KissMeData/377460/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,211700,0,1691,1691,1691,1691,0
20240222,211600,0,1691,1691,1691,1691,0
20240222,211500,0,1691,1691,1691,1691,0
20240222,211400,0,1691,1691,1691,1691,0
20240222,211300,0,1691,1691,1691,1691,0
20240222,211200,0,1691,1691,1691,1691,0
20240222,211100,0,1691,1691,1691,1691,0
20240222,211000,0,1691,1691,1691,1691,0
20240222,210900,0,1691,1691,1691,1691,0
20240222,210800,0,1691,1691,1691,1691,0
20240222,210700,0,1691,1691,1691,1691,0
20240222,210600,0,1691,1691,1691,1691,0
20240222,210500,0,1691,1691,1691,1691,0
20240222,210400,0,1691,1691,1691,1691,0
20240222,210300,0,1691,1691,1691,1691,0
20240222,210200,0,1691,1691,1691,1691,0
20240222,210100,0,1691,1691,1691,1691,0
20240222,210000,0,1691,1691,1691,1691,0
20240222,205900,0,1691,1691,1691,1691,0
20240222,205800,0,1691,1691,1691,1691,0
20240222,205700,0,1691,1691,1691,1691,0
20240222,205600,0,1691,1691,1691,1691,0
20240222,205500,0,1691,1691,1691,1691,0
20240222,205400,0,1691,1691,1691,1691,0
20240222,205300,0,1691,1691,1691,1691,0
20240222,205200,0,1691,1691,1691,1691,0
20240222,205100,0,1691,1691,1691,1691,0
20240222,205000,0,1691,1691,1691,1691,0
20240222,204900,0,1691,1691,1691,1691,0
20240222,204800,0,1691,1691,1691,1691,0
20240222,204700,0,1691,1691,1691,1691,0
20240222,204600,0,1691,1691,1691,1691,0
20240222,204500,0,1691,1691,1691,1691,0
20240222,204400,0,1691,1691,1691,1691,0
20240222,204300,0,1691,1691,1691,1691,0
20240222,204200,0,1691,1691,1691,1691,0
20240222,204100,0,1691,1691,1691,1691,0
20240222,204000,0,1691,1691,1691,1691,0
20240222,203900,0,1691,1691,1691,1691,0
20240222,203800,0,1691,1691,1691,1691,0
20240222,203700,0,1691,1691,1691,1691,0
20240222,203600,0,1691,1691,1691,1691,0
20240222,203500,0,1691,1691,1691,1691,0
20240222,203400,0,1691,1691,1691,1691,0
20240222,203300,0,1691,1691,1691,1691,0
20240222,203200,0,1691,1691,1691,1691,0
20240222,203100,0,1691,1691,1691,1691,0
20240222,203000,0,1691,1691,1691,1691,0
20240222,202900,0,1691,1691,1691,1691,0
20240222,202800,0,1691,1691,1691,1691,0
20240222,202700,0,1691,1691,1691,1691,0
20240222,202600,0,1691,1691,1691,1691,0
20240222,202500,0,1691,1691,1691,1691,0
20240222,202400,0,1691,1691,1691,1691,0
20240222,202300,0,1691,1691,1691,1691,0
20240222,202200,0,1691,1691,1691,1691,0
20240222,202100,0,1691,1691,1691,1691,0
20240222,202000,0,1691,1691,1691,1691,0
20240222,201900,0,1691,1691,1691,1691,0
20240222,201800,0,1691,1691,1691,1691,0
20240222,201700,0,1691,1691,1691,1691,0
20240222,201600,0,1691,1691,1691,1691,0
20240222,201500,0,1691,1691,1691,1691,0
20240222,201400,0,1691,1691,1691,1691,0
20240222,201300,0,1691,1691,1691,1691,0
20240222,201200,0,1691,1691,1691,1691,0
20240222,201100,0,1691,1691,1691,1691,0
20240222,201000,0,1691,1691,1691,1691,0
20240222,200900,0,1691,1691,1691,1691,0
20240222,200800,0,1691,1691,1691,1691,0
20240222,200700,0,1691,1691,1691,1691,0
20240222,200600,0,1691,1691,1691,1691,0
20240222,200500,0,1691,1691,1691,1691,0
20240222,200400,0,1691,1691,1691,1691,0
20240222,200300,0,1691,1691,1691,1691,0
20240222,200200,0,1691,1691,1691,1691,0
20240222,200100,0,1691,1691,1691,1691,0
20240222,200000,0,1691,1691,1691,1691,0
20240222,195900,0,1691,1691,1691,1691,0
20240222,195800,0,1691,1691,1691,1691,0
20240222,195700,0,1691,1691,1691,1691,0
20240222,195600,0,1691,1691,1691,1691,0
20240222,195500,0,1691,1691,1691,1691,0
20240222,195400,0,1691,1691,1691,1691,0
20240222,195300,0,1691,1691,1691,1691,0
20240222,195200,0,1691,1691,1691,1691,0
20240222,195100,0,1691,1691,1691,1691,0
20240222,195000,0,1691,1691,1691,1691,0
20240222,194900,0,1691,1691,1691,1691,0
20240222,194800,0,1691,1691,1691,1691,0
20240222,194700,0,1691,1691,1691,1691,0
20240222,194600,0,1691,1691,1691,1691,0
20240222,194500,0,1691,1691,1691,1691,0
20240222,194400,0,1691,1691,1691,1691,0
20240222,194300,0,1691,1691,1691,1691,0
20240222,194200,0,1691,1691,1691,1691,0
20240222,194100,0,1691,1691,1691,1691,0
20240222,194000,0,1691,1691,1691,1691,0
20240222,193900,0,1691,1691,1691,1691,0
20240222,193800,0,1691,1691,1691,1691,0
20240222,193700,0,1691,1691,1691,1691,0
20240222,193600,0,1691,1691,1691,1691,0
20240222,193500,0,1691,1691,1691,1691,0
20240222,193400,0,1691,1691,1691,1691,0
20240222,193300,0,1691,1691,1691,1691,0
20240222,193200,0,1691,1691,1691,1691,0
20240222,193100,0,1691,1691,1691,1691,0
20240222,193000,0,1691,1691,1691,1691,0
20240222,192900,0,1691,1691,1691,1691,0
20240222,192800,0,1691,1691,1691,1691,0
20240222,192700,0,1691,1691,1691,1691,0
20240222,192600,0,1691,1691,1691,1691,0
20240222,192500,0,1691,1691,1691,1691,0
20240222,192400,0,1691,1691,1691,1691,0
20240222,192300,0,1691,1691,1691,1691,0
20240222,192200,0,1691,1691,1691,1691,0
20240222,192100,0,1691,1691,1691,1691,0
20240222,192000,0,1691,1691,1691,1691,0
20240222,191900,0,1691,1691,1691,1691,0
20240222,191800,0,1691,1691,1691,1691,0
20240222,191700,0,1691,1691,1691,1691,0
20240222,191600,0,1691,1691,1691,1691,0
20240222,191500,0,1691,1691,1691,1691,0
20240222,191400,0,1691,1691,1691,1691,0
20240222,191300,0,1691,1691,1691,1691,0
20240222,191200,0,1691,1691,1691,1691,0
20240222,191100,0,1691,1691,1691,1691,0
20240222,191000,0,1691,1691,1691,1691,0
20240222,190900,0,1691,1691,1691,1691,0
20240222,190800,0,1691,1691,1691,1691,0
20240222,190700,0,1691,1691,1691,1691,0
20240222,190600,0,1691,1691,1691,1691,0
20240222,190500,0,1691,1691,1691,1691,0
20240222,190400,0,1691,1691,1691,1691,0
20240222,190300,0,1691,1691,1691,1691,0
20240222,190200,0,1691,1691,1691,1691,0
20240222,190100,0,1691,1691,1691,1691,0
20240222,190000,0,1691,1691,1691,1691,0
20240222,185900,0,1691,1691,1691,1691,0
20240222,185800,0,1691,1691,1691,1691,0
20240222,185700,0,1691,1691,1691,1691,0
20240222,185600,0,1691,1691,1691,1691,0
20240222,185500,0,1691,1691,1691,1691,0
20240222,185400,0,1691,1691,1691,1691,0
20240222,185300,0,1691,1691,1691,1691,0
20240222,185200,0,1691,1691,1691,1691,0
20240222,185100,0,1691,1691,1691,1691,0
20240222,185000,0,1691,1691,1691,1691,0
20240222,184900,0,1691,1691,1691,1691,0
20240222,184800,0,1691,1691,1691,1691,0
20240222,184700,0,1691,1691,1691,1691,0
20240222,184600,0,1691,1691,1691,1691,0
20240222,184500,0,1691,1691,1691,1691,0
20240222,184400,0,1691,1691,1691,1691,0
20240222,184300,0,1691,1691,1691,1691,0
20240222,184200,0,1691,1691,1691,1691,0
20240222,184100,0,1691,1691,1691,1691,0
20240222,184000,0,1691,1691,1691,1691,0
20240222,183900,0,1691,1691,1691,1691,0
20240222,183800,0,1691,1691,1691,1691,0
20240222,183700,0,1691,1691,1691,1691,0
20240222,183600,0,1691,1691,1691,1691,0
20240222,183500,0,1691,1691,1691,1691,0
20240222,183400,0,1691,1691,1691,1691,0
20240222,183300,0,1691,1691,1691,1691,0
20240222,183200,0,1691,1691,1691,1691,0
20240222,183100,0,1691,1691,1691,1691,0
20240222,183000,0,1691,1691,1691,1691,0
20240222,182900,0,1691,1691,1691,1691,0
20240222,182800,0,1691,1691,1691,1691,0
20240222,182700,0,1691,1691,1691,1691,0
20240222,182600,0,1691,1691,1691,1691,0
20240222,182500,0,1691,1691,1691,1691,0
20240222,182400,0,1691,1691,1691,1691,0
20240222,182300,0,1691,1691,1691,1691,0
20240222,182200,0,1691,1691,1691,1691,0
20240222,182100,0,1691,1691,1691,1691,0
20240222,182000,0,1691,1691,1691,1691,0
20240222,181900,0,1691,1691,1691,1691,0
20240222,181800,0,1691,1691,1691,1691,0
20240222,181700,0,1691,1691,1691,1691,0
20240222,181600,0,1691,1691,1691,1691,0
20240222,181500,0,1691,1691,1691,1691,0
20240222,181400,0,1691,1691,1691,1691,0
20240222,181300,0,1691,1691,1691,1691,0
20240222,181200,0,1691,1691,1691,1691,0
20240222,181100,0,1691,1691,1691,1691,0
20240222,181000,0,1691,1691,1691,1691,0
20240222,180900,0,1691,1691,1691,1691,0
20240222,180800,0,1691,1691,1691,1691,0
20240222,180700,0,1691,1691,1691,1691,0
20240222,180600,0,1691,1691,1691,1691,0
20240222,180500,0,1691,1691,1691,1691,0
20240222,180400,0,1691,1691,1691,1691,0
20240222,180300,0,1691,1691,1691,1691,0
20240222,180200,0,1691,1691,1691,1691,0
20240222,180100,0,1691,1691,1691,1691,0
20240222,180000,0,1691,1691,1691,1691,0
20240222,175900,0,1691,1691,1691,1691,0
20240222,175800,0,1691,1691,1691,1691,0
20240222,175700,0,1691,1691,1691,1691,0
20240222,175600,0,1691,1691,1691,1691,0
20240222,175500,0,1691,1691,1691,1691,0
20240222,175400,0,1691,1691,1691,1691,0
20240222,175300,0,1691,1691,1691,1691,0
20240222,175200,0,1691,1691,1691,1691,0
20240222,175100,0,1691,1691,1691,1691,0
20240222,175000,0,1691,1691,1691,1691,0
20240222,174900,0,1691,1691,1691,1691,0
20240222,174800,0,1691,1691,1691,1691,0
20240222,174700,0,1691,1691,1691,1691,0
20240222,174600,0,1691,1691,1691,1691,0
20240222,174500,0,1691,1691,1691,1691,0
20240222,174400,0,1691,1691,1691,1691,0
20240222,174300,0,1691,1691,1691,1691,0
20240222,174200,0,1691,1691,1691,1691,0
20240222,174100,0,1691,1691,1691,1691,0
20240222,174000,0,1691,1691,1691,1691,0
20240222,173900,0,1691,1691,1691,1691,0
20240222,173800,0,1691,1691,1691,1691,0
20240222,173700,0,1691,1691,1691,1691,0
20240222,173600,0,1691,1691,1691,1691,0
20240222,173500,0,1691,1691,1691,1691,0
20240222,173400,0,1691,1691,1691,1691,0
20240222,173300,0,1691,1691,1691,1691,0
20240222,173200,0,1691,1691,1691,1691,0
20240222,173100,0,1691,1691,1691,1691,0
20240222,173000,0,1691,1691,1691,1691,0
20240222,172900,0,1691,1691,1691,1691,0
20240222,172800,0,1691,1691,1691,1691,0
20240222,172700,0,1691,1691,1691,1691,0
20240222,172600,0,1691,1691,1691,1691,0
20240222,172500,0,1691,1691,1691,1691,0
20240222,172400,0,1691,1691,1691,1691,0
20240222,172300,0,1691,1691,1691,1691,0
20240222,172200,0,1691,1691,1691,1691,0
20240222,172100,0,1691,1691,1691,1691,0
20240222,172000,0,1691,1691,1691,1691,0
20240222,171900,0,1691,1691,1691,1691,0
20240222,171800,0,1691,1691,1691,1691,0
20240222,171700,0,1691,1691,1691,1691,0
20240222,171600,0,1691,1691,1691,1691,0
20240222,171500,0,1691,1691,1691,1691,0
20240222,171400,0,1691,1691,1691,1691,0
20240222,171300,0,1691,1691,1691,1691,0
20240222,171200,0,1691,1691,1691,1691,0
20240222,171100,0,1691,1691,1691,1691,0
20240222,171000,0,1691,1691,1691,1691,0
20240222,170900,0,1691,1691,1691,1691,0
20240222,170800,0,1691,1691,1691,1691,0
20240222,170700,0,1691,1691,1691,1691,0
20240222,170600,0,1691,1691,1691,1691,0
20240222,170500,0,1691,1691,1691,1691,0
20240222,170400,0,1691,1691,1691,1691,0
20240222,170300,0,1691,1691,1691,1691,0
20240222,170200,0,1691,1691,1691,1691,0
20240222,170100,0,1691,1691,1691,1691,0
20240222,170000,0,1691,1691,1691,1691,0
20240222,165900,0,1691,1691,1691,1691,0
20240222,165800,0,1691,1691,1691,1691,0
20240222,165700,0,1691,1691,1691,1691,0
20240222,165600,0,1691,1691,1691,1691,0
20240222,165500,0,1691,1691,1691,1691,0
20240222,165400,0,1691,1691,1691,1691,0
20240222,165300,0,1691,1691,1691,1691,0
20240222,165200,0,1691,1691,1691,1691,0
20240222,165100,0,1691,1691,1691,1691,0
20240222,165000,0,1691,1691,1691,1691,0
20240222,164900,0,1691,1691,1691,1691,0
20240222,164800,0,1691,1691,1691,1691,0
20240222,164700,0,1691,1691,1691,1691,0
20240222,164600,0,1691,1691,1691,1691,0
20240222,164500,0,1691,1691,1691,1691,0
20240222,164400,0,1691,1691,1691,1691,0
20240222,164300,0,1691,1691,1691,1691,0
20240222,164200,0,1691,1691,1691,1691,0
20240222,164100,0,1691,1691,1691,1691,0
20240222,164000,0,1691,1691,1691,1691,0
20240222,163900,0,1691,1691,1691,1691,0
20240222,163800,0,1691,1691,1691,1691,0
20240222,163700,0,1691,1691,1691,1691,0
20240222,163600,0,1691,1691,1691,1691,0
20240222,163500,0,1691,1691,1691,1691,0
20240222,163400,0,1691,1691,1691,1691,0
20240222,163300,0,1691,1691,1691,1691,0
20240222,163200,0,1691,1691,1691,1691,0
20240222,163100,0,1691,1691,1691,1691,0
20240222,163000,0,1691,1691,1691,1691,0
20240222,162900,0,1691,1691,1691,1691,0
20240222,162800,0,1691,1691,1691,1691,0
20240222,162700,0,1691,1691,1691,1691,0
20240222,162600,0,1691,1691,1691,1691,0
20240222,162500,0,1691,1691,1691,1691,0
20240222,162400,0,1691,1691,1691,1691,0
20240222,162300,0,1691,1691,1691,1691,0
20240222,162200,0,1691,1691,1691,1691,0
20240222,162100,0,1691,1691,1691,1691,0
20240222,162000,0,1691,1691,1691,1691,0
20240222,161900,0,1691,1691,1691,1691,0
20240222,161800,0,1691,1691,1691,1691,0
20240222,161700,0,1691,1691,1691,1691,0
20240222,161600,0,1691,1691,1691,1691,0
20240222,161500,0,1691,1691,1691,1691,0
20240222,161400,0,1691,1691,1691,1691,0
20240222,161300,0,1691,1691,1691,1691,0
20240222,161200,0,1691,1691,1691,1691,0
20240222,161100,0,1691,1691,1691,1691,0
20240222,161000,0,1691,1691,1691,1691,0
20240222,160900,0,1691,1691,1691,1691,0
20240222,160800,0,1691,1691,1691,1691,0
20240222,160700,0,1691,1691,1691,1691,0
20240222,160600,0,1691,1691,1691,1691,0
20240222,160500,0,1691,1691,1691,1691,0
20240222,160400,0,1691,1691,1691,1691,0
20240222,160300,0,1691,1691,1691,1691,0
20240222,160200,0,1691,1691,1691,1691,0
20240222,160100,0,1691,1691,1691,1691,0
20240222,160000,0,1691,1691,1691,1691,0
20240222,155900,0,1691,1691,1691,1691,0
20240222,155800,0,1691,1691,1691,1691,0
20240222,155700,0,1691,1691,1691,1691,0
20240222,155600,0,1691,1691,1691,1691,0
20240222,155500,0,1691,1691,1691,1691,0
20240222,155400,0,1691,1691,1691,1691,0
20240222,155300,0,1691,1691,1691,1691,0
20240222,155200,0,1691,1691,1691,1691,0
20240222,155100,0,1691,1691,1691,1691,0
20240222,155000,0,1691,1691,1691,1691,0
20240222,154900,0,1691,1691,1691,1691,0
20240222,154800,0,1691,1691,1691,1691,0
20240222,154700,0,1691,1691,1691,1691,0
20240222,154600,0,1691,1691,1691,1691,0
20240222,154500,0,1691,1691,1691,1691,0
20240222,154400,0,1691,1691,1691,1691,0
20240222,154300,0,1691,1691,1691,1691,0
20240222,154200,0,1691,1691,1691,1691,0
20240222,154100,0,1691,1691,1691,1691,0
20240222,154000,0,1691,1691,1691,1691,0
20240222,153900,0,1691,1691,1691,1691,0
20240222,153800,0,1691,1691,1691,1691,0
20240222,153700,0,1691,1691,1691,1691,0
20240222,153600,0,1691,1691,1691,1691,0
20240222,153500,0,1691,1691,1691,1691,0
20240222,153400,0,1691,1691,1691,1691,0
20240222,153300,0,1691,1691,1691,1691,0
20240222,153200,0,1691,1691,1691,1691,0
20240222,153100,0,1691,1691,1691,1691,0
20240222,153000,0,1691,1691,1691,1691,0
20240222,152900,0,1691,1691,1691,1691,0
20240222,152800,0,1691,1691,1691,1691,0
20240222,152700,0,1691,1691,1691,1691,0
20240222,152600,0,1691,1691,1691,1691,0
20240222,152500,0,1691,1691,1691,1691,0
20240222,152400,0,1691,1691,1691,1691,0
20240222,152300,0,1691,1691,1691,1691,0
20240222,152200,0,1691,1691,1691,1691,0
20240222,152100,0,1691,1691,1691,1691,0
20240222,152000,0,1691,1691,1691,1691,0
20240222,151900,0,1691,1691,1691,1691,0
20240222,151800,0,1691,1691,1691,1691,0
20240222,151700,0,1691,1691,1691,1691,0
20240222,151600,0,1691,1691,1691,1691,0
20240222,151500,0,1691,1691,1691,1691,0
20240222,151400,0,1691,1691,1691,1691,0
20240222,151300,0,1691,1691,1691,1691,0
20240222,151200,0,1691,1691,1691,1691,0
20240222,151100,0,1691,1691,1691,1691,0
20240222,151000,0,1691,1691,1691,1691,0
20240222,150900,0,1691,1691,1691,1691,0
20240222,150800,0,1691,1691,1691,1691,0
20240222,150700,0,1691,1691,1691,1691,0
20240222,150600,0,1691,1691,1691,1691,0
20240222,150500,0,1691,1691,1691,1691,0
20240222,150400,0,1691,1691,1691,1691,0
20240222,150300,0,1691,1691,1691,1691,0
20240222,150200,0,1691,1691,1691,1691,0
20240222,150100,0,1691,1691,1691,1691,0
20240222,150000,0,1691,1691,1691,1691,0
20240222,145900,0,1691,1691,1691,1691,0
20240222,145800,0,1691,1691,1691,1691,0
20240222,145700,0,1691,1691,1691,1691,0
20240222,145600,0,1691,1691,1691,1691,0
20240222,145500,0,1691,1691,1691,1691,0
20240222,145400,0,1691,1691,1691,1691,0
20240222,145300,0,1691,1691,1691,1691,0
20240222,145200,0,1691,1691,1691,1691,0
20240222,145100,0,1691,1691,1691,1691,0
20240222,145000,0,1691,1691,1691,1691,0
20240222,144900,0,1691,1691,1691,1691,0
20240222,144800,0,1691,1691,1691,1691,0
20240222,144700,0,1691,1691,1691,1691,0
20240222,144600,0,1691,1691,1691,1691,0
20240222,144500,0,1691,1691,1691,1691,0
20240222,144400,0,1691,1691,1691,1691,0
20240222,144300,0,1691,1691,1691,1691,0
20240222,144200,0,1691,1691,1691,1691,0
20240222,144100,0,1691,1691,1691,1691,0
20240222,144000,0,1691,1691,1691,1691,0
20240222,143900,0,1691,1691,1691,1691,0
20240222,143800,0,1691,1691,1691,1691,0
20240222,143700,0,1691,1691,1691,1691,0
20240222,143600,0,1691,1691,1691,1691,0
20240222,143500,0,1691,1691,1691,1691,0
20240222,143400,0,1691,1691,1691,1691,0
20240222,143300,0,1691,1691,1691,1691,0
20240222,143200,0,1691,1691,1691,1691,0
20240222,143100,0,1691,1691,1691,1691,0
20240222,143000,0,1691,1691,1691,1691,0
20240222,142900,0,1691,1691,1691,1691,0
20240222,142800,0,1691,1691,1691,1691,0
20240222,142700,0,1691,1691,1691,1691,0
20240222,142600,0,1691,1691,1691,1691,0
20240222,142500,0,1691,1691,1691,1691,0
20240222,142400,0,1691,1691,1691,1691,0
20240222,142300,0,1691,1691,1691,1691,0
20240222,142200,0,1691,1691,1691,1691,0
20240222,142100,0,1691,1691,1691,1691,0
20240222,142000,0,1691,1691,1691,1691,0
20240222,141900,0,1691,1691,1691,1691,0
20240222,141800,0,1691,1691,1691,1691,0
20240222,141700,0,1691,1691,1691,1691,0
20240222,141600,0,1691,1691,1691,1691,0
20240222,141500,0,1691,1691,1691,1691,0
20240222,141400,0,1691,1691,1691,1691,0
20240222,141300,0,1691,1691,1691,1691,0
20240222,141200,0,1691,1691,1691,1691,0
20240222,141100,0,1691,1691,1691,1691,0
20240222,141000,0,1691,1691,1691,1691,0
20240222,140900,0,1691,1691,1691,1691,0
20240222,140800,0,1691,1691,1691,1691,0
20240222,140700,0,1691,1691,1691,1691,0
20240222,140600,0,1691,1691,1691,1691,0
20240222,140500,0,1691,1691,1691,1691,0
20240222,140400,0,1691,1691,1691,1691,0
20240222,140300,0,1691,1691,1691,1691,0
20240222,140200,0,1691,1691,1691,1691,0
20240222,140100,0,1691,1691,1691,1691,0
20240222,140000,0,1691,1691,1691,1691,0
20240222,135900,0,1691,1691,1691,1691,0
20240222,135800,0,1691,1691,1691,1691,0
20240222,135700,0,1691,1691,1691,1691,0
20240222,135600,0,1691,1691,1691,1691,0
20240222,135500,0,1691,1691,1691,1691,0
20240222,135400,0,1691,1691,1691,1691,0
20240222,135300,0,1691,1691,1691,1691,0
20240222,135200,0,1691,1691,1691,1691,0
20240222,135100,0,1691,1691,1691,1691,0
20240222,135000,0,1691,1691,1691,1691,0
20240222,134900,0,1691,1691,1691,1691,0
20240222,134800,0,1691,1691,1691,1691,0
20240222,134700,0,1691,1691,1691,1691,0
20240222,134600,0,1691,1691,1691,1691,0
20240222,134500,0,1691,1691,1691,1691,0
20240222,134400,0,1691,1691,1691,1691,0
20240222,134300,0,1691,1691,1691,1691,0
20240222,134200,0,1691,1691,1691,1691,0
20240222,134100,0,1691,1691,1691,1691,0
20240222,134000,0,1691,1691,1691,1691,0
20240222,133900,0,1691,1691,1691,1691,0
20240222,133800,0,1691,1691,1691,1691,0
20240222,133700,0,1691,1691,1691,1691,0
20240222,133600,0,1691,1691,1691,1691,0
20240222,133500,0,1691,1691,1691,1691,0
20240222,133400,0,1691,1691,1691,1691,0
20240222,133300,0,1691,1691,1691,1691,0
20240222,133200,0,1691,1691,1691,1691,0
20240222,133100,0,1691,1691,1691,1691,0
20240222,133000,0,1691,1691,1691,1691,0
20240222,132900,0,1691,1691,1691,1691,0
20240222,132800,0,1691,1691,1691,1691,0
20240222,132700,0,1691,1691,1691,1691,0
20240222,132600,0,1691,1691,1691,1691,0
20240222,132500,0,1691,1691,1691,1691,0
20240222,132400,0,1691,1691,1691,1691,0
20240222,132300,0,1691,1691,1691,1691,0
20240222,132200,0,1691,1691,1691,1691,0
20240222,132100,0,1691,1691,1691,1691,0
20240222,132000,0,1691,1691,1691,1691,0
20240222,131900,0,1691,1691,1691,1691,0
20240222,131800,0,1691,1691,1691,1691,0
20240222,131700,0,1691,1691,1691,1691,0
20240222,131600,0,1691,1691,1691,1691,0
20240222,131500,0,1691,1691,1691,1691,0
20240222,131400,0,1691,1691,1691,1691,0
20240222,131300,0,1691,1691,1691,1691,0
20240222,131200,0,1691,1691,1691,1691,0
20240222,131100,0,1691,1691,1691,1691,0
20240222,131000,0,1691,1691,1691,1691,0
20240222,130900,0,1691,1691,1691,1691,0
20240222,130800,0,1691,1691,1691,1691,0
20240222,130700,0,1691,1691,1691,1691,0
20240222,130600,0,1691,1691,1691,1691,0
20240222,130500,0,1691,1691,1691,1691,0
20240222,130400,0,1691,1691,1691,1691,0
20240222,130300,0,1691,1691,1691,1691,0
20240222,130200,0,1691,1691,1691,1691,0
20240222,130100,0,1691,1691,1691,1691,0
20240222,130000,0,1691,1691,1691,1691,0
20240222,125900,0,1691,1691,1691,1691,0
20240222,125800,0,1691,1691,1691,1691,0
20240222,125700,0,1691,1691,1691,1691,0
20240222,125600,0,1691,1691,1691,1691,0
20240222,125500,0,1691,1691,1691,1691,0
20240222,125400,0,1691,1691,1691,1691,0
20240222,125300,0,1691,1691,1691,1691,0
20240222,125200,0,1691,1691,1691,1691,0
20240222,125100,0,1691,1691,1691,1691,0
20240222,125000,0,1691,1691,1691,1691,0
20240222,124900,0,1691,1691,1691,1691,0
20240222,124800,0,1691,1691,1691,1691,0
20240222,124700,0,1691,1691,1691,1691,0
20240222,124600,0,1691,1691,1691,1691,0
20240222,124500,0,1691,1691,1691,1691,0
20240222,124400,0,1691,1691,1691,1691,0
20240222,124300,0,1691,1691,1691,1691,0
20240222,124200,0,1691,1691,1691,1691,0
20240222,124100,0,1691,1691,1691,1691,0
20240222,124000,0,1691,1691,1691,1691,0
20240222,123900,0,1691,1691,1691,1691,0
20240222,123800,0,1691,1691,1691,1691,0
20240222,123700,0,1691,1691,1691,1691,0
20240222,123600,0,1691,1691,1691,1691,0
20240222,123500,0,1691,1691,1691,1691,0
20240222,123400,0,1691,1691,1691,1691,0
20240222,123300,0,1691,1691,1691,1691,0
20240222,123200,0,1691,1691,1691,1691,0
20240222,123100,0,1691,1691,1691,1691,0
20240222,123000,0,1691,1691,1691,1691,0
20240222,122900,0,1691,1691,1691,1691,0
20240222,122800,0,1691,1691,1691,1691,0
20240222,122700,0,1691,1691,1691,1691,0
20240222,122600,0,1691,1691,1691,1691,0
20240222,122500,0,1691,1691,1691,1691,0
20240222,122400,0,1691,1691,1691,1691,0
20240222,122300,0,1691,1691,1691,1691,0
20240222,122200,0,1691,1691,1691,1691,0
20240222,122100,0,1691,1691,1691,1691,0
20240222,122000,0,1691,1691,1691,1691,0
20240222,121900,0,1691,1691,1691,1691,0
20240222,121800,0,1691,1691,1691,1691,0
20240222,121700,0,1691,1691,1691,1691,0
20240222,121600,0,1691,1691,1691,1691,0
20240222,121500,0,1691,1691,1691,1691,0
20240222,121400,0,1691,1691,1691,1691,0
20240222,121300,0,1691,1691,1691,1691,0
20240222,121200,0,1691,1691,1691,1691,0
20240222,121100,0,1691,1691,1691,1691,0
20240222,121000,0,1691,1691,1691,1691,0
20240222,120900,0,1691,1691,1691,1691,0
20240222,120800,0,1691,1691,1691,1691,0
20240222,120700,0,1691,1691,1691,1691,0
20240222,120600,0,1691,1691,1691,1691,0
20240222,120500,0,1691,1691,1691,1691,0
20240222,120400,0,1691,1691,1691,1691,0
20240222,120300,0,1691,1691,1691,1691,0
20240222,120200,0,1691,1691,1691,1691,0
20240222,120100,0,1691,1691,1691,1691,0
20240222,120000,0,1691,1691,1691,1691,0
20240222,115900,0,1691,1691,1691,1691,0
20240222,115800,0,1691,1691,1691,1691,0
20240222,115700,0,1691,1691,1691,1691,0
20240222,115600,0,1691,1691,1691,1691,0
20240222,115500,0,1691,1691,1691,1691,0
20240222,115400,0,1691,1691,1691,1691,0
20240222,115300,0,1691,1691,1691,1691,0
20240222,115200,0,1691,1691,1691,1691,0
20240222,115100,0,1691,1691,1691,1691,0
20240222,115000,0,1691,1691,1691,1691,0
20240222,114900,0,1691,1691,1691,1691,0
20240222,114800,0,1691,1691,1691,1691,0
20240222,114700,0,1691,1691,1691,1691,0
20240222,114600,0,1691,1691,1691,1691,0
20240222,114500,0,1691,1691,1691,1691,0
20240222,114400,0,1691,1691,1691,1691,0
20240222,114300,0,1691,1691,1691,1691,0
20240222,114200,0,1691,1691,1691,1691,0
20240222,114100,0,1691,1691,1691,1691,0
20240222,114000,0,1691,1691,1691,1691,0
20240222,113900,0,1691,1691,1691,1691,0
20240222,113800,0,1691,1691,1691,1691,0
20240222,113700,0,1691,1691,1691,1691,0
20240222,113600,0,1691,1691,1691,1691,0
20240222,113500,0,1691,1691,1691,1691,0
20240222,113400,0,1691,1691,1691,1691,0
20240222,113300,0,1691,1691,1691,1691,0
20240222,113200,0,1691,1691,1691,1691,0
20240222,113100,0,1691,1691,1691,1691,0
20240222,113000,0,1691,1691,1691,1691,0
20240222,112900,0,1691,1691,1691,1691,0
20240222,112800,0,1691,1691,1691,1691,0
20240222,112700,0,1691,1691,1691,1691,0
20240222,112600,0,1691,1691,1691,1691,0
20240222,112500,0,1691,1691,1691,1691,0
20240222,112400,0,1691,1691,1691,1691,0
20240222,112300,0,1691,1691,1691,1691,0
20240222,112200,0,1691,1691,1691,1691,0
20240222,112100,0,1691,1691,1691,1691,0
20240222,112000,0,1691,1691,1691,1691,0
20240222,111900,0,1691,1691,1691,1691,0
20240222,111800,0,1691,1691,1691,1691,0
20240222,111700,0,1691,1691,1691,1691,0
20240222,111600,0,1691,1691,1691,1691,0
20240222,111500,0,1691,1691,1691,1691,0
20240222,111400,0,1691,1691,1691,1691,0
20240222,111300,0,1691,1691,1691,1691,0
20240222,111200,0,1691,1691,1691,1691,0
20240222,111100,0,1691,1691,1691,1691,0
20240222,111000,0,1691,1691,1691,1691,0
20240222,110900,0,1691,1691,1691,1691,0
20240222,110800,0,1691,1691,1691,1691,0
20240222,110700,0,1691,1691,1691,1691,0
20240222,110600,0,1691,1691,1691,1691,0
20240222,110500,0,1691,1691,1691,1691,0
20240222,110400,0,1691,1691,1691,1691,0
20240222,110300,0,1691,1691,1691,1691,0
20240222,110200,0,1691,1691,1691,1691,0
20240222,110100,0,1691,1691,1691,1691,0
20240222,110000,0,1691,1691,1691,1691,0
20240222,105900,0,1691,1691,1691,1691,0
20240222,105800,0,1691,1691,1691,1691,0
20240222,105700,0,1691,1691,1691,1691,0
20240222,105600,0,1691,1691,1691,1691,0
20240222,105500,0,1691,1691,1691,1691,0
20240222,105400,0,1691,1691,1691,1691,0
20240222,105300,0,1691,1691,1691,1691,0
20240222,105200,0,1691,1691,1691,1691,0
20240222,105100,0,1691,1691,1691,1691,0
20240222,105000,0,1691,1691,1691,1691,0
20240222,104900,0,1691,1691,1691,1691,0
20240222,104800,0,1691,1691,1691,1691,0
20240222,104700,0,1691,1691,1691,1691,0
20240222,104600,0,1691,1691,1691,1691,0
20240222,104500,0,1691,1691,1691,1691,0
20240222,104400,0,1691,1691,1691,1691,0
20240222,104300,0,1691,1691,1691,1691,0
20240222,104200,0,1691,1691,1691,1691,0
20240222,104100,0,1691,1691,1691,1691,0
20240222,104000,0,1691,1691,1691,1691,0
20240222,103900,0,1691,1691,1691,1691,0
20240222,103800,0,1691,1691,1691,1691,0
20240222,103700,0,1691,1691,1691,1691,0
20240222,103600,0,1691,1691,1691,1691,0
20240222,103500,0,1691,1691,1691,1691,0
20240222,103400,0,1691,1691,1691,1691,0
20240222,103300,0,1691,1691,1691,1691,0
20240222,103200,0,1691,1691,1691,1691,0
20240222,103100,0,1691,1691,1691,1691,0
20240222,103000,0,1691,1691,1691,1691,0
20240222,102900,0,1691,1691,1691,1691,0
20240222,102800,0,1691,1691,1691,1691,0
20240222,102700,0,1691,1691,1691,1691,0
20240222,102600,0,1691,1691,1691,1691,0
20240222,102500,0,1691,1691,1691,1691,0
20240222,102400,0,1691,1691,1691,1691,0
20240222,102300,0,1691,1691,1691,1691,0
20240222,102200,0,1691,1691,1691,1691,0
20240222,102100,0,1691,1691,1691,1691,0
20240222,102000,0,1691,1691,1691,1691,0
20240222,101900,0,1691,1691,1691,1691,0
20240222,101800,0,1691,1691,1691,1691,0
20240222,101700,0,1691,1691,1691,1691,0
20240222,101600,0,1691,1691,1691,1691,0
20240222,101500,0,1691,1691,1691,1691,0
20240222,101400,0,1691,1691,1691,1691,0
20240222,101300,0,1691,1691,1691,1691,0
20240222,101200,0,1691,1691,1691,1691,0
20240222,101100,0,1691,1691,1691,1691,0
20240222,101000,0,1691,1691,1691,1691,0
20240222,100900,0,1691,1691,1691,1691,0
20240222,100800,0,1691,1691,1691,1691,0
20240222,100700,0,1691,1691,1691,1691,0
20240222,100600,0,1691,1691,1691,1691,0
20240222,100500,0,1691,1691,1691,1691,0
20240222,100400,0,1691,1691,1691,1691,0
20240222,100300,0,1691,1691,1691,1691,0
20240222,100200,0,1691,1691,1691,1691,0
20240222,100100,0,1691,1691,1691,1691,0
20240222,100000,0,1691,1691,1691,1691,0
20240222,095900,0,1691,1691,1691,1691,0
20240222,095800,0,1691,1691,1691,1691,0
20240222,095700,0,1691,1691,1691,1691,0
20240222,095600,0,1691,1691,1691,1691,0
20240222,095500,0,1691,1691,1691,1691,0
20240222,095400,0,1691,1691,1691,1691,0
20240222,095300,0,1691,1691,1691,1691,0
20240222,095200,0,1691,1691,1691,1691,0
20240222,095100,0,1691,1691,1691,1691,0
20240222,095000,0,1691,1691,1691,1691,0
20240222,094900,0,1691,1691,1691,1691,0
20240222,094800,0,1691,1691,1691,1691,0
20240222,094700,0,1691,1691,1691,1691,0
20240222,094600,0,1691,1691,1691,1691,0
20240222,094500,0,1691,1691,1691,1691,0
20240222,094400,0,1691,1691,1691,1691,0
20240222,094300,0,1691,1691,1691,1691,0
20240222,094200,0,1691,1691,1691,1691,0
20240222,094100,0,1691,1691,1691,1691,0
20240222,094000,0,1691,1691,1691,1691,0
20240222,093900,0,1691,1691,1691,1691,0
20240222,093800,0,1691,1691,1691,1691,0
20240222,093700,0,1691,1691,1691,1691,0
20240222,093600,0,1691,1691,1691,1691,0
20240222,093500,0,1691,1691,1691,1691,0
20240222,093400,0,1691,1691,1691,1691,0
20240222,093300,0,1691,1691,1691,1691,0
20240222,093200,0,1691,1691,1691,1691,0
20240222,093100,0,1691,1691,1691,1691,0
20240222,093000,0,1691,1691,1691,1691,0
20240222,092900,0,1691,1691,1691,1691,0
20240222,092800,0,1691,1691,1691,1691,0
20240222,092700,0,1691,1691,1691,1691,0
20240222,092600,0,1691,1691,1691,1691,0
20240222,092500,0,1691,1691,1691,1691,0
20240222,092400,0,1691,1691,1691,1691,0
20240222,092300,0,1691,1691,1691,1691,0
20240222,092200,0,1691,1691,1691,1691,0
20240222,092100,0,1691,1691,1691,1691,0
20240222,092000,0,1691,1691,1691,1691,0
20240222,091900,0,1691,1691,1691,1691,0
20240222,091800,0,1691,1691,1691,1691,0
20240222,091700,0,1691,1691,1691,1691,0
20240222,091600,0,1691,1691,1691,1691,0
20240222,091500,0,1691,1691,1691,1691,0
20240222,091400,0,1691,1691,1691,1691,0
20240222,091300,0,1691,1691,1691,1691,0
20240222,091200,0,1691,1691,1691,1691,0
20240222,091100,0,1691,1691,1691,1691,0
20240222,091000,0,1691,1691,1691,1691,0
20240222,090900,0,1691,1691,1691,1691,0
20240222,090800,0,1691,1691,1691,1691,0
20240222,090700,0,1691,1691,1691,1691,0
20240222,090600,0,1691,1691,1691,1691,0
20240222,090500,0,1691,1691,1691,1691,0
20240222,090400,0,1691,1691,1691,1691,0
20240222,090300,0,1691,1691,1691,1691,0
20240222,090200,0,1691,1691,1691,1691,0
20240222,090100,0,1691,1691,1691,1691,0
20240222,090000,0,1691,1691,1691,1691,0