KissMeData/436610/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,212100,0,2280,2280,2280,2280,0
20240220,212000,0,2280,2280,2280,2280,0
20240220,211900,0,2280,2280,2280,2280,0
20240220,211800,0,2280,2280,2280,2280,0
20240220,211700,0,2280,2280,2280,2280,0
20240220,211600,0,2280,2280,2280,2280,0
20240220,211500,0,2280,2280,2280,2280,0
20240220,211400,0,2280,2280,2280,2280,0
20240220,211300,0,2280,2280,2280,2280,0
20240220,211200,0,2280,2280,2280,2280,0
20240220,211100,0,2280,2280,2280,2280,0
20240220,211000,0,2280,2280,2280,2280,0
20240220,210900,0,2280,2280,2280,2280,0
20240220,210800,0,2280,2280,2280,2280,0
20240220,210700,0,2280,2280,2280,2280,0
20240220,210600,0,2280,2280,2280,2280,0
20240220,210500,0,2280,2280,2280,2280,0
20240220,210400,0,2280,2280,2280,2280,0
20240220,210300,0,2280,2280,2280,2280,0
20240220,210200,0,2280,2280,2280,2280,0
20240220,210100,0,2280,2280,2280,2280,0
20240220,210000,0,2280,2280,2280,2280,0
20240220,205900,0,2280,2280,2280,2280,0
20240220,205800,0,2280,2280,2280,2280,0
20240220,205700,0,2280,2280,2280,2280,0
20240220,205600,0,2280,2280,2280,2280,0
20240220,205500,0,2280,2280,2280,2280,0
20240220,205400,0,2280,2280,2280,2280,0
20240220,205300,0,2280,2280,2280,2280,0
20240220,205200,0,2280,2280,2280,2280,0
20240220,205100,0,2280,2280,2280,2280,0
20240220,205000,0,2280,2280,2280,2280,0
20240220,204900,0,2280,2280,2280,2280,0
20240220,204800,0,2280,2280,2280,2280,0
20240220,204700,0,2280,2280,2280,2280,0
20240220,204600,0,2280,2280,2280,2280,0
20240220,204500,0,2280,2280,2280,2280,0
20240220,204400,0,2280,2280,2280,2280,0
20240220,204300,0,2280,2280,2280,2280,0
20240220,204200,0,2280,2280,2280,2280,0
20240220,204100,0,2280,2280,2280,2280,0
20240220,204000,0,2280,2280,2280,2280,0
20240220,203900,0,2280,2280,2280,2280,0
20240220,203800,0,2280,2280,2280,2280,0
20240220,203700,0,2280,2280,2280,2280,0
20240220,203600,0,2280,2280,2280,2280,0
20240220,203500,0,2280,2280,2280,2280,0
20240220,203400,0,2280,2280,2280,2280,0
20240220,203300,0,2280,2280,2280,2280,0
20240220,203200,0,2280,2280,2280,2280,0
20240220,203100,0,2280,2280,2280,2280,0
20240220,203000,0,2280,2280,2280,2280,0
20240220,202900,0,2280,2280,2280,2280,0
20240220,202800,0,2280,2280,2280,2280,0
20240220,202700,0,2280,2280,2280,2280,0
20240220,202600,0,2280,2280,2280,2280,0
20240220,202500,0,2280,2280,2280,2280,0
20240220,202400,0,2280,2280,2280,2280,0
20240220,202300,0,2280,2280,2280,2280,0
20240220,202200,0,2280,2280,2280,2280,0
20240220,202100,0,2280,2280,2280,2280,0
20240220,202000,0,2280,2280,2280,2280,0
20240220,201900,0,2280,2280,2280,2280,0
20240220,201800,0,2280,2280,2280,2280,0
20240220,201700,0,2280,2280,2280,2280,0
20240220,201600,0,2280,2280,2280,2280,0
20240220,201500,0,2280,2280,2280,2280,0
20240220,201400,0,2280,2280,2280,2280,0
20240220,201300,0,2280,2280,2280,2280,0
20240220,201200,0,2280,2280,2280,2280,0
20240220,201100,0,2280,2280,2280,2280,0
20240220,201000,0,2280,2280,2280,2280,0
20240220,200900,0,2280,2280,2280,2280,0
20240220,200800,0,2280,2280,2280,2280,0
20240220,200700,0,2280,2280,2280,2280,0
20240220,200600,0,2280,2280,2280,2280,0
20240220,200500,0,2280,2280,2280,2280,0
20240220,200400,0,2280,2280,2280,2280,0
20240220,200300,0,2280,2280,2280,2280,0
20240220,200200,0,2280,2280,2280,2280,0
20240220,200100,0,2280,2280,2280,2280,0
20240220,200000,0,2280,2280,2280,2280,0
20240220,195900,0,2280,2280,2280,2280,0
20240220,195800,0,2280,2280,2280,2280,0
20240220,195700,0,2280,2280,2280,2280,0
20240220,195600,0,2280,2280,2280,2280,0
20240220,195500,0,2280,2280,2280,2280,0
20240220,195400,0,2280,2280,2280,2280,0
20240220,195300,0,2280,2280,2280,2280,0
20240220,195200,0,2280,2280,2280,2280,0
20240220,195100,0,2280,2280,2280,2280,0
20240220,195000,0,2280,2280,2280,2280,0
20240220,194900,0,2280,2280,2280,2280,0
20240220,194800,0,2280,2280,2280,2280,0
20240220,194700,0,2280,2280,2280,2280,0
20240220,194600,0,2280,2280,2280,2280,0
20240220,194500,0,2280,2280,2280,2280,0
20240220,194400,0,2280,2280,2280,2280,0
20240220,194300,0,2280,2280,2280,2280,0
20240220,194200,0,2280,2280,2280,2280,0
20240220,194100,0,2280,2280,2280,2280,0
20240220,194000,0,2280,2280,2280,2280,0
20240220,193900,0,2280,2280,2280,2280,0
20240220,193800,0,2280,2280,2280,2280,0
20240220,193700,0,2280,2280,2280,2280,0
20240220,193600,0,2280,2280,2280,2280,0
20240220,193500,0,2280,2280,2280,2280,0
20240220,193400,0,2280,2280,2280,2280,0
20240220,193300,0,2280,2280,2280,2280,0
20240220,193200,0,2280,2280,2280,2280,0
20240220,193100,0,2280,2280,2280,2280,0
20240220,193000,0,2280,2280,2280,2280,0
20240220,192900,0,2280,2280,2280,2280,0
20240220,192800,0,2280,2280,2280,2280,0
20240220,192700,0,2280,2280,2280,2280,0
20240220,192600,0,2280,2280,2280,2280,0
20240220,192500,0,2280,2280,2280,2280,0
20240220,192400,0,2280,2280,2280,2280,0
20240220,192300,0,2280,2280,2280,2280,0
20240220,192200,0,2280,2280,2280,2280,0
20240220,192100,0,2280,2280,2280,2280,0
20240220,192000,0,2280,2280,2280,2280,0
20240220,191900,0,2280,2280,2280,2280,0
20240220,191800,0,2280,2280,2280,2280,0
20240220,191700,0,2280,2280,2280,2280,0
20240220,191600,0,2280,2280,2280,2280,0
20240220,191500,0,2280,2280,2280,2280,0
20240220,191400,0,2280,2280,2280,2280,0
20240220,191300,0,2280,2280,2280,2280,0
20240220,191200,0,2280,2280,2280,2280,0
20240220,191100,0,2280,2280,2280,2280,0
20240220,191000,0,2280,2280,2280,2280,0
20240220,190900,0,2280,2280,2280,2280,0
20240220,190800,0,2280,2280,2280,2280,0
20240220,190700,0,2280,2280,2280,2280,0
20240220,190600,0,2280,2280,2280,2280,0
20240220,190500,0,2280,2280,2280,2280,0
20240220,190400,0,2280,2280,2280,2280,0
20240220,190300,0,2280,2280,2280,2280,0
20240220,190200,0,2280,2280,2280,2280,0
20240220,190100,0,2280,2280,2280,2280,0
20240220,190000,0,2280,2280,2280,2280,0
20240220,185900,0,2280,2280,2280,2280,0
20240220,185800,0,2280,2280,2280,2280,0
20240220,185700,0,2280,2280,2280,2280,0
20240220,185600,0,2280,2280,2280,2280,0
20240220,185500,0,2280,2280,2280,2280,0
20240220,185400,0,2280,2280,2280,2280,0
20240220,185300,0,2280,2280,2280,2280,0
20240220,185200,0,2280,2280,2280,2280,0
20240220,185100,0,2280,2280,2280,2280,0
20240220,185000,0,2280,2280,2280,2280,0
20240220,184900,0,2280,2280,2280,2280,0
20240220,184800,0,2280,2280,2280,2280,0
20240220,184700,0,2280,2280,2280,2280,0
20240220,184600,0,2280,2280,2280,2280,0
20240220,184500,0,2280,2280,2280,2280,0
20240220,184400,0,2280,2280,2280,2280,0
20240220,184300,0,2280,2280,2280,2280,0
20240220,184200,0,2280,2280,2280,2280,0
20240220,184100,0,2280,2280,2280,2280,0
20240220,184000,0,2280,2280,2280,2280,0
20240220,183900,0,2280,2280,2280,2280,0
20240220,183800,0,2280,2280,2280,2280,0
20240220,183700,0,2280,2280,2280,2280,0
20240220,183600,0,2280,2280,2280,2280,0
20240220,183500,0,2280,2280,2280,2280,0
20240220,183400,0,2280,2280,2280,2280,0
20240220,183300,0,2280,2280,2280,2280,0
20240220,183200,0,2280,2280,2280,2280,0
20240220,183100,0,2280,2280,2280,2280,0
20240220,183000,0,2280,2280,2280,2280,0
20240220,182900,0,2280,2280,2280,2280,0
20240220,182800,0,2280,2280,2280,2280,0
20240220,182700,0,2280,2280,2280,2280,0
20240220,182600,0,2280,2280,2280,2280,0
20240220,182500,0,2280,2280,2280,2280,0
20240220,182400,0,2280,2280,2280,2280,0
20240220,182300,0,2280,2280,2280,2280,0
20240220,182200,0,2280,2280,2280,2280,0
20240220,182100,0,2280,2280,2280,2280,0
20240220,182000,0,2280,2280,2280,2280,0
20240220,181900,0,2280,2280,2280,2280,0
20240220,181800,0,2280,2280,2280,2280,0
20240220,181700,0,2280,2280,2280,2280,0
20240220,181600,0,2280,2280,2280,2280,0
20240220,181500,0,2280,2280,2280,2280,0
20240220,181400,0,2280,2280,2280,2280,0
20240220,181300,0,2280,2280,2280,2280,0
20240220,181200,0,2280,2280,2280,2280,0
20240220,181100,0,2280,2280,2280,2280,0
20240220,181000,0,2280,2280,2280,2280,0
20240220,180900,0,2280,2280,2280,2280,0
20240220,180800,0,2280,2280,2280,2280,0
20240220,180700,0,2280,2280,2280,2280,0
20240220,180600,0,2280,2280,2280,2280,0
20240220,180500,0,2280,2280,2280,2280,0
20240220,180400,0,2280,2280,2280,2280,0
20240220,180300,0,2280,2280,2280,2280,0
20240220,180200,0,2280,2280,2280,2280,0
20240220,180100,0,2280,2280,2280,2280,0
20240220,180000,0,2280,2280,2280,2280,0
20240220,175900,0,2280,2280,2280,2280,0
20240220,175800,0,2280,2280,2280,2280,0
20240220,175700,0,2280,2280,2280,2280,0
20240220,175600,0,2280,2280,2280,2280,0
20240220,175500,0,2280,2280,2280,2280,0
20240220,175400,0,2280,2280,2280,2280,0
20240220,175300,0,2280,2280,2280,2280,0
20240220,175200,0,2280,2280,2280,2280,0
20240220,175100,0,2280,2280,2280,2280,0
20240220,175000,0,2280,2280,2280,2280,0
20240220,174900,0,2280,2280,2280,2280,0
20240220,174800,0,2280,2280,2280,2280,0
20240220,174700,0,2280,2280,2280,2280,0
20240220,174600,0,2280,2280,2280,2280,0
20240220,174500,0,2280,2280,2280,2280,0
20240220,174400,0,2280,2280,2280,2280,0
20240220,174300,0,2280,2280,2280,2280,0
20240220,174200,0,2280,2280,2280,2280,0
20240220,174100,0,2280,2280,2280,2280,0
20240220,174000,0,2280,2280,2280,2280,0
20240220,173900,0,2280,2280,2280,2280,0
20240220,173800,0,2280,2280,2280,2280,0
20240220,173700,0,2280,2280,2280,2280,0
20240220,173600,0,2280,2280,2280,2280,0
20240220,173500,0,2280,2280,2280,2280,0
20240220,173400,0,2280,2280,2280,2280,0
20240220,173300,0,2280,2280,2280,2280,0
20240220,173200,0,2280,2280,2280,2280,0
20240220,173100,0,2280,2280,2280,2280,0
20240220,173000,0,2280,2280,2280,2280,0
20240220,172900,0,2280,2280,2280,2280,0
20240220,172800,0,2280,2280,2280,2280,0
20240220,172700,0,2280,2280,2280,2280,0
20240220,172600,0,2280,2280,2280,2280,0
20240220,172500,0,2280,2280,2280,2280,0
20240220,172400,0,2280,2280,2280,2280,0
20240220,172300,0,2280,2280,2280,2280,0
20240220,172200,0,2280,2280,2280,2280,0
20240220,172100,0,2280,2280,2280,2280,0
20240220,172000,0,2280,2280,2280,2280,0
20240220,171900,0,2280,2280,2280,2280,0
20240220,171800,0,2280,2280,2280,2280,0
20240220,171700,0,2280,2280,2280,2280,0
20240220,171600,0,2280,2280,2280,2280,0
20240220,171500,0,2280,2280,2280,2280,0
20240220,171400,0,2280,2280,2280,2280,0
20240220,171300,0,2280,2280,2280,2280,0
20240220,171200,0,2280,2280,2280,2280,0
20240220,171100,0,2280,2280,2280,2280,0
20240220,171000,0,2280,2280,2280,2280,0
20240220,170900,0,2280,2280,2280,2280,0
20240220,170800,0,2280,2280,2280,2280,0
20240220,170700,0,2280,2280,2280,2280,0
20240220,170600,0,2280,2280,2280,2280,0
20240220,170500,0,2280,2280,2280,2280,0
20240220,170400,0,2280,2280,2280,2280,0
20240220,170300,0,2280,2280,2280,2280,0
20240220,170200,0,2280,2280,2280,2280,0
20240220,170100,0,2280,2280,2280,2280,0
20240220,170000,0,2280,2280,2280,2280,0
20240220,165900,0,2280,2280,2280,2280,0
20240220,165800,0,2280,2280,2280,2280,0
20240220,165700,0,2280,2280,2280,2280,0
20240220,165600,0,2280,2280,2280,2280,0
20240220,165500,0,2280,2280,2280,2280,0
20240220,165400,0,2280,2280,2280,2280,0
20240220,165300,0,2280,2280,2280,2280,0
20240220,165200,0,2280,2280,2280,2280,0
20240220,165100,0,2280,2280,2280,2280,0
20240220,165000,0,2280,2280,2280,2280,0
20240220,164900,0,2280,2280,2280,2280,0
20240220,164800,0,2280,2280,2280,2280,0
20240220,164700,0,2280,2280,2280,2280,0
20240220,164600,0,2280,2280,2280,2280,0
20240220,164500,0,2280,2280,2280,2280,0
20240220,164400,0,2280,2280,2280,2280,0
20240220,164300,0,2280,2280,2280,2280,0
20240220,164200,0,2280,2280,2280,2280,0
20240220,164100,0,2280,2280,2280,2280,0
20240220,164000,0,2280,2280,2280,2280,0
20240220,163900,0,2280,2280,2280,2280,0
20240220,163800,0,2280,2280,2280,2280,0
20240220,163700,0,2280,2280,2280,2280,0
20240220,163600,0,2280,2280,2280,2280,0
20240220,163500,0,2280,2280,2280,2280,0
20240220,163400,0,2280,2280,2280,2280,0
20240220,163300,0,2280,2280,2280,2280,0
20240220,163200,0,2280,2280,2280,2280,0
20240220,163100,0,2280,2280,2280,2280,0
20240220,163000,0,2280,2280,2280,2280,0
20240220,162900,0,2280,2280,2280,2280,0
20240220,162800,0,2280,2280,2280,2280,0
20240220,162700,0,2280,2280,2280,2280,0
20240220,162600,0,2280,2280,2280,2280,0
20240220,162500,0,2280,2280,2280,2280,0
20240220,162400,0,2280,2280,2280,2280,0
20240220,162300,0,2280,2280,2280,2280,0
20240220,162200,0,2280,2280,2280,2280,0
20240220,162100,0,2280,2280,2280,2280,0
20240220,162000,0,2280,2280,2280,2280,0
20240220,161900,0,2280,2280,2280,2280,0
20240220,161800,0,2280,2280,2280,2280,0
20240220,161700,0,2280,2280,2280,2280,0
20240220,161600,0,2280,2280,2280,2280,0
20240220,161500,0,2280,2280,2280,2280,0
20240220,161400,0,2280,2280,2280,2280,0
20240220,161300,0,2280,2280,2280,2280,0
20240220,161200,0,2280,2280,2280,2280,0
20240220,161100,0,2280,2280,2280,2280,0
20240220,161000,0,2280,2280,2280,2280,0
20240220,160900,0,2280,2280,2280,2280,0
20240220,160800,0,2280,2280,2280,2280,0
20240220,160700,0,2280,2280,2280,2280,0
20240220,160600,0,2280,2280,2280,2280,0
20240220,160500,0,2280,2280,2280,2280,0
20240220,160400,0,2280,2280,2280,2280,0
20240220,160300,0,2280,2280,2280,2280,0
20240220,160200,0,2280,2280,2280,2280,0
20240220,160100,0,2280,2280,2280,2280,0
20240220,160000,0,2280,2280,2280,2280,0
20240220,155900,0,2280,2280,2280,2280,0
20240220,155800,0,2280,2280,2280,2280,0
20240220,155700,0,2280,2280,2280,2280,0
20240220,155600,0,2280,2280,2280,2280,0
20240220,155500,0,2280,2280,2280,2280,0
20240220,155400,0,2280,2280,2280,2280,0
20240220,155300,0,2280,2280,2280,2280,0
20240220,155200,0,2280,2280,2280,2280,0
20240220,155100,0,2280,2280,2280,2280,0
20240220,155000,0,2280,2280,2280,2280,0
20240220,154900,0,2280,2280,2280,2280,0
20240220,154800,0,2280,2280,2280,2280,0
20240220,154700,0,2280,2280,2280,2280,0
20240220,154600,0,2280,2280,2280,2280,0
20240220,154500,0,2280,2280,2280,2280,0
20240220,154400,0,2280,2280,2280,2280,0
20240220,154300,0,2280,2280,2280,2280,0
20240220,154200,0,2280,2280,2280,2280,0
20240220,154100,0,2280,2280,2280,2280,0
20240220,154000,0,2280,2280,2280,2280,0
20240220,153900,0,2280,2280,2280,2280,0
20240220,153800,0,2280,2280,2280,2280,0
20240220,153700,0,2280,2280,2280,2280,0
20240220,153600,0,2280,2280,2280,2280,0
20240220,153500,0,2280,2280,2280,2280,0
20240220,153400,0,2280,2280,2280,2280,0
20240220,153300,0,2280,2280,2280,2280,0
20240220,153200,0,2280,2280,2280,2280,0
20240220,153100,0,2280,2280,2280,2280,0
20240220,153000,0,2280,2280,2280,2280,0
20240220,152900,0,2280,2280,2280,2280,0
20240220,152800,0,2280,2280,2280,2280,0
20240220,152700,0,2280,2280,2280,2280,0
20240220,152600,0,2280,2280,2280,2280,0
20240220,152500,0,2280,2280,2280,2280,0
20240220,152400,0,2280,2280,2280,2280,0
20240220,152300,0,2280,2280,2280,2280,0
20240220,152200,0,2280,2280,2280,2280,0
20240220,152100,0,2280,2280,2280,2280,0
20240220,152000,0,2280,2280,2280,2280,0
20240220,151900,0,2280,2280,2280,2280,0
20240220,151800,0,2280,2280,2280,2280,0
20240220,151700,0,2280,2280,2280,2280,0
20240220,151600,0,2280,2280,2280,2280,0
20240220,151500,0,2280,2280,2280,2280,0
20240220,151400,0,2280,2280,2280,2280,0
20240220,151300,0,2280,2280,2280,2280,0
20240220,151200,0,2280,2280,2280,2280,0
20240220,151100,0,2280,2280,2280,2280,0
20240220,151000,0,2280,2280,2280,2280,0
20240220,150900,0,2280,2280,2280,2280,0
20240220,150800,0,2280,2280,2280,2280,0
20240220,150700,0,2280,2280,2280,2280,0
20240220,150600,0,2280,2280,2280,2280,0
20240220,150500,0,2280,2280,2280,2280,0
20240220,150400,0,2280,2280,2280,2280,0
20240220,150300,0,2280,2280,2280,2280,0
20240220,150200,0,2280,2280,2280,2280,0
20240220,150100,0,2280,2280,2280,2280,0
20240220,150000,0,2280,2280,2280,2280,0
20240220,145900,0,2280,2280,2280,2280,0
20240220,145800,0,2280,2280,2280,2280,0
20240220,145700,0,2280,2280,2280,2280,0
20240220,145600,0,2280,2280,2280,2280,0
20240220,145500,0,2280,2280,2280,2280,0
20240220,145400,0,2280,2280,2280,2280,0
20240220,145300,0,2280,2280,2280,2280,0
20240220,145200,0,2280,2280,2280,2280,0
20240220,145100,0,2280,2280,2280,2280,0
20240220,145000,0,2280,2280,2280,2280,0
20240220,144900,0,2280,2280,2280,2280,0
20240220,144800,0,2280,2280,2280,2280,0
20240220,144700,0,2280,2280,2280,2280,0
20240220,144600,0,2280,2280,2280,2280,0
20240220,144500,0,2280,2280,2280,2280,0
20240220,144400,0,2280,2280,2280,2280,0
20240220,144300,0,2280,2280,2280,2280,0
20240220,144200,0,2280,2280,2280,2280,0
20240220,144100,0,2280,2280,2280,2280,0
20240220,144000,0,2280,2280,2280,2280,0
20240220,143900,0,2280,2280,2280,2280,0
20240220,143800,0,2280,2280,2280,2280,0
20240220,143700,0,2280,2280,2280,2280,0
20240220,143600,0,2280,2280,2280,2280,0
20240220,143500,0,2280,2280,2280,2280,0
20240220,143400,0,2280,2280,2280,2280,0
20240220,143300,0,2280,2280,2280,2280,0
20240220,143200,0,2280,2280,2280,2280,0
20240220,143100,0,2280,2280,2280,2280,0
20240220,143000,0,2280,2280,2280,2280,0
20240220,142900,0,2280,2280,2280,2280,0
20240220,142800,0,2280,2280,2280,2280,0
20240220,142700,0,2280,2280,2280,2280,0
20240220,142600,0,2280,2280,2280,2280,0
20240220,142500,0,2280,2280,2280,2280,0
20240220,142400,0,2280,2280,2280,2280,0
20240220,142300,0,2280,2280,2280,2280,0
20240220,142200,0,2280,2280,2280,2280,0
20240220,142100,0,2280,2280,2280,2280,0
20240220,142000,0,2280,2280,2280,2280,0
20240220,141900,0,2280,2280,2280,2280,0
20240220,141800,0,2280,2280,2280,2280,0
20240220,141700,0,2280,2280,2280,2280,0
20240220,141600,0,2280,2280,2280,2280,0
20240220,141500,0,2280,2280,2280,2280,0
20240220,141400,0,2280,2280,2280,2280,0
20240220,141300,0,2280,2280,2280,2280,0
20240220,141200,0,2280,2280,2280,2280,0
20240220,141100,0,2280,2280,2280,2280,0
20240220,141000,0,2280,2280,2280,2280,0
20240220,140900,0,2280,2280,2280,2280,0
20240220,140800,0,2280,2280,2280,2280,0
20240220,140700,0,2280,2280,2280,2280,0
20240220,140600,0,2280,2280,2280,2280,0
20240220,140500,0,2280,2280,2280,2280,0
20240220,140400,0,2280,2280,2280,2280,0
20240220,140300,0,2280,2280,2280,2280,0
20240220,140200,0,2280,2280,2280,2280,0
20240220,140100,0,2280,2280,2280,2280,0
20240220,140000,0,2280,2280,2280,2280,0
20240220,135900,0,2280,2280,2280,2280,0
20240220,135800,0,2280,2280,2280,2280,0
20240220,135700,0,2280,2280,2280,2280,0
20240220,135600,0,2280,2280,2280,2280,0
20240220,135500,0,2280,2280,2280,2280,0
20240220,135400,0,2280,2280,2280,2280,0
20240220,135300,0,2280,2280,2280,2280,0
20240220,135200,0,2280,2280,2280,2280,0
20240220,135100,0,2280,2280,2280,2280,0
20240220,135000,0,2280,2280,2280,2280,0
20240220,134900,0,2280,2280,2280,2280,0
20240220,134800,0,2280,2280,2280,2280,0
20240220,134700,0,2280,2280,2280,2280,0
20240220,134600,0,2280,2280,2280,2280,0
20240220,134500,0,2280,2280,2280,2280,0
20240220,134400,0,2280,2280,2280,2280,0
20240220,134300,0,2280,2280,2280,2280,0
20240220,134200,0,2280,2280,2280,2280,0
20240220,134100,0,2280,2280,2280,2280,0
20240220,134000,0,2280,2280,2280,2280,0
20240220,133900,0,2280,2280,2280,2280,0
20240220,133800,0,2280,2280,2280,2280,0
20240220,133700,0,2280,2280,2280,2280,0
20240220,133600,0,2280,2280,2280,2280,0
20240220,133500,0,2280,2280,2280,2280,0
20240220,133400,0,2280,2280,2280,2280,0
20240220,133300,0,2280,2280,2280,2280,0
20240220,133200,0,2280,2280,2280,2280,0
20240220,133100,0,2280,2280,2280,2280,0
20240220,133000,0,2280,2280,2280,2280,0
20240220,132900,0,2280,2280,2280,2280,0
20240220,132800,0,2280,2280,2280,2280,0
20240220,132700,0,2280,2280,2280,2280,0
20240220,132600,0,2280,2280,2280,2280,0
20240220,132500,0,2280,2280,2280,2280,0
20240220,132400,0,2280,2280,2280,2280,0
20240220,132300,0,2280,2280,2280,2280,0
20240220,132200,0,2280,2280,2280,2280,0
20240220,132100,0,2280,2280,2280,2280,0
20240220,132000,0,2280,2280,2280,2280,0
20240220,131900,0,2280,2280,2280,2280,0
20240220,131800,0,2280,2280,2280,2280,0
20240220,131700,0,2280,2280,2280,2280,0
20240220,131600,0,2280,2280,2280,2280,0
20240220,131500,0,2280,2280,2280,2280,0
20240220,131400,0,2280,2280,2280,2280,0
20240220,131300,0,2280,2280,2280,2280,0
20240220,131200,0,2280,2280,2280,2280,0
20240220,131100,0,2280,2280,2280,2280,0
20240220,131000,0,2280,2280,2280,2280,0
20240220,130900,0,2280,2280,2280,2280,0
20240220,130800,0,2280,2280,2280,2280,0
20240220,130700,0,2280,2280,2280,2280,0
20240220,130600,0,2280,2280,2280,2280,0
20240220,130500,0,2280,2280,2280,2280,0
20240220,130400,0,2280,2280,2280,2280,0
20240220,130300,0,2280,2280,2280,2280,0
20240220,130200,0,2280,2280,2280,2280,0
20240220,130100,0,2280,2280,2280,2280,0
20240220,130000,0,2280,2280,2280,2280,0
20240220,125900,0,2280,2280,2280,2280,0
20240220,125800,0,2280,2280,2280,2280,0
20240220,125700,0,2280,2280,2280,2280,0
20240220,125600,0,2280,2280,2280,2280,0
20240220,125500,0,2280,2280,2280,2280,0
20240220,125400,0,2280,2280,2280,2280,0
20240220,125300,0,2280,2280,2280,2280,0
20240220,125200,0,2280,2280,2280,2280,0
20240220,125100,0,2280,2280,2280,2280,0
20240220,125000,0,2280,2280,2280,2280,0
20240220,124900,0,2280,2280,2280,2280,0
20240220,124800,0,2280,2280,2280,2280,0
20240220,124700,0,2280,2280,2280,2280,0
20240220,124600,0,2280,2280,2280,2280,0
20240220,124500,0,2280,2280,2280,2280,0
20240220,124400,0,2280,2280,2280,2280,0
20240220,124300,0,2280,2280,2280,2280,0
20240220,124200,0,2280,2280,2280,2280,0
20240220,124100,0,2280,2280,2280,2280,0
20240220,124000,0,2280,2280,2280,2280,0
20240220,123900,0,2280,2280,2280,2280,0
20240220,123800,0,2280,2280,2280,2280,0
20240220,123700,0,2280,2280,2280,2280,0
20240220,123600,0,2280,2280,2280,2280,0
20240220,123500,0,2280,2280,2280,2280,0
20240220,123400,0,2280,2280,2280,2280,0
20240220,123300,0,2280,2280,2280,2280,0
20240220,123200,0,2280,2280,2280,2280,0
20240220,123100,0,2280,2280,2280,2280,0
20240220,123000,0,2280,2280,2280,2280,0
20240220,122900,0,2280,2280,2280,2280,0
20240220,122800,0,2280,2280,2280,2280,0
20240220,122700,0,2280,2280,2280,2280,0
20240220,122600,0,2280,2280,2280,2280,0
20240220,122500,0,2280,2280,2280,2280,0
20240220,122400,0,2280,2280,2280,2280,0
20240220,122300,0,2280,2280,2280,2280,0
20240220,122200,0,2280,2280,2280,2280,0
20240220,122100,0,2280,2280,2280,2280,0
20240220,122000,0,2280,2280,2280,2280,0
20240220,121900,0,2280,2280,2280,2280,0
20240220,121800,0,2280,2280,2280,2280,0
20240220,121700,0,2280,2280,2280,2280,0
20240220,121600,0,2280,2280,2280,2280,0
20240220,121500,0,2280,2280,2280,2280,0
20240220,121400,0,2280,2280,2280,2280,0
20240220,121300,0,2280,2280,2280,2280,0
20240220,121200,0,2280,2280,2280,2280,0
20240220,121100,0,2280,2280,2280,2280,0
20240220,121000,0,2280,2280,2280,2280,0
20240220,120900,0,2280,2280,2280,2280,0
20240220,120800,0,2280,2280,2280,2280,0
20240220,120700,0,2280,2280,2280,2280,0
20240220,120600,0,2280,2280,2280,2280,0
20240220,120500,0,2280,2280,2280,2280,0
20240220,120400,0,2280,2280,2280,2280,0
20240220,120300,0,2280,2280,2280,2280,0
20240220,120200,0,2280,2280,2280,2280,0
20240220,120100,0,2280,2280,2280,2280,0
20240220,120000,0,2280,2280,2280,2280,0
20240220,115900,0,2280,2280,2280,2280,0
20240220,115800,0,2280,2280,2280,2280,0
20240220,115700,0,2280,2280,2280,2280,0
20240220,115600,0,2280,2280,2280,2280,0
20240220,115500,0,2280,2280,2280,2280,0
20240220,115400,0,2280,2280,2280,2280,0
20240220,115300,0,2280,2280,2280,2280,0
20240220,115200,0,2280,2280,2280,2280,0
20240220,115100,0,2280,2280,2280,2280,0
20240220,115000,0,2280,2280,2280,2280,0
20240220,114900,0,2280,2280,2280,2280,0
20240220,114800,0,2280,2280,2280,2280,0
20240220,114700,0,2280,2280,2280,2280,0
20240220,114600,0,2280,2280,2280,2280,0
20240220,114500,0,2280,2280,2280,2280,0
20240220,114400,0,2280,2280,2280,2280,0
20240220,114300,0,2280,2280,2280,2280,0
20240220,114200,0,2280,2280,2280,2280,0
20240220,114100,0,2280,2280,2280,2280,0
20240220,114000,0,2280,2280,2280,2280,0
20240220,113900,0,2280,2280,2280,2280,0
20240220,113800,0,2280,2280,2280,2280,0
20240220,113700,0,2280,2280,2280,2280,0
20240220,113600,0,2280,2280,2280,2280,0
20240220,113500,0,2280,2280,2280,2280,0
20240220,113400,0,2280,2280,2280,2280,0
20240220,113300,0,2280,2280,2280,2280,0
20240220,113200,0,2280,2280,2280,2280,0
20240220,113100,0,2280,2280,2280,2280,0
20240220,113000,0,2280,2280,2280,2280,0
20240220,112900,0,2280,2280,2280,2280,0
20240220,112800,0,2280,2280,2280,2280,0
20240220,112700,0,2280,2280,2280,2280,0
20240220,112600,0,2280,2280,2280,2280,0
20240220,112500,0,2280,2280,2280,2280,0
20240220,112400,0,2280,2280,2280,2280,0
20240220,112300,0,2280,2280,2280,2280,0
20240220,112200,0,2280,2280,2280,2280,0
20240220,112100,0,2280,2280,2280,2280,0
20240220,112000,0,2280,2280,2280,2280,0
20240220,111900,0,2280,2280,2280,2280,0
20240220,111800,0,2280,2280,2280,2280,0
20240220,111700,0,2280,2280,2280,2280,0
20240220,111600,0,2280,2280,2280,2280,0
20240220,111500,0,2280,2280,2280,2280,0
20240220,111400,0,2280,2280,2280,2280,0
20240220,111300,0,2280,2280,2280,2280,0
20240220,111200,0,2280,2280,2280,2280,0
20240220,111100,0,2280,2280,2280,2280,0
20240220,111000,0,2280,2280,2280,2280,0
20240220,110900,0,2280,2280,2280,2280,0
20240220,110800,0,2280,2280,2280,2280,0
20240220,110700,0,2280,2280,2280,2280,0
20240220,110600,0,2280,2280,2280,2280,0
20240220,110500,0,2280,2280,2280,2280,0
20240220,110400,0,2280,2280,2280,2280,0
20240220,110300,0,2280,2280,2280,2280,0
20240220,110200,0,2280,2280,2280,2280,0
20240220,110100,0,2280,2280,2280,2280,0
20240220,110000,0,2280,2280,2280,2280,0
20240220,105900,0,2280,2280,2280,2280,0
20240220,105800,0,2280,2280,2280,2280,0
20240220,105700,0,2280,2280,2280,2280,0
20240220,105600,0,2280,2280,2280,2280,0
20240220,105500,0,2280,2280,2280,2280,0
20240220,105400,0,2280,2280,2280,2280,0
20240220,105300,0,2280,2280,2280,2280,0
20240220,105200,0,2280,2280,2280,2280,0
20240220,105100,0,2280,2280,2280,2280,0
20240220,105000,0,2280,2280,2280,2280,0
20240220,104900,0,2280,2280,2280,2280,0
20240220,104800,0,2280,2280,2280,2280,0
20240220,104700,0,2280,2280,2280,2280,0
20240220,104600,0,2280,2280,2280,2280,0
20240220,104500,0,2280,2280,2280,2280,0
20240220,104400,0,2280,2280,2280,2280,0
20240220,104300,0,2280,2280,2280,2280,0
20240220,104200,0,2280,2280,2280,2280,0
20240220,104100,0,2280,2280,2280,2280,0
20240220,104000,0,2280,2280,2280,2280,0
20240220,103900,0,2280,2280,2280,2280,0
20240220,103800,0,2280,2280,2280,2280,0
20240220,103700,0,2280,2280,2280,2280,0
20240220,103600,0,2280,2280,2280,2280,0
20240220,103500,0,2280,2280,2280,2280,0
20240220,103400,0,2280,2280,2280,2280,0
20240220,103300,0,2280,2280,2280,2280,0
20240220,103200,0,2280,2280,2280,2280,0
20240220,103100,0,2280,2280,2280,2280,0
20240220,103000,0,2280,2280,2280,2280,0
20240220,102900,0,2280,2280,2280,2280,0
20240220,102800,0,2280,2280,2280,2280,0
20240220,102700,0,2280,2280,2280,2280,0
20240220,102600,0,2280,2280,2280,2280,0
20240220,102500,0,2280,2280,2280,2280,0
20240220,102400,0,2280,2280,2280,2280,0
20240220,102300,0,2280,2280,2280,2280,0
20240220,102200,0,2280,2280,2280,2280,0
20240220,102100,0,2280,2280,2280,2280,0
20240220,102000,0,2280,2280,2280,2280,0
20240220,101900,0,2280,2280,2280,2280,0
20240220,101800,0,2280,2280,2280,2280,0
20240220,101700,0,2280,2280,2280,2280,0
20240220,101600,0,2280,2280,2280,2280,0
20240220,101500,0,2280,2280,2280,2280,0
20240220,101400,0,2280,2280,2280,2280,0
20240220,101300,0,2280,2280,2280,2280,0
20240220,101200,0,2280,2280,2280,2280,0
20240220,101100,0,2280,2280,2280,2280,0
20240220,101000,0,2280,2280,2280,2280,0
20240220,100900,0,2280,2280,2280,2280,0
20240220,100800,0,2280,2280,2280,2280,0
20240220,100700,0,2280,2280,2280,2280,0
20240220,100600,0,2280,2280,2280,2280,0
20240220,100500,0,2280,2280,2280,2280,0
20240220,100400,0,2280,2280,2280,2280,0
20240220,100300,0,2280,2280,2280,2280,0
20240220,100200,0,2280,2280,2280,2280,0
20240220,100100,0,2280,2280,2280,2280,0
20240220,100000,0,2280,2280,2280,2280,0
20240220,095900,0,2280,2280,2280,2280,0
20240220,095800,0,2280,2280,2280,2280,0
20240220,095700,0,2280,2280,2280,2280,0
20240220,095600,0,2280,2280,2280,2280,0
20240220,095500,0,2280,2280,2280,2280,0
20240220,095400,0,2280,2280,2280,2280,0
20240220,095300,0,2280,2280,2280,2280,0
20240220,095200,0,2280,2280,2280,2280,0
20240220,095100,0,2280,2280,2280,2280,0
20240220,095000,0,2280,2280,2280,2280,0
20240220,094900,0,2280,2280,2280,2280,0
20240220,094800,0,2280,2280,2280,2280,0
20240220,094700,0,2280,2280,2280,2280,0
20240220,094600,0,2280,2280,2280,2280,0
20240220,094500,0,2280,2280,2280,2280,0
20240220,094400,0,2280,2280,2280,2280,0
20240220,094300,0,2280,2280,2280,2280,0
20240220,094200,0,2280,2280,2280,2280,0
20240220,094100,0,2280,2280,2280,2280,0
20240220,094000,0,2280,2280,2280,2280,0
20240220,093900,0,2280,2280,2280,2280,0
20240220,093800,0,2280,2280,2280,2280,0
20240220,093700,0,2280,2280,2280,2280,0
20240220,093600,0,2280,2280,2280,2280,0
20240220,093500,0,2280,2280,2280,2280,0
20240220,093400,0,2280,2280,2280,2280,0
20240220,093300,0,2280,2280,2280,2280,0
20240220,093200,0,2280,2280,2280,2280,0
20240220,093100,0,2280,2280,2280,2280,0
20240220,093000,0,2280,2280,2280,2280,0
20240220,092900,0,2280,2280,2280,2280,0
20240220,092800,0,2280,2280,2280,2280,0
20240220,092700,0,2280,2280,2280,2280,0
20240220,092600,0,2280,2280,2280,2280,0
20240220,092500,0,2280,2280,2280,2280,0
20240220,092400,0,2280,2280,2280,2280,0
20240220,092300,0,2280,2280,2280,2280,0
20240220,092200,0,2280,2280,2280,2280,0
20240220,092100,0,2280,2280,2280,2280,0
20240220,092000,0,2280,2280,2280,2280,0
20240220,091900,0,2280,2280,2280,2280,0
20240220,091800,0,2280,2280,2280,2280,0
20240220,091700,0,2280,2280,2280,2280,0
20240220,091600,0,2280,2280,2280,2280,0
20240220,091500,0,2280,2280,2280,2280,0
20240220,091400,0,2280,2280,2280,2280,0
20240220,091300,0,2280,2280,2280,2280,0
20240220,091200,0,2280,2280,2280,2280,0
20240220,091100,0,2280,2280,2280,2280,0
20240220,091000,0,2280,2280,2280,2280,0
20240220,090900,0,2280,2280,2280,2280,0
20240220,090800,0,2280,2280,2280,2280,0
20240220,090700,0,2280,2280,2280,2280,0
20240220,090600,0,2280,2280,2280,2280,0
20240220,090500,0,2280,2280,2280,2280,0
20240220,090400,0,2280,2280,2280,2280,0
20240220,090300,0,2280,2280,2280,2280,0
20240220,090200,0,2280,2280,2280,2280,0
20240220,090100,0,2280,2280,2280,2280,0
20240220,090000,0,2280,2280,2280,2280,0