802	1762	1762	1762	1762	0
500	20240215	114800	4320802	1762	1762	1762	1762	0
501	20240215	114700	4320802	1762	1762	1762	1762	0
502	20240215	114600	4320802	1762	1762	1762	1762	0
503	20240215	114500	4320802	1762	1762	1762	1762	0
504	20240215	114400	4320802	1762	1762	1762	1762	0
505	20240215	114300	4320802	1762	1762	1762	1762	0
506	20240215	114200	4320802	1762	1762	1762	1762	0
507	20240215	114100	4320802	1762	1762	1762	1762	0
508	20240215	114000	4320802	1762	1762	1762	1762	0
509	20240215	113900	4320802	1762	1762	1762	1762	0
510	20240215	113800	4320802	1762	1762	1762	1762	0
511	20240215	113700	4320802	1762	1762	1762	1762	0
512	20240215	113600	4320802	1762	1762	1762	1762	0
513	20240215	113500	4320802	1762	1762	1762	1762	0
514	20240215	113400	4320802	1762	1762	1762	1762	0
515	20240215	113300	4320802	1762	1762	1762	1762	0
516	20240215	113200	4320802	1762	1762	1762	1762	0
517	20240215	113100	4320802	1762	1762	1762	1762	0
518	20240215	113000	4320802	1762	1762	1762	1762	0
519	20240215	112900	4320802	1762	1762	1762	1762	0
520	20240215	112800	4320802	1762	1762	1762	1762	0
521	20240215	112700	4320802	1762	1762	1762	1762	0
522	20240215	112600	4320802	1762	1762	1762	1762	0
523	20240215	112500	4320802	1762	1762	1762	1762	0
524	20240215	112400	4320802	1762	1762	1762	1762	0
525	20240215	112300	4320802	1762	1762	1762	1762	0
526	20240215	112200	4320802	1762	1762	1762	1762	0
527	20240215	112100	4320802	1762	1762	1762	1762	0
528	20240215	112000	4320802	1762	1762	1762	1762	0
529	20240215	111900	4320802	1762	1762	1762	1762	0
530	20240215	111800	4320802	1762	1762	1762	1762	0
531	20240215	111700	4320802	1762	1762	1762	1762	0
532	20240215	111600	4320802	1762	1762	1762	1762	0
533	20240215	111500	4320802	1762	1762	1762	1762	0
534	20240215	111400	4320802	1762	1762	1762	1762	0
535	20240215	111300	4320802	1762	1762	1762	1762	0
536	20240215	111200	4320802	1762	1762	1762	1762	0
537	20240215	111100	4320802	1762	1762	1762	1762	0
538	20240215	111000	4320802	1762	1762	1762	1762	0
539	20240215	110900	4320802	1762	1762	1762	1762	0
540	20240215	110800	4320802	1762	1762	1762	1762	0
541	20240215	110700	4320802	1762	1762	1762	1762	0
542	20240215	110600	4320802	1762	1762	1762	1762	0
543	20240215	110500	4320802	1762	1762	1762	1762	0
544	20240215	110400	4320802	1762	1762	1762	1762	0
545	20240215	110300	4320802	1762	1762	1762	1762	0
546	20240215	110200	4320802	1762	1762	1762	1762	0
547	20240215	110100	4320802	1762	1762	1762	1762	0
548	20240215	110000	4320802	1762	1762	1762	1762	0
549	20240215	105900	4320802	1762	1762	1762	1762	0
550	20240215	105800	4320802	1762	1762	1762	1762	0
551	20240215	105700	4320802	1762	1762	1762	1762	0
552	20240215	105600	4320802	1762	1762	1762	1762	0
553	20240215	105500	4320802	1762	1762	1762	1762	0
554	20240215	105400	4320802	1762	1762	1762	1762	0
555	20240215	105300	4320802	1762	1762	1762	1762	0
556	20240215	105200	4320802	1762	1762	1762	1762	0
557	20240215	105100	4320802	1762	1762	1762	1762	0
558	20240215	105000	4320802	1762	1762	1762	1762	0
559	20240215	104900	4320802	1762	1762	1762	1762	0
560	20240215	104800	4320802	1762	1762	1762	1762	0
561	20240215	104700	4320802	1762	1762	1762	1762	0
562	20240215	104600	4320802	1762	1762	1762	1762	0
563	20240215	104500	4320802	1762	1762	1762	1762	0
564	20240215	104400	4320802	1762	1762	1762	1762	0
565	20240215	104300	4320802	1762	1762	1762	1762	0
566	20240215	104200	4320802	1762	1762	1762	1762	0
567	20240215	104100	4320802	1762	1762	1762	1762	0
568	20240215	104000	4320802	1762	1762	1762	1762	0
569	20240215	103900	4320802	1762	1762	1762	1762	0
570	20240215	103800	4320802	1762	1762	1762	1762	0
571	20240215	103700	4320802	1762	1762	1762	1762	0
572	20240215	103600	4320802	1762	1762	1762	1762	0
573	20240215	103500	4320802	1762	1762	1762	1762	0
574	20240215	103400	4320802	1762	1762	1762	1762	0
575	20240215	103300	4320802	1762	1762	1762	1762	0
576	20240215	103200	4320802	1762	1762	1762	1762	0
577	20240215	103100	4320802	1762	1762	1762	1762	0
578	20240215	103000	4320802	1762	1762	1762	1762	0
579	20240215	102900	4320802	1762	1762	1762	1762	0
580	20240215	102800	4320802	1762	1762	1762	1762	0
581	20240215	102700	4320802	1762	1762	1762	1762	0
582	20240215	102600	4320802	1762	1762	1762	1762	0
583	20240215	102500	4320802	1762	1762	1762	1762	0
584	20240215	102400	4320802	1762	1762	1762	1762	0
585	20240215	102300	4320802	1762	1762	1762	1762	0
586	20240215	102200	4320802	1762	1762	1762	1762	0
587	20240215	102100	4320802	1762	1762	1762	1762	0
588	20240215	102000	4320802	1762	1762	1762	1762	0
589	20240215	101900	4320802	1762	1762	1762	1762	0
590	20240215	101800	4320802	1762	1762	1762	1762	0
591	20240215	101700	4320802	1762	1762	1762	1762	0
592	20240215	101600	4320802	1762	1762	1762	1762	0
593	20240215	101500	4320802	1762	1762	1762	1762	0
594	20240215	101400	4320802	1762	1762	1762	1762	0
595	20240215	101300	4320802	1762	1762	1762	1762	0
596	20240215	101200	4320802	1762	1762	1762	1762	0
597	20240215	101100	4320802	1762	1762	1762	1762	0
598	20240215	101000	4320802	1762	1762	1762	1762	0
599	20240215	100900	4320802	1762	1762	1762	1762	0
600	20240215	100800	4320802	1762	1762	1762	1762	0
601	20240215	100700	4320802	1762	1762	1762	1762	0
602	20240215	100600	4320802	1762	1762	1762	1762	0
603	20240215	100500	4320802	1762	1762	1762	1762	0
604	20240215	100400	4320802	1762	1762	1762	1762	0
605	20240215	100300	4320802	1762	1762	1762	1762	0
606	20240215	100200	4320802	1762	1762	1762	1762	0
607	20240215	100100	4320802	1762	1762	1762	1762	0
608	20240215	100000	4320802	1762	1762	1762	1762	0
609	20240215	095900	4320802	1762	1762	1762	1762	0
610	20240215	095800	4320802	1762	1762	1762	1762	0
611	20240215	095700	4320802	1762	1762	1762	1762	0
612	20240215	095600	4320802	1762	1762	1762	1762	0
613	20240215	095500	4320802	1762	1762	1762	1762	0
614	20240215	095400	4320802	1762	1762	1762	1762	0
615	20240215	095300	4320802	1762	1762	1762	1762	1
616	20240215	095200	4319040	1685	1685	1685	1685	0
617	20240215	095100	4319040	1685	1685	1685	1685	0
618	20240215	095000	4319040	1685	1685	1685	1685	71
619	20240215	094900	4199405	1700	1700	1700	1700	0
620	20240215	094800	4199405	1700	1700	1700	1700	0
621	20240215	094700	4199405	1700	1700	1700	1700	0
622	20240215	094600	4199405	1700	1700	1700	1700	0
623	20240215	094500	4199405	1700	1700	1700	1700	0
624	20240215	094400	4199405	1700	1700	1700	1700	0
625	20240215	094300	4199405	1700	1700	1700	1700	0
626	20240215	094200	4199405	1700	1700	1700	1700	0
627	20240215	094100	4199405	1700	1700	1700	1700	0
628	20240215	094000	4199405	1700	1700	1700	1700	0
629	20240215	093900	4199405	1700	1700	1700	1700	0
630	20240215	093800	4199405	1700	1700	1700	1700	0
631	20240215	093700	4199405	1700	1700	1700	1700	0
632	20240215	093600	4199405	1700	1700	1700	1700	0
633	20240215	093500	4199405	1700	1700	1700	1700	0
634	20240215	093400	4199405	1700	1700	1700	1700	0
635	20240215	093300	4199405	1700	1700	1700	1700	0
636	20240215	093200	4199405	1700	1700	1700	1700	2
637	20240215	093100	4196005	1685	1685	1685	1685	0
638	20240215	093000	4196005	1685	1685	1685	1685	0
639	20240215	092900	4196005	1685	1685	1685	1685	1
640	20240215	092800	4194320	1700	1700	1700	1700	0
641	20240215	092700	4194320	1700	1700	1700	1700	0
642	20240215	092600	4194320	1700	1700	1700	1700	0
643	20240215	092500	4194320	1700	1700	1700	1700	0
644	20240215	092400	4194320	1700	1700	1700	1700	750
645	20240215	092300	2919320	1700	1699	1700	1699	1050
646	20240215	092200	1134370	1690	1690	1690	1690	0
647	20240215	092100	1134370	1690	1690	1690	1690	177
648	20240215	092000	835240	1680	1680	1680	1680	447
649	20240215	091900	84280	1680	1680	1680	1680	0
650	20240215	091800	84280	1680	1680	1680	1680	1
651	20240215	091700	82600	1652	1652	1652	1652	0
652	20240215	091600	82600	1652	1652	1652	1652	0
653	20240215	091500	82600	1652	1652	1652	1652	0
654	20240215	091400	82600	1652	1652	1652	1652	0
655	20240215	091300	82600	1652	1652	1652	1652	0
656	20240215	091200	82600	1652	1652	1652	1652	0
657	20240215	091100	82600	1652	1652	1652	1652	0
658	20240215	091000	82600	1652	1652	1652	1652	0
659	20240215	090900	82600	1652	1652	1652	1652	0
660	20240215	090800	82600	1652	1652	1652	1652	0
661	20240215	090700	82600	1652	1652	1652	1652	50
662	20240215	090600	0	1762	1762	1762	1762	0
663	20240215	090500	0	1762	1762	1762	1762	0
664	20240215	090400	0	1762	1762	1762	1762	0
665	20240215	090300	0	1762	1762	1762	1762	0
666	20240215	090200	0	1762	1762	1762	1762	0
667	20240215	090100	0	1762	1762	1762	1762	0
668	20240215	090000	0	1762	1762	1762	1762	0