KissMeData/116100/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,201100,481318,1202,1202,1202,1202,20
20240215,201000,481318,1202,1202,1202,1202,0
20240215,200900,481318,1202,1202,1202,1202,0
20240215,200800,481318,1202,1202,1202,1202,0
20240215,200700,481318,1202,1202,1202,1202,0
20240215,200600,481318,1202,1202,1202,1202,0
20240215,200500,481318,1202,1202,1202,1202,0
20240215,200400,481318,1202,1202,1202,1202,0
20240215,200300,481318,1202,1202,1202,1202,0
20240215,200200,481318,1202,1202,1202,1202,0
20240215,200100,481318,1202,1202,1202,1202,0
20240215,200000,481318,1202,1202,1202,1202,0
20240215,195900,481318,1202,1202,1202,1202,0
20240215,195800,481318,1202,1202,1202,1202,0
20240215,195700,481318,1202,1202,1202,1202,0
20240215,195600,481318,1202,1202,1202,1202,0
20240215,195500,481318,1202,1202,1202,1202,0
20240215,195400,481318,1202,1202,1202,1202,0
20240215,195300,481318,1202,1202,1202,1202,0
20240215,195200,481318,1202,1202,1202,1202,0
20240215,195100,481318,1202,1202,1202,1202,0
20240215,195000,481318,1202,1202,1202,1202,0
20240215,194900,481318,1202,1202,1202,1202,0
20240215,194800,481318,1202,1202,1202,1202,0
20240215,194700,481318,1202,1202,1202,1202,0
20240215,194600,481318,1202,1202,1202,1202,0
20240215,194500,481318,1202,1202,1202,1202,0
20240215,194400,481318,1202,1202,1202,1202,0
20240215,194300,481318,1202,1202,1202,1202,0
20240215,194200,481318,1202,1202,1202,1202,0
20240215,194100,481318,1202,1202,1202,1202,20
20240215,194000,481318,1202,1202,1202,1202,0
20240215,193900,481318,1202,1202,1202,1202,0
20240215,193800,481318,1202,1202,1202,1202,0
20240215,193700,481318,1202,1202,1202,1202,0
20240215,193600,481318,1202,1202,1202,1202,0
20240215,193500,481318,1202,1202,1202,1202,0
20240215,193400,481318,1202,1202,1202,1202,0
20240215,193300,481318,1202,1202,1202,1202,0
20240215,193200,481318,1202,1202,1202,1202,0
20240215,193100,481318,1202,1202,1202,1202,0
20240215,193000,481318,1202,1202,1202,1202,0
20240215,192900,481318,1202,1202,1202,1202,0
20240215,192800,481318,1202,1202,1202,1202,0
20240215,192700,481318,1202,1202,1202,1202,0
20240215,192600,481318,1202,1202,1202,1202,0
20240215,192500,481318,1202,1202,1202,1202,0
20240215,192400,481318,1202,1202,1202,1202,0
20240215,192300,481318,1202,1202,1202,1202,0
20240215,192200,481318,1202,1202,1202,1202,0
20240215,192100,481318,1202,1202,1202,1202,0
20240215,192000,481318,1202,1202,1202,1202,0
20240215,191900,481318,1202,1202,1202,1202,0
20240215,191800,481318,1202,1202,1202,1202,0
20240215,191700,481318,1202,1202,1202,1202,0
20240215,191600,481318,1202,1202,1202,1202,0
20240215,191500,481318,1202,1202,1202,1202,0
20240215,191400,481318,1202,1202,1202,1202,0
20240215,191300,481318,1202,1202,1202,1202,0
20240215,191200,481318,1202,1202,1202,1202,0
20240215,191100,481318,1202,1202,1202,1202,20
20240215,191000,481318,1202,1202,1202,1202,0
20240215,190900,481318,1202,1202,1202,1202,0
20240215,190800,481318,1202,1202,1202,1202,0
20240215,190700,481318,1202,1202,1202,1202,0
20240215,190600,481318,1202,1202,1202,1202,0
20240215,190500,481318,1202,1202,1202,1202,0
20240215,190400,481318,1202,1202,1202,1202,0
20240215,190300,481318,1202,1202,1202,1202,0
20240215,190200,481318,1202,1202,1202,1202,0
20240215,190100,481318,1202,1202,1202,1202,0
20240215,190000,481318,1202,1202,1202,1202,0
20240215,185900,481318,1202,1202,1202,1202,0
20240215,185800,481318,1202,1202,1202,1202,0
20240215,185700,481318,1202,1202,1202,1202,0
20240215,185600,481318,1202,1202,1202,1202,0
20240215,185500,481318,1202,1202,1202,1202,0
20240215,185400,481318,1202,1202,1202,1202,0
20240215,185300,481318,1202,1202,1202,1202,0
20240215,185200,481318,1202,1202,1202,1202,0
20240215,185100,481318,1202,1202,1202,1202,0
20240215,185000,481318,1202,1202,1202,1202,0
20240215,184900,481318,1202,1202,1202,1202,0
20240215,184800,481318,1202,1202,1202,1202,0
20240215,184700,481318,1202,1202,1202,1202,0
20240215,184600,481318,1202,1202,1202,1202,0
20240215,184500,481318,1202,1202,1202,1202,0
20240215,184400,481318,1202,1202,1202,1202,0
20240215,184300,481318,1202,1202,1202,1202,0
20240215,184200,481318,1202,1202,1202,1202,0
20240215,184100,481318,1202,1202,1202,1202,20
20240215,184000,481318,1202,1202,1202,1202,0
20240215,183900,481318,1202,1202,1202,1202,0
20240215,183800,481318,1202,1202,1202,1202,0
20240215,183700,481318,1202,1202,1202,1202,0
20240215,183600,481318,1202,1202,1202,1202,0
20240215,183500,481318,1202,1202,1202,1202,0
20240215,183400,481318,1202,1202,1202,1202,0
20240215,183300,481318,1202,1202,1202,1202,0
20240215,183200,481318,1202,1202,1202,1202,0
20240215,183100,481318,1202,1202,1202,1202,0
20240215,183000,481318,1202,1202,1202,1202,0
20240215,182900,481318,1202,1202,1202,1202,0
20240215,182800,481318,1202,1202,1202,1202,0
20240215,182700,481318,1202,1202,1202,1202,0
20240215,182600,481318,1202,1202,1202,1202,0
20240215,182500,481318,1202,1202,1202,1202,0
20240215,182400,481318,1202,1202,1202,1202,0
20240215,182300,481318,1202,1202,1202,1202,0
20240215,182200,481318,1202,1202,1202,1202,0
20240215,182100,481318,1202,1202,1202,1202,0
20240215,182000,481318,1202,1202,1202,1202,0
20240215,181900,481318,1202,1202,1202,1202,0
20240215,181800,481318,1202,1202,1202,1202,0
20240215,181700,481318,1202,1202,1202,1202,0
20240215,181600,481318,1202,1202,1202,1202,0
20240215,181500,481318,1202,1202,1202,1202,0
20240215,181400,481318,1202,1202,1202,1202,0
20240215,181300,481318,1202,1202,1202,1202,0
20240215,181200,481318,1202,1202,1202,1202,0
20240215,181100,481318,1202,1202,1202,1202,20
20240215,181000,481318,1202,1202,1202,1202,0
20240215,180900,481318,1202,1202,1202,1202,0
20240215,180800,481318,1202,1202,1202,1202,0
20240215,180700,481318,1202,1202,1202,1202,0
20240215,180600,481318,1202,1202,1202,1202,0
20240215,180500,481318,1202,1202,1202,1202,0
20240215,180400,481318,1202,1202,1202,1202,0
20240215,180300,481318,1202,1202,1202,1202,0
20240215,180200,481318,1202,1202,1202,1202,0
20240215,180100,481318,1202,1202,1202,1202,0
20240215,180000,481318,1202,1202,1202,1202,0
20240215,175900,481318,1202,1202,1202,1202,0
20240215,175800,481318,1202,1202,1202,1202,0
20240215,175700,481318,1202,1202,1202,1202,0
20240215,175600,481318,1202,1202,1202,1202,0
20240215,175500,481318,1202,1202,1202,1202,0
20240215,175400,481318,1202,1202,1202,1202,0
20240215,175300,481318,1202,1202,1202,1202,0
20240215,175200,481318,1202,1202,1202,1202,0
20240215,175100,481318,1202,1202,1202,1202,0
20240215,175000,481318,1202,1202,1202,1202,0
20240215,174900,481318,1202,1202,1202,1202,0
20240215,174800,481318,1202,1202,1202,1202,0
20240215,174700,481318,1202,1202,1202,1202,0
20240215,174600,481318,1202,1202,1202,1202,0
20240215,174500,481318,1202,1202,1202,1202,0
20240215,174400,481318,1202,1202,1202,1202,0
20240215,174300,481318,1202,1202,1202,1202,0
20240215,174200,481318,1202,1202,1202,1202,0
20240215,174100,481318,1202,1202,1202,1202,20
20240215,174000,481318,1202,1202,1202,1202,0
20240215,173900,481318,1202,1202,1202,1202,0
20240215,173800,481318,1202,1202,1202,1202,0
20240215,173700,481318,1202,1202,1202,1202,0
20240215,173600,481318,1202,1202,1202,1202,0
20240215,173500,481318,1202,1202,1202,1202,0
20240215,173400,481318,1202,1202,1202,1202,0
20240215,173300,481318,1202,1202,1202,1202,0
20240215,173200,481318,1202,1202,1202,1202,0
20240215,173100,481318,1202,1202,1202,1202,0
20240215,173000,481318,1202,1202,1202,1202,0
20240215,172900,481318,1202,1202,1202,1202,0
20240215,172800,481318,1202,1202,1202,1202,0
20240215,172700,481318,1202,1202,1202,1202,0
20240215,172600,481318,1202,1202,1202,1202,0
20240215,172500,481318,1202,1202,1202,1202,0
20240215,172400,481318,1202,1202,1202,1202,0
20240215,172300,481318,1202,1202,1202,1202,0
20240215,172200,481318,1202,1202,1202,1202,0
20240215,172100,481318,1202,1202,1202,1202,0
20240215,172000,481318,1202,1202,1202,1202,0
20240215,171900,481318,1202,1202,1202,1202,0
20240215,171800,481318,1202,1202,1202,1202,0
20240215,171700,481318,1202,1202,1202,1202,0
20240215,171600,481318,1202,1202,1202,1202,0
20240215,171500,481318,1202,1202,1202,1202,0
20240215,171400,481318,1202,1202,1202,1202,0
20240215,171300,481318,1202,1202,1202,1202,0
20240215,171200,481318,1202,1202,1202,1202,0
20240215,171100,481318,1202,1202,1202,1202,20
20240215,171000,481318,1202,1202,1202,1202,0
20240215,170900,481318,1202,1202,1202,1202,0
20240215,170800,481318,1202,1202,1202,1202,0
20240215,170700,481318,1202,1202,1202,1202,0
20240215,170600,481318,1202,1202,1202,1202,0
20240215,170500,481318,1202,1202,1202,1202,0
20240215,170400,481318,1202,1202,1202,1202,0
20240215,170300,481318,1202,1202,1202,1202,0
20240215,170200,481318,1202,1202,1202,1202,0
20240215,170100,481318,1202,1202,1202,1202,0
20240215,170000,481318,1202,1202,1202,1202,0
20240215,165900,481318,1202,1202,1202,1202,0
20240215,165800,481318,1202,1202,1202,1202,0
20240215,165700,481318,1202,1202,1202,1202,0
20240215,165600,481318,1202,1202,1202,1202,0
20240215,165500,481318,1202,1202,1202,1202,0
20240215,165400,481318,1202,1202,1202,1202,0
20240215,165300,481318,1202,1202,1202,1202,0
20240215,165200,481318,1202,1202,1202,1202,0
20240215,165100,481318,1202,1202,1202,1202,0
20240215,165000,481318,1202,1202,1202,1202,0
20240215,164900,481318,1202,1202,1202,1202,0
20240215,164800,481318,1202,1202,1202,1202,0
20240215,164700,481318,1202,1202,1202,1202,0
20240215,164600,481318,1202,1202,1202,1202,0
20240215,164500,481318,1202,1202,1202,1202,0
20240215,164400,481318,1202,1202,1202,1202,0
20240215,164300,481318,1202,1202,1202,1202,0
20240215,164200,481318,1202,1202,1202,1202,0
20240215,164100,481318,1202,1202,1202,1202,20
20240215,164000,481318,1202,1202,1202,1202,0
20240215,163900,481318,1202,1202,1202,1202,0
20240215,163800,481318,1202,1202,1202,1202,0
20240215,163700,481318,1202,1202,1202,1202,0
20240215,163600,481318,1202,1202,1202,1202,0
20240215,163500,481318,1202,1202,1202,1202,0
20240215,163400,481318,1202,1202,1202,1202,0
20240215,163300,481318,1202,1202,1202,1202,0
20240215,163200,481318,1202,1202,1202,1202,0
20240215,163100,481318,1202,1202,1202,1202,0
20240215,163000,481318,1202,1202,1202,1202,0
20240215,162900,481318,1202,1202,1202,1202,0
20240215,162800,481318,1202,1202,1202,1202,0
20240215,162700,481318,1202,1202,1202,1202,0
20240215,162600,481318,1202,1202,1202,1202,0
20240215,162500,481318,1202,1202,1202,1202,0
20240215,162400,481318,1202,1202,1202,1202,0
20240215,162300,481318,1202,1202,1202,1202,0
20240215,162200,481318,1202,1202,1202,1202,0
20240215,162100,481318,1202,1202,1202,1202,0
20240215,162000,481318,1202,1202,1202,1202,0
20240215,161900,481318,1202,1202,1202,1202,0
20240215,161800,481318,1202,1202,1202,1202,0
20240215,161700,481318,1202,1202,1202,1202,0
20240215,161600,481318,1202,1202,1202,1202,0
20240215,161500,481318,1202,1202,1202,1202,0
20240215,161400,481318,1202,1202,1202,1202,0
20240215,161300,481318,1202,1202,1202,1202,0
20240215,161200,481318,1202,1202,1202,1202,0
20240215,161100,481318,1202,1202,1202,1202,20
20240215,161000,481318,1202,1202,1202,1202,0
20240215,160900,481318,1202,1202,1202,1202,0
20240215,160800,481318,1202,1202,1202,1202,0
20240215,160700,481318,1202,1202,1202,1202,0
20240215,160600,481318,1202,1202,1202,1202,0
20240215,160500,481318,1202,1202,1202,1202,0
20240215,160400,481318,1202,1202,1202,1202,0
20240215,160300,481318,1202,1202,1202,1202,0
20240215,160200,481318,1202,1202,1202,1202,0
20240215,160100,481318,1202,1202,1202,1202,0
20240215,160000,481318,1202,1202,1202,1202,0
20240215,155900,481318,1202,1202,1202,1202,0
20240215,155800,481318,1202,1202,1202,1202,0
20240215,155700,481318,1202,1202,1202,1202,0
20240215,155600,481318,1202,1202,1202,1202,0
20240215,155500,481318,1202,1202,1202,1202,0
20240215,155400,481318,1202,1202,1202,1202,0
20240215,155300,481318,1202,1202,1202,1202,0
20240215,155200,481318,1202,1202,1202,1202,0
20240215,155100,481318,1202,1202,1202,1202,0
20240215,155000,481318,1202,1202,1202,1202,0
20240215,154900,481318,1202,1202,1202,1202,0
20240215,154800,481318,1202,1202,1202,1202,0
20240215,154700,481318,1202,1202,1202,1202,0
20240215,154600,481318,1202,1202,1202,1202,0
20240215,154500,481318,1202,1202,1202,1202,0
20240215,154400,481318,1202,1202,1202,1202,0
20240215,154300,481318,1202,1202,1202,1202,0
20240215,154200,481318,1202,1202,1202,1202,0
20240215,154100,481318,1202,1202,1202,1202,20
20240215,154000,481318,1202,1202,1202,1202,0
20240215,153900,481318,1202,1202,1202,1202,0
20240215,153800,481318,1202,1202,1202,1202,0
20240215,153700,481318,1202,1202,1202,1202,0
20240215,153600,481318,1202,1202,1202,1202,0
20240215,153500,481318,1202,1202,1202,1202,0
20240215,153400,481318,1202,1202,1202,1202,0
20240215,153300,481318,1202,1202,1202,1202,0
20240215,153200,481318,1202,1202,1202,1202,0
20240215,153100,481318,1202,1202,1202,1202,0
20240215,153000,481318,1202,1202,1202,1202,20
20240215,152900,457278,1204,1204,1204,1204,0
20240215,152800,457278,1204,1204,1204,1204,0
20240215,152700,457278,1204,1204,1204,1204,0
20240215,152600,457278,1204,1204,1204,1204,0
20240215,152500,457278,1204,1204,1204,1204,0
20240215,152400,457278,1204,1204,1204,1204,0
20240215,152300,457278,1204,1204,1204,1204,0
20240215,152200,457278,1204,1204,1204,1204,0
20240215,152100,457278,1204,1204,1204,1204,0
20240215,152000,457278,1204,1204,1204,1204,0
20240215,151900,457278,1204,1204,1204,1204,0
20240215,151800,457278,1204,1204,1204,1204,0
20240215,151700,457278,1204,1204,1204,1204,10
20240215,151600,445238,1040,1040,1040,1040,0
20240215,151500,445238,1040,1040,1040,1040,0
20240215,151400,445238,1040,1040,1040,1040,0
20240215,151300,445238,1040,1040,1040,1040,0
20240215,151200,445238,1040,1040,1040,1040,0
20240215,151100,445238,1040,1040,1040,1040,0
20240215,151000,445238,1040,1040,1040,1040,0
20240215,150900,445238,1040,1040,1040,1040,0
20240215,150800,445238,1040,1040,1040,1040,0
20240215,150700,445238,1040,1040,1040,1040,7
20240215,150600,437958,1035,1035,1035,1035,0
20240215,150500,437958,1035,1035,1035,1035,0
20240215,150400,437958,1035,1035,1035,1035,1
20240215,150300,436923,1062,1062,1062,1062,0
20240215,150200,436923,1062,1062,1062,1062,0
20240215,150100,436923,1062,1062,1062,1062,0
20240215,150000,436923,1062,1062,1062,1062,205
20240215,145900,219213,1062,1062,1062,1062,0
20240215,145800,219213,1062,1062,1062,1062,0
20240215,145700,219213,1062,1062,1062,1062,0
20240215,145600,219213,1062,1062,1062,1062,0
20240215,145500,219213,1062,1062,1062,1062,0
20240215,145400,219213,1062,1062,1062,1062,0
20240215,145300,219213,1062,1062,1062,1062,0
20240215,145200,219213,1062,1062,1062,1062,0
20240215,145100,219213,1062,1062,1062,1062,0
20240215,145000,219213,1062,1062,1062,1062,0
20240215,144900,219213,1062,1062,1062,1062,0
20240215,144800,219213,1062,1062,1062,1062,0
20240215,144700,219213,1062,1062,1062,1062,0
20240215,144600,219213,1062,1062,1062,1062,0
20240215,144500,219213,1062,1062,1062,1062,0
20240215,144400,219213,1062,1062,1062,1062,0
20240215,144300,219213,1062,1062,1062,1062,0
20240215,144200,219213,1062,1062,1062,1062,0
20240215,144100,219213,1062,1062,1062,1062,0
20240215,144000,219213,1062,1062,1062,1062,0
20240215,143900,219213,1062,1062,1062,1062,0
20240215,143800,219213,1062,1062,1062,1062,0
20240215,143700,219213,1062,1062,1062,1062,0
20240215,143600,219213,1062,1062,1062,1062,192
20240215,143500,15309,1062,1062,1062,1062,0
20240215,143400,15309,1062,1062,1062,1062,0
20240215,143300,15309,1062,1062,1062,1062,0
20240215,143200,15309,1062,1062,1062,1062,0
20240215,143100,15309,1062,1062,1062,1062,0
20240215,143000,15309,1062,1062,1062,1062,0
20240215,142900,15309,1062,1062,1062,1062,0
20240215,142800,15309,1062,1062,1062,1062,0
20240215,142700,15309,1062,1062,1062,1062,0
20240215,142600,15309,1062,1062,1062,1062,0
20240215,142500,15309,1062,1062,1062,1062,0
20240215,142400,15309,1062,1062,1062,1062,0
20240215,142300,15309,1062,1062,1062,1062,0
20240215,142200,15309,1062,1062,1062,1062,0
20240215,142100,15309,1062,1062,1062,1062,0
20240215,142000,15309,1062,1062,1062,1062,0
20240215,141900,15309,1062,1062,1062,1062,0
20240215,141800,15309,1062,1062,1062,1062,0
20240215,141700,15309,1062,1062,1062,1062,0
20240215,141600,15309,1062,1062,1062,1062,0
20240215,141500,15309,1062,1062,1062,1062,0
20240215,141400,15309,1062,1062,1062,1062,0
20240215,141300,15309,1062,1062,1062,1062,0
20240215,141200,15309,1062,1062,1062,1062,0
20240215,141100,15309,1062,1062,1062,1062,0
20240215,141000,15309,1062,1062,1062,1062,0
20240215,140900,15309,1062,1062,1062,1062,0
20240215,140800,15309,1062,1062,1062,1062,0
20240215,140700,15309,1062,1062,1062,1062,0
20240215,140600,15309,1062,1062,1062,1062,0
20240215,140500,15309,1062,1062,1062,1062,0
20240215,140400,15309,1062,1062,1062,1062,0
20240215,140300,15309,1062,1062,1062,1062,0
20240215,140200,15309,1062,1062,1062,1062,0
20240215,140100,15309,1062,1062,1062,1062,0
20240215,140000,15309,1062,1062,1062,1062,0
20240215,135900,15309,1062,1062,1062,1062,0
20240215,135800,15309,1062,1062,1062,1062,0
20240215,135700,15309,1062,1062,1062,1062,0
20240215,135600,15309,1062,1062,1062,1062,0
20240215,135500,15309,1062,1062,1062,1062,0
20240215,135400,15309,1062,1062,1062,1062,0
20240215,135300,15309,1062,1062,1062,1062,0
20240215,135200,15309,1062,1062,1062,1062,0
20240215,135100,15309,1062,1062,1062,1062,0
20240215,135000,15309,1062,1062,1062,1062,0
20240215,134900,15309,1062,1062,1062,1062,0
20240215,134800,15309,1062,1062,1062,1062,0
20240215,134700,15309,1062,1062,1062,1062,0
20240215,134600,15309,1062,1062,1062,1062,0
20240215,134500,15309,1062,1062,1062,1062,0
20240215,134400,15309,1062,1062,1062,1062,0
20240215,134300,15309,1062,1062,1062,1062,0
20240215,134200,15309,1062,1205,1205,1062,2
20240215,134100,13042,1062,1062,1062,1062,0
20240215,134000,13042,1062,1062,1062,1062,1
20240215,133900,11980,1205,1200,1205,1200,8
20240215,133800,2350,1200,1200,1200,1200,0
20240215,133700,2350,1200,1200,1200,1200,0
20240215,133600,2350,1200,1200,1200,1200,0
20240215,133500,2350,1200,1200,1200,1200,0
20240215,133400,2350,1200,1200,1200,1200,0
20240215,133300,2350,1200,1200,1200,1200,0
20240215,133200,2350,1200,1200,1200,1200,0
20240215,133100,2350,1200,1200,1200,1200,0
20240215,133000,2350,1200,1200,1200,1200,0
20240215,132900,2350,1200,1200,1200,1200,0
20240215,132800,2350,1200,1200,1200,1200,0
20240215,132700,2350,1200,1200,1200,1200,0
20240215,132600,2350,1200,1200,1200,1200,0
20240215,132500,2350,1200,1200,1200,1200,0
20240215,132400,2350,1200,1200,1200,1200,0
20240215,132300,2350,1200,1200,1200,1200,0
20240215,132200,2350,1200,1200,1200,1200,0
20240215,132100,2350,1200,1200,1200,1200,0
20240215,132000,2350,1200,1200,1200,1200,0
20240215,131900,2350,1200,1200,1200,1200,0
20240215,131800,2350,1200,1200,1200,1200,0
20240215,131700,2350,1200,1200,1200,1200,0
20240215,131600,2350,1200,1200,1200,1200,0
20240215,131500,2350,1200,1200,1200,1200,0
20240215,131400,2350,1200,1200,1200,1200,0
20240215,131300,2350,1200,1200,1200,1200,0
20240215,131200,2350,1200,1200,1200,1200,0
20240215,131100,2350,1200,1200,1200,1200,0
20240215,131000,2350,1200,1200,1200,1200,0
20240215,130900,2350,1200,1200,1200,1200,0
20240215,130800,2350,1200,1200,1200,1200,0
20240215,130700,2350,1200,1200,1200,1200,0
20240215,130600,2350,1200,1200,1200,1200,0
20240215,130500,2350,1200,1200,1200,1200,0
20240215,130400,2350,1200,1200,1200,1200,0
20240215,130300,2350,1200,1200,1200,1200,0
20240215,130200,2350,1200,1200,1200,1200,0
20240215,130100,2350,1200,1200,1200,1200,0
20240215,130000,2350,1200,1200,1200,1200,0
20240215,125900,2350,1200,1200,1200,1200,0
20240215,125800,2350,1200,1200,1200,1200,0
20240215,125700,2350,1200,1200,1200,1200,0
20240215,125600,2350,1200,1200,1200,1200,0
20240215,125500,2350,1200,1200,1200,1200,0
20240215,125400,2350,1200,1200,1200,1200,0
20240215,125300,2350,1200,1200,1200,1200,0
20240215,125200,2350,1200,1200,1200,1200,0
20240215,125100,2350,1200,1200,1200,1200,0
20240215,125000,2350,1200,1200,1200,1200,0
20240215,124900,2350,1200,1200,1200,1200,0
20240215,124800,2350,1200,1200,1200,1200,0
20240215,124700,2350,1200,1200,1200,1200,0
20240215,124600,2350,1200,1200,1200,1200,0
20240215,124500,2350,1200,1200,1200,1200,0
20240215,124400,2350,1200,1200,1200,1200,0
20240215,124300,2350,1200,1200,1200,1200,0
20240215,124200,2350,1200,1200,1200,1200,0
20240215,124100,2350,1200,1200,1200,1200,0
20240215,124000,2350,1200,1200,1200,1200,0
20240215,123900,2350,1200,1200,1200,1200,0
20240215,123800,2350,1200,1200,1200,1200,0
20240215,123700,2350,1200,1200,1200,1200,0
20240215,123600,2350,1200,1200,1200,1200,0
20240215,123500,2350,1200,1200,1200,1200,0
20240215,123400,2350,1200,1200,1200,1200,0
20240215,123300,2350,1200,1200,1200,1200,0
20240215,123200,2350,1200,1200,1200,1200,0
20240215,123100,2350,1200,1200,1200,1200,0
20240215,123000,2350,1200,1200,1200,1200,0
20240215,122900,2350,1200,1200,1200,1200,0
20240215,122800,2350,1200,1200,1200,1200,0
20240215,122700,2350,1200,1200,1200,1200,0
20240215,122600,2350,1200,1200,1200,1200,0
20240215,122500,2350,1200,1200,1200,1200,0
20240215,122400,2350,1200,1200,1200,1200,0
20240215,122300,2350,1200,1200,1200,1200,0
20240215,122200,2350,1200,1200,1200,1200,0
20240215,122100,2350,1200,1200,1200,1200,0
20240215,122000,2350,1200,1200,1200,1200,0
20240215,121900,2350,1200,1200,1200,1200,0
20240215,121800,2350,1200,1200,1200,1200,0
20240215,121700,2350,1200,1200,1200,1200,0
20240215,121600,2350,1200,1200,1200,1200,0
20240215,121500,2350,1200,1200,1200,1200,0
20240215,121400,2350,1200,1200,1200,1200,0
20240215,121300,2350,1200,1200,1200,1200,0
20240215,121200,2350,1200,1200,1200,1200,0
20240215,121100,2350,1200,1200,1200,1200,0
20240215,121000,2350,1200,1200,1200,1200,0
20240215,120900,2350,1200,1200,1200,1200,0
20240215,120800,2350,1200,1200,1200,1200,0
20240215,120700,2350,1200,1200,1200,1200,0
20240215,120600,2350,1200,1200,1200,1200,0
20240215,120500,2350,1200,1200,1200,1200,0
20240215,120400,2350,1200,1200,1200,1200,0
20240215,120300,2350,1200,1200,1200,1200,0
20240215,120200,2350,1200,1200,1200,1200,0
20240215,120100,2350,1200,1200,1200,1200,0
20240215,120000,2350,1200,1200,1200,1200,0
20240215,115900,2350,1200,1200,1200,1200,0
20240215,115800,2350,1200,1150,1200,1150,2
20240215,115700,0,1215,1215,1215,1215,0
20240215,115600,0,1215,1215,1215,1215,0
20240215,115500,0,1215,1215,1215,1215,0
20240215,115400,0,1215,1215,1215,1215,0
20240215,115300,0,1215,1215,1215,1215,0
20240215,115200,0,1215,1215,1215,1215,0
20240215,115100,0,1215,1215,1215,1215,0
20240215,115000,0,1215,1215,1215,1215,0
20240215,114900,0,1215,1215,1215,1215,0
20240215,114800,0,1215,1215,1215,1215,0
20240215,114700,0,1215,1215,1215,1215,0
20240215,114600,0,1215,1215,1215,1215,0
20240215,114500,0,1215,1215,1215,1215,0
20240215,114400,0,1215,1215,1215,1215,0
20240215,114300,0,1215,1215,1215,1215,0
20240215,114200,0,1215,1215,1215,1215,0
20240215,114100,0,1215,1215,1215,1215,0
20240215,114000,0,1215,1215,1215,1215,0
20240215,113900,0,1215,1215,1215,1215,0
20240215,113800,0,1215,1215,1215,1215,0
20240215,113700,0,1215,1215,1215,1215,0
20240215,113600,0,1215,1215,1215,1215,0
20240215,113500,0,1215,1215,1215,1215,0
20240215,113400,0,1215,1215,1215,1215,0
20240215,113300,0,1215,1215,1215,1215,0
20240215,113200,0,1215,1215,1215,1215,0
20240215,113100,0,1215,1215,1215,1215,0
20240215,113000,0,1215,1215,1215,1215,0
20240215,112900,0,1215,1215,1215,1215,0
20240215,112800,0,1215,1215,1215,1215,0
20240215,112700,0,1215,1215,1215,1215,0
20240215,112600,0,1215,1215,1215,1215,0
20240215,112500,0,1215,1215,1215,1215,0
20240215,112400,0,1215,1215,1215,1215,0
20240215,112300,0,1215,1215,1215,1215,0
20240215,112200,0,1215,1215,1215,1215,0
20240215,112100,0,1215,1215,1215,1215,0
20240215,112000,0,1215,1215,1215,1215,0
20240215,111900,0,1215,1215,1215,1215,0
20240215,111800,0,1215,1215,1215,1215,0
20240215,111700,0,1215,1215,1215,1215,0
20240215,111600,0,1215,1215,1215,1215,0
20240215,111500,0,1215,1215,1215,1215,0
20240215,111400,0,1215,1215,1215,1215,0
20240215,111300,0,1215,1215,1215,1215,0
20240215,111200,0,1215,1215,1215,1215,0
20240215,111100,0,1215,1215,1215,1215,0
20240215,111000,0,1215,1215,1215,1215,0
20240215,110900,0,1215,1215,1215,1215,0
20240215,110800,0,1215,1215,1215,1215,0
20240215,110700,0,1215,1215,1215,1215,0
20240215,110600,0,1215,1215,1215,1215,0
20240215,110500,0,1215,1215,1215,1215,0
20240215,110400,0,1215,1215,1215,1215,0
20240215,110300,0,1215,1215,1215,1215,0
20240215,110200,0,1215,1215,1215,1215,0
20240215,110100,0,1215,1215,1215,1215,0
20240215,110000,0,1215,1215,1215,1215,0
20240215,105900,0,1215,1215,1215,1215,0
20240215,105800,0,1215,1215,1215,1215,0
20240215,105700,0,1215,1215,1215,1215,0
20240215,105600,0,1215,1215,1215,1215,0
20240215,105500,0,1215,1215,1215,1215,0
20240215,105400,0,1215,1215,1215,1215,0
20240215,105300,0,1215,1215,1215,1215,0
20240215,105200,0,1215,1215,1215,1215,0
20240215,105100,0,1215,1215,1215,1215,0
20240215,105000,0,1215,1215,1215,1215,0
20240215,104900,0,1215,1215,1215,1215,0
20240215,104800,0,1215,1215,1215,1215,0
20240215,104700,0,1215,1215,1215,1215,0
20240215,104600,0,1215,1215,1215,1215,0
20240215,104500,0,1215,1215,1215,1215,0
20240215,104400,0,1215,1215,1215,1215,0
20240215,104300,0,1215,1215,1215,1215,0
20240215,104200,0,1215,1215,1215,1215,0
20240215,104100,0,1215,1215,1215,1215,0
20240215,104000,0,1215,1215,1215,1215,0
20240215,103900,0,1215,1215,1215,1215,0
20240215,103800,0,1215,1215,1215,1215,0
20240215,103700,0,1215,1215,1215,1215,0
20240215,103600,0,1215,1215,1215,1215,0
20240215,103500,0,1215,1215,1215,1215,0
20240215,103400,0,1215,1215,1215,1215,0
20240215,103300,0,1215,1215,1215,1215,0
20240215,103200,0,1215,1215,1215,1215,0
20240215,103100,0,1215,1215,1215,1215,0
20240215,103000,0,1215,1215,1215,1215,0
20240215,102900,0,1215,1215,1215,1215,0
20240215,102800,0,1215,1215,1215,1215,0
20240215,102700,0,1215,1215,1215,1215,0
20240215,102600,0,1215,1215,1215,1215,0
20240215,102500,0,1215,1215,1215,1215,0
20240215,102400,0,1215,1215,1215,1215,0
20240215,102300,0,1215,1215,1215,1215,0
20240215,102200,0,1215,1215,1215,1215,0
20240215,102100,0,1215,1215,1215,1215,0
20240215,102000,0,1215,1215,1215,1215,0
20240215,101900,0,1215,1215,1215,1215,0
20240215,101800,0,1215,1215,1215,1215,0
20240215,101700,0,1215,1215,1215,1215,0
20240215,101600,0,1215,1215,1215,1215,0
20240215,101500,0,1215,1215,1215,1215,0
20240215,101400,0,1215,1215,1215,1215,0
20240215,101300,0,1215,1215,1215,1215,0
20240215,101200,0,1215,1215,1215,1215,0
20240215,101100,0,1215,1215,1215,1215,0
20240215,101000,0,1215,1215,1215,1215,0
20240215,100900,0,1215,1215,1215,1215,0
20240215,100800,0,1215,1215,1215,1215,0
20240215,100700,0,1215,1215,1215,1215,0
20240215,100600,0,1215,1215,1215,1215,0
20240215,100500,0,1215,1215,1215,1215,0
20240215,100400,0,1215,1215,1215,1215,0
20240215,100300,0,1215,1215,1215,1215,0
20240215,100200,0,1215,1215,1215,1215,0
20240215,100100,0,1215,1215,1215,1215,0
20240215,100000,0,1215,1215,1215,1215,0
20240215,095900,0,1215,1215,1215,1215,0
20240215,095800,0,1215,1215,1215,1215,0
20240215,095700,0,1215,1215,1215,1215,0
20240215,095600,0,1215,1215,1215,1215,0
20240215,095500,0,1215,1215,1215,1215,0
20240215,095400,0,1215,1215,1215,1215,0
20240215,095300,0,1215,1215,1215,1215,0
20240215,095200,0,1215,1215,1215,1215,0
20240215,095100,0,1215,1215,1215,1215,0
20240215,095000,0,1215,1215,1215,1215,0
20240215,094900,0,1215,1215,1215,1215,0
20240215,094800,0,1215,1215,1215,1215,0
20240215,094700,0,1215,1215,1215,1215,0
20240215,094600,0,1215,1215,1215,1215,0
20240215,094500,0,1215,1215,1215,1215,0
20240215,094400,0,1215,1215,1215,1215,0
20240215,094300,0,1215,1215,1215,1215,0
20240215,094200,0,1215,1215,1215,1215,0
20240215,094100,0,1215,1215,1215,1215,0
20240215,094000,0,1215,1215,1215,1215,0
20240215,093900,0,1215,1215,1215,1215,0
20240215,093800,0,1215,1215,1215,1215,0
20240215,093700,0,1215,1215,1215,1215,0
20240215,093600,0,1215,1215,1215,1215,0
20240215,093500,0,1215,1215,1215,1215,0
20240215,093400,0,1215,1215,1215,1215,0
20240215,093300,0,1215,1215,1215,1215,0
20240215,093200,0,1215,1215,1215,1215,0
20240215,093100,0,1215,1215,1215,1215,0
20240215,093000,0,1215,1215,1215,1215,0
20240215,092900,0,1215,1215,1215,1215,0
20240215,092800,0,1215,1215,1215,1215,0
20240215,092700,0,1215,1215,1215,1215,0
20240215,092600,0,1215,1215,1215,1215,0
20240215,092500,0,1215,1215,1215,1215,0
20240215,092400,0,1215,1215,1215,1215,0
20240215,092300,0,1215,1215,1215,1215,0
20240215,092200,0,1215,1215,1215,1215,0
20240215,092100,0,1215,1215,1215,1215,0
20240215,092000,0,1215,1215,1215,1215,0
20240215,091900,0,1215,1215,1215,1215,0
20240215,091800,0,1215,1215,1215,1215,0
20240215,091700,0,1215,1215,1215,1215,0
20240215,091600,0,1215,1215,1215,1215,0
20240215,091500,0,1215,1215,1215,1215,0
20240215,091400,0,1215,1215,1215,1215,0
20240215,091300,0,1215,1215,1215,1215,0
20240215,091200,0,1215,1215,1215,1215,0
20240215,091100,0,1215,1215,1215,1215,0
20240215,091000,0,1215,1215,1215,1215,0
20240215,090900,0,1215,1215,1215,1215,0
20240215,090800,0,1215,1215,1215,1215,0
20240215,090700,0,1215,1215,1215,1215,0
20240215,090600,0,1215,1215,1215,1215,0
20240215,090500,0,1215,1215,1215,1215,0
20240215,090400,0,1215,1215,1215,1215,0
20240215,090300,0,1215,1215,1215,1215,0
20240215,090200,0,1215,1215,1215,1215,0
20240215,090100,0,1215,1215,1215,1215,0
20240215,090000,0,1215,1215,1215,1215,0