KissMeData/446190/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	213000	5181645	2180	2180	2180	2180	10
3	20240214	212900	5181645	2180	2180	2180	2180	0
4	20240214	212800	5181645	2180	2180	2180	2180	0
5	20240214	212700	5181645	2180	2180	2180	2180	0
6	20240214	212600	5181645	2180	2180	2180	2180	0
7	20240214	212500	5181645	2180	2180	2180	2180	0
8	20240214	212400	5181645	2180	2180	2180	2180	0
9	20240214	212300	5181645	2180	2180	2180	2180	0
10	20240214	212200	5181645	2180	2180	2180	2180	0
11	20240214	212100	5181645	2180	2180	2180	2180	0
12	20240214	212000	5181645	2180	2180	2180	2180	0
13	20240214	211900	5181645	2180	2180	2180	2180	0
14	20240214	211800	5181645	2180	2180	2180	2180	0
15	20240214	211700	5181645	2180	2180	2180	2180	0
16	20240214	211600	5181645	2180	2180	2180	2180	0
17	20240214	211500	5181645	2180	2180	2180	2180	0
18	20240214	211400	5181645	2180	2180	2180	2180	0
19	20240214	211300	5181645	2180	2180	2180	2180	0
20	20240214	211200	5181645	2180	2180	2180	2180	0
21	20240214	211100	5181645	2180	2180	2180	2180	0
22	20240214	211000	5181645	2180	2180	2180	2180	0
23	20240214	210900	5181645	2180	2180	2180	2180	0
24	20240214	210800	5181645	2180	2180	2180	2180	0
25	20240214	210700	5181645	2180	2180	2180	2180	0
26	20240214	210600	5181645	2180	2180	2180	2180	0
27	20240214	210500	5181645	2180	2180	2180	2180	0
28	20240214	210400	5181645	2180	2180	2180	2180	0
29	20240214	210300	5181645	2180	2180	2180	2180	0
30	20240214	210200	5181645	2180	2180	2180	2180	0
31	20240214	210100	5181645	2180	2180	2180	2180	0
32	20240214	210000	5181645	2180	2180	2180	2180	10
33	20240214	205900	5181645	2180	2180	2180	2180	0
34	20240214	205800	5181645	2180	2180	2180	2180	0
35	20240214	205700	5181645	2180	2180	2180	2180	0
36	20240214	205600	5181645	2180	2180	2180	2180	0
37	20240214	205500	5181645	2180	2180	2180	2180	0
38	20240214	205400	5181645	2180	2180	2180	2180	0
39	20240214	205300	5181645	2180	2180	2180	2180	0
40	20240214	205200	5181645	2180	2180	2180	2180	0
41	20240214	205100	5181645	2180	2180	2180	2180	0
42	20240214	205000	5181645	2180	2180	2180	2180	0
43	20240214	204900	5181645	2180	2180	2180	2180	0
44	20240214	204800	5181645	2180	2180	2180	2180	0
45	20240214	204700	5181645	2180	2180	2180	2180	0
46	20240214	204600	5181645	2180	2180	2180	2180	0
47	20240214	204500	5181645	2180	2180	2180	2180	0
48	20240214	204400	5181645	2180	2180	2180	2180	0
49	20240214	204300	5181645	2180	2180	2180	2180	0
50	20240214	204200	5181645	2180	2180	2180	2180	0
51	20240214	204100	5181645	2180	2180	2180	2180	0
52	20240214	204000	5181645	2180	2180	2180	2180	0
53	20240214	203900	5181645	2180	2180	2180	2180	0
54	20240214	203800	5181645	2180	2180	2180	2180	0
55	20240214	203700	5181645	2180	2180	2180	2180	0
56	20240214	203600	5181645	2180	2180	2180	2180	0
57	20240214	203500	5181645	2180	2180	2180	2180	0
58	20240214	203400	5181645	2180	2180	2180	2180	0
59	20240214	203300	5181645	2180	2180	2180	2180	0
60	20240214	203200	5181645	2180	2180	2180	2180	0
61	20240214	203100	5181645	2180	2180	2180	2180	0
62	20240214	203000	5181645	2180	2180	2180	2180	10
63	20240214	202900	5181645	2180	2180	2180	2180	0
64	20240214	202800	5181645	2180	2180	2180	2180	0
65	20240214	202700	5181645	2180	2180	2180	2180	0
66	20240214	202600	5181645	2180	2180	2180	2180	0
67	20240214	202500	5181645	2180	2180	2180	2180	0
68	20240214	202400	5181645	2180	2180	2180	2180	0
69	20240214	202300	5181645	2180	2180	2180	2180	0
70	20240214	202200	5181645	2180	2180	2180	2180	0
71	20240214	202100	5181645	2180	2180	2180	2180	0
72	20240214	202000	5181645	2180	2180	2180	2180	0
73	20240214	201900	5181645	2180	2180	2180	2180	0
74	20240214	201800	5181645	2180	2180	2180	2180	0
75	20240214	201700	5181645	2180	2180	2180	2180	0
76	20240214	201600	5181645	2180	2180	2180	2180	0
77	20240214	201500	5181645	2180	2180	2180	2180	0
78	20240214	201400	5181645	2180	2180	2180	2180	0
79	20240214	201300	5181645	2180	2180	2180	2180	0
80	20240214	201200	5181645	2180	2180	2180	2180	0
81	20240214	201100	5181645	2180	2180	2180	2180	0
82	20240214	201000	5181645	2180	2180	2180	2180	0
83	20240214	200900	5181645	2180	2180	2180	2180	0
84	20240214	200800	5181645	2180	2180	2180	2180	0
85	20240214	200700	5181645	2180	2180	2180	2180	0
86	20240214	200600	5181645	2180	2180	2180	2180	0
87	20240214	200500	5181645	2180	2180	2180	2180	0
88	20240214	200400	5181645	2180	2180	2180	2180	0
89	20240214	200300	5181645	2180	2180	2180	2180	0
90	20240214	200200	5181645	2180	2180	2180	2180	0
91	20240214	200100	5181645	2180	2180	2180	2180	0
92	20240214	200000	5181645	2180	2180	2180	2180	10
93	20240214	195900	5181645	2180	2180	2180	2180	0
94	20240214	195800	5181645	2180	2180	2180	2180	0
95	20240214	195700	5181645	2180	2180	2180	2180	0
96	20240214	195600	5181645	2180	2180	2180	2180	0
97	20240214	195500	5181645	2180	2180	2180	2180	0
98	20240214	195400	5181645	2180	2180	2180	2180	0
99	20240214	195300	5181645	2180	2180	2180	2180	0
100	20240214	195200	5181645	2180	2180	2180	2180	0
101	20240214	195100	5181645	2180	2180	2180	2180	0
102	20240214	195000	5181645	2180	2180	2180	2180	0
103	20240214	194900	5181645	2180	2180	2180	2180	0
104	20240214	194800	5181645	2180	2180	2180	2180	0
105	20240214	194700	5181645	2180	2180	2180	2180	0
106	20240214	194600	5181645	2180	2180	2180	2180	0
107	20240214	194500	5181645	2180	2180	2180	2180	0
108	20240214	194400	5181645	2180	2180	2180	2180	0
109	20240214	194300	5181645	2180	2180	2180	2180	0
110	20240214	194200	5181645	2180	2180	2180	2180	0
111	20240214	194100	5181645	2180	2180	2180	2180	0
112	20240214	194000	5181645	2180	2180	2180	2180	0
113	20240214	193900	5181645	2180	2180	2180	2180	0
114	20240214	193800	5181645	2180	2180	2180	2180	0
115	20240214	193700	5181645	2180	2180	2180	2180	0
116	20240214	193600	5181645	2180	2180	2180	2180	0
117	20240214	193500	5181645	2180	2180	2180	2180	0
118	20240214	193400	5181645	2180	2180	2180	2180	0
119	20240214	193300	5181645	2180	2180	2180	2180	0
120	20240214	193200	5181645	2180	2180	2180	2180	0
121	20240214	193100	5181645	2180	2180	2180	2180	0
122	20240214	193000	5181645	2180	2180	2180	2180	10
123	20240214	192900	5181645	2180	2180	2180	2180	0
124	20240214	192800	5181645	2180	2180	2180	2180	0
125	20240214	192700	5181645	2180	2180	2180	2180	0
126	20240214	192600	5181645	2180	2180	2180	2180	0
127	20240214	192500	5181645	2180	2180	2180	2180	0
128	20240214	192400	5181645	2180	2180	2180	2180	0
129	20240214	192300	5181645	2180	2180	2180	2180	0
130	20240214	192200	5181645	2180	2180	2180	2180	0
131	20240214	192100	5181645	2180	2180	2180	2180	0
132	20240214	192000	5181645	2180	2180	2180	2180	0
133	20240214	191900	5181645	2180	2180	2180	2180	0
134	20240214	191800	5181645	2180	2180	2180	2180	0
135	20240214	191700	5181645	2180	2180	2180	2180	0
136	20240214	191600	5181645	2180	2180	2180	2180	0
137	20240214	191500	5181645	2180	2180	2180	2180	0
138	20240214	191400	5181645	2180	2180	2180	2180	0
139	20240214	191300	5181645	2180	2180	2180	2180	0
140	20240214	191200	5181645	2180	2180	2180	2180	0
141	20240214	191100	5181645	2180	2180	2180	2180	0
142	20240214	191000	5181645	2180	2180	2180	2180	0
143	20240214	190900	5181645	2180	2180	2180	2180	0
144	20240214	190800	5181645	2180	2180	2180	2180	0
145	20240214	190700	5181645	2180	2180	2180	2180	0
146	20240214	190600	5181645	2180	2180	2180	2180	0
147	20240214	190500	5181645	2180	2180	2180	2180	0
148	20240214	190400	5181645	2180	2180	2180	2180	0
149	20240214	190300	5181645	2180	2180	2180	2180	0
150	20240214	190200	5181645	2180	2180	2180	2180	0
151	20240214	190100	5181645	2180	2180	2180	2180	0
152	20240214	190000	5181645	2180	2180	2180	2180	10
153	20240214	185900	5181645	2180	2180	2180	2180	0
154	20240214	185800	5181645	2180	2180	2180	2180	0
155	20240214	185700	5181645	2180	2180	2180	2180	0
156	20240214	185600	5181645	2180	2180	2180	2180	0
157	20240214	185500	5181645	2180	2180	2180	2180	0
158	20240214	185400	5181645	2180	2180	2180	2180	0
159	20240214	185300	5181645	2180	2180	2180	2180	0
160	20240214	185200	5181645	2180	2180	2180	2180	0
161	20240214	185100	5181645	2180	2180	2180	2180	0
162	20240214	185000	5181645	2180	2180	2180	2180	0
163	20240214	184900	5181645	2180	2180	2180	2180	0
164	20240214	184800	5181645	2180	2180	2180	2180	0
165	20240214	184700	5181645	2180	2180	2180	2180	0
166	20240214	184600	5181645	2180	2180	2180	2180	0
167	20240214	184500	5181645	2180	2180	2180	2180	0
168	20240214	184400	5181645	2180	2180	2180	2180	0
169	20240214	184300	5181645	2180	2180	2180	2180	0
170	20240214	184200	5181645	2180	2180	2180	2180	0
171	20240214	184100	5181645	2180	2180	2180	2180	0
172	20240214	184000	5181645	2180	2180	2180	2180	0
173	20240214	183900	5181645	2180	2180	2180	2180	0
174	20240214	183800	5181645	2180	2180	2180	2180	0
175	20240214	183700	5181645	2180	2180	2180	2180	0
176	20240214	183600	5181645	2180	2180	2180	2180	0
177	20240214	183500	5181645	2180	2180	2180	2180	0
178	20240214	183400	5181645	2180	2180	2180	2180	0
179	20240214	183300	5181645	2180	2180	2180	2180	0
180	20240214	183200	5181645	2180	2180	2180	2180	0
181	20240214	183100	5181645	2180	2180	2180	2180	0
182	20240214	183000	5181645	2180	2180	2180	2180	10
183	20240214	182900	5181645	2180	2180	2180	2180	0
184	20240214	182800	5181645	2180	2180	2180	2180	0
185	20240214	182700	5181645	2180	2180	2180	2180	0
186	20240214	182600	5181645	2180	2180	2180	2180	0
187	20240214	182500	5181645	2180	2180	2180	2180	0
188	20240214	182400	5181645	2180	2180	2180	2180	0
189	20240214	182300	5181645	2180	2180	2180	2180	0
190	20240214	182200	5181645	2180	2180	2180	2180	0
191	20240214	182100	5181645	2180	2180	2180	2180	0
192	20240214	182000	5181645	2180	2180	2180	2180	0
193	20240214	181900	5181645	2180	2180	2180	2180	0
194	20240214	181800	5181645	2180	2180	2180	2180	0
195	20240214	181700	5181645	2180	2180	2180	2180	0
196	20240214	181600	5181645	2180	2180	2180	2180	0
197	20240214	181500	5181645	2180	2180	2180	2180	0
198	20240214	181400	5181645	2180	2180	2180	2180	0
199	20240214	181300	5181645	2180	2180	2180	2180	0
200	20240214	181200	5181645	2180	2180	2180	2180	0
201	20240214	181100	5181645	2180	2180	2180	2180	0
202	20240214	181000	5181645	2180	2180	2180	2180	0
203	20240214	180900	5181645	2180	2180	2180	2180	0
204	20240214	180800	5181645	2180	2180	2180	2180	0
205	20240214	180700	5181645	2180	2180	2180	2180	0
206	20240214	180600	5181645	2180	2180	2180	2180	0
207	20240214	180500	5181645	2180	2180	2180	2180	0
208	20240214	180400	5181645	2180	2180	2180	2180	0
209	20240214	180300	5181645	2180	2180	2180	2180	0
210	20240214	180200	5181645	2180	2180	2180	2180	0
211	20240214	180100	5181645	2180	2180	2180	2180	0
212	20240214	180000	5181645	2180	2180	2180	2180	10
213	20240214	175900	5181645	2180	2180	2180	2180	0
214	20240214	175800	5181645	2180	2180	2180	2180	0
215	20240214	175700	5181645	2180	2180	2180	2180	0
216	20240214	175600	5181645	2180	2180	2180	2180	0
217	20240214	175500	5181645	2180	2180	2180	2180	0
218	20240214	175400	5181645	2180	2180	2180	2180	0
219	20240214	175300	5181645	2180	2180	2180	2180	0
220	20240214	175200	5181645	2180	2180	2180	2180	0
221	20240214	175100	5181645	2180	2180	2180	2180	0
222	20240214	175000	5181645	2180	2180	2180	2180	0
223	20240214	174900	5181645	2180	2180	2180	2180	0
224	20240214	174800	5181645	2180	2180	2180	2180	0
225	20240214	174700	5181645	2180	2180	2180	2180	0
226	20240214	174600	5181645	2180	2180	2180	2180	0
227	20240214	174500	5181645	2180	2180	2180	2180	0
228	20240214	174400	5181645	2180	2180	2180	2180	0
229	20240214	174300	5181645	2180	2180	2180	2180	0
230	20240214	174200	5181645	2180	2180	2180	2180	0
231	20240214	174100	5181645	2180	2180	2180	2180	0
232	20240214	174000	5181645	2180	2180	2180	2180	0
233	20240214	173900	5181645	2180	2180	2180	2180	0
234	20240214	173800	5181645	2180	2180	2180	2180	0
235	20240214	173700	5181645	2180	2180	2180	2180	0
236	20240214	173600	5181645	2180	2180	2180	2180	0
237	20240214	173500	5181645	2180	2180	2180	2180	0
238	20240214	173400	5181645	2180	2180	2180	2180	0
239	20240214	173300	5181645	2180	2180	2180	2180	0
240	20240214	173200	5181645	2180	2180	2180	2180	0
241	20240214	173100	5181645	2180	2180	2180	2180	0
242	20240214	173000	5181645	2180	2180	2180	2180	10
243	20240214	172900	5181645	2180	2180	2180	2180	0
244	20240214	172800	5181645	2180	2180	2180	2180	0
245	20240214	172700	5181645	2180	2180	2180	2180	0
246	20240214	172600	5181645	2180	2180	2180	2180	0
247	20240214	172500	5181645	2180	2180	2180	2180	0
248	20240214	172400	5181645	2180	2180	2180	2180	0
249	20240214	172300	5181645	2180	2180	2180	2180	0
250	20240214	172200	5181645	2180	2180	2180	2180	0
251	20240214	172100	5181645	2180	2180	2180	2180	0
252	20240214	172000	5181645	2180	2180	2180	2180	0
253	20240214	171900	5181645	2180	2180	2180	2180	0
254	20240214	171800	5181645	2180	2180	2180	2180	0
255	20240214	171700	5181645	2180	2180	2180	2180	0
256	20240214	171600	5181645	2180	2180	2180	2180	0
257	20240214	171500	5181645	2180	2180	2180	2180	0
258	20240214	171400	5181645	2180	2180	2180	2180	0
259	20240214	171300	5181645	2180	2180	2180	2180	0
260	20240214	171200	5181645	2180	2180	2180	2180	0
261	20240214	171100	5181645	2180	2180	2180	2180	0
262	20240214	171000	5181645	2180	2180	2180	2180	0
263	20240214	170900	5181645	2180	2180	2180	2180	0
264	20240214	170800	5181645	2180	2180	2180	2180	0
265	20240214	170700	5181645	2180	2180	2180	2180	0
266	20240214	170600	5181645	2180	2180	2180	2180	0
267	20240214	170500	5181645	2180	2180	2180	2180	0
268	20240214	170400	5181645	2180	2180	2180	2180	0
269	20240214	170300	5181645	2180	2180	2180	2180	0
270	20240214	170200	5181645	2180	2180	2180	2180	0
271	20240214	170100	5181645	2180	2180	2180	2180	0
272	20240214	170000	5181645	2180	2180	2180	2180	10
273	20240214	165900	5181645	2180	2180	2180	2180	0
274	20240214	165800	5181645	2180	2180	2180	2180	0
275	20240214	165700	5181645	2180	2180	2180	2180	0
276	20240214	165600	5181645	2180	2180	2180	2180	0
277	20240214	165500	5181645	2180	2180	2180	2180	0
278	20240214	165400	5181645	2180	2180	2180	2180	0
279	20240214	165300	5181645	2180	2180	2180	2180	0
280	20240214	165200	5181645	2180	2180	2180	2180	0
281	20240214	165100	5181645	2180	2180	2180	2180	0
282	20240214	165000	5181645	2180	2180	2180	2180	0
283	20240214	164900	5181645	2180	2180	2180	2180	0
284	20240214	164800	5181645	2180	2180	2180	2180	0
285	20240214	164700	5181645	2180	2180	2180	2180	0
286	20240214	164600	5181645	2180	2180	2180	2180	0
287	20240214	164500	5181645	2180	2180	2180	2180	0
288	20240214	164400	5181645	2180	2180	2180	2180	0
289	20240214	164300	5181645	2180	2180	2180	2180	0
290	20240214	164200	5181645	2180	2180	2180	2180	0
291	20240214	164100	5181645	2180	2180	2180	2180	0
292	20240214	164000	5181645	2180	2180	2180	2180	0
293	20240214	163900	5181645	2180	2180	2180	2180	0
294	20240214	163800	5181645	2180	2180	2180	2180	0
295	20240214	163700	5181645	2180	2180	2180	2180	0
296	20240214	163600	5181645	2180	2180	2180	2180	0
297	20240214	163500	5181645	2180	2180	2180	2180	0
298	20240214	163400	5181645	2180	2180	2180	2180	0
299	20240214	163300	5181645	2180	2180	2180	2180	0
300	20240214	163200	5181645	2180	2180	2180	2180	0
301	20240214	163100	5181645	2180	2180	2180	2180	0
302	20240214	163000	5181645	2180	2180	2180	2180	10
303	20240214	162900	5181645	2180	2180	2180	2180	0
304	20240214	162800	5181645	2180	2180	2180	2180	0
305	20240214	162700	5181645	2180	2180	2180	2180	0
306	20240214	162600	5181645	2180	2180	2180	2180	0
307	20240214	162500	5181645	2180	2180	2180	2180	0
308	20240214	162400	5181645	2180	2180	2180	2180	0
309	20240214	162300	5181645	2180	2180	2180	2180	0
310	20240214	162200	5181645	2180	2180	2180	2180	0
311	20240214	162100	5181645	2180	2180	2180	2180	0
312	20240214	162000	5181645	2180	2180	2180	2180	0
313	20240214	161900	5181645	2180	2180	2180	2180	0
314	20240214	161800	5181645	2180	2180	2180	2180	0
315	20240214	161700	5181645	2180	2180	2180	2180	0
316	20240214	161600	5181645	2180	2180	2180	2180	0
317	20240214	161500	5181645	2180	2180	2180	2180	0
318	20240214	161400	5181645	2180	2180	2180	2180	0
319	20240214	161300	5181645	2180	2180	2180	2180	0
320	20240214	161200	5181645	2180	2180	2180	2180	0
321	20240214	161100	5181645	2180	2180	2180	2180	0
322	20240214	161000	5181645	2180	2180	2180	2180	0
323	20240214	160900	5181645	2180	2180	2180	2180	0
324	20240214	160800	5181645	2180	2180	2180	2180	0
325	20240214	160700	5181645	2180	2180	2180	2180	0
326	20240214	160600	5181645	2180	2180	2180	2180	0
327	20240214	160500	5181645	2180	2180	2180	2180	0
328	20240214	160400	5181645	2180	2180	2180	2180	0
329	20240214	160300	5181645	2180	2180	2180	2180	0
330	20240214	160200	5181645	2180	2180	2180	2180	0
331	20240214	160100	5181645	2180	2180	2180	2180	0
332	20240214	160000	5181645	2180	2180	2180	2180	10
333	20240214	155900	5181645	2180	2180	2180	2180	0
334	20240214	155800	5181645	2180	2180	2180	2180	0
335	20240214	155700	5181645	2180	2180	2180	2180	0
336	20240214	155600	5181645	2180	2180	2180	2180	0
337	20240214	155500	5181645	2180	2180	2180	2180	0
338	20240214	155400	5181645	2180	2180	2180	2180	0
339	20240214	155300	5181645	2180	2180	2180	2180	0
340	20240214	155200	5181645	2180	2180	2180	2180	0
341	20240214	155100	5181645	2180	2180	2180	2180	0
342	20240214	155000	5181645	2180	2180	2180	2180	0
343	20240214	154900	5181645	2180	2180	2180	2180	0
344	20240214	154800	5181645	2180	2180	2180	2180	0
345	20240214	154700	5181645	2180	2180	2180	2180	0
346	20240214	154600	5181645	2180	2180	2180	2180	0
347	20240214	154500	5181645	2180	2180	2180	2180	0
348	20240214	154400	5181645	2180	2180	2180	2180	0
349	20240214	154300	5181645	2180	2180	2180	2180	0
350	20240214	154200	5181645	2180	2180	2180	2180	0
351	20240214	154100	5181645	2180	2180	2180	2180	0
352	20240214	154000	5181645	2180	2180	2180	2180	0
353	20240214	153900	5181645	2180	2180	2180	2180	0
354	20240214	153800	5181645	2180	2180	2180	2180	0
355	20240214	153700	5181645	2180	2180	2180	2180	0
356	20240214	153600	5181645	2180	2180	2180	2180	0
357	20240214	153500	5181645	2180	2180	2180	2180	0
358	20240214	153400	5181645	2180	2180	2180	2180	0
359	20240214	153300	5181645	2180	2180	2180	2180	0
360	20240214	153200	5181645	2180	2180	2180	2180	0
361	20240214	153100	5181645	2180	2180	2180	2180	0
362	20240214	153000	5181645	2180	2180	2180	2180	20
363	20240214	152900	5159845	2185	2185	2185	2185	0
364	20240214	152800	5159845	2185	2185	2185	2185	0
365	20240214	152700	5159845	2185	2185	2185	2185	0
366	20240214	152600	5159845	2185	2185	2185	2185	0
367	20240214	152500	5159845	2185	2185	2185	2185	0
368	20240214	152400	5159845	2185	2185	2185	2185	0
369	20240214	152300	5159845	2185	2185	2185	2185	0
370	20240214	152200	5159845	2185	2185	2185	2185	0
371	20240214	152100	5159845	2185	2185	2185	2185	0
372	20240214	152000	5159845	2185	2185	2185	2185	0
373	20240214	151900	5159845	2185	2185	2185	2185	0
374	20240214	151800	5159845	2185	2185	2185	2185	0
375	20240214	151700	5159845	2185	2185	2185	2185	1
376	20240214	151600	5157660	2180	2180	2180	2180	0
377	20240214	151500	5157660	2180	2180	2180	2180	0
378	20240214	151400	5157660	2180	2180	2180	2180	0
379	20240214	151300	5157660	2180	2180	2180	2180	0
380	20240214	151200	5157660	2180	2180	2180	2180	0
381	20240214	151100	5157660	2180	2180	2180	2180	1
382	20240214	151000	5155480	2185	2185	2185	2185	0
383	20240214	150900	5155480	2185	2185	2185	2185	0
384	20240214	150800	5155480	2185	2185	2185	2185	1
385	20240214	150700	5153295	2180	2180	2180	2180	0
386	20240214	150600	5153295	2180	2180	2180	2180	22
387	20240214	150500	5105335	2180	2180	2180	2180	0
388	20240214	150400	5105335	2180	2180	2180	2180	0
389	20240214	150300	5105335	2180	2180	2180	2180	0
390	20240214	150200	5105335	2180	2180	2180	2180	0
391	20240214	150100	5105335	2180	2180	2180	2180	0
392	20240214	150000	5105335	2180	2180	2180	2180	0
393	20240214	145900	5105335	2180	2180	2180	2180	0
394	20240214	145800	5105335	2180	2180	2180	2180	0
395	20240214	145700	5105335	2180	2180	2180	2180	0
396	20240214	145600	5105335	2180	2180	2180	2180	0
397	20240214	145500	5105335	2180	2180	2180	2180	0
398	20240214	145400	5105335	2180	2180	2180	2180	0
399	20240214	145300	5105335	2180	2180	2180	2180	0
400	20240214	145200	5105335	2180	2180	2180	2180	0
401	20240214	145100	5105335	2180	2180	2180	2180	0
402	20240214	145000	5105335	2180	2180	2180	2180	0
403	20240214	144900	5105335	2180	2180	2180	2180	0
404	20240214	144800	5105335	2180	2180	2180	2180	0
405	20240214	144700	5105335	2180	2180	2180	2180	0
406	20240214	144600	5105335	2180	2180	2180	2180	0
407	20240214	144500	5105335	2180	2180	2180	2180	0
408	20240214	144400	5105335	2180	2180	2180	2180	0
409	20240214	144300	5105335	2180	2180	2180	2180	0
410	20240214	144200	5105335	2180	2180	2180	2180	0
411	20240214	144100	5105335	2180	2180	2180	2180	0
412	20240214	144000	5105335	2180	2180	2180	2180	0
413	20240214	143900	5105335	2180	2180	2180	2180	0
414	20240214	143800	5105335	2180	2180	2180	2180	0
415	20240214	143700	5105335	2180	2180	2180	2180	0
416	20240214	143600	5105335	2180	2180	2180	2180	0
417	20240214	143500	5105335	2180	2180	2180	2180	0
418	20240214	143400	5105335	2180	2180	2180	2180	0
419	20240214	143300	5105335	2180	2180	2180	2180	0
420	20240214	143200	5105335	2180	2180	2180	2180	0
421	20240214	143100	5105335	2180	2180	2180	2180	0
422	20240214	143000	5105335	2180	2180	2180	2180	0
423	20240214	142900	5105335	2180	2180	2180	2180	967
424	20240214	142800	2997275	2180	2180	2180	2180	0
425	20240214	142700	2997275	2180	2180	2180	2180	0
426	20240214	142600	2997275	2180	2180	2180	2180	0
427	20240214	142500	2997275	2180	2180	2180	2180	0
428	20240214	142400	2997275	2180	2180	2180	2180	0
429	20240214	142300	2997275	2180	2180	2180	2180	0
430	20240214	142200	2997275	2180	2180	2180	2180	0
431	20240214	142100	2997275	2180	2180	2180	2180	0
432	20240214	142000	2997275	2180	2180	2180	2180	0
433	20240214	141900	2997275	2180	2180	2180	2180	0
434	20240214	141800	2997275	2180	2180	2180	2180	0
435	20240214	141700	2997275	2180	2180	2180	2180	0
436	20240214	141600	2997275	2180	2180	2180	2180	0
437	20240214	141500	2997275	2180	2180	2180	2180	0
438	20240214	141400	2997275	2180	2180	2180	2180	0
439	20240214	141300	2997275	2180	2180	2180	2180	0
440	20240214	141200	2997275	2180	2180	2180	2180	0
441	20240214	141100	2997275	2180	2180	2180	2180	0
442	20240214	141000	2997275	2180	2180	2180	2180	0
443	20240214	140900	2997275	2180	2180	2180	2180	0
444	20240214	140800	2997275	2180	2180	2180	2180	0
445	20240214	140700	2997275	2180	2180	2180	2180	0
446	20240214	140600	2997275	2180	2180	2180	2180	0
447	20240214	140500	2997275	2180	2180	2180	2180	0
448	20240214	140400	2997275	2180	2180	2180	2180	0
449	20240214	140300	2997275	2180	2180	2180	2180	0
450	20240214	140200	2997275	2180	2180	2180	2180	0
451	20240214	140100	2997275	2180	2180	2180	2180	0
452	20240214	140000	2997275	2180	2180	2180	2180	0
453	20240214	135900	2997275	2180	2180	2180	2180	0
454	20240214	135800	2997275	2180	2180	2180	2180	0
455	20240214	135700	2997275	2180	2180	2180	2180	0
456	20240214	135600	2997275	2180	2180	2180	2180	0
457	20240214	135500	2997275	2180	2180	2180	2180	0
458	20240214	135400	2997275	2180	2180	2180	2180	0
459	20240214	135300	2997275	2180	2180	2180	2180	0
460	20240214	135200	2997275	2180	2180	2180	2180	0
461	20240214	135100	2997275	2180	2180	2180	2180	0
462	20240214	135000	2997275	2180	2180	2180	2180	0
463	20240214	134900	2997275	2180	2180	2180	2180	0
464	20240214	134800	2997275	2180	2180	2180	2180	0
465	20240214	134700	2997275	2180	2180	2180	2180	0
466	20240214	134600	2997275	2180	2180	2180	2180	0
467	20240214	134500	2997275	2180	2180	2180	2180	0
468	20240214	134400	2997275	2180	2180	2180	2180	0
469	20240214	134300	2997275	2180	2180	2180	2180	0
470	20240214	134200	2997275	2180	2180	2180	2180	0
471	20240214	134100	2997275	2180	2180	2180	2180	0
472	20240214	134000	2997275	2180	2180	2180	2180	0
473	20240214	133900	2997275	2180	2180	2180	2180	0
474	20240214	133800	2997275	2180	2180	2180	2180	0
475	20240214	133700	2997275	2180	2180	2180	2180	0
476	20240214	133600	2997275	2180	2180	2180	2180	0
477	20240214	133500	2997275	2180	2180	2180	2180	0
478	20240214	133400	2997275	2180	2180	2180	2180	0
479	20240214	133300	2997275	2180	2180	2180	2180	0
480	20240214	133200	2997275	2180	2180	2180	2180	0
481	20240214	133100	2997275	2180	2180	2180	2180	0
482	20240214	133000	2997275	2180	2180	2180	2180	0
483	20240214	132900	2997275	2180	2180	2180	2180	0
484	20240214	132800	2997275	2180	2180	2180	2180	0
485	20240214	132700	2997275	2180	2180	2180	2180	0
486	20240214	132600	2997275	2180	2180	2180	2180	0
487	20240214	132500	2997275	2180	2180	2180	2180	0
488	20240214	132400	2997275	2180	2180	2180	2180	0
489	20240214	132300	2997275	2180	2180	2180	2180	0
490	20240214	132200	2997275	2180	2180	2180	2180	0
491	20240214	132100	2997275	2180	2180	2180	2180	0
492	20240214	132000	2997275	2180	2180	2180	2180	0
493	20240214	131900	2997275	2180	2180	2180	2180	0
494	20240214	131800	2997275	2180	2180	2180	2180	0
495	20240214	131700	2997275	2180	2180	2180	2180	0
496	20240214	131600	2997275	2180	2180	2180	2180	0
497	20240214	131500	2997275	2180	2180	2180	2180	0
498	20240214	131400	2997275	2180	2180	2180	2180	0
499	20240214	131300	2997275	2180	2180	2180	2180	0
500	20240214	131200	2997275	2180	2180	2180	2180	0
501	20240214	131100	2997275	2180	2180	2180	2180	0
502	20240214	131000	2997275	2180	2180	2180	2180	300
503	20240214	130900	2343275	2180	2180	2180	2180	0
504	20240214	130800	2343275	2180	2180	2180	2180	0
505	20240214	130700	2343275	2180	2180	2180	2180	0
506	20240214	130600	2343275	2180	2180	2180	2180	0
507	20240214	130500	2343275	2180	2180	2180	2180	0
508	20240214	130400	2343275	2180	2180	2180	2180	0
509	20240214	130300	2343275	2180	2180	2180	2180	0
510	20240214	130200	2343275	2180	2180	2180	2180	0
511	20240214	130100	2343275	2180	2180	2180	2180	0
512	20240214	130000	2343275	2180	2180	2180	2180	0
513	20240214	125900	2343275	2180	2180	2180	2180	0
514	20240214	125800	2343275	2180	2180	2180	2180	0
515	20240214	125700	2343275	2180	2180	2180	2180	0
516	20240214	125600	2343275	2180	2180	2180	2180	0
517	20240214	125500	2343275	2180	2180	2180	2180	0
518	20240214	125400	2343275	2180	2180	2180	2180	0
519	20240214	125300	2343275	2180	2180	2180	2180	0
520	20240214	125200	2343275	2180	2180	2180	2180	0
521	20240214	125100	2343275	2180	2180	2180	2180	0
522	20240214	125000	2343275	2180	2180	2180	2180	0
523	20240214	124900	2343275	2180	2180	2180	2180	0
524	20240214	124800	2343275	2180	2180	2180	2180	0
525	20240214	124700	2343275	2180	2180	2180	2180	0
526	20240214	124600	2343275	2180	2180	2180	2180	0
527	20240214	124500	2343275	2180	2180	2180	2180	0
528	20240214	124400	2343275	2180	2180	2180	2180	0
529	20240214	124300	2343275	2180	2180	2180	2180	0
530	20240214	124200	2343275	2180	2180	2180	2180	0
531	20240214	124100	2343275	2180	2180	2180	2180	0
532	20240214	124000	2343275	2180	2180	2180	2180	0
533	20240214	123900	2343275	2180	2180	2180	2180	0
534	20240214	123800	2343275	2180	2180	2180	2180	0
535	20240214	123700	2343275	2180	2180	2180	2180	0
536	20240214	123600	2343275	2180	2180	2180	2180	0
537	20240214	123500	2343275	2180	2180	2180	2180	0
538	20240214	123400	2343275	2180	2180	2180	2180	0
539	20240214	123300	2343275	2180	2180	2180	2180	0
540	20240214	123200	2343275	2180	2180	2180	2180	0
541	20240214	123100	2343275	2180	2180	2180	2180	0
542	20240214	123000	2343275	2180	2180	2180	2180	0
543	20240214	122900	2343275	2180	2180	2180	2180	0
544	20240214	122800	2343275	2180	2180	2180	2180	0
545	20240214	122700	2343275	2180	2180	2180	2180	0
546	20240214	122600	2343275	2180	2180	2180	2180	0
547	20240214	122500	2343275	2180	2180	2180	2180	0
548	20240214	122400	2343275	2180	2180	2180	2180	0
549	20240214	122300	2343275	2180	2180	2180	2180	0
550	20240214	122200	2343275	2180	2180	2180	2180	0
551	20240214	122100	2343275	2180	2180	2180	2180	0
552	20240214	122000	2343275	2180	2180	2180	2180	0
553	20240214	121900	2343275	2180	2180	2180	2180	0
554	20240214	121800	2343275	2180	2180	2180	2180	0
555	20240214	121700	2343275	2180	2180	2180	2180	0
556	20240214	121600	2343275	2180	2180	2180	2180	0
557	20240214	121500	2343275	2180	2180	2180	2180	0
558	20240214	121400	2343275	2180	2180	2180	2180	0
559	20240214	121300	2343275	2180	2180	2180	2180	0
560	20240214	121200	2343275	2180	2180	2180	2180	0
561	20240214	121100	2343275	2180	2180	2180	2180	0
562	20240214	121000	2343275	2180	2180	2180	2180	0
563	20240214	120900	2343275	2180	2180	2180	2180	0
564	20240214	120800	2343275	2180	2180	2180	2180	0
565	20240214	120700	2343275	2180	2180	2180	2180	0
566	20240214	120600	2343275	2180	2180	2180	2180	0
567	20240214	120500	2343275	2180	2180	2180	2180	0
568	20240214	120400	2343275	2180	2180	2180	2180	0
569	20240214	120300	2343275	2180	2180	2180	2180	0
570	20240214	120200	2343275	2180	2180	2180	2180	0
571	20240214	120100	2343275	2180	2180	2180	2180	0
572	20240214	120000	2343275	2180	2180	2180	2180	0
573	20240214	115900	2343275	2180	2180	2180	2180	0
574	20240214	115800	2343275	2180	2180	2180	2180	0
575	20240214	115700	2343275	2180	2180	2180	2180	0
576	20240214	115600	2343275	2180	2180	2180	2180	0
577	20240214	115500	2343275	2180	2180	2180	2180	0
578	20240214	115400	2343275	2180	2180	2180	2180	0
579	20240214	115300	2343275	2180	2180	2180	2180	0
580	20240214	115200	2343275	2180	2180	2180	2180	0
581	20240214	115100	2343275	2180	2180	2180	2180	0
582	20240214	115000	2343275	2180	2180	2180	2180	0
583	20240214	114900	2343275	2180	2180	2180	2180	0
584	20240214	114800	2343275	2180	2180	2180	2180	0
585	20240214	114700	2343275	2180	2180	2180	2180	0
586	20240214	114600	2343275	2180	2180	2180	2180	0
587	20240214	114500	2343275	2180	2180	2180	2180	0
588	20240214	114400	2343275	2180	2180	2180	2180	0
589	20240214	114300	2343275	2180	2180	2180	2180	0
590	20240214	114200	2343275	2180	2180	2180	2180	0
591	20240214	114100	2343275	2180	2180	2180	2180	0
592	20240214	114000	2343275	2180	2180	2180	2180	0
593	20240214	113900	2343275	2180	2180	2180	2180	0
594	20240214	113800	2343275	2180	2180	2180	2180	0
595	20240214	113700	2343275	2180	2180	2180	2180	0
596	20240214	113600	2343275	2180	2180	2180	2180	0
597	20240214	113500	2343275	2180	2180	2180	2180	0
598	20240214	113400	2343275	2180	2180	2180	2180	0
599	20240214	113300	2343275	2180	2180	2180	2180	0
600	20240214	113200	2343275	2180	2180	2180	2180	0
601	20240214	113100	2343275	2180	2180	2180	2180	0
602	20240214	113000	2343275	2180	2180	2180	2180	0
603	20240214	112900	2343275	2180	2180	2180	2180	1
604	20240214	112800	2341095	2175	2175	2175	2175	0
605	20240214	112700	2341095	2175	2175	2175	2175	0
606	20240214	112600	2341095	2175	2175	2175	2175	0
607	20240214	112500	2341095	2175	2175	2175	2175	0
608	20240214	112400	2341095	2175	2175	2175	2175	0
609	20240214	112300	2341095	2175	2175	2175	2175	0
610	20240214	112200	2341095	2175	2175	2175	2175	0
611	20240214	112100	2341095	2175	2175	2175	2175	1
612	20240214	112000	2338920	2170	2170	2170	2170	0
613	20240214	111900	2338920	2170	2170	2170	2170	0
614	20240214	111800	2338920	2170	2170	2170	2170	0
615	20240214	111700	2338920	2170	2170	2170	2170	150
616	20240214	111600	2013420	2185	2185	2185	2185	0
617	20240214	111500	2013420	2185	2185	2185	2185	0
618	20240214	111400	2013420	2185	2185	2185	2185	0
619	20240214	111300	2013420	2185	2185	2185	2185	0
620	20240214	111200	2013420	2185	2185	2185	2185	0
621	20240214	111100	2013420	2185	2185	2185	2185	0
622	20240214	111000	2013420	2185	2185	2185	2185	0
623	20240214	110900	2013420	2185	2185	2185	2185	0
624	20240214	110800	2013420	2185	2185	2185	2185	0
625	20240214	110700	2013420	2185	2185	2185	2185	0
626	20240214	110600	2013420	2185	2185	2185	2185	0
627	20240214	110500	2013420	2185	2185	2185	2185	0
628	20240214	110400	2013420	2185	2185	2185	2185	0
629	20240214	110300	2013420	2185	2185	2185	2185	0
630	20240214	110200	2013420	2185	2185	2185	2185	0
631	20240214	110100	2013420	2185	2185	2185	2185	0
632	20240214	110000	2013420	2185	2185	2185	2185	0
633	20240214	105900	2013420	2185	2185	2185	2185	0
634	20240214	105800	2013420	2185	2185	2185	2185	0
635	20240214	105700	2013420	2185	2185	2185	2185	0
636	20240214	105600	2013420	2185	2185	2185	2185	0
637	20240214	105500	2013420	2185	2185	2185	2185	0
638	20240214	105400	2013420	2185	2185	2185	2185	0
639	20240214	105300	2013420	2185	2185	2185	2185	0
640	20240214	105200	2013420	2185	2185	2185	2185	0
641	20240214	105100	2013420	2185	2185	2185	2185	0
642	20240214	105000	2013420	2185	2185	2185	2185	0
643	20240214	104900	2013420	2185	2185	2185	2185	0
644	20240214	104800	2013420	2185	2185	2185	2185	0
645	20240214	104700	2013420	2185	2185	2185	2185	0
646	20240214	104600	2013420	2185	2185	2185	2185	0
647	20240214	104500	2013420	2185	2185	2185	2185	0
648	20240214	104400	2013420	2185	2185	2185	2185	0
649	20240214	104300	2013420	2185	2185	2185	2185	0
650	20240214	104200	2013420	2185	2185	2185	2185	0
651	20240214	104100	2013420	2185	2185	2185	2185	0
652	20240214	104000	2013420	2185	2185	2185	2185	0
653	20240214	103900	2013420	2185	2185	2185	2185	0
654	20240214	103800	2013420	2185	2185	2185	2185	0
655	20240214	103700	2013420	2185	2185	2185	2185	0
656	20240214	103600	2013420	2185	2185	2185	2185	0
657	20240214	103500	2013420	2185	2185	2185	2185	0
658	20240214	103400	2013420	2185	2185	2185	2185	0
659	20240214	103300	2013420	2185	2185	2185	2185	0
660	20240214	103200	2013420	2185	2175	2185	2175	21
661	20240214	103100	1967725	2175	2175	2175	2175	0
662	20240214	103000	1967725	2175	2175	2175	2175	0
663	20240214	102900	1967725	2175	2175	2175	2175	0
664	20240214	102800	1967725	2175	2175	2175	2175	0
665	20240214	102700	1967725	2175	2175	2175	2175	0
666	20240214	102600	1967725	2175	2175	2175	2175	0
667	20240214	102500	1967725	2175	2175	2175	2175	0
668	20240214	102400	1967725	2175	2175	2175	2175	0
669	20240214	102300	1967725	2175	2175	2175	2175	0
670	20240214	102200	1967725	2175	2175	2175	2175	0
671	20240214	102100	1967725	2175	2175	2175	2175	0
672	20240214	102000	1967725	2175	2175	2175	2175	0
673	20240214	101900	1967725	2175	2175	2175	2175	0
674	20240214	101800	1967725	2175	2175	2175	2175	0
675	20240214	101700	1967725	2175	2175	2175	2175	0
676	20240214	101600	1967725	2175	2175	2175	2175	0
677	20240214	101500	1967725	2175	2175	2175	2175	0
678	20240214	101400	1967725	2175	2175	2175	2175	0
679	20240214	101300	1967725	2175	2175	2175	2175	0
680	20240214	101200	1967725	2175	2175	2175	2175	0
681	20240214	101100	1967725	2175	2175	2175	2175	0
682	20240214	101000	1967725	2175	2175	2175	2175	0
683	20240214	100900	1967725	2175	2175	2175	2175	0
684	20240214	100800	1967725	2175	2175	2175	2175	0
685	20240214	100700	1967725	2175	2175	2175	2175	0
686	20240214	100600	1967725	2175	2175	2175	2175	0
687	20240214	100500	1967725	2175	2175	2175	2175	0
688	20240214	100400	1967725	2175	2175	2175	2175	0
689	20240214	100300	1967725	2175	2175	2175	2175	0
690	20240214	100200	1967725	2175	2175	2175	2175	0
691	20240214	100100	1967725	2175	2175	2175	2175	0
692	20240214	100000	1967725	2175	2175	2175	2175	0
693	20240214	095900	1967725	2175	2175	2175	2175	0
694	20240214	095800	1967725	2175	2175	2175	2175	0
695	20240214	095700	1967725	2175	2175	2175	2175	0
696	20240214	095600	1967725	2175	2175	2175	2175	0
697	20240214	095500	1967725	2175	2175	2175	2175	0
698	20240214	095400	1967725	2175	2175	2175	2175	0
699	20240214	095300	1967725	2175	2175	2175	2175	0
700	20240214	095200	1967725	2175	2175	2175	2175	1
701	20240214	095100	1965550	2165	2165	2165	2165	0
702	20240214	095000	1965550	2165	2165	2165	2165	0
703	20240214	094900	1965550	2165	2170	2170	2165	200
704	20240214	094800	1532545	2175	2175	2175	2175	0
705	20240214	094700	1532545	2175	2175	2175	2175	0
706	20240214	094600	1532545	2175	2175	2175	2175	0
707	20240214	094500	1532545	2175	2175	2175	2175	0
708	20240214	094400	1532545	2175	2175	2175	2175	0
709	20240214	094300	1532545	2175	2175	2175	2175	0
710	20240214	094200	1532545	2175	2175	2175	2175	0
711	20240214	094100	1532545	2175	2175	2175	2175	0
712	20240214	094000	1532545	2175	2175	2175	2175	0
713	20240214	093900	1532545	2175	2175	2175	2175	0
714	20240214	093800	1532545	2175	2175	2175	2175	0
715	20240214	093700	1532545	2175	2175	2175	2175	0
716	20240214	093600	1532545	2175	2175	2175	2175	0
717	20240214	093500	1532545	2175	2175	2175	2175	0
718	20240214	093400	1532545	2175	2175	2175	2175	0
719	20240214	093300	1532545	2175	2175	2175	2175	0
720	20240214	093200	1532545	2175	2175	2175	2175	0
721	20240214	093100	1532545	2175	2175	2175	2175	0
722	20240214	093000	1532545	2175	2175	2175	2175	0
723	20240214	092900	1532545	2175	2175	2175	2175	0
724	20240214	092800	1532545	2175	2175	2175	2175	0
725	20240214	092700	1532545	2175	2175	2175	2175	0
726	20240214	092600	1532545	2175	2175	2175	2175	0
727	20240214	092500	1532545	2175	2175	2175	2175	0
728	20240214	092400	1532545	2175	2175	2175	2175	0
729	20240214	092300	1532545	2175	2175	2175	2175	0
730	20240214	092200	1532545	2175	2175	2175	2175	0
731	20240214	092100	1532545	2175	2175	2175	2175	0
732	20240214	092000	1532545	2175	2175	2175	2175	0
733	20240214	091900	1532545	2175	2175	2175	2175	0
734	20240214	091800	1532545	2175	2175	2175	2175	0
735	20240214	091700	1532545	2175	2175	2175	2175	0
736	20240214	091600	1532545	2175	2175	2175	2175	2
737	20240214	091500	1528195	2195	2195	2195	2195	0
738	20240214	091400	1528195	2195	2195	2195	2195	0
739	20240214	091300	1528195	2195	2195	2195	2195	1
740	20240214	091200	1526000	2180	2180	2180	2180	0
741	20240214	091100	1526000	2180	2180	2180	2180	0
742	20240214	091000	1526000	2180	2180	2180	2180	0
743	20240214	090900	1526000	2180	2180	2180	2180	0
744	20240214	090800	1526000	2180	2180	2180	2180	0
745	20240214	090700	1526000	2180	2180	2180	2180	0
746	20240214	090600	1526000	2180	2180	2180	2180	0
747	20240214	090500	1526000	2180	2180	2180	2180	0
748	20240214	090400	1526000	2180	2180	2180	2180	0
749	20240214	090300	1526000	2180	2180	2180	2180	700
750	20240214	090200	0	2180	2180	2180	2180	0
751	20240214	090100	0	2180	2180	2180	2180	0
752	20240214	090000	0	2180	2180	2180	2180	0