KissMeData/400840/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	212100	25007190	2185	2185	2185	2185	15
3	20240219	212000	25007190	2185	2185	2185	2185	0
4	20240219	211900	25007190	2185	2185	2185	2185	0
5	20240219	211800	25007190	2185	2185	2185	2185	0
6	20240219	211700	25007190	2185	2185	2185	2185	0
7	20240219	211600	25007190	2185	2185	2185	2185	0
8	20240219	211500	25007190	2185	2185	2185	2185	0
9	20240219	211400	25007190	2185	2185	2185	2185	0
10	20240219	211300	25007190	2185	2185	2185	2185	0
11	20240219	211200	25007190	2185	2185	2185	2185	0
12	20240219	211100	25007190	2185	2185	2185	2185	0
13	20240219	211000	25007190	2185	2185	2185	2185	0
14	20240219	210900	25007190	2185	2185	2185	2185	0
15	20240219	210800	25007190	2185	2185	2185	2185	0
16	20240219	210700	25007190	2185	2185	2185	2185	0
17	20240219	210600	25007190	2185	2185	2185	2185	0
18	20240219	210500	25007190	2185	2185	2185	2185	0
19	20240219	210400	25007190	2185	2185	2185	2185	0
20	20240219	210300	25007190	2185	2185	2185	2185	0
21	20240219	210200	25007190	2185	2185	2185	2185	0
22	20240219	210100	25007190	2185	2185	2185	2185	0
23	20240219	210000	25007190	2185	2185	2185	2185	0
24	20240219	205900	25007190	2185	2185	2185	2185	0
25	20240219	205800	25007190	2185	2185	2185	2185	0
26	20240219	205700	25007190	2185	2185	2185	2185	0
27	20240219	205600	25007190	2185	2185	2185	2185	0
28	20240219	205500	25007190	2185	2185	2185	2185	0
29	20240219	205400	25007190	2185	2185	2185	2185	0
30	20240219	205300	25007190	2185	2185	2185	2185	0
31	20240219	205200	25007190	2185	2185	2185	2185	0
32	20240219	205100	25007190	2185	2185	2185	2185	15
33	20240219	205000	25007190	2185	2185	2185	2185	0
34	20240219	204900	25007190	2185	2185	2185	2185	0
35	20240219	204800	25007190	2185	2185	2185	2185	0
36	20240219	204700	25007190	2185	2185	2185	2185	0
37	20240219	204600	25007190	2185	2185	2185	2185	0
38	20240219	204500	25007190	2185	2185	2185	2185	0
39	20240219	204400	25007190	2185	2185	2185	2185	0
40	20240219	204300	25007190	2185	2185	2185	2185	0
41	20240219	204200	25007190	2185	2185	2185	2185	0
42	20240219	204100	25007190	2185	2185	2185	2185	0
43	20240219	204000	25007190	2185	2185	2185	2185	0
44	20240219	203900	25007190	2185	2185	2185	2185	0
45	20240219	203800	25007190	2185	2185	2185	2185	0
46	20240219	203700	25007190	2185	2185	2185	2185	0
47	20240219	203600	25007190	2185	2185	2185	2185	0
48	20240219	203500	25007190	2185	2185	2185	2185	0
49	20240219	203400	25007190	2185	2185	2185	2185	0
50	20240219	203300	25007190	2185	2185	2185	2185	0
51	20240219	203200	25007190	2185	2185	2185	2185	0
52	20240219	203100	25007190	2185	2185	2185	2185	0
53	20240219	203000	25007190	2185	2185	2185	2185	0
54	20240219	202900	25007190	2185	2185	2185	2185	0
55	20240219	202800	25007190	2185	2185	2185	2185	0
56	20240219	202700	25007190	2185	2185	2185	2185	0
57	20240219	202600	25007190	2185	2185	2185	2185	0
58	20240219	202500	25007190	2185	2185	2185	2185	0
59	20240219	202400	25007190	2185	2185	2185	2185	0
60	20240219	202300	25007190	2185	2185	2185	2185	0
61	20240219	202200	25007190	2185	2185	2185	2185	0
62	20240219	202100	25007190	2185	2185	2185	2185	15
63	20240219	202000	25007190	2185	2185	2185	2185	0
64	20240219	201900	25007190	2185	2185	2185	2185	0
65	20240219	201800	25007190	2185	2185	2185	2185	0
66	20240219	201700	25007190	2185	2185	2185	2185	0
67	20240219	201600	25007190	2185	2185	2185	2185	0
68	20240219	201500	25007190	2185	2185	2185	2185	0
69	20240219	201400	25007190	2185	2185	2185	2185	0
70	20240219	201300	25007190	2185	2185	2185	2185	0
71	20240219	201200	25007190	2185	2185	2185	2185	0
72	20240219	201100	25007190	2185	2185	2185	2185	0
73	20240219	201000	25007190	2185	2185	2185	2185	0
74	20240219	200900	25007190	2185	2185	2185	2185	0
75	20240219	200800	25007190	2185	2185	2185	2185	0
76	20240219	200700	25007190	2185	2185	2185	2185	0
77	20240219	200600	25007190	2185	2185	2185	2185	0
78	20240219	200500	25007190	2185	2185	2185	2185	0
79	20240219	200400	25007190	2185	2185	2185	2185	0
80	20240219	200300	25007190	2185	2185	2185	2185	0
81	20240219	200200	25007190	2185	2185	2185	2185	0
82	20240219	200100	25007190	2185	2185	2185	2185	0
83	20240219	200000	25007190	2185	2185	2185	2185	0
84	20240219	195900	25007190	2185	2185	2185	2185	0
85	20240219	195800	25007190	2185	2185	2185	2185	0
86	20240219	195700	25007190	2185	2185	2185	2185	0
87	20240219	195600	25007190	2185	2185	2185	2185	0
88	20240219	195500	25007190	2185	2185	2185	2185	0
89	20240219	195400	25007190	2185	2185	2185	2185	0
90	20240219	195300	25007190	2185	2185	2185	2185	0
91	20240219	195200	25007190	2185	2185	2185	2185	0
92	20240219	195100	25007190	2185	2185	2185	2185	15
93	20240219	195000	25007190	2185	2185	2185	2185	0
94	20240219	194900	25007190	2185	2185	2185	2185	0
95	20240219	194800	25007190	2185	2185	2185	2185	0
96	20240219	194700	25007190	2185	2185	2185	2185	0
97	20240219	194600	25007190	2185	2185	2185	2185	0
98	20240219	194500	25007190	2185	2185	2185	2185	0
99	20240219	194400	25007190	2185	2185	2185	2185	0
100	20240219	194300	25007190	2185	2185	2185	2185	0
101	20240219	194200	25007190	2185	2185	2185	2185	0
102	20240219	194100	25007190	2185	2185	2185	2185	0
103	20240219	194000	25007190	2185	2185	2185	2185	0
104	20240219	193900	25007190	2185	2185	2185	2185	0
105	20240219	193800	25007190	2185	2185	2185	2185	0
106	20240219	193700	25007190	2185	2185	2185	2185	0
107	20240219	193600	25007190	2185	2185	2185	2185	0
108	20240219	193500	25007190	2185	2185	2185	2185	0
109	20240219	193400	25007190	2185	2185	2185	2185	0
110	20240219	193300	25007190	2185	2185	2185	2185	0
111	20240219	193200	25007190	2185	2185	2185	2185	0
112	20240219	193100	25007190	2185	2185	2185	2185	0
113	20240219	193000	25007190	2185	2185	2185	2185	0
114	20240219	192900	25007190	2185	2185	2185	2185	0
115	20240219	192800	25007190	2185	2185	2185	2185	0
116	20240219	192700	25007190	2185	2185	2185	2185	0
117	20240219	192600	25007190	2185	2185	2185	2185	0
118	20240219	192500	25007190	2185	2185	2185	2185	0
119	20240219	192400	25007190	2185	2185	2185	2185	0
120	20240219	192300	25007190	2185	2185	2185	2185	0
121	20240219	192200	25007190	2185	2185	2185	2185	0
122	20240219	192100	25007190	2185	2185	2185	2185	15
123	20240219	192000	25007190	2185	2185	2185	2185	0
124	20240219	191900	25007190	2185	2185	2185	2185	0
125	20240219	191800	25007190	2185	2185	2185	2185	0
126	20240219	191700	25007190	2185	2185	2185	2185	0
127	20240219	191600	25007190	2185	2185	2185	2185	0
128	20240219	191500	25007190	2185	2185	2185	2185	0
129	20240219	191400	25007190	2185	2185	2185	2185	0
130	20240219	191300	25007190	2185	2185	2185	2185	0
131	20240219	191200	25007190	2185	2185	2185	2185	0
132	20240219	191100	25007190	2185	2185	2185	2185	0
133	20240219	191000	25007190	2185	2185	2185	2185	0
134	20240219	190900	25007190	2185	2185	2185	2185	0
135	20240219	190800	25007190	2185	2185	2185	2185	0
136	20240219	190700	25007190	2185	2185	2185	2185	0
137	20240219	190600	25007190	2185	2185	2185	2185	0
138	20240219	190500	25007190	2185	2185	2185	2185	0
139	20240219	190400	25007190	2185	2185	2185	2185	0
140	20240219	190300	25007190	2185	2185	2185	2185	0
141	20240219	190200	25007190	2185	2185	2185	2185	0
142	20240219	190100	25007190	2185	2185	2185	2185	0
143	20240219	190000	25007190	2185	2185	2185	2185	0
144	20240219	185900	25007190	2185	2185	2185	2185	0
145	20240219	185800	25007190	2185	2185	2185	2185	0
146	20240219	185700	25007190	2185	2185	2185	2185	0
147	20240219	185600	25007190	2185	2185	2185	2185	0
148	20240219	185500	25007190	2185	2185	2185	2185	0
149	20240219	185400	25007190	2185	2185	2185	2185	0
150	20240219	185300	25007190	2185	2185	2185	2185	0
151	20240219	185200	25007190	2185	2185	2185	2185	0
152	20240219	185100	25007190	2185	2185	2185	2185	15
153	20240219	185000	25007190	2185	2185	2185	2185	0
154	20240219	184900	25007190	2185	2185	2185	2185	0
155	20240219	184800	25007190	2185	2185	2185	2185	0
156	20240219	184700	25007190	2185	2185	2185	2185	0
157	20240219	184600	25007190	2185	2185	2185	2185	0
158	20240219	184500	25007190	2185	2185	2185	2185	0
159	20240219	184400	25007190	2185	2185	2185	2185	0
160	20240219	184300	25007190	2185	2185	2185	2185	0
161	20240219	184200	25007190	2185	2185	2185	2185	0
162	20240219	184100	25007190	2185	2185	2185	2185	0
163	20240219	184000	25007190	2185	2185	2185	2185	0
164	20240219	183900	25007190	2185	2185	2185	2185	0
165	20240219	183800	25007190	2185	2185	2185	2185	0
166	20240219	183700	25007190	2185	2185	2185	2185	0
167	20240219	183600	25007190	2185	2185	2185	2185	0
168	20240219	183500	25007190	2185	2185	2185	2185	0
169	20240219	183400	25007190	2185	2185	2185	2185	0
170	20240219	183300	25007190	2185	2185	2185	2185	0
171	20240219	183200	25007190	2185	2185	2185	2185	0
172	20240219	183100	25007190	2185	2185	2185	2185	0
173	20240219	183000	25007190	2185	2185	2185	2185	0
174	20240219	182900	25007190	2185	2185	2185	2185	0
175	20240219	182800	25007190	2185	2185	2185	2185	0
176	20240219	182700	25007190	2185	2185	2185	2185	0
177	20240219	182600	25007190	2185	2185	2185	2185	0
178	20240219	182500	25007190	2185	2185	2185	2185	0
179	20240219	182400	25007190	2185	2185	2185	2185	0
180	20240219	182300	25007190	2185	2185	2185	2185	0
181	20240219	182200	25007190	2185	2185	2185	2185	0
182	20240219	182100	25007190	2185	2185	2185	2185	15
183	20240219	182000	25007190	2185	2185	2185	2185	0
184	20240219	181900	25007190	2185	2185	2185	2185	0
185	20240219	181800	25007190	2185	2185	2185	2185	0
186	20240219	181700	25007190	2185	2185	2185	2185	0
187	20240219	181600	25007190	2185	2185	2185	2185	0
188	20240219	181500	25007190	2185	2185	2185	2185	0
189	20240219	181400	25007190	2185	2185	2185	2185	0
190	20240219	181300	25007190	2185	2185	2185	2185	0
191	20240219	181200	25007190	2185	2185	2185	2185	0
192	20240219	181100	25007190	2185	2185	2185	2185	0
193	20240219	181000	25007190	2185	2185	2185	2185	0
194	20240219	180900	25007190	2185	2185	2185	2185	0
195	20240219	180800	25007190	2185	2185	2185	2185	0
196	20240219	180700	25007190	2185	2185	2185	2185	0
197	20240219	180600	25007190	2185	2185	2185	2185	0
198	20240219	180500	25007190	2185	2185	2185	2185	0
199	20240219	180400	25007190	2185	2185	2185	2185	0
200	20240219	180300	25007190	2185	2185	2185	2185	0
201	20240219	180200	25007190	2185	2185	2185	2185	0
202	20240219	180100	25007190	2185	2185	2185	2185	0
203	20240219	180000	25007190	2185	2185	2185	2185	0
204	20240219	175900	25007190	2185	2185	2185	2185	0
205	20240219	175800	25007190	2185	2185	2185	2185	0
206	20240219	175700	25007190	2185	2185	2185	2185	0
207	20240219	175600	25007190	2185	2185	2185	2185	0
208	20240219	175500	25007190	2185	2185	2185	2185	0
209	20240219	175400	25007190	2185	2185	2185	2185	0
210	20240219	175300	25007190	2185	2185	2185	2185	0
211	20240219	175200	25007190	2185	2185	2185	2185	0
212	20240219	175100	25007190	2185	2185	2185	2185	15
213	20240219	175000	25007190	2185	2185	2185	2185	0
214	20240219	174900	25007190	2185	2185	2185	2185	0
215	20240219	174800	25007190	2185	2185	2185	2185	0
216	20240219	174700	25007190	2185	2185	2185	2185	0
217	20240219	174600	25007190	2185	2185	2185	2185	0
218	20240219	174500	25007190	2185	2185	2185	2185	0
219	20240219	174400	25007190	2185	2185	2185	2185	0
220	20240219	174300	25007190	2185	2185	2185	2185	0
221	20240219	174200	25007190	2185	2185	2185	2185	0
222	20240219	174100	25007190	2185	2185	2185	2185	0
223	20240219	174000	25007190	2185	2185	2185	2185	0
224	20240219	173900	25007190	2185	2185	2185	2185	0
225	20240219	173800	25007190	2185	2185	2185	2185	0
226	20240219	173700	25007190	2185	2185	2185	2185	0
227	20240219	173600	25007190	2185	2185	2185	2185	0
228	20240219	173500	25007190	2185	2185	2185	2185	0
229	20240219	173400	25007190	2185	2185	2185	2185	0
230	20240219	173300	25007190	2185	2185	2185	2185	0
231	20240219	173200	25007190	2185	2185	2185	2185	0
232	20240219	173100	25007190	2185	2185	2185	2185	0
233	20240219	173000	25007190	2185	2185	2185	2185	0
234	20240219	172900	25007190	2185	2185	2185	2185	0
235	20240219	172800	25007190	2185	2185	2185	2185	0
236	20240219	172700	25007190	2185	2185	2185	2185	0
237	20240219	172600	25007190	2185	2185	2185	2185	0
238	20240219	172500	25007190	2185	2185	2185	2185	0
239	20240219	172400	25007190	2185	2185	2185	2185	0
240	20240219	172300	25007190	2185	2185	2185	2185	0
241	20240219	172200	25007190	2185	2185	2185	2185	0
242	20240219	172100	25007190	2185	2185	2185	2185	15
243	20240219	172000	25007190	2185	2185	2185	2185	0
244	20240219	171900	25007190	2185	2185	2185	2185	0
245	20240219	171800	25007190	2185	2185	2185	2185	0
246	20240219	171700	25007190	2185	2185	2185	2185	0
247	20240219	171600	25007190	2185	2185	2185	2185	0
248	20240219	171500	25007190	2185	2185	2185	2185	0
249	20240219	171400	25007190	2185	2185	2185	2185	0
250	20240219	171300	25007190	2185	2185	2185	2185	0
251	20240219	171200	25007190	2185	2185	2185	2185	0
252	20240219	171100	25007190	2185	2185	2185	2185	0
253	20240219	171000	25007190	2185	2185	2185	2185	0
254	20240219	170900	25007190	2185	2185	2185	2185	0
255	20240219	170800	25007190	2185	2185	2185	2185	0
256	20240219	170700	25007190	2185	2185	2185	2185	0
257	20240219	170600	25007190	2185	2185	2185	2185	0
258	20240219	170500	25007190	2185	2185	2185	2185	0
259	20240219	170400	25007190	2185	2185	2185	2185	0
260	20240219	170300	25007190	2185	2185	2185	2185	0
261	20240219	170200	25007190	2185	2185	2185	2185	0
262	20240219	170100	25007190	2185	2185	2185	2185	0
263	20240219	170000	25007190	2185	2185	2185	2185	0
264	20240219	165900	25007190	2185	2185	2185	2185	0
265	20240219	165800	25007190	2185	2185	2185	2185	0
266	20240219	165700	25007190	2185	2185	2185	2185	0
267	20240219	165600	25007190	2185	2185	2185	2185	0
268	20240219	165500	25007190	2185	2185	2185	2185	0
269	20240219	165400	25007190	2185	2185	2185	2185	0
270	20240219	165300	25007190	2185	2185	2185	2185	0
271	20240219	165200	25007190	2185	2185	2185	2185	0
272	20240219	165100	25007190	2185	2185	2185	2185	15
273	20240219	165000	25007190	2185	2185	2185	2185	0
274	20240219	164900	25007190	2185	2185	2185	2185	0
275	20240219	164800	25007190	2185	2185	2185	2185	0
276	20240219	164700	25007190	2185	2185	2185	2185	0
277	20240219	164600	25007190	2185	2185	2185	2185	0
278	20240219	164500	25007190	2185	2185	2185	2185	0
279	20240219	164400	25007190	2185	2185	2185	2185	0
280	20240219	164300	25007190	2185	2185	2185	2185	0
281	20240219	164200	25007190	2185	2185	2185	2185	0
282	20240219	164100	25007190	2185	2185	2185	2185	0
283	20240219	164000	25007190	2185	2185	2185	2185	0
284	20240219	163900	25007190	2185	2185	2185	2185	0
285	20240219	163800	25007190	2185	2185	2185	2185	0
286	20240219	163700	25007190	2185	2185	2185	2185	0
287	20240219	163600	25007190	2185	2185	2185	2185	0
288	20240219	163500	25007190	2185	2185	2185	2185	0
289	20240219	163400	25007190	2185	2185	2185	2185	0
290	20240219	163300	25007190	2185	2185	2185	2185	0
291	20240219	163200	25007190	2185	2185	2185	2185	0
292	20240219	163100	25007190	2185	2185	2185	2185	0
293	20240219	163000	25007190	2185	2185	2185	2185	0
294	20240219	162900	25007190	2185	2185	2185	2185	0
295	20240219	162800	25007190	2185	2185	2185	2185	0
296	20240219	162700	25007190	2185	2185	2185	2185	0
297	20240219	162600	25007190	2185	2185	2185	2185	0
298	20240219	162500	25007190	2185	2185	2185	2185	0
299	20240219	162400	25007190	2185	2185	2185	2185	0
300	20240219	162300	25007190	2185	2185	2185	2185	0
301	20240219	162200	25007190	2185	2185	2185	2185	0
302	20240219	162100	25007190	2185	2185	2185	2185	15
303	20240219	162000	25007190	2185	2185	2185	2185	0
304	20240219	161900	25007190	2185	2185	2185	2185	0
305	20240219	161800	25007190	2185	2185	2185	2185	0
306	20240219	161700	25007190	2185	2185	2185	2185	0
307	20240219	161600	25007190	2185	2185	2185	2185	0
308	20240219	161500	25007190	2185	2185	2185	2185	0
309	20240219	161400	25007190	2185	2185	2185	2185	0
310	20240219	161300	25007190	2185	2185	2185	2185	0
311	20240219	161200	25007190	2185	2185	2185	2185	0
312	20240219	161100	25007190	2185	2185	2185	2185	0
313	20240219	161000	25007190	2185	2185	2185	2185	0
314	20240219	160900	25007190	2185	2185	2185	2185	0
315	20240219	160800	25007190	2185	2185	2185	2185	0
316	20240219	160700	25007190	2185	2185	2185	2185	0
317	20240219	160600	25007190	2185	2185	2185	2185	0
318	20240219	160500	25007190	2185	2185	2185	2185	0
319	20240219	160400	25007190	2185	2185	2185	2185	0
320	20240219	160300	25007190	2185	2185	2185	2185	0
321	20240219	160200	25007190	2185	2185	2185	2185	0
322	20240219	160100	25007190	2185	2185	2185	2185	0
323	20240219	160000	25007190	2185	2185	2185	2185	0
324	20240219	155900	25007190	2185	2185	2185	2185	0
325	20240219	155800	25007190	2185	2185	2185	2185	0
326	20240219	155700	25007190	2185	2185	2185	2185	0
327	20240219	155600	25007190	2185	2185	2185	2185	0
328	20240219	155500	25007190	2185	2185	2185	2185	0
329	20240219	155400	25007190	2185	2185	2185	2185	0
330	20240219	155300	25007190	2185	2185	2185	2185	0
331	20240219	155200	25007190	2185	2185	2185	2185	0
332	20240219	155100	25007190	2185	2185	2185	2185	15
333	20240219	155000	25007190	2185	2185	2185	2185	0
334	20240219	154900	25007190	2185	2185	2185	2185	0
335	20240219	154800	25007190	2185	2185	2185	2185	0
336	20240219	154700	25007190	2185	2185	2185	2185	0
337	20240219	154600	25007190	2185	2185	2185	2185	0
338	20240219	154500	25007190	2185	2185	2185	2185	0
339	20240219	154400	25007190	2185	2185	2185	2185	0
340	20240219	154300	25007190	2185	2185	2185	2185	0
341	20240219	154200	25007190	2185	2185	2185	2185	0
342	20240219	154100	25007190	2185	2185	2185	2185	0
343	20240219	154000	25007190	2185	2185	2185	2185	0
344	20240219	153900	25007190	2185	2185	2185	2185	0
345	20240219	153800	25007190	2185	2185	2185	2185	0
346	20240219	153700	25007190	2185	2185	2185	2185	0
347	20240219	153600	25007190	2185	2185	2185	2185	0
348	20240219	153500	25007190	2185	2185	2185	2185	0
349	20240219	153400	25007190	2185	2185	2185	2185	0
350	20240219	153300	25007190	2185	2185	2185	2185	0
351	20240219	153200	25007190	2185	2185	2185	2185	0
352	20240219	153100	25007190	2185	2185	2185	2185	0
353	20240219	153000	25007190	2185	2185	2185	2185	15
354	20240219	152900	24974415	2185	2185	2185	2185	0
355	20240219	152800	24974415	2185	2185	2185	2185	0
356	20240219	152700	24974415	2185	2185	2185	2185	0
357	20240219	152600	24974415	2185	2185	2185	2185	0
358	20240219	152500	24974415	2185	2185	2185	2185	0
359	20240219	152400	24974415	2185	2185	2185	2185	0
360	20240219	152300	24974415	2185	2185	2185	2185	0
361	20240219	152200	24974415	2185	2185	2185	2185	0
362	20240219	152100	24974415	2185	2185	2185	2185	0
363	20240219	152000	24974415	2185	2185	2185	2185	0
364	20240219	151900	24974415	2185	2185	2185	2185	1
365	20240219	151800	24972230	2170	2170	2170	2170	0
366	20240219	151700	24972230	2170	2170	2170	2170	0
367	20240219	151600	24972230	2170	2170	2170	2170	0
368	20240219	151500	24972230	2170	2170	2170	2170	0
369	20240219	151400	24972230	2170	2170	2170	2170	0
370	20240219	151300	24972230	2170	2180	2180	2170	28
371	20240219	151200	24911385	2165	2165	2165	2165	4
372	20240219	151100	24902725	2165	2170	2170	2165	8087
373	20240219	151000	7378945	2175	2180	2180	2175	713
374	20240219	150900	5827475	2180	2180	2180	2180	0
375	20240219	150800	5827475	2180	2180	2180	2180	0
376	20240219	150700	5827475	2180	2180	2180	2180	179
377	20240219	150600	5437255	2180	2180	2180	2180	0
378	20240219	150500	5437255	2180	2180	2180	2180	102
379	20240219	150400	5214895	2180	2180	2180	2180	0
380	20240219	150300	5214895	2180	2180	2180	2180	10
381	20240219	150200	5193095	2175	2175	2175	2175	0
382	20240219	150100	5193095	2175	2175	2175	2175	0
383	20240219	150000	5193095	2175	2175	2175	2175	0
384	20240219	145900	5193095	2175	2175	2175	2175	0
385	20240219	145800	5193095	2175	2175	2175	2175	0
386	20240219	145700	5193095	2175	2175	2175	2175	0
387	20240219	145600	5193095	2175	2175	2175	2175	27
388	20240219	145500	5134370	2180	2180	2180	2180	0
389	20240219	145400	5134370	2180	2180	2180	2180	0
390	20240219	145300	5134370	2180	2180	2180	2180	0
391	20240219	145200	5134370	2180	2180	2180	2180	0
392	20240219	145100	5134370	2180	2180	2180	2180	0
393	20240219	145000	5134370	2180	2180	2180	2180	0
394	20240219	144900	5134370	2180	2180	2180	2180	0
395	20240219	144800	5134370	2180	2180	2180	2180	0
396	20240219	144700	5134370	2180	2180	2180	2180	0
397	20240219	144600	5134370	2180	2180	2180	2180	0
398	20240219	144500	5134370	2180	2180	2180	2180	0
399	20240219	144400	5134370	2180	2180	2180	2180	0
400	20240219	144300	5134370	2180	2180	2180	2180	0
401	20240219	144200	5134370	2180	2180	2180	2180	0
402	20240219	144100	5134370	2180	2180	2180	2180	0
403	20240219	144000	5134370	2180	2180	2180	2180	0
404	20240219	143900	5134370	2180	2180	2180	2180	0
405	20240219	143800	5134370	2180	2180	2180	2180	0
406	20240219	143700	5134370	2180	2180	2180	2180	0
407	20240219	143600	5134370	2180	2180	2180	2180	0
408	20240219	143500	5134370	2180	2180	2180	2180	0
409	20240219	143400	5134370	2180	2180	2180	2180	0
410	20240219	143300	5134370	2180	2180	2180	2180	0
411	20240219	143200	5134370	2180	2180	2180	2180	0
412	20240219	143100	5134370	2180	2180	2180	2180	0
413	20240219	143000	5134370	2180	2180	2180	2180	0
414	20240219	142900	5134370	2180	2180	2180	2180	0
415	20240219	142800	5134370	2180	2180	2180	2180	0
416	20240219	142700	5134370	2180	2180	2180	2180	0
417	20240219	142600	5134370	2180	2180	2180	2180	0
418	20240219	142500	5134370	2180	2180	2180	2180	0
419	20240219	142400	5134370	2180	2180	2180	2180	0
420	20240219	142300	5134370	2180	2180	2180	2180	0
421	20240219	142200	5134370	2180	2180	2180	2180	0
422	20240219	142100	5134370	2180	2180	2180	2180	0
423	20240219	142000	5134370	2180	2180	2180	2180	0
424	20240219	141900	5134370	2180	2180	2180	2180	0
425	20240219	141800	5134370	2180	2180	2180	2180	0
426	20240219	141700	5134370	2180	2180	2180	2180	0
427	20240219	141600	5134370	2180	2180	2180	2180	0
428	20240219	141500	5134370	2180	2180	2180	2180	0
429	20240219	141400	5134370	2180	2180	2180	2180	0
430	20240219	141300	5134370	2180	2180	2180	2180	0
431	20240219	141200	5134370	2180	2180	2180	2180	0
432	20240219	141100	5134370	2180	2180	2180	2180	0
433	20240219	141000	5134370	2180	2180	2180	2180	0
434	20240219	140900	5134370	2180	2180	2180	2180	0
435	20240219	140800	5134370	2180	2180	2180	2180	0
436	20240219	140700	5134370	2180	2180	2180	2180	0
437	20240219	140600	5134370	2180	2180	2180	2180	0
438	20240219	140500	5134370	2180	2180	2180	2180	0
439	20240219	140400	5134370	2180	2180	2180	2180	0
440	20240219	140300	5134370	2180	2180	2180	2180	0
441	20240219	140200	5134370	2180	2180	2180	2180	0
442	20240219	140100	5134370	2180	2180	2180	2180	0
443	20240219	140000	5134370	2180	2180	2180	2180	0
444	20240219	135900	5134370	2180	2180	2180	2180	0
445	20240219	135800	5134370	2180	2180	2180	2180	0
446	20240219	135700	5134370	2180	2180	2180	2180	0
447	20240219	135600	5134370	2180	2180	2180	2180	0
448	20240219	135500	5134370	2180	2180	2180	2180	0
449	20240219	135400	5134370	2180	2180	2180	2180	50
450	20240219	135300	5025370	2180	2180	2180	2180	0
451	20240219	135200	5025370	2180	2180	2180	2180	0
452	20240219	135100	5025370	2180	2180	2180	2180	0
453	20240219	135000	5025370	2180	2180	2180	2180	0
454	20240219	134900	5025370	2180	2180	2180	2180	0
455	20240219	134800	5025370	2180	2180	2180	2180	0
456	20240219	134700	5025370	2180	2180	2180	2180	0
457	20240219	134600	5025370	2180	2180	2180	2180	44
458	20240219	134500	4929450	2180	2180	2180	2180	0
459	20240219	134400	4929450	2180	2180	2180	2180	0
460	20240219	134300	4929450	2180	2180	2180	2180	0
461	20240219	134200	4929450	2180	2180	2180	2180	0
462	20240219	134100	4929450	2180	2180	2180	2180	0
463	20240219	134000	4929450	2180	2180	2180	2180	0
464	20240219	133900	4929450	2180	2180	2180	2180	0
465	20240219	133800	4929450	2180	2180	2180	2180	0
466	20240219	133700	4929450	2180	2180	2180	2180	0
467	20240219	133600	4929450	2180	2180	2180	2180	0
468	20240219	133500	4929450	2180	2180	2180	2180	0
469	20240219	133400	4929450	2180	2180	2180	2180	0
470	20240219	133300	4929450	2180	2180	2180	2180	0
471	20240219	133200	4929450	2180	2180	2180	2180	0
472	20240219	133100	4929450	2180	2180	2180	2180	0
473	20240219	133000	4929450	2180	2180	2180	2180	0
474	20240219	132900	4929450	2180	2180	2180	2180	0
475	20240219	132800	4929450	2180	2180	2180	2180	0
476	20240219	132700	4929450	2180	2180	2180	2180	0
477	20240219	132600	4929450	2180	2180	2180	2180	0
478	20240219	132500	4929450	2180	2180	2180	2180	0
479	20240219	132400	4929450	2180	2180	2180	2180	0
480	20240219	132300	4929450	2180	2180	2180	2180	0
481	20240219	132200	4929450	2180	2180	2180	2180	0
482	20240219	132100	4929450	2180	2180	2180	2180	0
483	20240219	132000	4929450	2180	2180	2180	2180	0
484	20240219	131900	4929450	2180	2180	2180	2180	0
485	20240219	131800	4929450	2180	2180	2180	2180	0
486	20240219	131700	4929450	2180	2180	2180	2180	0
487	20240219	131600	4929450	2180	2180	2180	2180	0
488	20240219	131500	4929450	2180	2180	2180	2180	0
489	20240219	131400	4929450	2180	2180	2180	2180	0
490	20240219	131300	4929450	2180	2180	2180	2180	0
491	20240219	131200	4929450	2180	2180	2180	2180	0
492	20240219	131100	4929450	2180	2180	2180	2180	0
493	20240219	131000	4929450	2180	2180	2180	2180	0
494	20240219	130900	4929450	2180	2180	2180	2180	0
495	20240219	130800	4929450	2180	2180	2180	2180	0
496	20240219	130700	4929450	2180	2180	2180	2180	0
497	20240219	130600	4929450	2180	2180	2180	2180	0
498	20240219	130500	4929450	2180	2180	2180	2180	0
499	20240219	130400	4929450	2180	2180	2180	2180	0
500	20240219	130300	4929450	2180	2180	2180	2180	0
501	20240219	130200	4929450	2180	2180	2180	2180	0
502	20240219	130100	4929450	2180	2180	2180	2180	0
503	20240219	130000	4929450	2180	2180	2180	2180	0
504	20240219	125900	4929450	2180	2180	2180	2180	0
505	20240219	125800	4929450	2180	2180	2180	2180	0
506	20240219	125700	4929450	2180	2180	2180	2180	0
507	20240219	125600	4929450	2180	2180	2180	2180	0
508	20240219	125500	4929450	2180	2180	2180	2180	0
509	20240219	125400	4929450	2180	2180	2180	2180	0
510	20240219	125300	4929450	2180	2180	2180	2180	0
511	20240219	125200	4929450	2180	2180	2180	2180	0
512	20240219	125100	4929450	2180	2180	2180	2180	0
513	20240219	125000	4929450	2180	2180	2180	2180	0
514	20240219	124900	4929450	2180	2180	2180	2180	0
515	20240219	124800	4929450	2180	2180	2180	2180	0
516	20240219	124700	4929450	2180	2180	2180	2180	0
517	20240219	124600	4929450	2180	2180	2180	2180	0
518	20240219	124500	4929450	2180	2180	2180	2180	0
519	20240219	124400	4929450	2180	2180	2180	2180	0
520	20240219	124300	4929450	2180	2180	2180	2180	0
521	20240219	124200	4929450	2180	2180	2180	2180	0
522	20240219	124100	4929450	2180	2180	2180	2180	0
523	20240219	124000	4929450	2180	2180	2180	2180	0
524	20240219	123900	4929450	2180	2180	2180	2180	0
525	20240219	123800	4929450	2180	2180	2180	2180	0
526	20240219	123700	4929450	2180	2180	2180	2180	0
527	20240219	123600	4929450	2180	2180	2180	2180	0
528	20240219	123500	4929450	2180	2180	2180	2180	0
529	20240219	123400	4929450	2180	2180	2180	2180	0
530	20240219	123300	4929450	2180	2180	2180	2180	0
531	20240219	123200	4929450	2180	2180	2180	2180	0
532	20240219	123100	4929450	2180	2180	2180	2180	0
533	20240219	123000	4929450	2180	2180	2180	2180	0
534	20240219	122900	4929450	2180	2180	2180	2180	0
535	20240219	122800	4929450	2180	2180	2180	2180	0
536	20240219	122700	4929450	2180	2180	2180	2180	0
537	20240219	122600	4929450	2180	2180	2180	2180	0
538	20240219	122500	4929450	2180	2180	2180	2180	0
539	20240219	122400	4929450	2180	2180	2180	2180	0
540	20240219	122300	4929450	2180	2180	2180	2180	0
541	20240219	122200	4929450	2180	2180	2180	2180	0
542	20240219	122100	4929450	2180	2180	2180	2180	0
543	20240219	122000	4929450	2180	2180	2180	2180	0
544	20240219	121900	4929450	2180	2180	2180	2180	0
545	20240219	121800	4929450	2180	2180	2180	2180	0
546	20240219	121700	4929450	2180	2180	2180	2180	0
547	20240219	121600	4929450	2180	2180	2180	2180	0
548	20240219	121500	4929450	2180	2180	2180	2180	0
549	20240219	121400	4929450	2180	2180	2180	2180	0
550	20240219	121300	4929450	2180	2180	2180	2180	0
551	20240219	121200	4929450	2180	2180	2180	2180	0
552	20240219	121100	4929450	2180	2180	2180	2180	0
553	20240219	121000	4929450	2180	2180	2180	2180	0
554	20240219	120900	4929450	2180	2180	2180	2180	0
555	20240219	120800	4929450	2180	2180	2180	2180	0
556	20240219	120700	4929450	2180	2180	2180	2180	0
557	20240219	120600	4929450	2180	2180	2180	2180	0
558	20240219	120500	4929450	2180	2180	2180	2180	0
559	20240219	120400	4929450	2180	2180	2180	2180	0
560	20240219	120300	4929450	2180	2180	2180	2180	115
561	20240219	120200	4678750	2185	2185	2185	2185	0
562	20240219	120100	4678750	2185	2185	2185	2185	0
563	20240219	120000	4678750	2185	2185	2185	2185	0
564	20240219	115900	4678750	2185	2185	2185	2185	0
565	20240219	115800	4678750	2185	2185	2185	2185	0
566	20240219	115700	4678750	2185	2185	2185	2185	0
567	20240219	115600	4678750	2185	2185	2185	2185	0
568	20240219	115500	4678750	2185	2185	2185	2185	0
569	20240219	115400	4678750	2185	2185	2185	2185	0
570	20240219	115300	4678750	2185	2185	2185	2185	0
571	20240219	115200	4678750	2185	2185	2185	2185	0
572	20240219	115100	4678750	2185	2185	2185	2185	0
573	20240219	115000	4678750	2185	2185	2185	2185	0
574	20240219	114900	4678750	2185	2185	2185	2185	0
575	20240219	114800	4678750	2185	2185	2185	2185	0
576	20240219	114700	4678750	2185	2185	2185	2185	0
577	20240219	114600	4678750	2185	2185	2185	2185	0
578	20240219	114500	4678750	2185	2185	2185	2185	0
579	20240219	114400	4678750	2185	2185	2185	2185	0
580	20240219	114300	4678750	2185	2185	2185	2185	0
581	20240219	114200	4678750	2185	2185	2185	2185	0
582	20240219	114100	4678750	2185	2185	2185	2185	0
583	20240219	114000	4678750	2185	2185	2185	2185	0
584	20240219	113900	4678750	2185	2185	2185	2185	0
585	20240219	113800	4678750	2185	2185	2185	2185	0
586	20240219	113700	4678750	2185	2185	2185	2185	0
587	20240219	113600	4678750	2185	2185	2185	2185	0
588	20240219	113500	4678750	2185	2185	2185	2185	0
589	20240219	113400	4678750	2185	2185	2185	2185	0
590	20240219	113300	4678750	2185	2185	2185	2185	0
591	20240219	113200	4678750	2185	2185	2185	2185	0
592	20240219	113100	4678750	2185	2185	2185	2185	0
593	20240219	113000	4678750	2185	2185	2185	2185	0
594	20240219	112900	4678750	2185	2185	2185	2185	0
595	20240219	112800	4678750	2185	2185	2185	2185	0
596	20240219	112700	4678750	2185	2185	2185	2185	0
597	20240219	112600	4678750	2185	2185	2185	2185	0
598	20240219	112500	4678750	2185	2185	2185	2185	0
599	20240219	112400	4678750	2185	2185	2185	2185	0
600	20240219	112300	4678750	2185	2185	2185	2185	0
601	20240219	112200	4678750	2185	2185	2185	2185	0
602	20240219	112100	4678750	2185	2185	2185	2185	0
603	20240219	112000	4678750	2185	2185	2185	2185	0
604	20240219	111900	4678750	2185	2185	2185	2185	0
605	20240219	111800	4678750	2185	2185	2185	2185	0
606	20240219	111700	4678750	2185	2185	2185	2185	0
607	20240219	111600	4678750	2185	2185	2185	2185	0
608	20240219	111500	4678750	2185	2185	2185	2185	0
609	20240219	111400	4678750	2185	2185	2185	2185	0
610	20240219	111300	4678750	2185	2185	2185	2185	0
611	20240219	111200	4678750	2185	2185	2185	2185	0
612	20240219	111100	4678750	2185	2185	2185	2185	0
613	20240219	111000	4678750	2185	2185	2185	2185	0
614	20240219	110900	4678750	2185	2185	2185	2185	0
615	20240219	110800	4678750	2185	2185	2185	2185	0
616	20240219	110700	4678750	2185	2185	2185	2185	0
617	20240219	110600	4678750	2185	2185	2185	2185	0
618	20240219	110500	4678750	2185	2185	2185	2185	0
619	20240219	110400	4678750	2185	2185	2185	2185	0
620	20240219	110300	4678750	2185	2185	2185	2185	0
621	20240219	110200	4678750	2185	2185	2185	2185	0
622	20240219	110100	4678750	2185	2185	2185	2185	0
623	20240219	110000	4678750	2185	2185	2185	2185	0
624	20240219	105900	4678750	2185	2185	2185	2185	0
625	20240219	105800	4678750	2185	2185	2185	2185	0
626	20240219	105700	4678750	2185	2185	2185	2185	0
627	20240219	105600	4678750	2185	2185	2185	2185	0
628	20240219	105500	4678750	2185	2185	2185	2185	0
629	20240219	105400	4678750	2185	2185	2185	2185	0
630	20240219	105300	4678750	2185	2185	2185	2185	0
631	20240219	105200	4678750	2185	2185	2185	2185	0
632	20240219	105100	4678750	2185	2185	2185	2185	0
633	20240219	105000	4678750	2185	2185	2185	2185	0
634	20240219	104900	4678750	2185	2185	2185	2185	100
635	20240219	104800	4460250	2190	2190	2190	2190	0
636	20240219	104700	4460250	2190	2190	2190	2190	0
637	20240219	104600	4460250	2190	2190	2190	2190	0
638	20240219	104500	4460250	2190	2190	2190	2190	0
639	20240219	104400	4460250	2190	2190	2190	2190	0
640	20240219	104300	4460250	2190	2190	2190	2190	0
641	20240219	104200	4460250	2190	2190	2190	2190	0
642	20240219	104100	4460250	2190	2190	2190	2190	0
643	20240219	104000	4460250	2190	2190	2190	2190	0
644	20240219	103900	4460250	2190	2190	2190	2190	0
645	20240219	103800	4460250	2190	2190	2190	2190	0
646	20240219	103700	4460250	2190	2190	2190	2190	0
647	20240219	103600	4460250	2190	2190	2190	2190	0
648	20240219	103500	4460250	2190	2190	2190	2190	0
649	20240219	103400	4460250	2190	2190	2190	2190	0
650	20240219	103300	4460250	2190	2190	2190	2190	0
651	20240219	103200	4460250	2190	2190	2190	2190	0
652	20240219	103100	4460250	2190	2190	2190	2190	0
653	20240219	103000	4460250	2190	2190	2190	2190	0
654	20240219	102900	4460250	2190	2190	2190	2190	0
655	20240219	102800	4460250	2190	2190	2190	2190	0
656	20240219	102700	4460250	2190	2190	2190	2190	0
657	20240219	102600	4460250	2190	2190	2190	2190	0
658	20240219	102500	4460250	2190	2190	2190	2190	0
659	20240219	102400	4460250	2190	2190	2190	2190	0
660	20240219	102300	4460250	2190	2190	2190	2190	0
661	20240219	102200	4460250	2190	2190	2190	2190	0
662	20240219	102100	4460250	2190	2190	2190	2190	0
663	20240219	102000	4460250	2190	2190	2190	2190	0
664	20240219	101900	4460250	2190	2190	2190	2190	0
665	20240219	101800	4460250	2190	2190	2190	2190	0
666	20240219	101700	4460250	2190	2190	2190	2190	0
667	20240219	101600	4460250	2190	2190	2190	2190	0
668	20240219	101500	4460250	2190	2190	2190	2190	0
669	20240219	101400	4460250	2190	2190	2190	2190	0
670	20240219	101300	4460250	2190	2190	2190	2190	0
671	20240219	101200	4460250	2190	2190	2190	2190	0
672	20240219	101100	4460250	2190	2190	2190	2190	0
673	20240219	101000	4460250	2190	2185	2190	2185	1000
674	20240219	100900	2270295	2185	2185	2185	2185	0
675	20240219	100800	2270295	2185	2185	2185	2185	0
676	20240219	100700	2270295	2185	2185	2185	2185	0
677	20240219	100600	2270295	2185	2185	2185	2185	0
678	20240219	100500	2270295	2185	2185	2185	2185	0
679	20240219	100400	2270295	2185	2185	2185	2185	0
680	20240219	100300	2270295	2185	2185	2185	2185	0
681	20240219	100200	2270295	2185	2185	2185	2185	0
682	20240219	100100	2270295	2185	2185	2185	2185	0
683	20240219	100000	2270295	2185	2185	2185	2185	27
684	20240219	095900	2211300	2190	2185	2190	2185	1000
685	20240219	095800	21800	2180	2180	2180	2180	0
686	20240219	095700	21800	2180	2180	2180	2180	0
687	20240219	095600	21800	2180	2180	2180	2180	0
688	20240219	095500	21800	2180	2180	2180	2180	0
689	20240219	095400	21800	2180	2180	2180	2180	0
690	20240219	095300	21800	2180	2180	2180	2180	0
691	20240219	095200	21800	2180	2180	2180	2180	0
692	20240219	095100	21800	2180	2180	2180	2180	0
693	20240219	095000	21800	2180	2180	2180	2180	0
694	20240219	094900	21800	2180	2180	2180	2180	0
695	20240219	094800	21800	2180	2180	2180	2180	0
696	20240219	094700	21800	2180	2180	2180	2180	0
697	20240219	094600	21800	2180	2180	2180	2180	0
698	20240219	094500	21800	2180	2180	2180	2180	0
699	20240219	094400	21800	2180	2180	2180	2180	0
700	20240219	094300	21800	2180	2180	2180	2180	0
701	20240219	094200	21800	2180	2180	2180	2180	0
702	20240219	094100	21800	2180	2180	2180	2180	0
703	20240219	094000	21800	2180	2180	2180	2180	0
704	20240219	093900	21800	2180	2180	2180	2180	0
705	20240219	093800	21800	2180	2180	2180	2180	0
706	20240219	093700	21800	2180	2180	2180	2180	0
707	20240219	093600	21800	2180	2180	2180	2180	0
708	20240219	093500	21800	2180	2180	2180	2180	0
709	20240219	093400	21800	2180	2180	2180	2180	0
710	20240219	093300	21800	2180	2180	2180	2180	0
711	20240219	093200	21800	2180	2180	2180	2180	0
712	20240219	093100	21800	2180	2180	2180	2180	0
713	20240219	093000	21800	2180	2180	2180	2180	0
714	20240219	092900	21800	2180	2180	2180	2180	0
715	20240219	092800	21800	2180	2180	2180	2180	0
716	20240219	092700	21800	2180	2180	2180	2180	0
717	20240219	092600	21800	2180	2180	2180	2180	0
718	20240219	092500	21800	2180	2180	2180	2180	0
719	20240219	092400	21800	2180	2180	2180	2180	0
720	20240219	092300	21800	2180	2180	2180	2180	0
721	20240219	092200	21800	2180	2180	2180	2180	0
722	20240219	092100	21800	2180	2180	2180	2180	0
723	20240219	092000	21800	2180	2180	2180	2180	0
724	20240219	091900	21800	2180	2180	2180	2180	0
725	20240219	091800	21800	2180	2180	2180	2180	0
726	20240219	091700	21800	2180	2180	2180	2180	0
727	20240219	091600	21800	2180	2180	2180	2180	0
728	20240219	091500	21800	2180	2180	2180	2180	0
729	20240219	091400	21800	2180	2180	2180	2180	0
730	20240219	091300	21800	2180	2180	2180	2180	0
731	20240219	091200	21800	2180	2180	2180	2180	0
732	20240219	091100	21800	2180	2180	2180	2180	0
733	20240219	091000	21800	2180	2180	2180	2180	0
734	20240219	090900	21800	2180	2180	2180	2180	0
735	20240219	090800	21800	2180	2180	2180	2180	0
736	20240219	090700	21800	2180	2180	2180	2180	0
737	20240219	090600	21800	2180	2180	2180	2180	0
738	20240219	090500	21800	2180	2180	2180	2180	0
739	20240219	090400	21800	2180	2180	2180	2180	0
740	20240219	090300	21800	2180	2180	2180	2180	0
741	20240219	090200	21800	2180	2180	2180	2180	0
742	20240219	090100	21800	2180	2180	2180	2180	10
743	20240219	090000	0	2180	2180	2180	2180	0