KissMeData/446150/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	213000	1610315	2090	2090	2090	2090	171
3	20240214	212900	1610315	2090	2090	2090	2090	0
4	20240214	212800	1610315	2090	2090	2090	2090	0
5	20240214	212700	1610315	2090	2090	2090	2090	0
6	20240214	212600	1610315	2090	2090	2090	2090	0
7	20240214	212500	1610315	2090	2090	2090	2090	0
8	20240214	212400	1610315	2090	2090	2090	2090	0
9	20240214	212300	1610315	2090	2090	2090	2090	0
10	20240214	212200	1610315	2090	2090	2090	2090	0
11	20240214	212100	1610315	2090	2090	2090	2090	0
12	20240214	212000	1610315	2090	2090	2090	2090	0
13	20240214	211900	1610315	2090	2090	2090	2090	0
14	20240214	211800	1610315	2090	2090	2090	2090	0
15	20240214	211700	1610315	2090	2090	2090	2090	0
16	20240214	211600	1610315	2090	2090	2090	2090	0
17	20240214	211500	1610315	2090	2090	2090	2090	0
18	20240214	211400	1610315	2090	2090	2090	2090	0
19	20240214	211300	1610315	2090	2090	2090	2090	0
20	20240214	211200	1610315	2090	2090	2090	2090	0
21	20240214	211100	1610315	2090	2090	2090	2090	0
22	20240214	211000	1610315	2090	2090	2090	2090	0
23	20240214	210900	1610315	2090	2090	2090	2090	0
24	20240214	210800	1610315	2090	2090	2090	2090	0
25	20240214	210700	1610315	2090	2090	2090	2090	0
26	20240214	210600	1610315	2090	2090	2090	2090	0
27	20240214	210500	1610315	2090	2090	2090	2090	0
28	20240214	210400	1610315	2090	2090	2090	2090	0
29	20240214	210300	1610315	2090	2090	2090	2090	0
30	20240214	210200	1610315	2090	2090	2090	2090	0
31	20240214	210100	1610315	2090	2090	2090	2090	0
32	20240214	210000	1610315	2090	2090	2090	2090	171
33	20240214	205900	1610315	2090	2090	2090	2090	0
34	20240214	205800	1610315	2090	2090	2090	2090	0
35	20240214	205700	1610315	2090	2090	2090	2090	0
36	20240214	205600	1610315	2090	2090	2090	2090	0
37	20240214	205500	1610315	2090	2090	2090	2090	0
38	20240214	205400	1610315	2090	2090	2090	2090	0
39	20240214	205300	1610315	2090	2090	2090	2090	0
40	20240214	205200	1610315	2090	2090	2090	2090	0
41	20240214	205100	1610315	2090	2090	2090	2090	0
42	20240214	205000	1610315	2090	2090	2090	2090	0
43	20240214	204900	1610315	2090	2090	2090	2090	0
44	20240214	204800	1610315	2090	2090	2090	2090	0
45	20240214	204700	1610315	2090	2090	2090	2090	0
46	20240214	204600	1610315	2090	2090	2090	2090	0
47	20240214	204500	1610315	2090	2090	2090	2090	0
48	20240214	204400	1610315	2090	2090	2090	2090	0
49	20240214	204300	1610315	2090	2090	2090	2090	0
50	20240214	204200	1610315	2090	2090	2090	2090	0
51	20240214	204100	1610315	2090	2090	2090	2090	0
52	20240214	204000	1610315	2090	2090	2090	2090	0
53	20240214	203900	1610315	2090	2090	2090	2090	0
54	20240214	203800	1610315	2090	2090	2090	2090	0
55	20240214	203700	1610315	2090	2090	2090	2090	0
56	20240214	203600	1610315	2090	2090	2090	2090	0
57	20240214	203500	1610315	2090	2090	2090	2090	0
58	20240214	203400	1610315	2090	2090	2090	2090	0
59	20240214	203300	1610315	2090	2090	2090	2090	0
60	20240214	203200	1610315	2090	2090	2090	2090	0
61	20240214	203100	1610315	2090	2090	2090	2090	0
62	20240214	203000	1610315	2090	2090	2090	2090	171
63	20240214	202900	1610315	2090	2090	2090	2090	0
64	20240214	202800	1610315	2090	2090	2090	2090	0
65	20240214	202700	1610315	2090	2090	2090	2090	0
66	20240214	202600	1610315	2090	2090	2090	2090	0
67	20240214	202500	1610315	2090	2090	2090	2090	0
68	20240214	202400	1610315	2090	2090	2090	2090	0
69	20240214	202300	1610315	2090	2090	2090	2090	0
70	20240214	202200	1610315	2090	2090	2090	2090	0
71	20240214	202100	1610315	2090	2090	2090	2090	0
72	20240214	202000	1610315	2090	2090	2090	2090	0
73	20240214	201900	1610315	2090	2090	2090	2090	0
74	20240214	201800	1610315	2090	2090	2090	2090	0
75	20240214	201700	1610315	2090	2090	2090	2090	0
76	20240214	201600	1610315	2090	2090	2090	2090	0
77	20240214	201500	1610315	2090	2090	2090	2090	0
78	20240214	201400	1610315	2090	2090	2090	2090	0
79	20240214	201300	1610315	2090	2090	2090	2090	0
80	20240214	201200	1610315	2090	2090	2090	2090	0
81	20240214	201100	1610315	2090	2090	2090	2090	0
82	20240214	201000	1610315	2090	2090	2090	2090	0
83	20240214	200900	1610315	2090	2090	2090	2090	0
84	20240214	200800	1610315	2090	2090	2090	2090	0
85	20240214	200700	1610315	2090	2090	2090	2090	0
86	20240214	200600	1610315	2090	2090	2090	2090	0
87	20240214	200500	1610315	2090	2090	2090	2090	0
88	20240214	200400	1610315	2090	2090	2090	2090	0
89	20240214	200300	1610315	2090	2090	2090	2090	0
90	20240214	200200	1610315	2090	2090	2090	2090	0
91	20240214	200100	1610315	2090	2090	2090	2090	0
92	20240214	200000	1610315	2090	2090	2090	2090	171
93	20240214	195900	1610315	2090	2090	2090	2090	0
94	20240214	195800	1610315	2090	2090	2090	2090	0
95	20240214	195700	1610315	2090	2090	2090	2090	0
96	20240214	195600	1610315	2090	2090	2090	2090	0
97	20240214	195500	1610315	2090	2090	2090	2090	0
98	20240214	195400	1610315	2090	2090	2090	2090	0
99	20240214	195300	1610315	2090	2090	2090	2090	0
100	20240214	195200	1610315	2090	2090	2090	2090	0
101	20240214	195100	1610315	2090	2090	2090	2090	0
102	20240214	195000	1610315	2090	2090	2090	2090	0
103	20240214	194900	1610315	2090	2090	2090	2090	0
104	20240214	194800	1610315	2090	2090	2090	2090	0
105	20240214	194700	1610315	2090	2090	2090	2090	0
106	20240214	194600	1610315	2090	2090	2090	2090	0
107	20240214	194500	1610315	2090	2090	2090	2090	0
108	20240214	194400	1610315	2090	2090	2090	2090	0
109	20240214	194300	1610315	2090	2090	2090	2090	0
110	20240214	194200	1610315	2090	2090	2090	2090	0
111	20240214	194100	1610315	2090	2090	2090	2090	0
112	20240214	194000	1610315	2090	2090	2090	2090	0
113	20240214	193900	1610315	2090	2090	2090	2090	0
114	20240214	193800	1610315	2090	2090	2090	2090	0
115	20240214	193700	1610315	2090	2090	2090	2090	0
116	20240214	193600	1610315	2090	2090	2090	2090	0
117	20240214	193500	1610315	2090	2090	2090	2090	0
118	20240214	193400	1610315	2090	2090	2090	2090	0
119	20240214	193300	1610315	2090	2090	2090	2090	0
120	20240214	193200	1610315	2090	2090	2090	2090	0
121	20240214	193100	1610315	2090	2090	2090	2090	0
122	20240214	193000	1610315	2090	2090	2090	2090	171
123	20240214	192900	1610315	2090	2090	2090	2090	0
124	20240214	192800	1610315	2090	2090	2090	2090	0
125	20240214	192700	1610315	2090	2090	2090	2090	0
126	20240214	192600	1610315	2090	2090	2090	2090	0
127	20240214	192500	1610315	2090	2090	2090	2090	0
128	20240214	192400	1610315	2090	2090	2090	2090	0
129	20240214	192300	1610315	2090	2090	2090	2090	0
130	20240214	192200	1610315	2090	2090	2090	2090	0
131	20240214	192100	1610315	2090	2090	2090	2090	0
132	20240214	192000	1610315	2090	2090	2090	2090	0
133	20240214	191900	1610315	2090	2090	2090	2090	0
134	20240214	191800	1610315	2090	2090	2090	2090	0
135	20240214	191700	1610315	2090	2090	2090	2090	0
136	20240214	191600	1610315	2090	2090	2090	2090	0
137	20240214	191500	1610315	2090	2090	2090	2090	0
138	20240214	191400	1610315	2090	2090	2090	2090	0
139	20240214	191300	1610315	2090	2090	2090	2090	0
140	20240214	191200	1610315	2090	2090	2090	2090	0
141	20240214	191100	1610315	2090	2090	2090	2090	0
142	20240214	191000	1610315	2090	2090	2090	2090	0
143	20240214	190900	1610315	2090	2090	2090	2090	0
144	20240214	190800	1610315	2090	2090	2090	2090	0
145	20240214	190700	1610315	2090	2090	2090	2090	0
146	20240214	190600	1610315	2090	2090	2090	2090	0
147	20240214	190500	1610315	2090	2090	2090	2090	0
148	20240214	190400	1610315	2090	2090	2090	2090	0
149	20240214	190300	1610315	2090	2090	2090	2090	0
150	20240214	190200	1610315	2090	2090	2090	2090	0
151	20240214	190100	1610315	2090	2090	2090	2090	0
152	20240214	190000	1610315	2090	2090	2090	2090	171
153	20240214	185900	1610315	2090	2090	2090	2090	0
154	20240214	185800	1610315	2090	2090	2090	2090	0
155	20240214	185700	1610315	2090	2090	2090	2090	0
156	20240214	185600	1610315	2090	2090	2090	2090	0
157	20240214	185500	1610315	2090	2090	2090	2090	0
158	20240214	185400	1610315	2090	2090	2090	2090	0
159	20240214	185300	1610315	2090	2090	2090	2090	0
160	20240214	185200	1610315	2090	2090	2090	2090	0
161	20240214	185100	1610315	2090	2090	2090	2090	0
162	20240214	185000	1610315	2090	2090	2090	2090	0
163	20240214	184900	1610315	2090	2090	2090	2090	0
164	20240214	184800	1610315	2090	2090	2090	2090	0
165	20240214	184700	1610315	2090	2090	2090	2090	0
166	20240214	184600	1610315	2090	2090	2090	2090	0
167	20240214	184500	1610315	2090	2090	2090	2090	0
168	20240214	184400	1610315	2090	2090	2090	2090	0
169	20240214	184300	1610315	2090	2090	2090	2090	0
170	20240214	184200	1610315	2090	2090	2090	2090	0
171	20240214	184100	1610315	2090	2090	2090	2090	0
172	20240214	184000	1610315	2090	2090	2090	2090	0
173	20240214	183900	1610315	2090	2090	2090	2090	0
174	20240214	183800	1610315	2090	2090	2090	2090	0
175	20240214	183700	1610315	2090	2090	2090	2090	0
176	20240214	183600	1610315	2090	2090	2090	2090	0
177	20240214	183500	1610315	2090	2090	2090	2090	0
178	20240214	183400	1610315	2090	2090	2090	2090	0
179	20240214	183300	1610315	2090	2090	2090	2090	0
180	20240214	183200	1610315	2090	2090	2090	2090	0
181	20240214	183100	1610315	2090	2090	2090	2090	0
182	20240214	183000	1610315	2090	2090	2090	2090	171
183	20240214	182900	1610315	2090	2090	2090	2090	0
184	20240214	182800	1610315	2090	2090	2090	2090	0
185	20240214	182700	1610315	2090	2090	2090	2090	0
186	20240214	182600	1610315	2090	2090	2090	2090	0
187	20240214	182500	1610315	2090	2090	2090	2090	0
188	20240214	182400	1610315	2090	2090	2090	2090	0
189	20240214	182300	1610315	2090	2090	2090	2090	0
190	20240214	182200	1610315	2090	2090	2090	2090	0
191	20240214	182100	1610315	2090	2090	2090	2090	0
192	20240214	182000	1610315	2090	2090	2090	2090	0
193	20240214	181900	1610315	2090	2090	2090	2090	0
194	20240214	181800	1610315	2090	2090	2090	2090	0
195	20240214	181700	1610315	2090	2090	2090	2090	0
196	20240214	181600	1610315	2090	2090	2090	2090	0
197	20240214	181500	1610315	2090	2090	2090	2090	0
198	20240214	181400	1610315	2090	2090	2090	2090	0
199	20240214	181300	1610315	2090	2090	2090	2090	0
200	20240214	181200	1610315	2090	2090	2090	2090	0
201	20240214	181100	1610315	2090	2090	2090	2090	0
202	20240214	181000	1610315	2090	2090	2090	2090	0
203	20240214	180900	1610315	2090	2090	2090	2090	0
204	20240214	180800	1610315	2090	2090	2090	2090	0
205	20240214	180700	1610315	2090	2090	2090	2090	0
206	20240214	180600	1610315	2090	2090	2090	2090	0
207	20240214	180500	1610315	2090	2090	2090	2090	0
208	20240214	180400	1610315	2090	2090	2090	2090	0
209	20240214	180300	1610315	2090	2090	2090	2090	0
210	20240214	180200	1610315	2090	2090	2090	2090	0
211	20240214	180100	1610315	2090	2090	2090	2090	0
212	20240214	180000	1610315	2090	2090	2090	2090	171
213	20240214	175900	1610315	2090	2090	2090	2090	0
214	20240214	175800	1610315	2090	2090	2090	2090	0
215	20240214	175700	1610315	2090	2090	2090	2090	0
216	20240214	175600	1610315	2090	2090	2090	2090	0
217	20240214	175500	1610315	2090	2090	2090	2090	0
218	20240214	175400	1610315	2090	2090	2090	2090	0
219	20240214	175300	1610315	2090	2090	2090	2090	0
220	20240214	175200	1610315	2090	2090	2090	2090	0
221	20240214	175100	1610315	2090	2090	2090	2090	0
222	20240214	175000	1610315	2090	2090	2090	2090	0
223	20240214	174900	1610315	2090	2090	2090	2090	0
224	20240214	174800	1610315	2090	2090	2090	2090	0
225	20240214	174700	1610315	2090	2090	2090	2090	0
226	20240214	174600	1610315	2090	2090	2090	2090	0
227	20240214	174500	1610315	2090	2090	2090	2090	0
228	20240214	174400	1610315	2090	2090	2090	2090	0
229	20240214	174300	1610315	2090	2090	2090	2090	0
230	20240214	174200	1610315	2090	2090	2090	2090	0
231	20240214	174100	1610315	2090	2090	2090	2090	0
232	20240214	174000	1610315	2090	2090	2090	2090	0
233	20240214	173900	1610315	2090	2090	2090	2090	0
234	20240214	173800	1610315	2090	2090	2090	2090	0
235	20240214	173700	1610315	2090	2090	2090	2090	0
236	20240214	173600	1610315	2090	2090	2090	2090	0
237	20240214	173500	1610315	2090	2090	2090	2090	0
238	20240214	173400	1610315	2090	2090	2090	2090	0
239	20240214	173300	1610315	2090	2090	2090	2090	0
240	20240214	173200	1610315	2090	2090	2090	2090	0
241	20240214	173100	1610315	2090	2090	2090	2090	0
242	20240214	173000	1610315	2090	2090	2090	2090	171
243	20240214	172900	1610315	2090	2090	2090	2090	0
244	20240214	172800	1610315	2090	2090	2090	2090	0
245	20240214	172700	1610315	2090	2090	2090	2090	0
246	20240214	172600	1610315	2090	2090	2090	2090	0
247	20240214	172500	1610315	2090	2090	2090	2090	0
248	20240214	172400	1610315	2090	2090	2090	2090	0
249	20240214	172300	1610315	2090	2090	2090	2090	0
250	20240214	172200	1610315	2090	2090	2090	2090	0
251	20240214	172100	1610315	2090	2090	2090	2090	0
252	20240214	172000	1610315	2090	2090	2090	2090	0
253	20240214	171900	1610315	2090	2090	2090	2090	0
254	20240214	171800	1610315	2090	2090	2090	2090	0
255	20240214	171700	1610315	2090	2090	2090	2090	0
256	20240214	171600	1610315	2090	2090	2090	2090	0
257	20240214	171500	1610315	2090	2090	2090	2090	0
258	20240214	171400	1610315	2090	2090	2090	2090	0
259	20240214	171300	1610315	2090	2090	2090	2090	0
260	20240214	171200	1610315	2090	2090	2090	2090	0
261	20240214	171100	1610315	2090	2090	2090	2090	0
262	20240214	171000	1610315	2090	2090	2090	2090	0
263	20240214	170900	1610315	2090	2090	2090	2090	0
264	20240214	170800	1610315	2090	2090	2090	2090	0
265	20240214	170700	1610315	2090	2090	2090	2090	0
266	20240214	170600	1610315	2090	2090	2090	2090	0
267	20240214	170500	1610315	2090	2090	2090	2090	0
268	20240214	170400	1610315	2090	2090	2090	2090	0
269	20240214	170300	1610315	2090	2090	2090	2090	0
270	20240214	170200	1610315	2090	2090	2090	2090	0
271	20240214	170100	1610315	2090	2090	2090	2090	0
272	20240214	170000	1610315	2090	2090	2090	2090	171
273	20240214	165900	1610315	2090	2090	2090	2090	0
274	20240214	165800	1610315	2090	2090	2090	2090	0
275	20240214	165700	1610315	2090	2090	2090	2090	0
276	20240214	165600	1610315	2090	2090	2090	2090	0
277	20240214	165500	1610315	2090	2090	2090	2090	0
278	20240214	165400	1610315	2090	2090	2090	2090	0
279	20240214	165300	1610315	2090	2090	2090	2090	0
280	20240214	165200	1610315	2090	2090	2090	2090	0
281	20240214	165100	1610315	2090	2090	2090	2090	0
282	20240214	165000	1610315	2090	2090	2090	2090	0
283	20240214	164900	1610315	2090	2090	2090	2090	0
284	20240214	164800	1610315	2090	2090	2090	2090	0
285	20240214	164700	1610315	2090	2090	2090	2090	0
286	20240214	164600	1610315	2090	2090	2090	2090	0
287	20240214	164500	1610315	2090	2090	2090	2090	0
288	20240214	164400	1610315	2090	2090	2090	2090	0
289	20240214	164300	1610315	2090	2090	2090	2090	0
290	20240214	164200	1610315	2090	2090	2090	2090	0
291	20240214	164100	1610315	2090	2090	2090	2090	0
292	20240214	164000	1610315	2090	2090	2090	2090	0
293	20240214	163900	1610315	2090	2090	2090	2090	0
294	20240214	163800	1610315	2090	2090	2090	2090	0
295	20240214	163700	1610315	2090	2090	2090	2090	0
296	20240214	163600	1610315	2090	2090	2090	2090	0
297	20240214	163500	1610315	2090	2090	2090	2090	0
298	20240214	163400	1610315	2090	2090	2090	2090	0
299	20240214	163300	1610315	2090	2090	2090	2090	0
300	20240214	163200	1610315	2090	2090	2090	2090	0
301	20240214	163100	1610315	2090	2090	2090	2090	0
302	20240214	163000	1610315	2090	2090	2090	2090	171
303	20240214	162900	1610315	2090	2090	2090	2090	0
304	20240214	162800	1610315	2090	2090	2090	2090	0
305	20240214	162700	1610315	2090	2090	2090	2090	0
306	20240214	162600	1610315	2090	2090	2090	2090	0
307	20240214	162500	1610315	2090	2090	2090	2090	0
308	20240214	162400	1610315	2090	2090	2090	2090	0
309	20240214	162300	1610315	2090	2090	2090	2090	0
310	20240214	162200	1610315	2090	2090	2090	2090	0
311	20240214	162100	1610315	2090	2090	2090	2090	0
312	20240214	162000	1610315	2090	2090	2090	2090	0
313	20240214	161900	1610315	2090	2090	2090	2090	0
314	20240214	161800	1610315	2090	2090	2090	2090	0
315	20240214	161700	1610315	2090	2090	2090	2090	0
316	20240214	161600	1610315	2090	2090	2090	2090	0
317	20240214	161500	1610315	2090	2090	2090	2090	0
318	20240214	161400	1610315	2090	2090	2090	2090	0
319	20240214	161300	1610315	2090	2090	2090	2090	0
320	20240214	161200	1610315	2090	2090	2090	2090	0
321	20240214	161100	1610315	2090	2090	2090	2090	0
322	20240214	161000	1610315	2090	2090	2090	2090	0
323	20240214	160900	1610315	2090	2090	2090	2090	0
324	20240214	160800	1610315	2090	2090	2090	2090	0
325	20240214	160700	1610315	2090	2090	2090	2090	0
326	20240214	160600	1610315	2090	2090	2090	2090	0
327	20240214	160500	1610315	2090	2090	2090	2090	0
328	20240214	160400	1610315	2090	2090	2090	2090	0
329	20240214	160300	1610315	2090	2090	2090	2090	0
330	20240214	160200	1610315	2090	2090	2090	2090	0
331	20240214	160100	1610315	2090	2090	2090	2090	0
332	20240214	160000	1610315	2090	2090	2090	2090	171
333	20240214	155900	1610315	2090	2090	2090	2090	0
334	20240214	155800	1610315	2090	2090	2090	2090	0
335	20240214	155700	1610315	2090	2090	2090	2090	0
336	20240214	155600	1610315	2090	2090	2090	2090	0
337	20240214	155500	1610315	2090	2090	2090	2090	0
338	20240214	155400	1610315	2090	2090	2090	2090	0
339	20240214	155300	1610315	2090	2090	2090	2090	0
340	20240214	155200	1610315	2090	2090	2090	2090	0
341	20240214	155100	1610315	2090	2090	2090	2090	0
342	20240214	155000	1610315	2090	2090	2090	2090	0
343	20240214	154900	1610315	2090	2090	2090	2090	0
344	20240214	154800	1610315	2090	2090	2090	2090	0
345	20240214	154700	1610315	2090	2090	2090	2090	0
346	20240214	154600	1610315	2090	2090	2090	2090	0
347	20240214	154500	1610315	2090	2090	2090	2090	0
348	20240214	154400	1610315	2090	2090	2090	2090	0
349	20240214	154300	1610315	2090	2090	2090	2090	0
350	20240214	154200	1610315	2090	2090	2090	2090	0
351	20240214	154100	1610315	2090	2090	2090	2090	0
352	20240214	154000	1610315	2090	2090	2090	2090	0
353	20240214	153900	1610315	2090	2090	2090	2090	0
354	20240214	153800	1610315	2090	2090	2090	2090	0
355	20240214	153700	1610315	2090	2090	2090	2090	0
356	20240214	153600	1610315	2090	2090	2090	2090	0
357	20240214	153500	1610315	2090	2090	2090	2090	0
358	20240214	153400	1610315	2090	2090	2090	2090	0
359	20240214	153300	1610315	2090	2090	2090	2090	0
360	20240214	153200	1610315	2090	2090	2090	2090	0
361	20240214	153100	1610315	2090	2090	2090	2090	0
362	20240214	153000	1610315	2090	2090	2090	2090	171
363	20240214	152900	1610315	2090	2090	2090	2090	0
364	20240214	152800	1610315	2090	2090	2090	2090	0
365	20240214	152700	1610315	2090	2090	2090	2090	0
366	20240214	152600	1610315	2090	2090	2090	2090	0
367	20240214	152500	1610315	2090	2090	2090	2090	0
368	20240214	152400	1610315	2090	2090	2090	2090	0
369	20240214	152300	1610315	2090	2090	2090	2090	0
370	20240214	152200	1610315	2090	2090	2090	2090	0
371	20240214	152100	1610315	2090	2090	2090	2090	0
372	20240214	152000	1610315	2090	2090	2090	2090	0
373	20240214	151900	1610315	2090	2090	2090	2090	0
374	20240214	151800	1610315	2090	2090	2090	2090	0
375	20240214	151700	1610315	2090	2090	2090	2090	0
376	20240214	151600	1610315	2090	2090	2090	2090	0
377	20240214	151500	1610315	2090	2090	2090	2090	0
378	20240214	151400	1610315	2090	2090	2090	2090	0
379	20240214	151300	1610315	2090	2090	2090	2090	0
380	20240214	151200	1610315	2090	2090	2090	2090	0
381	20240214	151100	1610315	2090	2090	2090	2090	0
382	20240214	151000	1610315	2090	2090	2090	2090	0
383	20240214	150900	1610315	2090	2090	2090	2090	0
384	20240214	150800	1610315	2090	2090	2090	2090	0
385	20240214	150700	1610315	2090	2090	2090	2090	0
386	20240214	150600	1610315	2090	2090	2090	2090	0
387	20240214	150500	1610315	2090	2090	2090	2090	0
388	20240214	150400	1610315	2090	2090	2090	2090	0
389	20240214	150300	1610315	2090	2090	2090	2090	0
390	20240214	150200	1610315	2090	2090	2090	2090	0
391	20240214	150100	1610315	2090	2090	2090	2090	0
392	20240214	150000	1610315	2090	2090	2090	2090	0
393	20240214	145900	1610315	2090	2090	2090	2090	0
394	20240214	145800	1610315	2090	2090	2090	2090	0
395	20240214	145700	1610315	2090	2090	2090	2090	0
396	20240214	145600	1610315	2090	2090	2090	2090	0
397	20240214	145500	1610315	2090	2090	2090	2090	0
398	20240214	145400	1610315	2090	2090	2090	2090	0
399	20240214	145300	1610315	2090	2090	2090	2090	0
400	20240214	145200	1610315	2090	2090	2090	2090	0
401	20240214	145100	1610315	2090	2090	2090	2090	0
402	20240214	145000	1610315	2090	2090	2090	2090	0
403	20240214	144900	1610315	2090	2090	2090	2090	0
404	20240214	144800	1610315	2090	2090	2090	2090	0
405	20240214	144700	1610315	2090	2090	2090	2090	0
406	20240214	144600	1610315	2090	2090	2090	2090	0
407	20240214	144500	1610315	2090	2090	2090	2090	0
408	20240214	144400	1610315	2090	2090	2090	2090	0
409	20240214	144300	1610315	2090	2090	2090	2090	0
410	20240214	144200	1610315	2090	2090	2090	2090	0
411	20240214	144100	1610315	2090	2090	2090	2090	0
412	20240214	144000	1610315	2090	2090	2090	2090	0
413	20240214	143900	1610315	2090	2090	2090	2090	0
414	20240214	143800	1610315	2090	2090	2090	2090	171
415	20240214	143700	1252925	2120	2120	2120	2120	0
416	20240214	143600	1252925	2120	2120	2120	2120	0
417	20240214	143500	1252925	2120	2120	2120	2120	0
418	20240214	143400	1252925	2120	2120	2120	2120	0
419	20240214	143300	1252925	2120	2120	2120	2120	0
420	20240214	143200	1252925	2120	2120	2120	2120	0
421	20240214	143100	1252925	2120	2120	2120	2120	0
422	20240214	143000	1252925	2120	2120	2120	2120	0
423	20240214	142900	1252925	2120	2120	2120	2120	0
424	20240214	142800	1252925	2120	2120	2120	2120	0
425	20240214	142700	1252925	2120	2120	2120	2120	0
426	20240214	142600	1252925	2120	2120	2120	2120	0
427	20240214	142500	1252925	2120	2120	2120	2120	0
428	20240214	142400	1252925	2120	2120	2120	2120	0
429	20240214	142300	1252925	2120	2120	2120	2120	0
430	20240214	142200	1252925	2120	2120	2120	2120	0
431	20240214	142100	1252925	2120	2120	2120	2120	0
432	20240214	142000	1252925	2120	2120	2120	2120	0
433	20240214	141900	1252925	2120	2120	2120	2120	0
434	20240214	141800	1252925	2120	2120	2120	2120	0
435	20240214	141700	1252925	2120	2120	2120	2120	0
436	20240214	141600	1252925	2120	2120	2120	2120	0
437	20240214	141500	1252925	2120	2120	2120	2120	0
438	20240214	141400	1252925	2120	2120	2120	2120	0
439	20240214	141300	1252925	2120	2120	2120	2120	0
440	20240214	141200	1252925	2120	2120	2120	2120	0
441	20240214	141100	1252925	2120	2120	2120	2120	0
442	20240214	141000	1252925	2120	2120	2120	2120	0
443	20240214	140900	1252925	2120	2120	2120	2120	0
444	20240214	140800	1252925	2120	2120	2120	2120	0
445	20240214	140700	1252925	2120	2120	2120	2120	0
446	20240214	140600	1252925	2120	2120	2120	2120	0
447	20240214	140500	1252925	2120	2120	2120	2120	0
448	20240214	140400	1252925	2120	2120	2120	2120	0
449	20240214	140300	1252925	2120	2120	2120	2120	0
450	20240214	140200	1252925	2120	2120	2120	2120	0
451	20240214	140100	1252925	2120	2120	2120	2120	0
452	20240214	140000	1252925	2120	2120	2120	2120	0
453	20240214	135900	1252925	2120	2120	2120	2120	0
454	20240214	135800	1252925	2120	2120	2120	2120	0
455	20240214	135700	1252925	2120	2120	2120	2120	0
456	20240214	135600	1252925	2120	2120	2120	2120	0
457	20240214	135500	1252925	2120	2120	2120	2120	0
458	20240214	135400	1252925	2120	2120	2120	2120	0
459	20240214	135300	1252925	2120	2120	2120	2120	0
460	20240214	135200	1252925	2120	2120	2120	2120	0
461	20240214	135100	1252925	2120	2120	2120	2120	0
462	20240214	135000	1252925	2120	2120	2120	2120	0
463	20240214	134900	1252925	2120	2120	2120	2120	0
464	20240214	134800	1252925	2120	2120	2120	2120	0
465	20240214	134700	1252925	2120	2120	2120	2120	0
466	20240214	134600	1252925	2120	2120	2120	2120	0
467	20240214	134500	1252925	2120	2120	2120	2120	0
468	20240214	134400	1252925	2120	2120	2120	2120	0
469	20240214	134300	1252925	2120	2120	2120	2120	0
470	20240214	134200	1252925	2120	2120	2120	2120	0
471	20240214	134100	1252925	2120	2120	2120	2120	0
472	20240214	134000	1252925	2120	2120	2120	2120	0
473	20240214	133900	1252925	2120	2120	2120	2120	0
474	20240214	133800	1252925	2120	2120	2120	2120	0
475	20240214	133700	1252925	2120	2120	2120	2120	0
476	20240214	133600	1252925	2120	2120	2120	2120	0
477	20240214	133500	1252925	2120	2120	2120	2120	0
478	20240214	133400	1252925	2120	2120	2120	2120	0
479	20240214	133300	1252925	2120	2120	2120	2120	0
480	20240214	133200	1252925	2120	2120	2120	2120	0
481	20240214	133100	1252925	2120	2120	2120	2120	0
482	20240214	133000	1252925	2120	2120	2120	2120	0
483	20240214	132900	1252925	2120	2120	2120	2120	0
484	20240214	132800	1252925	2120	2120	2120	2120	0
485	20240214	132700	1252925	2120	2120	2120	2120	0
486	20240214	132600	1252925	2120	2120	2120	2120	0
487	20240214	132500	1252925	2120	2120	2120	2120	0
488	20240214	132400	1252925	2120	2120	2120	2120	0
489	20240214	132300	1252925	2120	2120	2120	2120	0
490	20240214	132200	1252925	2120	2120	2120	2120	0
491	20240214	132100	1252925	2120	2120	2120	2120	0
492	20240214	132000	1252925	2120	2120	2120	2120	0
493	20240214	131900	1252925	2120	2120	2120	2120	0
494	20240214	131800	1252925	2120	2120	2120	2120	0
495	20240214	131700	1252925	2120	2120	2120	2120	0
496	20240214	131600	1252925	2120	2120	2120	2120	0
497	20240214	131500	1252925	2120	2120	2120	2120	0
498	20240214	131400	1252925	2120	2120	2120	2120	0
499	20240214	131300	1252925	2120	2120	2120	2120	0
500	20240214	131200	1252925	2120	2120	2120	2120	0
501	20240214	131100	1252925	2120	2120	2120	2120	0
502	20240214	131000	1252925	2120	2120	2120	2120	0
503	20240214	130900	1252925	2120	2120	2120	2120	0
504	20240214	130800	1252925	2120	2120	2120	2120	0
505	20240214	130700	1252925	2120	2120	2120	2120	0
506	20240214	130600	1252925	2120	2120	2120	2120	0
507	20240214	130500	1252925	2120	2120	2120	2120	0
508	20240214	130400	1252925	2120	2120	2120	2120	0
509	20240214	130300	1252925	2120	2120	2120	2120	0
510	20240214	130200	1252925	2120	2120	2120	2120	0
511	20240214	130100	1252925	2120	2120	2120	2120	0
512	20240214	130000	1252925	2120	2120	2120	2120	0
513	20240214	125900	1252925	2120	2120	2120	2120	0
514	20240214	125800	1252925	2120	2120	2120	2120	0
515	20240214	125700	1252925	2120	2120	2120	2120	0
516	20240214	125600	1252925	2120	2120	2120	2120	0
517	20240214	125500	1252925	2120	2120	2120	2120	0
518	20240214	125400	1252925	2120	2120	2120	2120	0
519	20240214	125300	1252925	2120	2120	2120	2120	0
520	20240214	125200	1252925	2120	2120	2120	2120	0
521	20240214	125100	1252925	2120	2120	2120	2120	0
522	20240214	125000	1252925	2120	2120	2120	2120	0
523	20240214	124900	1252925	2120	2120	2120	2120	0
524	20240214	124800	1252925	2120	2120	2120	2120	0
525	20240214	124700	1252925	2120	2120	2120	2120	0
526	20240214	124600	1252925	2120	2120	2120	2120	0
527	20240214	124500	1252925	2120	2120	2120	2120	0
528	20240214	124400	1252925	2120	2120	2120	2120	0
529	20240214	124300	1252925	2120	2120	2120	2120	0
530	20240214	124200	1252925	2120	2120	2120	2120	0
531	20240214	124100	1252925	2120	2120	2120	2120	0
532	20240214	124000	1252925	2120	2120	2120	2120	0
533	20240214	123900	1252925	2120	2120	2120	2120	0
534	20240214	123800	1252925	2120	2120	2120	2120	0
535	20240214	123700	1252925	2120	2120	2120	2120	0
536	20240214	123600	1252925	2120	2120	2120	2120	0
537	20240214	123500	1252925	2120	2120	2120	2120	0
538	20240214	123400	1252925	2120	2120	2120	2120	0
539	20240214	123300	1252925	2120	2120	2120	2120	0
540	20240214	123200	1252925	2120	2120	2120	2120	0
541	20240214	123100	1252925	2120	2120	2120	2120	0
542	20240214	123000	1252925	2120	2120	2120	2120	0
543	20240214	122900	1252925	2120	2120	2120	2120	0
544	20240214	122800	1252925	2120	2120	2120	2120	0
545	20240214	122700	1252925	2120	2120	2120	2120	0
546	20240214	122600	1252925	2120	2120	2120	2120	0
547	20240214	122500	1252925	2120	2120	2120	2120	0
548	20240214	122400	1252925	2120	2120	2120	2120	0
549	20240214	122300	1252925	2120	2120	2120	2120	0
550	20240214	122200	1252925	2120	2120	2120	2120	0
551	20240214	122100	1252925	2120	2120	2120	2120	0
552	20240214	122000	1252925	2120	2120	2120	2120	0
553	20240214	121900	1252925	2120	2120	2120	2120	0
554	20240214	121800	1252925	2120	2120	2120	2120	0
555	20240214	121700	1252925	2120	2120	2120	2120	0
556	20240214	121600	1252925	2120	2120	2120	2120	0
557	20240214	121500	1252925	2120	2120	2120	2120	0
558	20240214	121400	1252925	2120	2120	2120	2120	0
559	20240214	121300	1252925	2120	2120	2120	2120	0
560	20240214	121200	1252925	2120	2120	2120	2120	0
561	20240214	121100	1252925	2120	2120	2120	2120	0
562	20240214	121000	1252925	2120	2120	2120	2120	0
563	20240214	120900	1252925	2120	2120	2120	2120	0
564	20240214	120800	1252925	2120	2120	2120	2120	0
565	20240214	120700	1252925	2120	2120	2120	2120	0
566	20240214	120600	1252925	2120	2120	2120	2120	0
567	20240214	120500	1252925	2120	2120	2120	2120	0
568	20240214	120400	1252925	2120	2120	2120	2120	0
569	20240214	120300	1252925	2120	2120	2120	2120	0
570	20240214	120200	1252925	2120	2120	2120	2120	0
571	20240214	120100	1252925	2120	2120	2120	2120	0
572	20240214	120000	1252925	2120	2120	2120	2120	0
573	20240214	115900	1252925	2120	2120	2120	2120	0
574	20240214	115800	1252925	2120	2120	2120	2120	0
575	20240214	115700	1252925	2120	2120	2120	2120	0
576	20240214	115600	1252925	2120	2120	2120	2120	0
577	20240214	115500	1252925	2120	2120	2120	2120	0
578	20240214	115400	1252925	2120	2120	2120	2120	0
579	20240214	115300	1252925	2120	2120	2120	2120	0
580	20240214	115200	1252925	2120	2120	2120	2120	0
581	20240214	115100	1252925	2120	2120	2120	2120	0
582	20240214	115000	1252925	2120	2120	2120	2120	0
583	20240214	114900	1252925	2120	2120	2120	2120	0
584	20240214	114800	1252925	2120	2120	2120	2120	0
585	20240214	114700	1252925	2120	2120	2120	2120	0
586	20240214	114600	1252925	2120	2120	2120	2120	0
587	20240214	114500	1252925	2120	2120	2120	2120	0
588	20240214	114400	1252925	2120	2120	2120	2120	0
589	20240214	114300	1252925	2120	2120	2120	2120	0
590	20240214	114200	1252925	2120	2120	2120	2120	0
591	20240214	114100	1252925	2120	2120	2120	2120	0
592	20240214	114000	1252925	2120	2120	2120	2120	0
593	20240214	113900	1252925	2120	2120	2120	2120	0
594	20240214	113800	1252925	2120	2120	2120	2120	0
595	20240214	113700	1252925	2120	2120	2120	2120	0
596	20240214	113600	1252925	2120	2120	2120	2120	0
597	20240214	113500	1252925	2120	2120	2120	2120	0
598	20240214	113400	1252925	2120	2120	2120	2120	0
599	20240214	113300	1252925	2120	2120	2120	2120	0
600	20240214	113200	1252925	2120	2120	2120	2120	0
601	20240214	113100	1252925	2120	2120	2120	2120	0
602	20240214	113000	1252925	2120	2120	2120	2120	0
603	20240214	112900	1252925	2120	2120	2120	2120	0
604	20240214	112800	1252925	2120	2120	2120	2120	0
605	20240214	112700	1252925	2120	2120	2120	2120	0
606	20240214	112600	1252925	2120	2120	2120	2120	0
607	20240214	112500	1252925	2120	2120	2120	2120	0
608	20240214	112400	1252925	2120	2120	2120	2120	0
609	20240214	112300	1252925	2120	2120	2120	2120	0
610	20240214	112200	1252925	2120	2120	2120	2120	0
611	20240214	112100	1252925	2120	2120	2120	2120	0
612	20240214	112000	1252925	2120	2120	2120	2120	0
613	20240214	111900	1252925	2120	2120	2120	2120	0
614	20240214	111800	1252925	2120	2120	2120	2120	0
615	20240214	111700	1252925	2120	2120	2120	2120	0
616	20240214	111600	1252925	2120	2120	2120	2120	0
617	20240214	111500	1252925	2120	2120	2120	2120	0
618	20240214	111400	1252925	2120	2120	2120	2120	0
619	20240214	111300	1252925	2120	2120	2120	2120	0
620	20240214	111200	1252925	2120	2120	2120	2120	0
621	20240214	111100	1252925	2120	2120	2120	2120	0
622	20240214	111000	1252925	2120	2120	2120	2120	0
623	20240214	110900	1252925	2120	2120	2120	2120	0
624	20240214	110800	1252925	2120	2120	2120	2120	0
625	20240214	110700	1252925	2120	2120	2120	2120	0
626	20240214	110600	1252925	2120	2120	2120	2120	0
627	20240214	110500	1252925	2120	2120	2120	2120	0
628	20240214	110400	1252925	2120	2120	2120	2120	0
629	20240214	110300	1252925	2120	2120	2120	2120	0
630	20240214	110200	1252925	2120	2120	2120	2120	0
631	20240214	110100	1252925	2120	2120	2120	2120	0
632	20240214	110000	1252925	2120	2120	2120	2120	0
633	20240214	105900	1252925	2120	2120	2120	2120	0
634	20240214	105800	1252925	2120	2120	2120	2120	0
635	20240214	105700	1252925	2120	2120	2120	2120	0
636	20240214	105600	1252925	2120	2120	2120	2120	0
637	20240214	105500	1252925	2120	2120	2120	2120	0
638	20240214	105400	1252925	2120	2120	2120	2120	0
639	20240214	105300	1252925	2120	2120	2120	2120	0
640	20240214	105200	1252925	2120	2120	2120	2120	0
641	20240214	105100	1252925	2120	2120	2120	2120	0
642	20240214	105000	1252925	2120	2120	2120	2120	0
643	20240214	104900	1252925	2120	2120	2120	2120	0
644	20240214	104800	1252925	2120	2120	2120	2120	0
645	20240214	104700	1252925	2120	2120	2120	2120	0
646	20240214	104600	1252925	2120	2120	2120	2120	0
647	20240214	104500	1252925	2120	2120	2120	2120	0
648	20240214	104400	1252925	2120	2120	2120	2120	0
649	20240214	104300	1252925	2120	2120	2120	2120	0
650	20240214	104200	1252925	2120	2120	2120	2120	0
651	20240214	104100	1252925	2120	2120	2120	2120	0
652	20240214	104000	1252925	2120	2120	2120	2120	0
653	20240214	103900	1252925	2120	2120	2120	2120	0
654	20240214	103800	1252925	2120	2120	2120	2120	0
655	20240214	103700	1252925	2120	2120	2120	2120	0
656	20240214	103600	1252925	2120	2120	2120	2120	0
657	20240214	103500	1252925	2120	2120	2120	2120	0
658	20240214	103400	1252925	2120	2120	2120	2120	0
659	20240214	103300	1252925	2120	2120	2120	2120	0
660	20240214	103200	1252925	2120	2120	2120	2120	0
661	20240214	103100	1252925	2120	2120	2120	2120	0
662	20240214	103000	1252925	2120	2120	2120	2120	0
663	20240214	102900	1252925	2120	2120	2120	2120	0
664	20240214	102800	1252925	2120	2120	2120	2120	0
665	20240214	102700	1252925	2120	2120	2120	2120	0
666	20240214	102600	1252925	2120	2120	2120	2120	3
667	20240214	102500	1246565	2120	2120	2120	2120	0
668	20240214	102400	1246565	2120	2120	2120	2120	0
669	20240214	102300	1246565	2120	2120	2120	2120	0
670	20240214	102200	1246565	2120	2120	2120	2120	0
671	20240214	102100	1246565	2120	2120	2120	2120	0
672	20240214	102000	1246565	2120	2120	2120	2120	0
673	20240214	101900	1246565	2120	2120	2120	2120	0
674	20240214	101800	1246565	2120	2120	2120	2120	0
675	20240214	101700	1246565	2120	2120	2120	2120	0
676	20240214	101600	1246565	2120	2120	2120	2120	0
677	20240214	101500	1246565	2120	2120	2120	2120	0
678	20240214	101400	1246565	2120	2120	2120	2120	0
679	20240214	101300	1246565	2120	2120	2120	2120	0
680	20240214	101200	1246565	2120	2120	2120	2120	0
681	20240214	101100	1246565	2120	2120	2120	2120	0
682	20240214	101000	1246565	2120	2120	2120	2120	0
683	20240214	100900	1246565	2120	2120	2120	2120	0
684	20240214	100800	1246565	2120	2120	2120	2120	0
685	20240214	100700	1246565	2120	2120	2120	2120	0
686	20240214	100600	1246565	2120	2120	2120	2120	0
687	20240214	100500	1246565	2120	2120	2120	2120	0
688	20240214	100400	1246565	2120	2120	2120	2120	0
689	20240214	100300	1246565	2120	2120	2120	2120	0
690	20240214	100200	1246565	2120	2120	2120	2120	0
691	20240214	100100	1246565	2120	2120	2120	2120	0
692	20240214	100000	1246565	2120	2120	2120	2120	0
693	20240214	095900	1246565	2120	2120	2120	2120	0
694	20240214	095800	1246565	2120	2120	2120	2120	0
695	20240214	095700	1246565	2120	2120	2120	2120	0
696	20240214	095600	1246565	2120	2120	2120	2120	0
697	20240214	095500	1246565	2120	2120	2120	2120	0
698	20240214	095400	1246565	2120	2120	2120	2120	0
699	20240214	095300	1246565	2120	2120	2120	2120	0
700	20240214	095200	1246565	2120	2120	2120	2120	0
701	20240214	095100	1246565	2120	2120	2120	2120	0
702	20240214	095000	1246565	2120	2120	2120	2120	0
703	20240214	094900	1246565	2120	2120	2120	2120	0
704	20240214	094800	1246565	2120	2120	2120	2120	587
705	20240214	094700	2125	2125	2125	2125	2125	0
706	20240214	094600	2125	2125	2125	2125	2125	0
707	20240214	094500	2125	2125	2125	2125	2125	0
708	20240214	094400	2125	2125	2125	2125	2125	0
709	20240214	094300	2125	2125	2125	2125	2125	0
710	20240214	094200	2125	2125	2125	2125	2125	0
711	20240214	094100	2125	2125	2125	2125	2125	0
712	20240214	094000	2125	2125	2125	2125	2125	1
713	20240214	093900	0	2090	2090	2090	2090	0
714	20240214	093800	0	2090	2090	2090	2090	0
715	20240214	093700	0	2090	2090	2090	2090	0
716	20240214	093600	0	2090	2090	2090	2090	0
717	20240214	093500	0	2090	2090	2090	2090	0
718	20240214	093400	0	2090	2090	2090	2090	0
719	20240214	093300	0	2090	2090	2090	2090	0
720	20240214	093200	0	2090	2090	2090	2090	0
721	20240214	093100	0	2090	2090	2090	2090	0
722	20240214	093000	0	2090	2090	2090	2090	0
723	20240214	092900	0	2090	2090	2090	2090	0
724	20240214	092800	0	2090	2090	2090	2090	0
725	20240214	092700	0	2090	2090	2090	2090	0
726	20240214	092600	0	2090	2090	2090	2090	0
727	20240214	092500	0	2090	2090	2090	2090	0
728	20240214	092400	0	2090	2090	2090	2090	0
729	20240214	092300	0	2090	2090	2090	2090	0
730	20240214	092200	0	2090	2090	2090	2090	0
731	20240214	092100	0	2090	2090	2090	2090	0
732	20240214	092000	0	2090	2090	2090	2090	0
733	20240214	091900	0	2090	2090	2090	2090	0
734	20240214	091800	0	2090	2090	2090	2090	0
735	20240214	091700	0	2090	2090	2090	2090	0
736	20240214	091600	0	2090	2090	2090	2090	0
737	20240214	091500	0	2090	2090	2090	2090	0
738	20240214	091400	0	2090	2090	2090	2090	0
739	20240214	091300	0	2090	2090	2090	2090	0
740	20240214	091200	0	2090	2090	2090	2090	0
741	20240214	091100	0	2090	2090	2090	2090	0
742	20240214	091000	0	2090	2090	2090	2090	0
743	20240214	090900	0	2090	2090	2090	2090	0
744	20240214	090800	0	2090	2090	2090	2090	0
745	20240214	090700	0	2090	2090	2090	2090	0
746	20240214	090600	0	2090	2090	2090	2090	0
747	20240214	090500	0	2090	2090	2090	2090	0
748	20240214	090400	0	2090	2090	2090	2090	0
749	20240214	090300	0	2090	2090	2090	2090	0
750	20240214	090200	0	2090	2090	2090	2090	0
751	20240214	090100	0	2090	2090	2090	2090	0
752	20240214	090000	0	2090	2090	2090	2090	0