KissMeData/116100/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,201200,24380,1215,1215,1215,1215,10
20240214,201100,24380,1215,1215,1215,1215,0
20240214,201000,24380,1215,1215,1215,1215,0
20240214,200900,24380,1215,1215,1215,1215,0
20240214,200800,24380,1215,1215,1215,1215,0
20240214,200700,24380,1215,1215,1215,1215,0
20240214,200600,24380,1215,1215,1215,1215,0
20240214,200500,24380,1215,1215,1215,1215,0
20240214,200400,24380,1215,1215,1215,1215,0
20240214,200300,24380,1215,1215,1215,1215,0
20240214,200200,24380,1215,1215,1215,1215,0
20240214,200100,24380,1215,1215,1215,1215,0
20240214,200000,24380,1215,1215,1215,1215,0
20240214,195900,24380,1215,1215,1215,1215,0
20240214,195800,24380,1215,1215,1215,1215,0
20240214,195700,24380,1215,1215,1215,1215,0
20240214,195600,24380,1215,1215,1215,1215,0
20240214,195500,24380,1215,1215,1215,1215,0
20240214,195400,24380,1215,1215,1215,1215,0
20240214,195300,24380,1215,1215,1215,1215,0
20240214,195200,24380,1215,1215,1215,1215,0
20240214,195100,24380,1215,1215,1215,1215,0
20240214,195000,24380,1215,1215,1215,1215,0
20240214,194900,24380,1215,1215,1215,1215,0
20240214,194800,24380,1215,1215,1215,1215,0
20240214,194700,24380,1215,1215,1215,1215,0
20240214,194600,24380,1215,1215,1215,1215,0
20240214,194500,24380,1215,1215,1215,1215,0
20240214,194400,24380,1215,1215,1215,1215,0
20240214,194300,24380,1215,1215,1215,1215,0
20240214,194200,24380,1215,1215,1215,1215,10
20240214,194100,24380,1215,1215,1215,1215,0
20240214,194000,24380,1215,1215,1215,1215,0
20240214,193900,24380,1215,1215,1215,1215,0
20240214,193800,24380,1215,1215,1215,1215,0
20240214,193700,24380,1215,1215,1215,1215,0
20240214,193600,24380,1215,1215,1215,1215,0
20240214,193500,24380,1215,1215,1215,1215,0
20240214,193400,24380,1215,1215,1215,1215,0
20240214,193300,24380,1215,1215,1215,1215,0
20240214,193200,24380,1215,1215,1215,1215,0
20240214,193100,24380,1215,1215,1215,1215,0
20240214,193000,24380,1215,1215,1215,1215,0
20240214,192900,24380,1215,1215,1215,1215,0
20240214,192800,24380,1215,1215,1215,1215,0
20240214,192700,24380,1215,1215,1215,1215,0
20240214,192600,24380,1215,1215,1215,1215,0
20240214,192500,24380,1215,1215,1215,1215,0
20240214,192400,24380,1215,1215,1215,1215,0
20240214,192300,24380,1215,1215,1215,1215,0
20240214,192200,24380,1215,1215,1215,1215,0
20240214,192100,24380,1215,1215,1215,1215,0
20240214,192000,24380,1215,1215,1215,1215,0
20240214,191900,24380,1215,1215,1215,1215,0
20240214,191800,24380,1215,1215,1215,1215,0
20240214,191700,24380,1215,1215,1215,1215,0
20240214,191600,24380,1215,1215,1215,1215,0
20240214,191500,24380,1215,1215,1215,1215,0
20240214,191400,24380,1215,1215,1215,1215,0
20240214,191300,24380,1215,1215,1215,1215,0
20240214,191200,24380,1215,1215,1215,1215,10
20240214,191100,24380,1215,1215,1215,1215,0
20240214,191000,24380,1215,1215,1215,1215,0
20240214,190900,24380,1215,1215,1215,1215,0
20240214,190800,24380,1215,1215,1215,1215,0
20240214,190700,24380,1215,1215,1215,1215,0
20240214,190600,24380,1215,1215,1215,1215,0
20240214,190500,24380,1215,1215,1215,1215,0
20240214,190400,24380,1215,1215,1215,1215,0
20240214,190300,24380,1215,1215,1215,1215,0
20240214,190200,24380,1215,1215,1215,1215,0
20240214,190100,24380,1215,1215,1215,1215,0
20240214,190000,24380,1215,1215,1215,1215,0
20240214,185900,24380,1215,1215,1215,1215,0
20240214,185800,24380,1215,1215,1215,1215,0
20240214,185700,24380,1215,1215,1215,1215,0
20240214,185600,24380,1215,1215,1215,1215,0
20240214,185500,24380,1215,1215,1215,1215,0
20240214,185400,24380,1215,1215,1215,1215,0
20240214,185300,24380,1215,1215,1215,1215,0
20240214,185200,24380,1215,1215,1215,1215,0
20240214,185100,24380,1215,1215,1215,1215,0
20240214,185000,24380,1215,1215,1215,1215,0
20240214,184900,24380,1215,1215,1215,1215,0
20240214,184800,24380,1215,1215,1215,1215,0
20240214,184700,24380,1215,1215,1215,1215,0
20240214,184600,24380,1215,1215,1215,1215,0
20240214,184500,24380,1215,1215,1215,1215,0
20240214,184400,24380,1215,1215,1215,1215,0
20240214,184300,24380,1215,1215,1215,1215,0
20240214,184200,24380,1215,1215,1215,1215,10
20240214,184100,24380,1215,1215,1215,1215,0
20240214,184000,24380,1215,1215,1215,1215,0
20240214,183900,24380,1215,1215,1215,1215,0
20240214,183800,24380,1215,1215,1215,1215,0
20240214,183700,24380,1215,1215,1215,1215,0
20240214,183600,24380,1215,1215,1215,1215,0
20240214,183500,24380,1215,1215,1215,1215,0
20240214,183400,24380,1215,1215,1215,1215,0
20240214,183300,24380,1215,1215,1215,1215,0
20240214,183200,24380,1215,1215,1215,1215,0
20240214,183100,24380,1215,1215,1215,1215,0
20240214,183000,24380,1215,1215,1215,1215,0
20240214,182900,24380,1215,1215,1215,1215,0
20240214,182800,24380,1215,1215,1215,1215,0
20240214,182700,24380,1215,1215,1215,1215,0
20240214,182600,24380,1215,1215,1215,1215,0
20240214,182500,24380,1215,1215,1215,1215,0
20240214,182400,24380,1215,1215,1215,1215,0
20240214,182300,24380,1215,1215,1215,1215,0
20240214,182200,24380,1215,1215,1215,1215,0
20240214,182100,24380,1215,1215,1215,1215,0
20240214,182000,24380,1215,1215,1215,1215,0
20240214,181900,24380,1215,1215,1215,1215,0
20240214,181800,24380,1215,1215,1215,1215,0
20240214,181700,24380,1215,1215,1215,1215,0
20240214,181600,24380,1215,1215,1215,1215,0
20240214,181500,24380,1215,1215,1215,1215,0
20240214,181400,24380,1215,1215,1215,1215,0
20240214,181300,24380,1215,1215,1215,1215,0
20240214,181200,24380,1215,1215,1215,1215,10
20240214,181100,24380,1215,1215,1215,1215,0
20240214,181000,24380,1215,1215,1215,1215,0
20240214,180900,24380,1215,1215,1215,1215,0
20240214,180800,24380,1215,1215,1215,1215,0
20240214,180700,24380,1215,1215,1215,1215,0
20240214,180600,24380,1215,1215,1215,1215,0
20240214,180500,24380,1215,1215,1215,1215,0
20240214,180400,24380,1215,1215,1215,1215,0
20240214,180300,24380,1215,1215,1215,1215,0
20240214,180200,24380,1215,1215,1215,1215,0
20240214,180100,24380,1215,1215,1215,1215,0
20240214,180000,24380,1215,1215,1215,1215,0
20240214,175900,24380,1215,1215,1215,1215,0
20240214,175800,24380,1215,1215,1215,1215,0
20240214,175700,24380,1215,1215,1215,1215,0
20240214,175600,24380,1215,1215,1215,1215,0
20240214,175500,24380,1215,1215,1215,1215,0
20240214,175400,24380,1215,1215,1215,1215,0
20240214,175300,24380,1215,1215,1215,1215,0
20240214,175200,24380,1215,1215,1215,1215,0
20240214,175100,24380,1215,1215,1215,1215,0
20240214,175000,24380,1215,1215,1215,1215,0
20240214,174900,24380,1215,1215,1215,1215,0
20240214,174800,24380,1215,1215,1215,1215,0
20240214,174700,24380,1215,1215,1215,1215,0
20240214,174600,24380,1215,1215,1215,1215,0
20240214,174500,24380,1215,1215,1215,1215,0
20240214,174400,24380,1215,1215,1215,1215,0
20240214,174300,24380,1215,1215,1215,1215,0
20240214,174200,24380,1215,1215,1215,1215,10
20240214,174100,24380,1215,1215,1215,1215,0
20240214,174000,24380,1215,1215,1215,1215,0
20240214,173900,24380,1215,1215,1215,1215,0
20240214,173800,24380,1215,1215,1215,1215,0
20240214,173700,24380,1215,1215,1215,1215,0
20240214,173600,24380,1215,1215,1215,1215,0
20240214,173500,24380,1215,1215,1215,1215,0
20240214,173400,24380,1215,1215,1215,1215,0
20240214,173300,24380,1215,1215,1215,1215,0
20240214,173200,24380,1215,1215,1215,1215,0
20240214,173100,24380,1215,1215,1215,1215,0
20240214,173000,24380,1215,1215,1215,1215,0
20240214,172900,24380,1215,1215,1215,1215,0
20240214,172800,24380,1215,1215,1215,1215,0
20240214,172700,24380,1215,1215,1215,1215,0
20240214,172600,24380,1215,1215,1215,1215,0
20240214,172500,24380,1215,1215,1215,1215,0
20240214,172400,24380,1215,1215,1215,1215,0
20240214,172300,24380,1215,1215,1215,1215,0
20240214,172200,24380,1215,1215,1215,1215,0
20240214,172100,24380,1215,1215,1215,1215,0
20240214,172000,24380,1215,1215,1215,1215,0
20240214,171900,24380,1215,1215,1215,1215,0
20240214,171800,24380,1215,1215,1215,1215,0
20240214,171700,24380,1215,1215,1215,1215,0
20240214,171600,24380,1215,1215,1215,1215,0
20240214,171500,24380,1215,1215,1215,1215,0
20240214,171400,24380,1215,1215,1215,1215,0
20240214,171300,24380,1215,1215,1215,1215,0
20240214,171200,24380,1215,1215,1215,1215,10
20240214,171100,24380,1215,1215,1215,1215,0
20240214,171000,24380,1215,1215,1215,1215,0
20240214,170900,24380,1215,1215,1215,1215,0
20240214,170800,24380,1215,1215,1215,1215,0
20240214,170700,24380,1215,1215,1215,1215,0
20240214,170600,24380,1215,1215,1215,1215,0
20240214,170500,24380,1215,1215,1215,1215,0
20240214,170400,24380,1215,1215,1215,1215,0
20240214,170300,24380,1215,1215,1215,1215,0
20240214,170200,24380,1215,1215,1215,1215,0
20240214,170100,24380,1215,1215,1215,1215,0
20240214,170000,24380,1215,1215,1215,1215,0
20240214,165900,24380,1215,1215,1215,1215,0
20240214,165800,24380,1215,1215,1215,1215,0
20240214,165700,24380,1215,1215,1215,1215,0
20240214,165600,24380,1215,1215,1215,1215,0
20240214,165500,24380,1215,1215,1215,1215,0
20240214,165400,24380,1215,1215,1215,1215,0
20240214,165300,24380,1215,1215,1215,1215,0
20240214,165200,24380,1215,1215,1215,1215,0
20240214,165100,24380,1215,1215,1215,1215,0
20240214,165000,24380,1215,1215,1215,1215,0
20240214,164900,24380,1215,1215,1215,1215,0
20240214,164800,24380,1215,1215,1215,1215,0
20240214,164700,24380,1215,1215,1215,1215,0
20240214,164600,24380,1215,1215,1215,1215,0
20240214,164500,24380,1215,1215,1215,1215,0
20240214,164400,24380,1215,1215,1215,1215,0
20240214,164300,24380,1215,1215,1215,1215,0
20240214,164200,24380,1215,1215,1215,1215,10
20240214,164100,24380,1215,1215,1215,1215,0
20240214,164000,24380,1215,1215,1215,1215,0
20240214,163900,24380,1215,1215,1215,1215,0
20240214,163800,24380,1215,1215,1215,1215,0
20240214,163700,24380,1215,1215,1215,1215,0
20240214,163600,24380,1215,1215,1215,1215,0
20240214,163500,24380,1215,1215,1215,1215,0
20240214,163400,24380,1215,1215,1215,1215,0
20240214,163300,24380,1215,1215,1215,1215,0
20240214,163200,24380,1215,1215,1215,1215,0
20240214,163100,24380,1215,1215,1215,1215,0
20240214,163000,24380,1215,1215,1215,1215,0
20240214,162900,24380,1215,1215,1215,1215,0
20240214,162800,24380,1215,1215,1215,1215,0
20240214,162700,24380,1215,1215,1215,1215,0
20240214,162600,24380,1215,1215,1215,1215,0
20240214,162500,24380,1215,1215,1215,1215,0
20240214,162400,24380,1215,1215,1215,1215,0
20240214,162300,24380,1215,1215,1215,1215,0
20240214,162200,24380,1215,1215,1215,1215,0
20240214,162100,24380,1215,1215,1215,1215,0
20240214,162000,24380,1215,1215,1215,1215,0
20240214,161900,24380,1215,1215,1215,1215,0
20240214,161800,24380,1215,1215,1215,1215,0
20240214,161700,24380,1215,1215,1215,1215,0
20240214,161600,24380,1215,1215,1215,1215,0
20240214,161500,24380,1215,1215,1215,1215,0
20240214,161400,24380,1215,1215,1215,1215,0
20240214,161300,24380,1215,1215,1215,1215,0
20240214,161200,24380,1215,1215,1215,1215,10
20240214,161100,24380,1215,1215,1215,1215,0
20240214,161000,24380,1215,1215,1215,1215,0
20240214,160900,24380,1215,1215,1215,1215,0
20240214,160800,24380,1215,1215,1215,1215,0
20240214,160700,24380,1215,1215,1215,1215,0
20240214,160600,24380,1215,1215,1215,1215,0
20240214,160500,24380,1215,1215,1215,1215,0
20240214,160400,24380,1215,1215,1215,1215,0
20240214,160300,24380,1215,1215,1215,1215,0
20240214,160200,24380,1215,1215,1215,1215,0
20240214,160100,24380,1215,1215,1215,1215,0
20240214,160000,24380,1215,1215,1215,1215,0
20240214,155900,24380,1215,1215,1215,1215,0
20240214,155800,24380,1215,1215,1215,1215,0
20240214,155700,24380,1215,1215,1215,1215,0
20240214,155600,24380,1215,1215,1215,1215,0
20240214,155500,24380,1215,1215,1215,1215,0
20240214,155400,24380,1215,1215,1215,1215,0
20240214,155300,24380,1215,1215,1215,1215,0
20240214,155200,24380,1215,1215,1215,1215,0
20240214,155100,24380,1215,1215,1215,1215,0
20240214,155000,24380,1215,1215,1215,1215,0
20240214,154900,24380,1215,1215,1215,1215,0
20240214,154800,24380,1215,1215,1215,1215,0
20240214,154700,24380,1215,1215,1215,1215,0
20240214,154600,24380,1215,1215,1215,1215,0
20240214,154500,24380,1215,1215,1215,1215,0
20240214,154400,24380,1215,1215,1215,1215,0
20240214,154300,24380,1215,1215,1215,1215,0
20240214,154200,24380,1215,1215,1215,1215,10
20240214,154100,24380,1215,1215,1215,1215,0
20240214,154000,24380,1215,1215,1215,1215,0
20240214,153900,24380,1215,1215,1215,1215,0
20240214,153800,24380,1215,1215,1215,1215,0
20240214,153700,24380,1215,1215,1215,1215,0
20240214,153600,24380,1215,1215,1215,1215,0
20240214,153500,24380,1215,1215,1215,1215,0
20240214,153400,24380,1215,1215,1215,1215,0
20240214,153300,24380,1215,1215,1215,1215,0
20240214,153200,24380,1215,1215,1215,1215,0
20240214,153100,24380,1215,1215,1215,1215,0
20240214,153000,24380,1215,1215,1215,1215,10
20240214,152900,12230,1223,1223,1223,1223,0
20240214,152800,12230,1223,1223,1223,1223,0
20240214,152700,12230,1223,1223,1223,1223,0
20240214,152600,12230,1223,1223,1223,1223,0
20240214,152500,12230,1223,1223,1223,1223,0
20240214,152400,12230,1223,1223,1223,1223,0
20240214,152300,12230,1223,1223,1223,1223,0
20240214,152200,12230,1223,1223,1223,1223,0
20240214,152100,12230,1223,1223,1223,1223,0
20240214,152000,12230,1223,1223,1223,1223,0
20240214,151900,12230,1223,1223,1223,1223,0
20240214,151800,12230,1223,1223,1223,1223,0
20240214,151700,12230,1223,1223,1223,1223,0
20240214,151600,12230,1223,1223,1223,1223,10
20240214,151500,0,1236,1236,1236,1236,0
20240214,151400,0,1236,1236,1236,1236,0
20240214,151300,0,1236,1236,1236,1236,0
20240214,151200,0,1236,1236,1236,1236,0
20240214,151100,0,1236,1236,1236,1236,0
20240214,151000,0,1236,1236,1236,1236,0
20240214,150900,0,1236,1236,1236,1236,0
20240214,150800,0,1236,1236,1236,1236,0
20240214,150700,0,1236,1236,1236,1236,0
20240214,150600,0,1236,1236,1236,1236,0
20240214,150500,0,1236,1236,1236,1236,0
20240214,150400,0,1236,1236,1236,1236,0
20240214,150300,0,1236,1236,1236,1236,0
20240214,150200,0,1236,1236,1236,1236,0
20240214,150100,0,1236,1236,1236,1236,0
20240214,150000,0,1236,1236,1236,1236,0
20240214,145900,0,1236,1236,1236,1236,0
20240214,145800,0,1236,1236,1236,1236,0
20240214,145700,0,1236,1236,1236,1236,0
20240214,145600,0,1236,1236,1236,1236,0
20240214,145500,0,1236,1236,1236,1236,0
20240214,145400,0,1236,1236,1236,1236,0
20240214,145300,0,1236,1236,1236,1236,0
20240214,145200,0,1236,1236,1236,1236,0
20240214,145100,0,1236,1236,1236,1236,0
20240214,145000,0,1236,1236,1236,1236,0
20240214,144900,0,1236,1236,1236,1236,0
20240214,144800,0,1236,1236,1236,1236,0
20240214,144700,0,1236,1236,1236,1236,0
20240214,144600,0,1236,1236,1236,1236,0
20240214,144500,0,1236,1236,1236,1236,0
20240214,144400,0,1236,1236,1236,1236,0
20240214,144300,0,1236,1236,1236,1236,0
20240214,144200,0,1236,1236,1236,1236,0
20240214,144100,0,1236,1236,1236,1236,0
20240214,144000,0,1236,1236,1236,1236,0
20240214,143900,0,1236,1236,1236,1236,0
20240214,143800,0,1236,1236,1236,1236,0
20240214,143700,0,1236,1236,1236,1236,0
20240214,143600,0,1236,1236,1236,1236,0
20240214,143500,0,1236,1236,1236,1236,0
20240214,143400,0,1236,1236,1236,1236,0
20240214,143300,0,1236,1236,1236,1236,0
20240214,143200,0,1236,1236,1236,1236,0
20240214,143100,0,1236,1236,1236,1236,0
20240214,143000,0,1236,1236,1236,1236,0
20240214,142900,0,1236,1236,1236,1236,0
20240214,142800,0,1236,1236,1236,1236,0
20240214,142700,0,1236,1236,1236,1236,0
20240214,142600,0,1236,1236,1236,1236,0
20240214,142500,0,1236,1236,1236,1236,0
20240214,142400,0,1236,1236,1236,1236,0
20240214,142300,0,1236,1236,1236,1236,0
20240214,142200,0,1236,1236,1236,1236,0
20240214,142100,0,1236,1236,1236,1236,0
20240214,142000,0,1236,1236,1236,1236,0
20240214,141900,0,1236,1236,1236,1236,0
20240214,141800,0,1236,1236,1236,1236,0
20240214,141700,0,1236,1236,1236,1236,0
20240214,141600,0,1236,1236,1236,1236,0
20240214,141500,0,1236,1236,1236,1236,0
20240214,141400,0,1236,1236,1236,1236,0
20240214,141300,0,1236,1236,1236,1236,0
20240214,141200,0,1236,1236,1236,1236,0
20240214,141100,0,1236,1236,1236,1236,0
20240214,141000,0,1236,1236,1236,1236,0
20240214,140900,0,1236,1236,1236,1236,0
20240214,140800,0,1236,1236,1236,1236,0
20240214,140700,0,1236,1236,1236,1236,0
20240214,140600,0,1236,1236,1236,1236,0
20240214,140500,0,1236,1236,1236,1236,0
20240214,140400,0,1236,1236,1236,1236,0
20240214,140300,0,1236,1236,1236,1236,0
20240214,140200,0,1236,1236,1236,1236,0
20240214,140100,0,1236,1236,1236,1236,0
20240214,140000,0,1236,1236,1236,1236,0
20240214,135900,0,1236,1236,1236,1236,0
20240214,135800,0,1236,1236,1236,1236,0
20240214,135700,0,1236,1236,1236,1236,0
20240214,135600,0,1236,1236,1236,1236,0
20240214,135500,0,1236,1236,1236,1236,0
20240214,135400,0,1236,1236,1236,1236,0
20240214,135300,0,1236,1236,1236,1236,0
20240214,135200,0,1236,1236,1236,1236,0
20240214,135100,0,1236,1236,1236,1236,0
20240214,135000,0,1236,1236,1236,1236,0
20240214,134900,0,1236,1236,1236,1236,0
20240214,134800,0,1236,1236,1236,1236,0
20240214,134700,0,1236,1236,1236,1236,0
20240214,134600,0,1236,1236,1236,1236,0
20240214,134500,0,1236,1236,1236,1236,0
20240214,134400,0,1236,1236,1236,1236,0
20240214,134300,0,1236,1236,1236,1236,0
20240214,134200,0,1236,1236,1236,1236,0
20240214,134100,0,1236,1236,1236,1236,0
20240214,134000,0,1236,1236,1236,1236,0
20240214,133900,0,1236,1236,1236,1236,0
20240214,133800,0,1236,1236,1236,1236,0
20240214,133700,0,1236,1236,1236,1236,0
20240214,133600,0,1236,1236,1236,1236,0
20240214,133500,0,1236,1236,1236,1236,0
20240214,133400,0,1236,1236,1236,1236,0
20240214,133300,0,1236,1236,1236,1236,0
20240214,133200,0,1236,1236,1236,1236,0
20240214,133100,0,1236,1236,1236,1236,0
20240214,133000,0,1236,1236,1236,1236,0
20240214,132900,0,1236,1236,1236,1236,0
20240214,132800,0,1236,1236,1236,1236,0
20240214,132700,0,1236,1236,1236,1236,0
20240214,132600,0,1236,1236,1236,1236,0
20240214,132500,0,1236,1236,1236,1236,0
20240214,132400,0,1236,1236,1236,1236,0
20240214,132300,0,1236,1236,1236,1236,0
20240214,132200,0,1236,1236,1236,1236,0
20240214,132100,0,1236,1236,1236,1236,0
20240214,132000,0,1236,1236,1236,1236,0
20240214,131900,0,1236,1236,1236,1236,0
20240214,131800,0,1236,1236,1236,1236,0
20240214,131700,0,1236,1236,1236,1236,0
20240214,131600,0,1236,1236,1236,1236,0
20240214,131500,0,1236,1236,1236,1236,0
20240214,131400,0,1236,1236,1236,1236,0
20240214,131300,0,1236,1236,1236,1236,0
20240214,131200,0,1236,1236,1236,1236,0
20240214,131100,0,1236,1236,1236,1236,0
20240214,131000,0,1236,1236,1236,1236,0
20240214,130900,0,1236,1236,1236,1236,0
20240214,130800,0,1236,1236,1236,1236,0
20240214,130700,0,1236,1236,1236,1236,0
20240214,130600,0,1236,1236,1236,1236,0
20240214,130500,0,1236,1236,1236,1236,0
20240214,130400,0,1236,1236,1236,1236,0
20240214,130300,0,1236,1236,1236,1236,0
20240214,130200,0,1236,1236,1236,1236,0
20240214,130100,0,1236,1236,1236,1236,0
20240214,130000,0,1236,1236,1236,1236,0
20240214,125900,0,1236,1236,1236,1236,0
20240214,125800,0,1236,1236,1236,1236,0
20240214,125700,0,1236,1236,1236,1236,0
20240214,125600,0,1236,1236,1236,1236,0
20240214,125500,0,1236,1236,1236,1236,0
20240214,125400,0,1236,1236,1236,1236,0
20240214,125300,0,1236,1236,1236,1236,0
20240214,125200,0,1236,1236,1236,1236,0
20240214,125100,0,1236,1236,1236,1236,0
20240214,125000,0,1236,1236,1236,1236,0
20240214,124900,0,1236,1236,1236,1236,0
20240214,124800,0,1236,1236,1236,1236,0
20240214,124700,0,1236,1236,1236,1236,0
20240214,124600,0,1236,1236,1236,1236,0
20240214,124500,0,1236,1236,1236,1236,0
20240214,124400,0,1236,1236,1236,1236,0
20240214,124300,0,1236,1236,1236,1236,0
20240214,124200,0,1236,1236,1236,1236,0
20240214,124100,0,1236,1236,1236,1236,0
20240214,124000,0,1236,1236,1236,1236,0
20240214,123900,0,1236,1236,1236,1236,0
20240214,123800,0,1236,1236,1236,1236,0
20240214,123700,0,1236,1236,1236,1236,0
20240214,123600,0,1236,1236,1236,1236,0
20240214,123500,0,1236,1236,1236,1236,0
20240214,123400,0,1236,1236,1236,1236,0
20240214,123300,0,1236,1236,1236,1236,0
20240214,123200,0,1236,1236,1236,1236,0
20240214,123100,0,1236,1236,1236,1236,0
20240214,123000,0,1236,1236,1236,1236,0
20240214,122900,0,1236,1236,1236,1236,0
20240214,122800,0,1236,1236,1236,1236,0
20240214,122700,0,1236,1236,1236,1236,0
20240214,122600,0,1236,1236,1236,1236,0
20240214,122500,0,1236,1236,1236,1236,0
20240214,122400,0,1236,1236,1236,1236,0
20240214,122300,0,1236,1236,1236,1236,0
20240214,122200,0,1236,1236,1236,1236,0
20240214,122100,0,1236,1236,1236,1236,0
20240214,122000,0,1236,1236,1236,1236,0
20240214,121900,0,1236,1236,1236,1236,0
20240214,121800,0,1236,1236,1236,1236,0
20240214,121700,0,1236,1236,1236,1236,0
20240214,121600,0,1236,1236,1236,1236,0
20240214,121500,0,1236,1236,1236,1236,0
20240214,121400,0,1236,1236,1236,1236,0
20240214,121300,0,1236,1236,1236,1236,0
20240214,121200,0,1236,1236,1236,1236,0
20240214,121100,0,1236,1236,1236,1236,0
20240214,121000,0,1236,1236,1236,1236,0
20240214,120900,0,1236,1236,1236,1236,0
20240214,120800,0,1236,1236,1236,1236,0
20240214,120700,0,1236,1236,1236,1236,0
20240214,120600,0,1236,1236,1236,1236,0
20240214,120500,0,1236,1236,1236,1236,0
20240214,120400,0,1236,1236,1236,1236,0
20240214,120300,0,1236,1236,1236,1236,0
20240214,120200,0,1236,1236,1236,1236,0
20240214,120100,0,1236,1236,1236,1236,0
20240214,120000,0,1236,1236,1236,1236,0
20240214,115900,0,1236,1236,1236,1236,0
20240214,115800,0,1236,1236,1236,1236,0
20240214,115700,0,1236,1236,1236,1236,0
20240214,115600,0,1236,1236,1236,1236,0
20240214,115500,0,1236,1236,1236,1236,0
20240214,115400,0,1236,1236,1236,1236,0
20240214,115300,0,1236,1236,1236,1236,0
20240214,115200,0,1236,1236,1236,1236,0
20240214,115100,0,1236,1236,1236,1236,0
20240214,115000,0,1236,1236,1236,1236,0
20240214,114900,0,1236,1236,1236,1236,0
20240214,114800,0,1236,1236,1236,1236,0
20240214,114700,0,1236,1236,1236,1236,0
20240214,114600,0,1236,1236,1236,1236,0
20240214,114500,0,1236,1236,1236,1236,0
20240214,114400,0,1236,1236,1236,1236,0
20240214,114300,0,1236,1236,1236,1236,0
20240214,114200,0,1236,1236,1236,1236,0
20240214,114100,0,1236,1236,1236,1236,0
20240214,114000,0,1236,1236,1236,1236,0
20240214,113900,0,1236,1236,1236,1236,0
20240214,113800,0,1236,1236,1236,1236,0
20240214,113700,0,1236,1236,1236,1236,0
20240214,113600,0,1236,1236,1236,1236,0
20240214,113500,0,1236,1236,1236,1236,0
20240214,113400,0,1236,1236,1236,1236,0
20240214,113300,0,1236,1236,1236,1236,0
20240214,113200,0,1236,1236,1236,1236,0
20240214,113100,0,1236,1236,1236,1236,0
20240214,113000,0,1236,1236,1236,1236,0
20240214,112900,0,1236,1236,1236,1236,0
20240214,112800,0,1236,1236,1236,1236,0
20240214,112700,0,1236,1236,1236,1236,0
20240214,112600,0,1236,1236,1236,1236,0
20240214,112500,0,1236,1236,1236,1236,0
20240214,112400,0,1236,1236,1236,1236,0
20240214,112300,0,1236,1236,1236,1236,0
20240214,112200,0,1236,1236,1236,1236,0
20240214,112100,0,1236,1236,1236,1236,0
20240214,112000,0,1236,1236,1236,1236,0
20240214,111900,0,1236,1236,1236,1236,0
20240214,111800,0,1236,1236,1236,1236,0
20240214,111700,0,1236,1236,1236,1236,0
20240214,111600,0,1236,1236,1236,1236,0
20240214,111500,0,1236,1236,1236,1236,0
20240214,111400,0,1236,1236,1236,1236,0
20240214,111300,0,1236,1236,1236,1236,0
20240214,111200,0,1236,1236,1236,1236,0
20240214,111100,0,1236,1236,1236,1236,0
20240214,111000,0,1236,1236,1236,1236,0
20240214,110900,0,1236,1236,1236,1236,0
20240214,110800,0,1236,1236,1236,1236,0
20240214,110700,0,1236,1236,1236,1236,0
20240214,110600,0,1236,1236,1236,1236,0
20240214,110500,0,1236,1236,1236,1236,0
20240214,110400,0,1236,1236,1236,1236,0
20240214,110300,0,1236,1236,1236,1236,0
20240214,110200,0,1236,1236,1236,1236,0
20240214,110100,0,1236,1236,1236,1236,0
20240214,110000,0,1236,1236,1236,1236,0
20240214,105900,0,1236,1236,1236,1236,0
20240214,105800,0,1236,1236,1236,1236,0
20240214,105700,0,1236,1236,1236,1236,0
20240214,105600,0,1236,1236,1236,1236,0
20240214,105500,0,1236,1236,1236,1236,0
20240214,105400,0,1236,1236,1236,1236,0
20240214,105300,0,1236,1236,1236,1236,0
20240214,105200,0,1236,1236,1236,1236,0
20240214,105100,0,1236,1236,1236,1236,0
20240214,105000,0,1236,1236,1236,1236,0
20240214,104900,0,1236,1236,1236,1236,0
20240214,104800,0,1236,1236,1236,1236,0
20240214,104700,0,1236,1236,1236,1236,0
20240214,104600,0,1236,1236,1236,1236,0
20240214,104500,0,1236,1236,1236,1236,0
20240214,104400,0,1236,1236,1236,1236,0
20240214,104300,0,1236,1236,1236,1236,0
20240214,104200,0,1236,1236,1236,1236,0
20240214,104100,0,1236,1236,1236,1236,0
20240214,104000,0,1236,1236,1236,1236,0
20240214,103900,0,1236,1236,1236,1236,0
20240214,103800,0,1236,1236,1236,1236,0
20240214,103700,0,1236,1236,1236,1236,0
20240214,103600,0,1236,1236,1236,1236,0
20240214,103500,0,1236,1236,1236,1236,0
20240214,103400,0,1236,1236,1236,1236,0
20240214,103300,0,1236,1236,1236,1236,0
20240214,103200,0,1236,1236,1236,1236,0
20240214,103100,0,1236,1236,1236,1236,0
20240214,103000,0,1236,1236,1236,1236,0
20240214,102900,0,1236,1236,1236,1236,0
20240214,102800,0,1236,1236,1236,1236,0
20240214,102700,0,1236,1236,1236,1236,0
20240214,102600,0,1236,1236,1236,1236,0
20240214,102500,0,1236,1236,1236,1236,0
20240214,102400,0,1236,1236,1236,1236,0
20240214,102300,0,1236,1236,1236,1236,0
20240214,102200,0,1236,1236,1236,1236,0
20240214,102100,0,1236,1236,1236,1236,0
20240214,102000,0,1236,1236,1236,1236,0
20240214,101900,0,1236,1236,1236,1236,0
20240214,101800,0,1236,1236,1236,1236,0
20240214,101700,0,1236,1236,1236,1236,0
20240214,101600,0,1236,1236,1236,1236,0
20240214,101500,0,1236,1236,1236,1236,0
20240214,101400,0,1236,1236,1236,1236,0
20240214,101300,0,1236,1236,1236,1236,0
20240214,101200,0,1236,1236,1236,1236,0
20240214,101100,0,1236,1236,1236,1236,0
20240214,101000,0,1236,1236,1236,1236,0
20240214,100900,0,1236,1236,1236,1236,0
20240214,100800,0,1236,1236,1236,1236,0
20240214,100700,0,1236,1236,1236,1236,0
20240214,100600,0,1236,1236,1236,1236,0
20240214,100500,0,1236,1236,1236,1236,0
20240214,100400,0,1236,1236,1236,1236,0
20240214,100300,0,1236,1236,1236,1236,0
20240214,100200,0,1236,1236,1236,1236,0
20240214,100100,0,1236,1236,1236,1236,0
20240214,100000,0,1236,1236,1236,1236,0
20240214,095900,0,1236,1236,1236,1236,0
20240214,095800,0,1236,1236,1236,1236,0
20240214,095700,0,1236,1236,1236,1236,0
20240214,095600,0,1236,1236,1236,1236,0
20240214,095500,0,1236,1236,1236,1236,0
20240214,095400,0,1236,1236,1236,1236,0
20240214,095300,0,1236,1236,1236,1236,0
20240214,095200,0,1236,1236,1236,1236,0
20240214,095100,0,1236,1236,1236,1236,0
20240214,095000,0,1236,1236,1236,1236,0
20240214,094900,0,1236,1236,1236,1236,0
20240214,094800,0,1236,1236,1236,1236,0
20240214,094700,0,1236,1236,1236,1236,0
20240214,094600,0,1236,1236,1236,1236,0
20240214,094500,0,1236,1236,1236,1236,0
20240214,094400,0,1236,1236,1236,1236,0
20240214,094300,0,1236,1236,1236,1236,0
20240214,094200,0,1236,1236,1236,1236,0
20240214,094100,0,1236,1236,1236,1236,0
20240214,094000,0,1236,1236,1236,1236,0
20240214,093900,0,1236,1236,1236,1236,0
20240214,093800,0,1236,1236,1236,1236,0
20240214,093700,0,1236,1236,1236,1236,0
20240214,093600,0,1236,1236,1236,1236,0
20240214,093500,0,1236,1236,1236,1236,0
20240214,093400,0,1236,1236,1236,1236,0
20240214,093300,0,1236,1236,1236,1236,0
20240214,093200,0,1236,1236,1236,1236,0
20240214,093100,0,1236,1236,1236,1236,0
20240214,093000,0,1236,1236,1236,1236,0
20240214,092900,0,1236,1236,1236,1236,0
20240214,092800,0,1236,1236,1236,1236,0
20240214,092700,0,1236,1236,1236,1236,0
20240214,092600,0,1236,1236,1236,1236,0
20240214,092500,0,1236,1236,1236,1236,0
20240214,092400,0,1236,1236,1236,1236,0
20240214,092300,0,1236,1236,1236,1236,0
20240214,092200,0,1236,1236,1236,1236,0
20240214,092100,0,1236,1236,1236,1236,0
20240214,092000,0,1236,1236,1236,1236,0
20240214,091900,0,1236,1236,1236,1236,0
20240214,091800,0,1236,1236,1236,1236,0
20240214,091700,0,1236,1236,1236,1236,0
20240214,091600,0,1236,1236,1236,1236,0
20240214,091500,0,1236,1236,1236,1236,0
20240214,091400,0,1236,1236,1236,1236,0
20240214,091300,0,1236,1236,1236,1236,0
20240214,091200,0,1236,1236,1236,1236,0
20240214,091100,0,1236,1236,1236,1236,0
20240214,091000,0,1236,1236,1236,1236,0
20240214,090900,0,1236,1236,1236,1236,0
20240214,090800,0,1236,1236,1236,1236,0
20240214,090700,0,1236,1236,1236,1236,0
20240214,090600,0,1236,1236,1236,1236,0
20240214,090500,0,1236,1236,1236,1236,0
20240214,090400,0,1236,1236,1236,1236,0
20240214,090300,0,1236,1236,1236,1236,0
20240214,090200,0,1236,1236,1236,1236,0
20240214,090100,0,1236,1236,1236,1236,0
20240214,090000,0,1236,1236,1236,1236,0