KissMeData/052960/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192600	12450	4150	4150	4150	4150	1
3	20240213	192500	12450	4150	4150	4150	4150	0
4	20240213	192400	12450	4150	4150	4150	4150	0
5	20240213	192300	12450	4150	4150	4150	4150	0
6	20240213	192200	12450	4150	4150	4150	4150	0
7	20240213	192100	12450	4150	4150	4150	4150	0
8	20240213	192000	12450	4150	4150	4150	4150	0
9	20240213	191900	12450	4150	4150	4150	4150	0
10	20240213	191800	12450	4150	4150	4150	4150	0
11	20240213	191700	12450	4150	4150	4150	4150	0
12	20240213	191600	12450	4150	4150	4150	4150	0
13	20240213	191500	12450	4150	4150	4150	4150	0
14	20240213	191400	12450	4150	4150	4150	4150	0
15	20240213	191300	12450	4150	4150	4150	4150	0
16	20240213	191200	12450	4150	4150	4150	4150	0
17	20240213	191100	12450	4150	4150	4150	4150	0
18	20240213	191000	12450	4150	4150	4150	4150	0
19	20240213	190900	12450	4150	4150	4150	4150	0
20	20240213	190800	12450	4150	4150	4150	4150	0
21	20240213	190700	12450	4150	4150	4150	4150	0
22	20240213	190600	12450	4150	4150	4150	4150	0
23	20240213	190500	12450	4150	4150	4150	4150	0
24	20240213	190400	12450	4150	4150	4150	4150	0
25	20240213	190300	12450	4150	4150	4150	4150	0
26	20240213	190200	12450	4150	4150	4150	4150	0
27	20240213	190100	12450	4150	4150	4150	4150	0
28	20240213	190000	12450	4150	4150	4150	4150	0
29	20240213	185900	12450	4150	4150	4150	4150	0
30	20240213	185800	12450	4150	4150	4150	4150	0
31	20240213	185700	12450	4150	4150	4150	4150	0
32	20240213	185600	12450	4150	4150	4150	4150	1
33	20240213	185500	12450	4150	4150	4150	4150	0
34	20240213	185400	12450	4150	4150	4150	4150	0
35	20240213	185300	12450	4150	4150	4150	4150	0
36	20240213	185200	12450	4150	4150	4150	4150	0
37	20240213	185100	12450	4150	4150	4150	4150	0
38	20240213	185000	12450	4150	4150	4150	4150	0
39	20240213	184900	12450	4150	4150	4150	4150	0
40	20240213	184800	12450	4150	4150	4150	4150	0
41	20240213	184700	12450	4150	4150	4150	4150	0
42	20240213	184600	12450	4150	4150	4150	4150	0
43	20240213	184500	12450	4150	4150	4150	4150	0
44	20240213	184400	12450	4150	4150	4150	4150	0
45	20240213	184300	12450	4150	4150	4150	4150	0
46	20240213	184200	12450	4150	4150	4150	4150	0
47	20240213	184100	12450	4150	4150	4150	4150	0
48	20240213	184000	12450	4150	4150	4150	4150	0
49	20240213	183900	12450	4150	4150	4150	4150	0
50	20240213	183800	12450	4150	4150	4150	4150	0
51	20240213	183700	12450	4150	4150	4150	4150	0
52	20240213	183600	12450	4150	4150	4150	4150	0
53	20240213	183500	12450	4150	4150	4150	4150	0
54	20240213	183400	12450	4150	4150	4150	4150	0
55	20240213	183300	12450	4150	4150	4150	4150	0
56	20240213	183200	12450	4150	4150	4150	4150	0
57	20240213	183100	12450	4150	4150	4150	4150	0
58	20240213	183000	12450	4150	4150	4150	4150	0
59	20240213	182900	12450	4150	4150	4150	4150	0
60	20240213	182800	12450	4150	4150	4150	4150	0
61	20240213	182700	12450	4150	4150	4150	4150	0
62	20240213	182600	12450	4150	4150	4150	4150	1
63	20240213	182500	12450	4150	4150	4150	4150	0
64	20240213	182400	12450	4150	4150	4150	4150	0
65	20240213	182300	12450	4150	4150	4150	4150	0
66	20240213	182200	12450	4150	4150	4150	4150	0
67	20240213	182100	12450	4150	4150	4150	4150	0
68	20240213	182000	12450	4150	4150	4150	4150	0
69	20240213	181900	12450	4150	4150	4150	4150	0
70	20240213	181800	12450	4150	4150	4150	4150	0
71	20240213	181700	12450	4150	4150	4150	4150	0
72	20240213	181600	12450	4150	4150	4150	4150	0
73	20240213	181500	12450	4150	4150	4150	4150	0
74	20240213	181400	12450	4150	4150	4150	4150	0
75	20240213	181300	12450	4150	4150	4150	4150	0
76	20240213	181200	12450	4150	4150	4150	4150	0
77	20240213	181100	12450	4150	4150	4150	4150	0
78	20240213	181000	12450	4150	4150	4150	4150	0
79	20240213	180900	12450	4150	4150	4150	4150	0
80	20240213	180800	12450	4150	4150	4150	4150	0
81	20240213	180700	12450	4150	4150	4150	4150	0
82	20240213	180600	12450	4150	4150	4150	4150	0
83	20240213	180500	12450	4150	4150	4150	4150	0
84	20240213	180400	12450	4150	4150	4150	4150	0
85	20240213	180300	12450	4150	4150	4150	4150	0
86	20240213	180200	12450	4150	4150	4150	4150	0
87	20240213	180100	12450	4150	4150	4150	4150	0
88	20240213	180000	12450	4150	4150	4150	4150	0
89	20240213	175900	12450	4150	4150	4150	4150	0
90	20240213	175800	12450	4150	4150	4150	4150	0
91	20240213	175700	12450	4150	4150	4150	4150	0
92	20240213	175600	12450	4150	4150	4150	4150	1
93	20240213	175500	12450	4150	4150	4150	4150	0
94	20240213	175400	12450	4150	4150	4150	4150	0
95	20240213	175300	12450	4150	4150	4150	4150	0
96	20240213	175200	12450	4150	4150	4150	4150	0
97	20240213	175100	12450	4150	4150	4150	4150	0
98	20240213	175000	12450	4150	4150	4150	4150	0
99	20240213	174900	12450	4150	4150	4150	4150	0
100	20240213	174800	12450	4150	4150	4150	4150	0
101	20240213	174700	12450	4150	4150	4150	4150	0
102	20240213	174600	12450	4150	4150	4150	4150	0
103	20240213	174500	12450	4150	4150	4150	4150	0
104	20240213	174400	12450	4150	4150	4150	4150	0
105	20240213	174300	12450	4150	4150	4150	4150	0
106	20240213	174200	12450	4150	4150	4150	4150	0
107	20240213	174100	12450	4150	4150	4150	4150	0
108	20240213	174000	12450	4150	4150	4150	4150	0
109	20240213	173900	12450	4150	4150	4150	4150	0
110	20240213	173800	12450	4150	4150	4150	4150	0
111	20240213	173700	12450	4150	4150	4150	4150	0
112	20240213	173600	12450	4150	4150	4150	4150	0
113	20240213	173500	12450	4150	4150	4150	4150	0
114	20240213	173400	12450	4150	4150	4150	4150	0
115	20240213	173300	12450	4150	4150	4150	4150	0
116	20240213	173200	12450	4150	4150	4150	4150	0
117	20240213	173100	12450	4150	4150	4150	4150	0
118	20240213	173000	12450	4150	4150	4150	4150	0
119	20240213	172900	12450	4150	4150	4150	4150	0
120	20240213	172800	12450	4150	4150	4150	4150	0
121	20240213	172700	12450	4150	4150	4150	4150	0
122	20240213	172600	12450	4150	4150	4150	4150	1
123	20240213	172500	12450	4150	4150	4150	4150	0
124	20240213	172400	12450	4150	4150	4150	4150	0
125	20240213	172300	12450	4150	4150	4150	4150	0
126	20240213	172200	12450	4150	4150	4150	4150	0
127	20240213	172100	12450	4150	4150	4150	4150	0
128	20240213	172000	12450	4150	4150	4150	4150	0
129	20240213	171900	12450	4150	4150	4150	4150	0
130	20240213	171800	12450	4150	4150	4150	4150	0
131	20240213	171700	12450	4150	4150	4150	4150	0
132	20240213	171600	12450	4150	4150	4150	4150	0
133	20240213	171500	12450	4150	4150	4150	4150	0
134	20240213	171400	12450	4150	4150	4150	4150	0
135	20240213	171300	12450	4150	4150	4150	4150	0
136	20240213	171200	12450	4150	4150	4150	4150	0
137	20240213	171100	12450	4150	4150	4150	4150	0
138	20240213	171000	12450	4150	4150	4150	4150	0
139	20240213	170900	12450	4150	4150	4150	4150	0
140	20240213	170800	12450	4150	4150	4150	4150	0
141	20240213	170700	12450	4150	4150	4150	4150	0
142	20240213	170600	12450	4150	4150	4150	4150	0
143	20240213	170500	12450	4150	4150	4150	4150	0
144	20240213	170400	12450	4150	4150	4150	4150	0
145	20240213	170300	12450	4150	4150	4150	4150	0
146	20240213	170200	12450	4150	4150	4150	4150	0
147	20240213	170100	12450	4150	4150	4150	4150	0
148	20240213	170000	12450	4150	4150	4150	4150	0
149	20240213	165900	12450	4150	4150	4150	4150	0
150	20240213	165800	12450	4150	4150	4150	4150	0
151	20240213	165700	12450	4150	4150	4150	4150	0
152	20240213	165600	12450	4150	4150	4150	4150	1
153	20240213	165500	12450	4150	4150	4150	4150	0
154	20240213	165400	12450	4150	4150	4150	4150	0
155	20240213	165300	12450	4150	4150	4150	4150	0
156	20240213	165200	12450	4150	4150	4150	4150	0
157	20240213	165100	12450	4150	4150	4150	4150	0
158	20240213	165000	12450	4150	4150	4150	4150	0
159	20240213	164900	12450	4150	4150	4150	4150	0
160	20240213	164800	12450	4150	4150	4150	4150	0
161	20240213	164700	12450	4150	4150	4150	4150	0
162	20240213	164600	12450	4150	4150	4150	4150	0
163	20240213	164500	12450	4150	4150	4150	4150	0
164	20240213	164400	12450	4150	4150	4150	4150	0
165	20240213	164300	12450	4150	4150	4150	4150	0
166	20240213	164200	12450	4150	4150	4150	4150	0
167	20240213	164100	12450	4150	4150	4150	4150	0
168	20240213	164000	12450	4150	4150	4150	4150	0
169	20240213	163900	12450	4150	4150	4150	4150	0
170	20240213	163800	12450	4150	4150	4150	4150	0
171	20240213	163700	12450	4150	4150	4150	4150	0
172	20240213	163600	12450	4150	4150	4150	4150	0
173	20240213	163500	12450	4150	4150	4150	4150	0
174	20240213	163400	12450	4150	4150	4150	4150	0
175	20240213	163300	12450	4150	4150	4150	4150	0
176	20240213	163200	12450	4150	4150	4150	4150	0
177	20240213	163100	12450	4150	4150	4150	4150	0
178	20240213	163000	12450	4150	4150	4150	4150	0
179	20240213	162900	12450	4150	4150	4150	4150	0
180	20240213	162800	12450	4150	4150	4150	4150	0
181	20240213	162700	12450	4150	4150	4150	4150	0
182	20240213	162600	12450	4150	4150	4150	4150	1
183	20240213	162500	12450	4150	4150	4150	4150	0
184	20240213	162400	12450	4150	4150	4150	4150	0
185	20240213	162300	12450	4150	4150	4150	4150	0
186	20240213	162200	12450	4150	4150	4150	4150	0
187	20240213	162100	12450	4150	4150	4150	4150	0
188	20240213	162000	12450	4150	4150	4150	4150	0
189	20240213	161900	12450	4150	4150	4150	4150	0
190	20240213	161800	12450	4150	4150	4150	4150	0
191	20240213	161700	12450	4150	4150	4150	4150	0
192	20240213	161600	12450	4150	4150	4150	4150	0
193	20240213	161500	12450	4150	4150	4150	4150	0
194	20240213	161400	12450	4150	4150	4150	4150	0
195	20240213	161300	12450	4150	4150	4150	4150	0
196	20240213	161200	12450	4150	4150	4150	4150	0
197	20240213	161100	12450	4150	4150	4150	4150	0
198	20240213	161000	12450	4150	4150	4150	4150	0
199	20240213	160900	12450	4150	4150	4150	4150	0
200	20240213	160800	12450	4150	4150	4150	4150	0
201	20240213	160700	12450	4150	4150	4150	4150	0
202	20240213	160600	12450	4150	4150	4150	4150	0
203	20240213	160500	12450	4150	4150	4150	4150	0
204	20240213	160400	12450	4150	4150	4150	4150	0
205	20240213	160300	12450	4150	4150	4150	4150	0
206	20240213	160200	12450	4150	4150	4150	4150	0
207	20240213	160100	12450	4150	4150	4150	4150	0
208	20240213	160000	12450	4150	4150	4150	4150	0
209	20240213	155900	12450	4150	4150	4150	4150	0
210	20240213	155800	12450	4150	4150	4150	4150	0
211	20240213	155700	12450	4150	4150	4150	4150	0
212	20240213	155600	12450	4150	4150	4150	4150	1
213	20240213	155500	12450	4150	4150	4150	4150	0
214	20240213	155400	12450	4150	4150	4150	4150	0
215	20240213	155300	12450	4150	4150	4150	4150	0
216	20240213	155200	12450	4150	4150	4150	4150	0
217	20240213	155100	12450	4150	4150	4150	4150	0
218	20240213	155000	12450	4150	4150	4150	4150	0
219	20240213	154900	12450	4150	4150	4150	4150	0
220	20240213	154800	12450	4150	4150	4150	4150	0
221	20240213	154700	12450	4150	4150	4150	4150	0
222	20240213	154600	12450	4150	4150	4150	4150	0
223	20240213	154500	12450	4150	4150	4150	4150	0
224	20240213	154400	12450	4150	4150	4150	4150	0
225	20240213	154300	12450	4150	4150	4150	4150	0
226	20240213	154200	12450	4150	4150	4150	4150	0
227	20240213	154100	12450	4150	4150	4150	4150	0
228	20240213	154000	12450	4150	4150	4150	4150	0
229	20240213	153900	12450	4150	4150	4150	4150	0
230	20240213	153800	12450	4150	4150	4150	4150	0
231	20240213	153700	12450	4150	4150	4150	4150	0
232	20240213	153600	12450	4150	4150	4150	4150	0
233	20240213	153500	12450	4150	4150	4150	4150	0
234	20240213	153400	12450	4150	4150	4150	4150	0
235	20240213	153300	12450	4150	4150	4150	4150	0
236	20240213	153200	12450	4150	4150	4150	4150	0
237	20240213	153100	12450	4150	4150	4150	4150	0
238	20240213	153000	12450	4150	4150	4150	4150	0
239	20240213	152900	12450	4150	4150	4150	4150	0
240	20240213	152800	12450	4150	4150	4150	4150	0
241	20240213	152700	12450	4150	4150	4150	4150	0
242	20240213	152600	12450	4150	4150	4150	4150	0
243	20240213	152500	12450	4150	4150	4150	4150	0
244	20240213	152400	12450	4150	4150	4150	4150	0
245	20240213	152300	12450	4150	4150	4150	4150	0
246	20240213	152200	12450	4150	4150	4150	4150	0
247	20240213	152100	12450	4150	4150	4150	4150	0
248	20240213	152000	12450	4150	4150	4150	4150	0
249	20240213	151900	12450	4150	4150	4150	4150	0
250	20240213	151800	12450	4150	4150	4150	4150	0
251	20240213	151700	12450	4150	4150	4150	4150	0
252	20240213	151600	12450	4150	4150	4150	4150	0
253	20240213	151500	12450	4150	4150	4150	4150	0
254	20240213	151400	12450	4150	4150	4150	4150	0
255	20240213	151300	12450	4150	4150	4150	4150	0
256	20240213	151200	12450	4150	4150	4150	4150	0
257	20240213	151100	12450	4150	4150	4150	4150	0
258	20240213	151000	12450	4150	4150	4150	4150	0
259	20240213	150900	12450	4150	4150	4150	4150	0
260	20240213	150800	12450	4150	4150	4150	4150	0
261	20240213	150700	12450	4150	4150	4150	4150	0
262	20240213	150600	12450	4150	4150	4150	4150	0
263	20240213	150500	12450	4150	4150	4150	4150	0
264	20240213	150400	12450	4150	4150	4150	4150	0
265	20240213	150300	12450	4150	4150	4150	4150	0
266	20240213	150200	12450	4150	4150	4150	4150	0
267	20240213	150100	12450	4150	4150	4150	4150	0
268	20240213	150000	12450	4150	4150	4150	4150	0
269	20240213	145900	12450	4150	4150	4150	4150	0
270	20240213	145800	12450	4150	4150	4150	4150	0
271	20240213	145700	12450	4150	4150	4150	4150	0
272	20240213	145600	12450	4150	4150	4150	4150	0
273	20240213	145500	12450	4150	4150	4150	4150	0
274	20240213	145400	12450	4150	4150	4150	4150	0
275	20240213	145300	12450	4150	4150	4150	4150	0
276	20240213	145200	12450	4150	4150	4150	4150	0
277	20240213	145100	12450	4150	4150	4150	4150	0
278	20240213	145000	12450	4150	4150	4150	4150	0
279	20240213	144900	12450	4150	4150	4150	4150	0
280	20240213	144800	12450	4150	4150	4150	4150	0
281	20240213	144700	12450	4150	4150	4150	4150	0
282	20240213	144600	12450	4150	4150	4150	4150	0
283	20240213	144500	12450	4150	4150	4150	4150	0
284	20240213	144400	12450	4150	4150	4150	4150	0
285	20240213	144300	12450	4150	4150	4150	4150	0
286	20240213	144200	12450	4150	4150	4150	4150	0
287	20240213	144100	12450	4150	4150	4150	4150	0
288	20240213	144000	12450	4150	4150	4150	4150	0
289	20240213	143900	12450	4150	4150	4150	4150	0
290	20240213	143800	12450	4150	4150	4150	4150	0
291	20240213	143700	12450	4150	4150	4150	4150	0
292	20240213	143600	12450	4150	4150	4150	4150	0
293	20240213	143500	12450	4150	4150	4150	4150	0
294	20240213	143400	12450	4150	4150	4150	4150	0
295	20240213	143300	12450	4150	4150	4150	4150	0
296	20240213	143200	12450	4150	4150	4150	4150	0
297	20240213	143100	12450	4150	4150	4150	4150	0
298	20240213	143000	12450	4150	4150	4150	4150	0
299	20240213	142900	12450	4150	4150	4150	4150	0
300	20240213	142800	12450	4150	4150	4150	4150	0
301	20240213	142700	12450	4150	4150	4150	4150	0
302	20240213	142600	12450	4150	4150	4150	4150	0
303	20240213	142500	12450	4150	4150	4150	4150	0
304	20240213	142400	12450	4150	4150	4150	4150	0
305	20240213	142300	12450	4150	4150	4150	4150	0
306	20240213	142200	12450	4150	4150	4150	4150	0
307	20240213	142100	12450	4150	4150	4150	4150	0
308	20240213	142000	12450	4150	4150	4150	4150	0
309	20240213	141900	12450	4150	4150	4150	4150	0
310	20240213	141800	12450	4150	4150	4150	4150	0
311	20240213	141700	12450	4150	4150	4150	4150	0
312	20240213	141600	12450	4150	4150	4150	4150	0
313	20240213	141500	12450	4150	4150	4150	4150	0
314	20240213	141400	12450	4150	4150	4150	4150	0
315	20240213	141300	12450	4150	4150	4150	4150	0
316	20240213	141200	12450	4150	4150	4150	4150	0
317	20240213	141100	12450	4150	4150	4150	4150	0
318	20240213	141000	12450	4150	4150	4150	4150	0
319	20240213	140900	12450	4150	4150	4150	4150	0
320	20240213	140800	12450	4150	4150	4150	4150	0
321	20240213	140700	12450	4150	4150	4150	4150	0
322	20240213	140600	12450	4150	4150	4150	4150	0
323	20240213	140500	12450	4150	4150	4150	4150	0
324	20240213	140400	12450	4150	4150	4150	4150	0
325	20240213	140300	12450	4150	4150	4150	4150	0
326	20240213	140200	12450	4150	4150	4150	4150	0
327	20240213	140100	12450	4150	4150	4150	4150	0
328	20240213	140000	12450	4150	4150	4150	4150	0
329	20240213	135900	12450	4150	4150	4150	4150	0
330	20240213	135800	12450	4150	4150	4150	4150	0
331	20240213	135700	12450	4150	4150	4150	4150	0
332	20240213	135600	12450	4150	4150	4150	4150	0
333	20240213	135500	12450	4150	4150	4150	4150	0
334	20240213	135400	12450	4150	4150	4150	4150	0
335	20240213	135300	12450	4150	4150	4150	4150	0
336	20240213	135200	12450	4150	4150	4150	4150	0
337	20240213	135100	12450	4150	4150	4150	4150	0
338	20240213	135000	12450	4150	4150	4150	4150	0
339	20240213	134900	12450	4150	4150	4150	4150	0
340	20240213	134800	12450	4150	4150	4150	4150	0
341	20240213	134700	12450	4150	4150	4150	4150	0
342	20240213	134600	12450	4150	4150	4150	4150	0
343	20240213	134500	12450	4150	4150	4150	4150	0
344	20240213	134400	12450	4150	4150	4150	4150	0
345	20240213	134300	12450	4150	4150	4150	4150	0
346	20240213	134200	12450	4150	4150	4150	4150	0
347	20240213	134100	12450	4150	4150	4150	4150	0
348	20240213	134000	12450	4150	4150	4150	4150	0
349	20240213	133900	12450	4150	4150	4150	4150	0
350	20240213	133800	12450	4150	4150	4150	4150	0
351	20240213	133700	12450	4150	4150	4150	4150	0
352	20240213	133600	12450	4150	4150	4150	4150	0
353	20240213	133500	12450	4150	4150	4150	4150	0
354	20240213	133400	12450	4150	4150	4150	4150	0
355	20240213	133300	12450	4150	4150	4150	4150	0
356	20240213	133200	12450	4150	4150	4150	4150	0
357	20240213	133100	12450	4150	4150	4150	4150	0
358	20240213	133000	12450	4150	4150	4150	4150	0
359	20240213	132900	12450	4150	4150	4150	4150	0
360	20240213	132800	12450	4150	4150	4150	4150	0
361	20240213	132700	12450	4150	4150	4150	4150	0
362	20240213	132600	12450	4150	4150	4150	4150	0
363	20240213	132500	12450	4150	4150	4150	4150	0
364	20240213	132400	12450	4150	4150	4150	4150	0
365	20240213	132300	12450	4150	4150	4150	4150	0
366	20240213	132200	12450	4150	4150	4150	4150	0
367	20240213	132100	12450	4150	4150	4150	4150	0
368	20240213	132000	12450	4150	4150	4150	4150	0
369	20240213	131900	12450	4150	4150	4150	4150	0
370	20240213	131800	12450	4150	4150	4150	4150	0
371	20240213	131700	12450	4150	4150	4150	4150	0
372	20240213	131600	12450	4150	4150	4150	4150	0
373	20240213	131500	12450	4150	4150	4150	4150	0
374	20240213	131400	12450	4150	4150	4150	4150	0
375	20240213	131300	12450	4150	4150	4150	4150	0
376	20240213	131200	12450	4150	4150	4150	4150	0
377	20240213	131100	12450	4150	4150	4150	4150	0
378	20240213	131000	12450	4150	4150	4150	4150	0
379	20240213	130900	12450	4150	4150	4150	4150	0
380	20240213	130800	12450	4150	4150	4150	4150	0
381	20240213	130700	12450	4150	4150	4150	4150	0
382	20240213	130600	12450	4150	4150	4150	4150	0
383	20240213	130500	12450	4150	4150	4150	4150	0
384	20240213	130400	12450	4150	4150	4150	4150	0
385	20240213	130300	12450	4150	4150	4150	4150	0
386	20240213	130200	12450	4150	4150	4150	4150	0
387	20240213	130100	12450	4150	4150	4150	4150	0
388	20240213	130000	12450	4150	4150	4150	4150	0
389	20240213	125900	12450	4150	4150	4150	4150	0
390	20240213	125800	12450	4150	4150	4150	4150	0
391	20240213	125700	12450	4150	4150	4150	4150	0
392	20240213	125600	12450	4150	4150	4150	4150	0
393	20240213	125500	12450	4150	4150	4150	4150	0
394	20240213	125400	12450	4150	4150	4150	4150	0
395	20240213	125300	12450	4150	4150	4150	4150	0
396	20240213	125200	12450	4150	4150	4150	4150	0
397	20240213	125100	12450	4150	4150	4150	4150	0
398	20240213	125000	12450	4150	4150	4150	4150	0
399	20240213	124900	12450	4150	4150	4150	4150	0
400	20240213	124800	12450	4150	4150	4150	4150	0
401	20240213	124700	12450	4150	4150	4150	4150	0
402	20240213	124600	12450	4150	4150	4150	4150	0
403	20240213	124500	12450	4150	4150	4150	4150	0
404	20240213	124400	12450	4150	4150	4150	4150	0
405	20240213	124300	12450	4150	4150	4150	4150	0
406	20240213	124200	12450	4150	4150	4150	4150	0
407	20240213	124100	12450	4150	4150	4150	4150	0
408	20240213	124000	12450	4150	4150	4150	4150	0
409	20240213	123900	12450	4150	4150	4150	4150	0
410	20240213	123800	12450	4150	4150	4150	4150	0
411	20240213	123700	12450	4150	4150	4150	4150	0
412	20240213	123600	12450	4150	4150	4150	4150	0
413	20240213	123500	12450	4150	4150	4150	4150	0
414	20240213	123400	12450	4150	4150	4150	4150	0
415	20240213	123300	12450	4150	4150	4150	4150	0
416	20240213	123200	12450	4150	4150	4150	4150	0
417	20240213	123100	12450	4150	4150	4150	4150	0
418	20240213	123000	12450	4150	4150	4150	4150	0
419	20240213	122900	12450	4150	4150	4150	4150	0
420	20240213	122800	12450	4150	4150	4150	4150	0
421	20240213	122700	12450	4150	4150	4150	4150	0
422	20240213	122600	12450	4150	4150	4150	4150	0
423	20240213	122500	12450	4150	4150	4150	4150	0
424	20240213	122400	12450	4150	4150	4150	4150	0
425	20240213	122300	12450	4150	4150	4150	4150	0
426	20240213	122200	12450	4150	4150	4150	4150	0
427	20240213	122100	12450	4150	4150	4150	4150	0
428	20240213	122000	12450	4150	4150	4150	4150	0
429	20240213	121900	12450	4150	4150	4150	4150	0
430	20240213	121800	12450	4150	4150	4150	4150	0
431	20240213	121700	12450	4150	4150	4150	4150	0
432	20240213	121600	12450	4150	4150	4150	4150	0
433	20240213	121500	12450	4150	4150	4150	4150	0
434	20240213	121400	12450	4150	4150	4150	4150	0
435	20240213	121300	12450	4150	4150	4150	4150	0
436	20240213	121200	12450	4150	4150	4150	4150	0
437	20240213	121100	12450	4150	4150	4150	4150	0
438	20240213	121000	12450	4150	4150	4150	4150	0
439	20240213	120900	12450	4150	4150	4150	4150	0
440	20240213	120800	12450	4150	4150	4150	4150	0
441	20240213	120700	12450	4150	4150	4150	4150	0
442	20240213	120600	12450	4150	4150	4150	4150	0
443	20240213	120500	12450	4150	4150	4150	4150	0
444	20240213	120400	12450	4150	4150	4150	4150	0
445	20240213	120300	12450	4150	4150	4150	4150	0
446	20240213	120200	12450	4150	4150	4150	4150	0
447	20240213	120100	12450	4150	4150	4150	4150	0
448	20240213	120000	12450	4150	4150	4150	4150	0
449	20240213	115900	12450	4150	4150	4150	4150	0
450	20240213	115800	12450	4150	4150	4150	4150	0
451	20240213	115700	12450	4150	4150	4150	4150	0
452	20240213	115600	12450	4150	4150	4150	4150	0
453	20240213	115500	12450	4150	4150	4150	4150	0
454	20240213	115400	12450	4150	4150	4150	4150	0
455	20240213	115300	12450	4150	4150	4150	4150	0
456	20240213	115200	12450	4150	4150	4150	4150	0
457	20240213	115100	12450	4150	4150	4150	4150	0
458	20240213	115000	12450	4150	4150	4150	4150	0
459	20240213	114900	12450	4150	4150	4150	4150	0
460	20240213	114800	12450	4150	4150	4150	4150	0
461	20240213	114700	12450	4150	4150	4150	4150	0
462	20240213	114600	12450	4150	4150	4150	4150	0
463	20240213	114500	12450	4150	4150	4150	4150	0
464	20240213	114400	12450	4150	4150	4150	4150	0
465	20240213	114300	12450	4150	4150	4150	4150	0
466	20240213	114200	12450	4150	4150	4150	4150	0
467	20240213	114100	12450	4150	4150	4150	4150	0
468	20240213	114000	12450	4150	4150	4150	4150	0
469	20240213	113900	12450	4150	4150	4150	4150	0
470	20240213	113800	12450	4150	4150	4150	4150	0
471	20240213	113700	12450	4150	4150	4150	4150	0
472	20240213	113600	12450	4150	4150	4150	4150	0
473	20240213	113500	12450	4150	4150	4150	4150	0
474	20240213	113400	12450	4150	4150	4150	4150	0
475	20240213	113300	12450	4150	4150	4150	4150	0
476	20240213	113200	12450	4150	4150	4150	4150	0
477	20240213	113100	12450	4150	4150	4150	4150	0
478	20240213	113000	12450	4150	4150	4150	4150	0
479	20240213	112900	12450	4150	4150	4150	4150	0
480	20240213	112800	12450	4150	4150	4150	4150	0
481	20240213	112700	12450	4150	4150	4150	4150	0
482	20240213	112600	12450	4150	4150	4150	4150	0
483	20240213	112500	12450	4150	4150	4150	4150	0
484	20240213	112400	12450	4150	4150	4150	4150	0
485	20240213	112300	12450	4150	4150	4150	4150	0
486	20240213	112200	12450	4150	4150	4150	4150	0
487	20240213	112100	12450	4150	4150	4150	4150	0
488	20240213	112000	12450	4150	4150	4150	4150	0
489	20240213	111900	12450	4150	4150	4150	4150	0
490	20240213	111800	12450	4150	4150	4150	4150	0
491	20240213	111700	12450	4150	4150	4150	4150	0
492	20240213	111600	12450	4150	4150	4150	4150	0
493	20240213	111500	12450	4150	4150	4150	4150	0
494	20240213	111400	12450	4150	4150	4150	4150	0
495	20240213	111300	12450	4150	4150	4150	4150	0
496	20240213	111200	12450	4150	4150	4150	4150	0
497	20240213	111100	12450	4150	4150	4150	4150	0
498	20240213	111000	12450	4150	4150	4150	4150	0
499	20240213	110900	12450	4150	4150	4150	4150	0
500	20240213	110800	12450	4150	4150	4150	4150	0
501	20240213	110700	12450	4150	4150	4150	4150	0
502	20240213	110600	12450	4150	4150	4150	4150	0
503	20240213	110500	12450	4150	4150	4150	4150	0
504	20240213	110400	12450	4150	4150	4150	4150	0
505	20240213	110300	12450	4150	4150	4150	4150	0
506	20240213	110200	12450	4150	4150	4150	4150	0
507	20240213	110100	12450	4150	4150	4150	4150	0
508	20240213	110000	12450	4150	4150	4150	4150	0
509	20240213	105900	12450	4150	4150	4150	4150	0
510	20240213	105800	12450	4150	4150	4150	4150	0
511	20240213	105700	12450	4150	4150	4150	4150	0
512	20240213	105600	12450	4150	4150	4150	4150	0
513	20240213	105500	12450	4150	4150	4150	4150	0
514	20240213	105400	12450	4150	4150	4150	4150	0
515	20240213	105300	12450	4150	4150	4150	4150	0
516	20240213	105200	12450	4150	4150	4150	4150	0
517	20240213	105100	12450	4150	4150	4150	4150	0
518	20240213	105000	12450	4150	4150	4150	4150	0
519	20240213	104900	12450	4150	4150	4150	4150	0
520	20240213	104800	12450	4150	4150	4150	4150	0
521	20240213	104700	12450	4150	4150	4150	4150	0
522	20240213	104600	12450	4150	4150	4150	4150	0
523	20240213	104500	12450	4150	4150	4150	4150	0
524	20240213	104400	12450	4150	4150	4150	4150	0
525	20240213	104300	12450	4150	4150	4150	4150	0
526	20240213	104200	12450	4150	4150	4150	4150	0
527	20240213	104100	12450	4150	4150	4150	4150	0
528	20240213	104000	12450	4150	4150	4150	4150	0
529	20240213	103900	12450	4150	4150	4150	4150	0
530	20240213	103800	12450	4150	4150	4150	4150	0
531	20240213	103700	12450	4150	4150	4150	4150	0
532	20240213	103600	12450	4150	4150	4150	4150	0
533	20240213	103500	12450	4150	4150	4150	4150	0
534	20240213	103400	12450	4150	4150	4150	4150	0
535	20240213	103300	12450	4150	4150	4150	4150	0
536	20240213	103200	12450	4150	4150	4150	4150	0
537	20240213	103100	12450	4150	4150	4150	4150	0
538	20240213	103000	12450	4150	4150	4150	4150	0
539	20240213	102900	12450	4150	4150	4150	4150	0
540	20240213	102800	12450	4150	4150	4150	4150	0
541	20240213	102700	12450	4150	4150	4150	4150	0
542	20240213	102600	12450	4150	4150	4150	4150	0
543	20240213	102500	12450	4150	4150	4150	4150	0
544	20240213	102400	12450	4150	4150	4150	4150	0
545	20240213	102300	12450	4150	4150	4150	4150	0
546	20240213	102200	12450	4150	4150	4150	4150	0
547	20240213	102100	12450	4150	4150	4150	4150	0
548	20240213	102000	12450	4150	4150	4150	4150	0
549	20240213	101900	12450	4150	4150	4150	4150	0
550	20240213	101800	12450	4150	4150	4150	4150	0
551	20240213	101700	12450	4150	4150	4150	4150	0
552	20240213	101600	12450	4150	4150	4150	4150	0
553	20240213	101500	12450	4150	4150	4150	4150	0
554	20240213	101400	12450	4150	4150	4150	4150	0
555	20240213	101300	12450	4150	4150	4150	4150	0
556	20240213	101200	12450	4150	4150	4150	4150	0
557	20240213	101100	12450	4150	4150	4150	4150	0
558	20240213	101000	12450	4150	4150	4150	4150	0
559	20240213	100900	12450	4150	4150	4150	4150	1
560	20240213	100800	8300	4150	4150	4150	4150	0
561	20240213	100700	8300	4150	4150	4150	4150	0
562	20240213	100600	8300	4150	4150	4150	4150	0
563	20240213	100500	8300	4150	4150	4150	4150	0
564	20240213	100400	8300	4150	4150	4150	4150	0
565	20240213	100300	8300	4150	4150	4150	4150	0
566	20240213	100200	8300	4150	4150	4150	4150	0
567	20240213	100100	8300	4150	4150	4150	4150	0
568	20240213	100000	8300	4150	4150	4150	4150	0
569	20240213	095900	8300	4150	4150	4150	4150	0
570	20240213	095800	8300	4150	4150	4150	4150	0
571	20240213	095700	8300	4150	4150	4150	4150	0
572	20240213	095600	8300	4150	4150	4150	4150	0
573	20240213	095500	8300	4150	4150	4150	4150	0
574	20240213	095400	8300	4150	4150	4150	4150	0
575	20240213	095300	8300	4150	4150	4150	4150	0
576	20240213	095200	8300	4150	4150	4150	4150	0
577	20240213	095100	8300	4150	4150	4150	4150	0
578	20240213	095000	8300	4150	4150	4150	4150	0
579	20240213	094900	8300	4150	4150	4150	4150	0
580	20240213	094800	8300	4150	4150	4150	4150	0
581	20240213	094700	8300	4150	4150	4150	4150	0
582	20240213	094600	8300	4150	4150	4150	4150	0
583	20240213	094500	8300	4150	4150	4150	4150	0
584	20240213	094400	8300	4150	4150	4150	4150	0
585	20240213	094300	8300	4150	4150	4150	4150	0
586	20240213	094200	8300	4150	4150	4150	4150	0
587	20240213	094100	8300	4150	4150	4150	4150	0
588	20240213	094000	8300	4150	4150	4150	4150	0
589	20240213	093900	8300	4150	4150	4150	4150	0
590	20240213	093800	8300	4150	4150	4150	4150	0
591	20240213	093700	8300	4150	4150	4150	4150	0
592	20240213	093600	8300	4150	4150	4150	4150	0
593	20240213	093500	8300	4150	4150	4150	4150	0
594	20240213	093400	8300	4150	4150	4150	4150	0
595	20240213	093300	8300	4150	4150	4150	4150	0
596	20240213	093200	8300	4150	4150	4150	4150	0
597	20240213	093100	8300	4150	4150	4150	4150	0
598	20240213	093000	8300	4150	4150	4150	4150	0
599	20240213	092900	8300	4150	4150	4150	4150	0
600	20240213	092800	8300	4150	4150	4150	4150	0
601	20240213	092700	8300	4150	4150	4150	4150	0
602	20240213	092600	8300	4150	4150	4150	4150	0
603	20240213	092500	8300	4150	4150	4150	4150	0
604	20240213	092400	8300	4150	4150	4150	4150	0
605	20240213	092300	8300	4150	4150	4150	4150	0
606	20240213	092200	8300	4150	4150	4150	4150	0
607	20240213	092100	8300	4150	4150	4150	4150	0
608	20240213	092000	8300	4150	4150	4150	4150	0
609	20240213	091900	8300	4150	4150	4150	4150	0
610	20240213	091800	8300	4150	4150	4150	4150	0
611	20240213	091700	8300	4150	4150	4150	4150	0
612	20240213	091600	8300	4150	4150	4150	4150	0
613	20240213	091500	8300	4150	4150	4150	4150	0
614	20240213	091400	8300	4150	4150	4150	4150	0
615	20240213	091300	8300	4150	4150	4150	4150	0
616	20240213	091200	8300	4150	4150	4150	4150	0
617	20240213	091100	8300	4150	4150	4150	4150	0
618	20240213	091000	8300	4150	4150	4150	4150	0
619	20240213	090900	8300	4150	4150	4150	4150	0
620	20240213	090800	8300	4150	4150	4150	4150	0
621	20240213	090700	8300	4150	4150	4150	4150	0
622	20240213	090600	8300	4150	4150	4150	4150	2
623	20240213	090500	0	4150	4150	4150	4150	0
624	20240213	090400	0	4150	4150	4150	4150	0
625	20240213	090300	0	4150	4150	4150	4150	0
626	20240213	090200	0	4150	4150	4150	4150	0
627	20240213	090100	0	4150	4150	4150	4150	0
628	20240213	090000	0	4150	4150	4150	4150	0