KissMeData/236030/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	204200	92440	4050	3995	4050	3995	22
3	20240220	204100	92440	4050	4050	4050	4050	0
4	20240220	204000	92440	4050	4050	4050	4050	0
5	20240220	203900	92440	4050	4050	4050	4050	0
6	20240220	203800	92440	4050	4050	4050	4050	0
7	20240220	203700	92440	4050	4050	4050	4050	0
8	20240220	203600	92440	4050	4050	4050	4050	0
9	20240220	203500	92440	4050	4050	4050	4050	0
10	20240220	203400	92440	4050	4050	4050	4050	0
11	20240220	203300	92440	4050	4050	4050	4050	0
12	20240220	203200	92440	4050	4050	4050	4050	0
13	20240220	203100	92440	4050	4050	4050	4050	0
14	20240220	203000	92440	4050	4050	4050	4050	0
15	20240220	202900	92440	4050	4050	4050	4050	0
16	20240220	202800	92440	4050	4050	4050	4050	0
17	20240220	202700	92440	4050	4050	4050	4050	0
18	20240220	202600	92440	4050	4050	4050	4050	0
19	20240220	202500	92440	4050	4050	4050	4050	0
20	20240220	202400	92440	4050	4050	4050	4050	0
21	20240220	202300	92440	4050	4050	4050	4050	0
22	20240220	202200	92440	4050	4050	4050	4050	0
23	20240220	202100	92440	4050	4050	4050	4050	0
24	20240220	202000	92440	4050	4050	4050	4050	0
25	20240220	201900	92440	4050	4050	4050	4050	0
26	20240220	201800	92440	4050	4050	4050	4050	0
27	20240220	201700	92440	4050	4050	4050	4050	0
28	20240220	201600	92440	4050	4050	4050	4050	0
29	20240220	201500	92440	4050	4050	4050	4050	0
30	20240220	201400	92440	4050	4050	4050	4050	0
31	20240220	201300	92440	4050	4050	4050	4050	0
32	20240220	201200	92440	4050	3995	4050	3995	22
33	20240220	201100	92440	4050	4050	4050	4050	0
34	20240220	201000	92440	4050	4050	4050	4050	0
35	20240220	200900	92440	4050	4050	4050	4050	0
36	20240220	200800	92440	4050	4050	4050	4050	0
37	20240220	200700	92440	4050	4050	4050	4050	0
38	20240220	200600	92440	4050	4050	4050	4050	0
39	20240220	200500	92440	4050	4050	4050	4050	0
40	20240220	200400	92440	4050	4050	4050	4050	0
41	20240220	200300	92440	4050	4050	4050	4050	0
42	20240220	200200	92440	4050	4050	4050	4050	0
43	20240220	200100	92440	4050	4050	4050	4050	0
44	20240220	200000	92440	4050	4050	4050	4050	0
45	20240220	195900	92440	4050	4050	4050	4050	0
46	20240220	195800	92440	4050	4050	4050	4050	0
47	20240220	195700	92440	4050	4050	4050	4050	0
48	20240220	195600	92440	4050	4050	4050	4050	0
49	20240220	195500	92440	4050	4050	4050	4050	0
50	20240220	195400	92440	4050	4050	4050	4050	0
51	20240220	195300	92440	4050	4050	4050	4050	0
52	20240220	195200	92440	4050	4050	4050	4050	0
53	20240220	195100	92440	4050	4050	4050	4050	0
54	20240220	195000	92440	4050	4050	4050	4050	0
55	20240220	194900	92440	4050	4050	4050	4050	0
56	20240220	194800	92440	4050	4050	4050	4050	0
57	20240220	194700	92440	4050	4050	4050	4050	0
58	20240220	194600	92440	4050	4050	4050	4050	0
59	20240220	194500	92440	4050	4050	4050	4050	0
60	20240220	194400	92440	4050	4050	4050	4050	0
61	20240220	194300	92440	4050	4050	4050	4050	0
62	20240220	194200	92440	4050	3995	4050	3995	22
63	20240220	194100	92440	4050	4050	4050	4050	0
64	20240220	194000	92440	4050	4050	4050	4050	0
65	20240220	193900	92440	4050	4050	4050	4050	0
66	20240220	193800	92440	4050	4050	4050	4050	0
67	20240220	193700	92440	4050	4050	4050	4050	0
68	20240220	193600	92440	4050	4050	4050	4050	0
69	20240220	193500	92440	4050	4050	4050	4050	0
70	20240220	193400	92440	4050	4050	4050	4050	0
71	20240220	193300	92440	4050	4050	4050	4050	0
72	20240220	193200	92440	4050	4050	4050	4050	0
73	20240220	193100	92440	4050	4050	4050	4050	0
74	20240220	193000	92440	4050	4050	4050	4050	0
75	20240220	192900	92440	4050	4050	4050	4050	0
76	20240220	192800	92440	4050	4050	4050	4050	0
77	20240220	192700	92440	4050	4050	4050	4050	0
78	20240220	192600	92440	4050	4050	4050	4050	0
79	20240220	192500	92440	4050	4050	4050	4050	0
80	20240220	192400	92440	4050	4050	4050	4050	0
81	20240220	192300	92440	4050	4050	4050	4050	0
82	20240220	192200	92440	4050	4050	4050	4050	0
83	20240220	192100	92440	4050	4050	4050	4050	0
84	20240220	192000	92440	4050	4050	4050	4050	0
85	20240220	191900	92440	4050	4050	4050	4050	0
86	20240220	191800	92440	4050	4050	4050	4050	0
87	20240220	191700	92440	4050	4050	4050	4050	0
88	20240220	191600	92440	4050	4050	4050	4050	0
89	20240220	191500	92440	4050	4050	4050	4050	0
90	20240220	191400	92440	4050	4050	4050	4050	0
91	20240220	191300	92440	4050	4050	4050	4050	0
92	20240220	191200	92440	4050	3995	4050	3995	22
93	20240220	191100	92440	4050	4050	4050	4050	0
94	20240220	191000	92440	4050	4050	4050	4050	0
95	20240220	190900	92440	4050	4050	4050	4050	0
96	20240220	190800	92440	4050	4050	4050	4050	0
97	20240220	190700	92440	4050	4050	4050	4050	0
98	20240220	190600	92440	4050	4050	4050	4050	0
99	20240220	190500	92440	4050	4050	4050	4050	0
100	20240220	190400	92440	4050	4050	4050	4050	0
101	20240220	190300	92440	4050	4050	4050	4050	0
102	20240220	190200	92440	4050	4050	4050	4050	0
103	20240220	190100	92440	4050	4050	4050	4050	0
104	20240220	190000	92440	4050	4050	4050	4050	0
105	20240220	185900	92440	4050	4050	4050	4050	0
106	20240220	185800	92440	4050	4050	4050	4050	0
107	20240220	185700	92440	4050	4050	4050	4050	0
108	20240220	185600	92440	4050	4050	4050	4050	0
109	20240220	185500	92440	4050	4050	4050	4050	0
110	20240220	185400	92440	4050	4050	4050	4050	0
111	20240220	185300	92440	4050	4050	4050	4050	0
112	20240220	185200	92440	4050	4050	4050	4050	0
113	20240220	185100	92440	4050	4050	4050	4050	0
114	20240220	185000	92440	4050	4050	4050	4050	0
115	20240220	184900	92440	4050	4050	4050	4050	0
116	20240220	184800	92440	4050	4050	4050	4050	0
117	20240220	184700	92440	4050	4050	4050	4050	0
118	20240220	184600	92440	4050	4050	4050	4050	0
119	20240220	184500	92440	4050	4050	4050	4050	0
120	20240220	184400	92440	4050	4050	4050	4050	0
121	20240220	184300	92440	4050	4050	4050	4050	0
122	20240220	184200	92440	4050	3995	4050	3995	22
123	20240220	184100	92440	4050	4050	4050	4050	0
124	20240220	184000	92440	4050	4050	4050	4050	0
125	20240220	183900	92440	4050	4050	4050	4050	0
126	20240220	183800	92440	4050	4050	4050	4050	0
127	20240220	183700	92440	4050	4050	4050	4050	0
128	20240220	183600	92440	4050	4050	4050	4050	0
129	20240220	183500	92440	4050	4050	4050	4050	0
130	20240220	183400	92440	4050	4050	4050	4050	0
131	20240220	183300	92440	4050	4050	4050	4050	0
132	20240220	183200	92440	4050	4050	4050	4050	0
133	20240220	183100	92440	4050	4050	4050	4050	0
134	20240220	183000	92440	4050	4050	4050	4050	0
135	20240220	182900	92440	4050	4050	4050	4050	0
136	20240220	182800	92440	4050	4050	4050	4050	0
137	20240220	182700	92440	4050	4050	4050	4050	0
138	20240220	182600	92440	4050	4050	4050	4050	0
139	20240220	182500	92440	4050	4050	4050	4050	0
140	20240220	182400	92440	4050	4050	4050	4050	0
141	20240220	182300	92440	4050	4050	4050	4050	0
142	20240220	182200	92440	4050	4050	4050	4050	0
143	20240220	182100	92440	4050	4050	4050	4050	0
144	20240220	182000	92440	4050	4050	4050	4050	0
145	20240220	181900	92440	4050	4050	4050	4050	0
146	20240220	181800	92440	4050	4050	4050	4050	0
147	20240220	181700	92440	4050	4050	4050	4050	0
148	20240220	181600	92440	4050	4050	4050	4050	0
149	20240220	181500	92440	4050	4050	4050	4050	0
150	20240220	181400	92440	4050	4050	4050	4050	0
151	20240220	181300	92440	4050	4050	4050	4050	0
152	20240220	181200	92440	4050	3995	4050	3995	22
153	20240220	181100	92440	4050	4050	4050	4050	0
154	20240220	181000	92440	4050	4050	4050	4050	0
155	20240220	180900	92440	4050	4050	4050	4050	0
156	20240220	180800	92440	4050	4050	4050	4050	0
157	20240220	180700	92440	4050	4050	4050	4050	0
158	20240220	180600	92440	4050	4050	4050	4050	0
159	20240220	180500	92440	4050	4050	4050	4050	0
160	20240220	180400	92440	4050	4050	4050	4050	0
161	20240220	180300	92440	4050	4050	4050	4050	0
162	20240220	180200	92440	4050	4050	4050	4050	0
163	20240220	180100	92440	4050	4050	4050	4050	0
164	20240220	180000	92440	4050	4050	4050	4050	0
165	20240220	175900	92440	4050	4050	4050	4050	0
166	20240220	175800	92440	4050	4050	4050	4050	0
167	20240220	175700	92440	4050	4050	4050	4050	0
168	20240220	175600	92440	4050	4050	4050	4050	0
169	20240220	175500	92440	4050	4050	4050	4050	0
170	20240220	175400	92440	4050	4050	4050	4050	0
171	20240220	175300	92440	4050	4050	4050	4050	0
172	20240220	175200	92440	4050	4050	4050	4050	0
173	20240220	175100	92440	4050	4050	4050	4050	0
174	20240220	175000	92440	4050	4050	4050	4050	0
175	20240220	174900	92440	4050	4050	4050	4050	0
176	20240220	174800	92440	4050	4050	4050	4050	0
177	20240220	174700	92440	4050	4050	4050	4050	0
178	20240220	174600	92440	4050	4050	4050	4050	0
179	20240220	174500	92440	4050	4050	4050	4050	0
180	20240220	174400	92440	4050	4050	4050	4050	0
181	20240220	174300	92440	4050	4050	4050	4050	0
182	20240220	174200	92440	4050	3995	4050	3995	22
183	20240220	174100	92440	4050	4050	4050	4050	0
184	20240220	174000	92440	4050	4050	4050	4050	0
185	20240220	173900	92440	4050	4050	4050	4050	0
186	20240220	173800	92440	4050	4050	4050	4050	0
187	20240220	173700	92440	4050	4050	4050	4050	0
188	20240220	173600	92440	4050	4050	4050	4050	0
189	20240220	173500	92440	4050	4050	4050	4050	0
190	20240220	173400	92440	4050	4050	4050	4050	0
191	20240220	173300	92440	4050	4050	4050	4050	0
192	20240220	173200	92440	4050	4050	4050	4050	0
193	20240220	173100	92440	4050	4050	4050	4050	0
194	20240220	173000	92440	4050	4050	4050	4050	0
195	20240220	172900	92440	4050	4050	4050	4050	0
196	20240220	172800	92440	4050	4050	4050	4050	0
197	20240220	172700	92440	4050	4050	4050	4050	0
198	20240220	172600	92440	4050	4050	4050	4050	0
199	20240220	172500	92440	4050	4050	4050	4050	0
200	20240220	172400	92440	4050	4050	4050	4050	0
201	20240220	172300	92440	4050	4050	4050	4050	0
202	20240220	172200	92440	4050	4050	4050	4050	0
203	20240220	172100	92440	4050	4050	4050	4050	0
204	20240220	172000	92440	4050	4050	4050	4050	0
205	20240220	171900	92440	4050	4050	4050	4050	0
206	20240220	171800	92440	4050	4050	4050	4050	0
207	20240220	171700	92440	4050	4050	4050	4050	0
208	20240220	171600	92440	4050	4050	4050	4050	0
209	20240220	171500	92440	4050	4050	4050	4050	0
210	20240220	171400	92440	4050	4050	4050	4050	0
211	20240220	171300	92440	4050	4050	4050	4050	0
212	20240220	171200	92440	4050	3995	4050	3995	22
213	20240220	171100	92440	4050	4050	4050	4050	0
214	20240220	171000	92440	4050	4050	4050	4050	0
215	20240220	170900	92440	4050	4050	4050	4050	0
216	20240220	170800	92440	4050	4050	4050	4050	0
217	20240220	170700	92440	4050	4050	4050	4050	0
218	20240220	170600	92440	4050	4050	4050	4050	0
219	20240220	170500	92440	4050	4050	4050	4050	0
220	20240220	170400	92440	4050	4050	4050	4050	0
221	20240220	170300	92440	4050	4050	4050	4050	0
222	20240220	170200	92440	4050	4050	4050	4050	0
223	20240220	170100	92440	4050	4050	4050	4050	0
224	20240220	170000	92440	4050	4050	4050	4050	0
225	20240220	165900	92440	4050	4050	4050	4050	0
226	20240220	165800	92440	4050	4050	4050	4050	0
227	20240220	165700	92440	4050	4050	4050	4050	0
228	20240220	165600	92440	4050	4050	4050	4050	0
229	20240220	165500	92440	4050	4050	4050	4050	0
230	20240220	165400	92440	4050	4050	4050	4050	0
231	20240220	165300	92440	4050	4050	4050	4050	0
232	20240220	165200	92440	4050	4050	4050	4050	0
233	20240220	165100	92440	4050	4050	4050	4050	0
234	20240220	165000	92440	4050	4050	4050	4050	0
235	20240220	164900	92440	4050	4050	4050	4050	0
236	20240220	164800	92440	4050	4050	4050	4050	0
237	20240220	164700	92440	4050	4050	4050	4050	0
238	20240220	164600	92440	4050	4050	4050	4050	0
239	20240220	164500	92440	4050	4050	4050	4050	0
240	20240220	164400	92440	4050	4050	4050	4050	0
241	20240220	164300	92440	4050	4050	4050	4050	0
242	20240220	164200	92440	4050	3995	4050	3995	22
243	20240220	164100	92440	4050	4050	4050	4050	0
244	20240220	164000	92440	4050	4050	4050	4050	0
245	20240220	163900	92440	4050	4050	4050	4050	0
246	20240220	163800	92440	4050	4050	4050	4050	0
247	20240220	163700	92440	4050	4050	4050	4050	0
248	20240220	163600	92440	4050	4050	4050	4050	0
249	20240220	163500	92440	4050	4050	4050	4050	0
250	20240220	163400	92440	4050	4050	4050	4050	0
251	20240220	163300	92440	4050	4050	4050	4050	0
252	20240220	163200	92440	4050	4050	4050	4050	0
253	20240220	163100	92440	4050	4050	4050	4050	0
254	20240220	163000	92440	4050	4050	4050	4050	0
255	20240220	162900	92440	4050	4050	4050	4050	0
256	20240220	162800	92440	4050	4050	4050	4050	0
257	20240220	162700	92440	4050	4050	4050	4050	0
258	20240220	162600	92440	4050	4050	4050	4050	0
259	20240220	162500	92440	4050	4050	4050	4050	0
260	20240220	162400	92440	4050	4050	4050	4050	0
261	20240220	162300	92440	4050	4050	4050	4050	0
262	20240220	162200	92440	4050	4050	4050	4050	0
263	20240220	162100	92440	4050	4050	4050	4050	0
264	20240220	162000	92440	4050	4050	4050	4050	0
265	20240220	161900	92440	4050	4050	4050	4050	0
266	20240220	161800	92440	4050	4050	4050	4050	0
267	20240220	161700	92440	4050	4050	4050	4050	0
268	20240220	161600	92440	4050	4050	4050	4050	0
269	20240220	161500	92440	4050	4050	4050	4050	0
270	20240220	161400	92440	4050	4050	4050	4050	0
271	20240220	161300	92440	4050	4050	4050	4050	0
272	20240220	161200	92440	4050	3995	4050	3995	22
273	20240220	161100	92440	4050	4050	4050	4050	0
274	20240220	161000	92440	4050	4050	4050	4050	0
275	20240220	160900	92440	4050	4050	4050	4050	0
276	20240220	160800	92440	4050	4050	4050	4050	0
277	20240220	160700	92440	4050	4050	4050	4050	0
278	20240220	160600	92440	4050	4050	4050	4050	0
279	20240220	160500	92440	4050	4050	4050	4050	0
280	20240220	160400	92440	4050	4050	4050	4050	0
281	20240220	160300	92440	4050	4050	4050	4050	0
282	20240220	160200	92440	4050	4050	4050	4050	0
283	20240220	160100	92440	4050	4050	4050	4050	0
284	20240220	160000	92440	4050	4050	4050	4050	0
285	20240220	155900	92440	4050	4050	4050	4050	0
286	20240220	155800	92440	4050	4050	4050	4050	0
287	20240220	155700	92440	4050	4050	4050	4050	0
288	20240220	155600	92440	4050	4050	4050	4050	0
289	20240220	155500	92440	4050	4050	4050	4050	0
290	20240220	155400	92440	4050	4050	4050	4050	0
291	20240220	155300	92440	4050	4050	4050	4050	0
292	20240220	155200	92440	4050	4050	4050	4050	0
293	20240220	155100	92440	4050	4050	4050	4050	0
294	20240220	155000	92440	4050	4050	4050	4050	0
295	20240220	154900	92440	4050	4050	4050	4050	0
296	20240220	154800	92440	4050	4050	4050	4050	0
297	20240220	154700	92440	4050	4050	4050	4050	0
298	20240220	154600	92440	4050	4050	4050	4050	0
299	20240220	154500	92440	4050	4050	4050	4050	0
300	20240220	154400	92440	4050	4050	4050	4050	0
301	20240220	154300	92440	4050	4050	4050	4050	0
302	20240220	154200	92440	4050	3995	4050	3995	22
303	20240220	154100	92440	4050	4050	4050	4050	0
304	20240220	154000	92440	4050	4050	4050	4050	0
305	20240220	153900	92440	4050	4050	4050	4050	0
306	20240220	153800	92440	4050	4050	4050	4050	0
307	20240220	153700	92440	4050	4050	4050	4050	0
308	20240220	153600	92440	4050	4050	4050	4050	0
309	20240220	153500	92440	4050	4050	4050	4050	0
310	20240220	153400	92440	4050	4050	4050	4050	0
311	20240220	153300	92440	4050	4050	4050	4050	0
312	20240220	153200	92440	4050	4050	4050	4050	0
313	20240220	153100	92440	4050	4050	4050	4050	0
314	20240220	153000	92440	4050	4050	4050	4050	0
315	20240220	152900	92440	4050	4050	4050	4050	0
316	20240220	152800	92440	4050	4050	4050	4050	0
317	20240220	152700	92440	4050	4050	4050	4050	0
318	20240220	152600	92440	4050	4050	4050	4050	0
319	20240220	152500	92440	4050	4050	4050	4050	0
320	20240220	152400	92440	4050	4050	4050	4050	0
321	20240220	152300	92440	4050	4050	4050	4050	0
322	20240220	152200	92440	4050	4050	4050	4050	0
323	20240220	152100	92440	4050	4050	4050	4050	0
324	20240220	152000	92440	4050	4050	4050	4050	0
325	20240220	151900	92440	4050	4050	4050	4050	0
326	20240220	151800	92440	4050	4050	4050	4050	0
327	20240220	151700	92440	4050	4050	4050	4050	0
328	20240220	151600	92440	4050	4050	4050	4050	0
329	20240220	151500	92440	4050	4050	4050	4050	0
330	20240220	151400	92440	4050	4050	4050	4050	0
331	20240220	151300	92440	4050	4050	4050	4050	0
332	20240220	151200	92440	4050	4050	4050	4050	0
333	20240220	151100	92440	4050	4050	4050	4050	0
334	20240220	151000	92440	4050	4050	4050	4050	0
335	20240220	150900	92440	4050	4050	4050	4050	0
336	20240220	150800	92440	4050	4050	4050	4050	0
337	20240220	150700	92440	4050	4050	4050	4050	0
338	20240220	150600	92440	4050	4050	4050	4050	0
339	20240220	150500	92440	4050	4050	4050	4050	0
340	20240220	150400	92440	4050	4050	4050	4050	0
341	20240220	150300	92440	4050	4050	4050	4050	0
342	20240220	150200	92440	4050	4050	4050	4050	0
343	20240220	150100	92440	4050	4050	4050	4050	0
344	20240220	150000	92440	4050	4050	4050	4050	0
345	20240220	145900	92440	4050	4050	4050	4050	0
346	20240220	145800	92440	4050	4050	4050	4050	0
347	20240220	145700	92440	4050	4050	4050	4050	0
348	20240220	145600	92440	4050	4050	4050	4050	0
349	20240220	145500	92440	4050	4050	4050	4050	0
350	20240220	145400	92440	4050	4050	4050	4050	0
351	20240220	145300	92440	4050	4050	4050	4050	0
352	20240220	145200	92440	4050	4050	4050	4050	0
353	20240220	145100	92440	4050	4050	4050	4050	0
354	20240220	145000	92440	4050	4050	4050	4050	0
355	20240220	144900	92440	4050	4050	4050	4050	0
356	20240220	144800	92440	4050	4050	4050	4050	0
357	20240220	144700	92440	4050	4050	4050	4050	0
358	20240220	144600	92440	4050	4050	4050	4050	0
359	20240220	144500	92440	4050	4050	4050	4050	0
360	20240220	144400	92440	4050	4050	4050	4050	0
361	20240220	144300	92440	4050	4050	4050	4050	0
362	20240220	144200	92440	4050	4050	4050	4050	0
363	20240220	144100	92440	4050	4050	4050	4050	0
364	20240220	144000	92440	4050	4050	4050	4050	0
365	20240220	143900	92440	4050	4050	4050	4050	0
366	20240220	143800	92440	4050	4050	4050	4050	0
367	20240220	143700	92440	4050	4050	4050	4050	0
368	20240220	143600	92440	4050	4050	4050	4050	0
369	20240220	143500	92440	4050	4050	4050	4050	0
370	20240220	143400	92440	4050	4050	4050	4050	0
371	20240220	143300	92440	4050	4050	4050	4050	0
372	20240220	143200	92440	4050	4050	4050	4050	0
373	20240220	143100	92440	4050	4050	4050	4050	0
374	20240220	143000	92440	4050	4050	4050	4050	0
375	20240220	142900	92440	4050	4050	4050	4050	0
376	20240220	142800	92440	4050	4050	4050	4050	0
377	20240220	142700	92440	4050	4050	4050	4050	0
378	20240220	142600	92440	4050	4050	4050	4050	0
379	20240220	142500	92440	4050	4050	4050	4050	0
380	20240220	142400	92440	4050	4050	4050	4050	0
381	20240220	142300	92440	4050	4050	4050	4050	0
382	20240220	142200	92440	4050	4050	4050	4050	0
383	20240220	142100	92440	4050	4050	4050	4050	0
384	20240220	142000	92440	4050	4050	4050	4050	0
385	20240220	141900	92440	4050	4050	4050	4050	0
386	20240220	141800	92440	4050	4050	4050	4050	0
387	20240220	141700	92440	4050	4050	4050	4050	0
388	20240220	141600	92440	4050	4050	4050	4050	0
389	20240220	141500	92440	4050	4050	4050	4050	0
390	20240220	141400	92440	4050	4050	4050	4050	0
391	20240220	141300	92440	4050	4050	4050	4050	0
392	20240220	141200	92440	4050	4050	4050	4050	0
393	20240220	141100	92440	4050	4050	4050	4050	0
394	20240220	141000	92440	4050	4050	4050	4050	0
395	20240220	140900	92440	4050	4050	4050	4050	0
396	20240220	140800	92440	4050	4050	4050	4050	0
397	20240220	140700	92440	4050	4050	4050	4050	0
398	20240220	140600	92440	4050	4050	4050	4050	0
399	20240220	140500	92440	4050	4050	4050	4050	0
400	20240220	140400	92440	4050	4050	4050	4050	0
401	20240220	140300	92440	4050	4050	4050	4050	0
402	20240220	140200	92440	4050	4050	4050	4050	0
403	20240220	140100	92440	4050	4050	4050	4050	0
404	20240220	140000	92440	4050	4050	4050	4050	0
405	20240220	135900	92440	4050	4050	4050	4050	0
406	20240220	135800	92440	4050	4050	4050	4050	0
407	20240220	135700	92440	4050	4050	4050	4050	0
408	20240220	135600	92440	4050	4050	4050	4050	0
409	20240220	135500	92440	4050	4050	4050	4050	0
410	20240220	135400	92440	4050	4050	4050	4050	0
411	20240220	135300	92440	4050	4050	4050	4050	0
412	20240220	135200	92440	4050	4050	4050	4050	0
413	20240220	135100	92440	4050	4050	4050	4050	0
414	20240220	135000	92440	4050	4050	4050	4050	0
415	20240220	134900	92440	4050	4050	4050	4050	0
416	20240220	134800	92440	4050	4050	4050	4050	0
417	20240220	134700	92440	4050	4050	4050	4050	0
418	20240220	134600	92440	4050	4050	4050	4050	0
419	20240220	134500	92440	4050	4050	4050	4050	0
420	20240220	134400	92440	4050	4050	4050	4050	0
421	20240220	134300	92440	4050	4050	4050	4050	0
422	20240220	134200	92440	4050	4050	4050	4050	0
423	20240220	134100	92440	4050	4050	4050	4050	0
424	20240220	134000	92440	4050	4050	4050	4050	0
425	20240220	133900	92440	4050	4050	4050	4050	0
426	20240220	133800	92440	4050	4050	4050	4050	0
427	20240220	133700	92440	4050	4050	4050	4050	0
428	20240220	133600	92440	4050	4050	4050	4050	0
429	20240220	133500	92440	4050	4050	4050	4050	0
430	20240220	133400	92440	4050	4050	4050	4050	0
431	20240220	133300	92440	4050	4050	4050	4050	0
432	20240220	133200	92440	4050	4050	4050	4050	0
433	20240220	133100	92440	4050	4050	4050	4050	0
434	20240220	133000	92440	4050	4050	4050	4050	0
435	20240220	132900	92440	4050	4050	4050	4050	0
436	20240220	132800	92440	4050	4050	4050	4050	0
437	20240220	132700	92440	4050	4050	4050	4050	0
438	20240220	132600	92440	4050	4050	4050	4050	0
439	20240220	132500	92440	4050	4050	4050	4050	0
440	20240220	132400	92440	4050	4050	4050	4050	0
441	20240220	132300	92440	4050	4050	4050	4050	0
442	20240220	132200	92440	4050	4050	4050	4050	0
443	20240220	132100	92440	4050	4050	4050	4050	0
444	20240220	132000	92440	4050	4050	4050	4050	0
445	20240220	131900	92440	4050	4050	4050	4050	0
446	20240220	131800	92440	4050	4050	4050	4050	0
447	20240220	131700	92440	4050	4050	4050	4050	0
448	20240220	131600	92440	4050	4050	4050	4050	0
449	20240220	131500	92440	4050	4050	4050	4050	0
450	20240220	131400	92440	4050	4050	4050	4050	0
451	20240220	131300	92440	4050	4050	4050	4050	0
452	20240220	131200	92440	4050	4050	4050	4050	0
453	20240220	131100	92440	4050	4050	4050	4050	0
454	20240220	131000	92440	4050	4050	4050	4050	0
455	20240220	130900	92440	4050	4050	4050	4050	0
456	20240220	130800	92440	4050	4050	4050	4050	0
457	20240220	130700	92440	4050	4050	4050	4050	0
458	20240220	130600	92440	4050	4050	4050	4050	0
459	20240220	130500	92440	4050	4050	4050	4050	0
460	20240220	130400	92440	4050	4050	4050	4050	0
461	20240220	130300	92440	4050	4050	4050	4050	0
462	20240220	130200	92440	4050	4050	4050	4050	0
463	20240220	130100	92440	4050	4050	4050	4050	0
464	20240220	130000	92440	4050	4050	4050	4050	0
465	20240220	125900	92440	4050	4050	4050	4050	0
466	20240220	125800	92440	4050	4050	4050	4050	0
467	20240220	125700	92440	4050	4050	4050	4050	0
468	20240220	125600	92440	4050	4050	4050	4050	0
469	20240220	125500	92440	4050	4050	4050	4050	0
470	20240220	125400	92440	4050	4050	4050	4050	0
471	20240220	125300	92440	4050	4050	4050	4050	0
472	20240220	125200	92440	4050	4050	4050	4050	0
473	20240220	125100	92440	4050	4050	4050	4050	0
474	20240220	125000	92440	4050	4050	4050	4050	0
475	20240220	124900	92440	4050	4050	4050	4050	0
476	20240220	124800	92440	4050	4050	4050	4050	0
477	20240220	124700	92440	4050	4050	4050	4050	0
478	20240220	124600	92440	4050	4050	4050	4050	0
479	20240220	124500	92440	4050	4050	4050	4050	0
480	20240220	124400	92440	4050	4050	4050	4050	0
481	20240220	124300	92440	4050	4050	4050	4050	0
482	20240220	124200	92440	4050	4050	4050	4050	0
483	20240220	124100	92440	4050	4050	4050	4050	0
484	20240220	124000	92440	4050	4050	4050	4050	0
485	20240220	123900	92440	4050	4050	4050	4050	0
486	20240220	123800	92440	4050	4050	4050	4050	0
487	20240220	123700	92440	4050	4050	4050	4050	0
488	20240220	123600	92440	4050	4050	4050	4050	0
489	20240220	123500	92440	4050	4050	4050	4050	0
490	20240220	123400	92440	4050	4050	4050	4050	0
491	20240220	123300	92440	4050	4050	4050	4050	0
492	20240220	123200	92440	4050	4050	4050	4050	0
493	20240220	123100	92440	4050	4050	4050	4050	0
494	20240220	123000	92440	4050	4050	4050	4050	0
495	20240220	122900	92440	4050	4050	4050	4050	0
496	20240220	122800	92440	4050	4050	4050	4050	0
497	20240220	122700	92440	4050	4050	4050	4050	0
498	20240220	122600	92440	4050	4050	4050	4050	0
499	20240220	122500	92440	4050	4050	4050	4050	0
500	20240220	122400	92440	4050	4050	4050	4050	0
501	20240220	122300	92440	4050	4050	4050	4050	0
502	20240220	122200	92440	4050	4050	4050	4050	0
503	20240220	122100	92440	4050	4050	4050	4050	0
504	20240220	122000	92440	4050	4050	4050	4050	0
505	20240220	121900	92440	4050	4050	4050	4050	0
506	20240220	121800	92440	4050	4050	4050	4050	0
507	20240220	121700	92440	4050	4050	4050	4050	0
508	20240220	121600	92440	4050	4050	4050	4050	0
509	20240220	121500	92440	4050	4050	4050	4050	0
510	20240220	121400	92440	4050	4050	4050	4050	0
511	20240220	121300	92440	4050	4050	4050	4050	0
512	20240220	121200	92440	4050	4050	4050	4050	0
513	20240220	121100	92440	4050	4050	4050	4050	0
514	20240220	121000	92440	4050	4050	4050	4050	0
515	20240220	120900	92440	4050	4050	4050	4050	0
516	20240220	120800	92440	4050	4050	4050	4050	0
517	20240220	120700	92440	4050	4050	4050	4050	0
518	20240220	120600	92440	4050	4050	4050	4050	0
519	20240220	120500	92440	4050	4050	4050	4050	0
520	20240220	120400	92440	4050	4050	4050	4050	0
521	20240220	120300	92440	4050	4050	4050	4050	0
522	20240220	120200	92440	4050	4050	4050	4050	0
523	20240220	120100	92440	4050	4050	4050	4050	0
524	20240220	120000	92440	4050	4050	4050	4050	0
525	20240220	115900	92440	4050	4050	4050	4050	0
526	20240220	115800	92440	4050	4050	4050	4050	0
527	20240220	115700	92440	4050	4050	4050	4050	0
528	20240220	115600	92440	4050	4050	4050	4050	0
529	20240220	115500	92440	4050	4050	4050	4050	0
530	20240220	115400	92440	4050	4050	4050	4050	0
531	20240220	115300	92440	4050	4050	4050	4050	0
532	20240220	115200	92440	4050	4050	4050	4050	0
533	20240220	115100	92440	4050	4050	4050	4050	0
534	20240220	115000	92440	4050	4050	4050	4050	0
535	20240220	114900	92440	4050	4050	4050	4050	0
536	20240220	114800	92440	4050	4050	4050	4050	0
537	20240220	114700	92440	4050	4050	4050	4050	0
538	20240220	114600	92440	4050	4050	4050	4050	0
539	20240220	114500	92440	4050	4050	4050	4050	0
540	20240220	114400	92440	4050	4050	4050	4050	0
541	20240220	114300	92440	4050	4050	4050	4050	0
542	20240220	114200	92440	4050	4050	4050	4050	0
543	20240220	114100	92440	4050	4050	4050	4050	0
544	20240220	114000	92440	4050	4050	4050	4050	0
545	20240220	113900	92440	4050	4050	4050	4050	0
546	20240220	113800	92440	4050	4050	4050	4050	0
547	20240220	113700	92440	4050	4050	4050	4050	0
548	20240220	113600	92440	4050	4050	4050	4050	0
549	20240220	113500	92440	4050	4050	4050	4050	0
550	20240220	113400	92440	4050	4050	4050	4050	0
551	20240220	113300	92440	4050	4050	4050	4050	0
552	20240220	113200	92440	4050	4050	4050	4050	0
553	20240220	113100	92440	4050	4050	4050	4050	0
554	20240220	113000	92440	4050	4050	4050	4050	0
555	20240220	112900	92440	4050	4050	4050	4050	0
556	20240220	112800	92440	4050	4050	4050	4050	0
557	20240220	112700	92440	4050	4050	4050	4050	0
558	20240220	112600	92440	4050	4050	4050	4050	0
559	20240220	112500	92440	4050	4050	4050	4050	0
560	20240220	112400	92440	4050	4050	4050	4050	0
561	20240220	112300	92440	4050	4050	4050	4050	0
562	20240220	112200	92440	4050	4050	4050	4050	0
563	20240220	112100	92440	4050	4050	4050	4050	0
564	20240220	112000	92440	4050	4050	4050	4050	0
565	20240220	111900	92440	4050	4050	4050	4050	0
566	20240220	111800	92440	4050	4050	4050	4050	0
567	20240220	111700	92440	4050	4050	4050	4050	0
568	20240220	111600	92440	4050	4050	4050	4050	0
569	20240220	111500	92440	4050	4050	4050	4050	0
570	20240220	111400	92440	4050	4050	4050	4050	0
571	20240220	111300	92440	4050	4050	4050	4050	0
572	20240220	111200	92440	4050	4050	4050	4050	0
573	20240220	111100	92440	4050	4050	4050	4050	0
574	20240220	111000	92440	4050	4050	4050	4050	0
575	20240220	110900	92440	4050	4050	4050	4050	0
576	20240220	110800	92440	4050	4050	4050	4050	0
577	20240220	110700	92440	4050	4050	4050	4050	0
578	20240220	110600	92440	4050	4050	4050	4050	0
579	20240220	110500	92440	4050	4050	4050	4050	0
580	20240220	110400	92440	4050	4050	4050	4050	0
581	20240220	110300	92440	4050	4050	4050	4050	0
582	20240220	110200	92440	4050	4050	4050	4050	0
583	20240220	110100	92440	4050	4050	4050	4050	0
584	20240220	110000	92440	4050	4050	4050	4050	0
585	20240220	105900	92440	4050	4050	4050	4050	0
586	20240220	105800	92440	4050	4050	4050	4050	0
587	20240220	105700	92440	4050	4050	4050	4050	0
588	20240220	105600	92440	4050	4050	4050	4050	0
589	20240220	105500	92440	4050	4050	4050	4050	0
590	20240220	105400	92440	4050	4050	4050	4050	0
591	20240220	105300	92440	4050	4050	4050	4050	0
592	20240220	105200	92440	4050	4050	4050	4050	0
593	20240220	105100	92440	4050	4050	4050	4050	0
594	20240220	105000	92440	4050	4050	4050	4050	0
595	20240220	104900	92440	4050	4050	4050	4050	0
596	20240220	104800	92440	4050	4050	4050	4050	0
597	20240220	104700	92440	4050	3995	4050	3995	22
598	20240220	104600	3990	3990	3990	3990	3990	0
599	20240220	104500	3990	3990	3990	3990	3990	0
600	20240220	104400	3990	3990	3990	3990	3990	0
601	20240220	104300	3990	3990	3990	3990	3990	0
602	20240220	104200	3990	3990	3990	3990	3990	0
603	20240220	104100	3990	3990	3990	3990	3990	0
604	20240220	104000	3990	3990	3990	3990	3990	0
605	20240220	103900	3990	3990	3990	3990	3990	0
606	20240220	103800	3990	3990	3990	3990	3990	0
607	20240220	103700	3990	3990	3990	3990	3990	0
608	20240220	103600	3990	3990	3990	3990	3990	0
609	20240220	103500	3990	3990	3990	3990	3990	0
610	20240220	103400	3990	3990	3990	3990	3990	0
611	20240220	103300	3990	3990	3990	3990	3990	0
612	20240220	103200	3990	3990	3990	3990	3990	0
613	20240220	103100	3990	3990	3990	3990	3990	0
614	20240220	103000	3990	3990	3990	3990	3990	0
615	20240220	102900	3990	3990	3990	3990	3990	0
616	20240220	102800	3990	3990	3990	3990	3990	0
617	20240220	102700	3990	3990	3990	3990	3990	0
618	20240220	102600	3990	3990	3990	3990	3990	0
619	20240220	102500	3990	3990	3990	3990	3990	0
620	20240220	102400	3990	3990	3990	3990	3990	0
621	20240220	102300	3990	3990	3990	3990	3990	0
622	20240220	102200	3990	3990	3990	3990	3990	0
623	20240220	102100	3990	3990	3990	3990	3990	0
624	20240220	102000	3990	3990	3990	3990	3990	0
625	20240220	101900	3990	3990	3990	3990	3990	0
626	20240220	101800	3990	3990	3990	3990	3990	0
627	20240220	101700	3990	3990	3990	3990	3990	0
628	20240220	101600	3990	3990	3990	3990	3990	0
629	20240220	101500	3990	3990	3990	3990	3990	0
630	20240220	101400	3990	3990	3990	3990	3990	0
631	20240220	101300	3990	3990	3990	3990	3990	0
632	20240220	101200	3990	3990	3990	3990	3990	0
633	20240220	101100	3990	3990	3990	3990	3990	0
634	20240220	101000	3990	3990	3990	3990	3990	0
635	20240220	100900	3990	3990	3990	3990	3990	0
636	20240220	100800	3990	3990	3990	3990	3990	0
637	20240220	100700	3990	3990	3990	3990	3990	0
638	20240220	100600	3990	3990	3990	3990	3990	0
639	20240220	100500	3990	3990	3990	3990	3990	0
640	20240220	100400	3990	3990	3990	3990	3990	0
641	20240220	100300	3990	3990	3990	3990	3990	0
642	20240220	100200	3990	3990	3990	3990	3990	0
643	20240220	100100	3990	3990	3990	3990	3990	0
644	20240220	100000	3990	3990	3990	3990	3990	0
645	20240220	095900	3990	3990	3990	3990	3990	0
646	20240220	095800	3990	3990	3990	3990	3990	0
647	20240220	095700	3990	3990	3990	3990	3990	0
648	20240220	095600	3990	3990	3990	3990	3990	0
649	20240220	095500	3990	3990	3990	3990	3990	0
650	20240220	095400	3990	3990	3990	3990	3990	0
651	20240220	095300	3990	3990	3990	3990	3990	0
652	20240220	095200	3990	3990	3990	3990	3990	0
653	20240220	095100	3990	3990	3990	3990	3990	0
654	20240220	095000	3990	3990	3990	3990	3990	0
655	20240220	094900	3990	3990	3990	3990	3990	0
656	20240220	094800	3990	3990	3990	3990	3990	0
657	20240220	094700	3990	3990	3990	3990	3990	0
658	20240220	094600	3990	3990	3990	3990	3990	0
659	20240220	094500	3990	3990	3990	3990	3990	0
660	20240220	094400	3990	3990	3990	3990	3990	0
661	20240220	094300	3990	3990	3990	3990	3990	0
662	20240220	094200	3990	3990	3990	3990	3990	0
663	20240220	094100	3990	3990	3990	3990	3990	0
664	20240220	094000	3990	3990	3990	3990	3990	0
665	20240220	093900	3990	3990	3990	3990	3990	0
666	20240220	093800	3990	3990	3990	3990	3990	0
667	20240220	093700	3990	3990	3990	3990	3990	0
668	20240220	093600	3990	3990	3990	3990	3990	0
669	20240220	093500	3990	3990	3990	3990	3990	0
670	20240220	093400	3990	3990	3990	3990	3990	0
671	20240220	093300	3990	3990	3990	3990	3990	0
672	20240220	093200	3990	3990	3990	3990	3990	0
673	20240220	093100	3990	3990	3990	3990	3990	0
674	20240220	093000	3990	3990	3990	3990	3990	0
675	20240220	092900	3990	3990	3990	3990	3990	0
676	20240220	092800	3990	3990	3990	3990	3990	0
677	20240220	092700	3990	3990	3990	3990	3990	0
678	20240220	092600	3990	3990	3990	3990	3990	0
679	20240220	092500	3990	3990	3990	3990	3990	0
680	20240220	092400	3990	3990	3990	3990	3990	0
681	20240220	092300	3990	3990	3990	3990	3990	0
682	20240220	092200	3990	3990	3990	3990	3990	0
683	20240220	092100	3990	3990	3990	3990	3990	0
684	20240220	092000	3990	3990	3990	3990	3990	0
685	20240220	091900	3990	3990	3990	3990	3990	0
686	20240220	091800	3990	3990	3990	3990	3990	0
687	20240220	091700	3990	3990	3990	3990	3990	0
688	20240220	091600	3990	3990	3990	3990	3990	0
689	20240220	091500	3990	3990	3990	3990	3990	0
690	20240220	091400	3990	3990	3990	3990	3990	0
691	20240220	091300	3990	3990	3990	3990	3990	0
692	20240220	091200	3990	3990	3990	3990	3990	0
693	20240220	091100	3990	3990	3990	3990	3990	1
694	20240220	091000	0	3530	3530	3530	3530	0
695	20240220	090900	0	3530	3530	3530	3530	0
696	20240220	090800	0	3530	3530	3530	3530	0
697	20240220	090700	0	3530	3530	3530	3530	0
698	20240220	090600	0	3530	3530	3530	3530	0
699	20240220	090500	0	3530	3530	3530	3530	0
700	20240220	090400	0	3530	3530	3530	3530	0
701	20240220	090300	0	3530	3530	3530	3530	0
702	20240220	090200	0	3530	3530	3530	3530	0
703	20240220	090100	0	3530	3530	3530	3530	0
704	20240220	090000	0	3530	3530	3530	3530	0