KissMeData/253610/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204200	8390	1678	1678	1678	1678	5
3	20240213	204100	8390	1678	1678	1678	1678	0
4	20240213	204000	8390	1678	1678	1678	1678	0
5	20240213	203900	8390	1678	1678	1678	1678	0
6	20240213	203800	8390	1678	1678	1678	1678	0
7	20240213	203700	8390	1678	1678	1678	1678	0
8	20240213	203600	8390	1678	1678	1678	1678	0
9	20240213	203500	8390	1678	1678	1678	1678	0
10	20240213	203400	8390	1678	1678	1678	1678	0
11	20240213	203300	8390	1678	1678	1678	1678	0
12	20240213	203200	8390	1678	1678	1678	1678	0
13	20240213	203100	8390	1678	1678	1678	1678	0
14	20240213	203000	8390	1678	1678	1678	1678	0
15	20240213	202900	8390	1678	1678	1678	1678	0
16	20240213	202800	8390	1678	1678	1678	1678	0
17	20240213	202700	8390	1678	1678	1678	1678	0
18	20240213	202600	8390	1678	1678	1678	1678	0
19	20240213	202500	8390	1678	1678	1678	1678	0
20	20240213	202400	8390	1678	1678	1678	1678	0
21	20240213	202300	8390	1678	1678	1678	1678	0
22	20240213	202200	8390	1678	1678	1678	1678	0
23	20240213	202100	8390	1678	1678	1678	1678	0
24	20240213	202000	8390	1678	1678	1678	1678	0
25	20240213	201900	8390	1678	1678	1678	1678	0
26	20240213	201800	8390	1678	1678	1678	1678	0
27	20240213	201700	8390	1678	1678	1678	1678	0
28	20240213	201600	8390	1678	1678	1678	1678	0
29	20240213	201500	8390	1678	1678	1678	1678	0
30	20240213	201400	8390	1678	1678	1678	1678	0
31	20240213	201300	8390	1678	1678	1678	1678	0
32	20240213	201200	8390	1678	1678	1678	1678	5
33	20240213	201100	8390	1678	1678	1678	1678	0
34	20240213	201000	8390	1678	1678	1678	1678	0
35	20240213	200900	8390	1678	1678	1678	1678	0
36	20240213	200800	8390	1678	1678	1678	1678	0
37	20240213	200700	8390	1678	1678	1678	1678	0
38	20240213	200600	8390	1678	1678	1678	1678	0
39	20240213	200500	8390	1678	1678	1678	1678	0
40	20240213	200400	8390	1678	1678	1678	1678	0
41	20240213	200300	8390	1678	1678	1678	1678	0
42	20240213	200200	8390	1678	1678	1678	1678	0
43	20240213	200100	8390	1678	1678	1678	1678	0
44	20240213	200000	8390	1678	1678	1678	1678	0
45	20240213	195900	8390	1678	1678	1678	1678	0
46	20240213	195800	8390	1678	1678	1678	1678	0
47	20240213	195700	8390	1678	1678	1678	1678	0
48	20240213	195600	8390	1678	1678	1678	1678	0
49	20240213	195500	8390	1678	1678	1678	1678	0
50	20240213	195400	8390	1678	1678	1678	1678	0
51	20240213	195300	8390	1678	1678	1678	1678	0
52	20240213	195200	8390	1678	1678	1678	1678	0
53	20240213	195100	8390	1678	1678	1678	1678	0
54	20240213	195000	8390	1678	1678	1678	1678	0
55	20240213	194900	8390	1678	1678	1678	1678	0
56	20240213	194800	8390	1678	1678	1678	1678	0
57	20240213	194700	8390	1678	1678	1678	1678	0
58	20240213	194600	8390	1678	1678	1678	1678	0
59	20240213	194500	8390	1678	1678	1678	1678	0
60	20240213	194400	8390	1678	1678	1678	1678	0
61	20240213	194300	8390	1678	1678	1678	1678	0
62	20240213	194200	8390	1678	1678	1678	1678	5
63	20240213	194100	8390	1678	1678	1678	1678	0
64	20240213	194000	8390	1678	1678	1678	1678	0
65	20240213	193900	8390	1678	1678	1678	1678	0
66	20240213	193800	8390	1678	1678	1678	1678	0
67	20240213	193700	8390	1678	1678	1678	1678	0
68	20240213	193600	8390	1678	1678	1678	1678	0
69	20240213	193500	8390	1678	1678	1678	1678	0
70	20240213	193400	8390	1678	1678	1678	1678	0
71	20240213	193300	8390	1678	1678	1678	1678	0
72	20240213	193200	8390	1678	1678	1678	1678	0
73	20240213	193100	8390	1678	1678	1678	1678	0
74	20240213	193000	8390	1678	1678	1678	1678	0
75	20240213	192900	8390	1678	1678	1678	1678	0
76	20240213	192800	8390	1678	1678	1678	1678	0
77	20240213	192700	8390	1678	1678	1678	1678	0
78	20240213	192600	8390	1678	1678	1678	1678	0
79	20240213	192500	8390	1678	1678	1678	1678	0
80	20240213	192400	8390	1678	1678	1678	1678	0
81	20240213	192300	8390	1678	1678	1678	1678	0
82	20240213	192200	8390	1678	1678	1678	1678	0
83	20240213	192100	8390	1678	1678	1678	1678	0
84	20240213	192000	8390	1678	1678	1678	1678	0
85	20240213	191900	8390	1678	1678	1678	1678	0
86	20240213	191800	8390	1678	1678	1678	1678	0
87	20240213	191700	8390	1678	1678	1678	1678	0
88	20240213	191600	8390	1678	1678	1678	1678	0
89	20240213	191500	8390	1678	1678	1678	1678	0
90	20240213	191400	8390	1678	1678	1678	1678	0
91	20240213	191300	8390	1678	1678	1678	1678	0
92	20240213	191200	8390	1678	1678	1678	1678	5
93	20240213	191100	8390	1678	1678	1678	1678	0
94	20240213	191000	8390	1678	1678	1678	1678	0
95	20240213	190900	8390	1678	1678	1678	1678	0
96	20240213	190800	8390	1678	1678	1678	1678	0
97	20240213	190700	8390	1678	1678	1678	1678	0
98	20240213	190600	8390	1678	1678	1678	1678	0
99	20240213	190500	8390	1678	1678	1678	1678	0
100	20240213	190400	8390	1678	1678	1678	1678	0
101	20240213	190300	8390	1678	1678	1678	1678	0
102	20240213	190200	8390	1678	1678	1678	1678	0
103	20240213	190100	8390	1678	1678	1678	1678	0
104	20240213	190000	8390	1678	1678	1678	1678	0
105	20240213	185900	8390	1678	1678	1678	1678	0
106	20240213	185800	8390	1678	1678	1678	1678	0
107	20240213	185700	8390	1678	1678	1678	1678	0
108	20240213	185600	8390	1678	1678	1678	1678	0
109	20240213	185500	8390	1678	1678	1678	1678	0
110	20240213	185400	8390	1678	1678	1678	1678	0
111	20240213	185300	8390	1678	1678	1678	1678	0
112	20240213	185200	8390	1678	1678	1678	1678	0
113	20240213	185100	8390	1678	1678	1678	1678	0
114	20240213	185000	8390	1678	1678	1678	1678	0
115	20240213	184900	8390	1678	1678	1678	1678	0
116	20240213	184800	8390	1678	1678	1678	1678	0
117	20240213	184700	8390	1678	1678	1678	1678	0
118	20240213	184600	8390	1678	1678	1678	1678	0
119	20240213	184500	8390	1678	1678	1678	1678	0
120	20240213	184400	8390	1678	1678	1678	1678	0
121	20240213	184300	8390	1678	1678	1678	1678	0
122	20240213	184200	8390	1678	1678	1678	1678	5
123	20240213	184100	8390	1678	1678	1678	1678	0
124	20240213	184000	8390	1678	1678	1678	1678	0
125	20240213	183900	8390	1678	1678	1678	1678	0
126	20240213	183800	8390	1678	1678	1678	1678	0
127	20240213	183700	8390	1678	1678	1678	1678	0
128	20240213	183600	8390	1678	1678	1678	1678	0
129	20240213	183500	8390	1678	1678	1678	1678	0
130	20240213	183400	8390	1678	1678	1678	1678	0
131	20240213	183300	8390	1678	1678	1678	1678	0
132	20240213	183200	8390	1678	1678	1678	1678	0
133	20240213	183100	8390	1678	1678	1678	1678	0
134	20240213	183000	8390	1678	1678	1678	1678	0
135	20240213	182900	8390	1678	1678	1678	1678	0
136	20240213	182800	8390	1678	1678	1678	1678	0
137	20240213	182700	8390	1678	1678	1678	1678	0
138	20240213	182600	8390	1678	1678	1678	1678	0
139	20240213	182500	8390	1678	1678	1678	1678	0
140	20240213	182400	8390	1678	1678	1678	1678	0
141	20240213	182300	8390	1678	1678	1678	1678	0
142	20240213	182200	8390	1678	1678	1678	1678	0
143	20240213	182100	8390	1678	1678	1678	1678	0
144	20240213	182000	8390	1678	1678	1678	1678	0
145	20240213	181900	8390	1678	1678	1678	1678	0
146	20240213	181800	8390	1678	1678	1678	1678	0
147	20240213	181700	8390	1678	1678	1678	1678	0
148	20240213	181600	8390	1678	1678	1678	1678	0
149	20240213	181500	8390	1678	1678	1678	1678	0
150	20240213	181400	8390	1678	1678	1678	1678	0
151	20240213	181300	8390	1678	1678	1678	1678	0
152	20240213	181200	8390	1678	1678	1678	1678	5
153	20240213	181100	8390	1678	1678	1678	1678	0
154	20240213	181000	8390	1678	1678	1678	1678	0
155	20240213	180900	8390	1678	1678	1678	1678	0
156	20240213	180800	8390	1678	1678	1678	1678	0
157	20240213	180700	8390	1678	1678	1678	1678	0
158	20240213	180600	8390	1678	1678	1678	1678	0
159	20240213	180500	8390	1678	1678	1678	1678	0
160	20240213	180400	8390	1678	1678	1678	1678	0
161	20240213	180300	8390	1678	1678	1678	1678	0
162	20240213	180200	8390	1678	1678	1678	1678	0
163	20240213	180100	8390	1678	1678	1678	1678	0
164	20240213	180000	8390	1678	1678	1678	1678	0
165	20240213	175900	8390	1678	1678	1678	1678	0
166	20240213	175800	8390	1678	1678	1678	1678	0
167	20240213	175700	8390	1678	1678	1678	1678	0
168	20240213	175600	8390	1678	1678	1678	1678	0
169	20240213	175500	8390	1678	1678	1678	1678	0
170	20240213	175400	8390	1678	1678	1678	1678	0
171	20240213	175300	8390	1678	1678	1678	1678	0
172	20240213	175200	8390	1678	1678	1678	1678	0
173	20240213	175100	8390	1678	1678	1678	1678	0
174	20240213	175000	8390	1678	1678	1678	1678	0
175	20240213	174900	8390	1678	1678	1678	1678	0
176	20240213	174800	8390	1678	1678	1678	1678	0
177	20240213	174700	8390	1678	1678	1678	1678	0
178	20240213	174600	8390	1678	1678	1678	1678	0
179	20240213	174500	8390	1678	1678	1678	1678	0
180	20240213	174400	8390	1678	1678	1678	1678	0
181	20240213	174300	8390	1678	1678	1678	1678	0
182	20240213	174200	8390	1678	1678	1678	1678	5
183	20240213	174100	8390	1678	1678	1678	1678	0
184	20240213	174000	8390	1678	1678	1678	1678	0
185	20240213	173900	8390	1678	1678	1678	1678	0
186	20240213	173800	8390	1678	1678	1678	1678	0
187	20240213	173700	8390	1678	1678	1678	1678	0
188	20240213	173600	8390	1678	1678	1678	1678	0
189	20240213	173500	8390	1678	1678	1678	1678	0
190	20240213	173400	8390	1678	1678	1678	1678	0
191	20240213	173300	8390	1678	1678	1678	1678	0
192	20240213	173200	8390	1678	1678	1678	1678	0
193	20240213	173100	8390	1678	1678	1678	1678	0
194	20240213	173000	8390	1678	1678	1678	1678	0
195	20240213	172900	8390	1678	1678	1678	1678	0
196	20240213	172800	8390	1678	1678	1678	1678	0
197	20240213	172700	8390	1678	1678	1678	1678	0
198	20240213	172600	8390	1678	1678	1678	1678	0
199	20240213	172500	8390	1678	1678	1678	1678	0
200	20240213	172400	8390	1678	1678	1678	1678	0
201	20240213	172300	8390	1678	1678	1678	1678	0
202	20240213	172200	8390	1678	1678	1678	1678	0
203	20240213	172100	8390	1678	1678	1678	1678	0
204	20240213	172000	8390	1678	1678	1678	1678	0
205	20240213	171900	8390	1678	1678	1678	1678	0
206	20240213	171800	8390	1678	1678	1678	1678	0
207	20240213	171700	8390	1678	1678	1678	1678	0
208	20240213	171600	8390	1678	1678	1678	1678	0
209	20240213	171500	8390	1678	1678	1678	1678	0
210	20240213	171400	8390	1678	1678	1678	1678	0
211	20240213	171300	8390	1678	1678	1678	1678	0
212	20240213	171200	8390	1678	1678	1678	1678	5
213	20240213	171100	8390	1678	1678	1678	1678	0
214	20240213	171000	8390	1678	1678	1678	1678	0
215	20240213	170900	8390	1678	1678	1678	1678	0
216	20240213	170800	8390	1678	1678	1678	1678	0
217	20240213	170700	8390	1678	1678	1678	1678	0
218	20240213	170600	8390	1678	1678	1678	1678	0
219	20240213	170500	8390	1678	1678	1678	1678	0
220	20240213	170400	8390	1678	1678	1678	1678	0
221	20240213	170300	8390	1678	1678	1678	1678	0
222	20240213	170200	8390	1678	1678	1678	1678	0
223	20240213	170100	8390	1678	1678	1678	1678	0
224	20240213	170000	8390	1678	1678	1678	1678	0
225	20240213	165900	8390	1678	1678	1678	1678	0
226	20240213	165800	8390	1678	1678	1678	1678	0
227	20240213	165700	8390	1678	1678	1678	1678	0
228	20240213	165600	8390	1678	1678	1678	1678	0
229	20240213	165500	8390	1678	1678	1678	1678	0
230	20240213	165400	8390	1678	1678	1678	1678	0
231	20240213	165300	8390	1678	1678	1678	1678	0
232	20240213	165200	8390	1678	1678	1678	1678	0
233	20240213	165100	8390	1678	1678	1678	1678	0
234	20240213	165000	8390	1678	1678	1678	1678	0
235	20240213	164900	8390	1678	1678	1678	1678	0
236	20240213	164800	8390	1678	1678	1678	1678	0
237	20240213	164700	8390	1678	1678	1678	1678	0
238	20240213	164600	8390	1678	1678	1678	1678	0
239	20240213	164500	8390	1678	1678	1678	1678	0
240	20240213	164400	8390	1678	1678	1678	1678	0
241	20240213	164300	8390	1678	1678	1678	1678	0
242	20240213	164200	8390	1678	1678	1678	1678	5
243	20240213	164100	8390	1678	1678	1678	1678	0
244	20240213	164000	8390	1678	1678	1678	1678	0
245	20240213	163900	8390	1678	1678	1678	1678	0
246	20240213	163800	8390	1678	1678	1678	1678	0
247	20240213	163700	8390	1678	1678	1678	1678	0
248	20240213	163600	8390	1678	1678	1678	1678	0
249	20240213	163500	8390	1678	1678	1678	1678	0
250	20240213	163400	8390	1678	1678	1678	1678	0
251	20240213	163300	8390	1678	1678	1678	1678	0
252	20240213	163200	8390	1678	1678	1678	1678	0
253	20240213	163100	8390	1678	1678	1678	1678	0
254	20240213	163000	8390	1678	1678	1678	1678	0
255	20240213	162900	8390	1678	1678	1678	1678	0
256	20240213	162800	8390	1678	1678	1678	1678	0
257	20240213	162700	8390	1678	1678	1678	1678	0
258	20240213	162600	8390	1678	1678	1678	1678	0
259	20240213	162500	8390	1678	1678	1678	1678	0
260	20240213	162400	8390	1678	1678	1678	1678	0
261	20240213	162300	8390	1678	1678	1678	1678	0
262	20240213	162200	8390	1678	1678	1678	1678	0
263	20240213	162100	8390	1678	1678	1678	1678	0
264	20240213	162000	8390	1678	1678	1678	1678	0
265	20240213	161900	8390	1678	1678	1678	1678	0
266	20240213	161800	8390	1678	1678	1678	1678	0
267	20240213	161700	8390	1678	1678	1678	1678	0
268	20240213	161600	8390	1678	1678	1678	1678	0
269	20240213	161500	8390	1678	1678	1678	1678	0
270	20240213	161400	8390	1678	1678	1678	1678	0
271	20240213	161300	8390	1678	1678	1678	1678	0
272	20240213	161200	8390	1678	1678	1678	1678	5
273	20240213	161100	8390	1678	1678	1678	1678	0
274	20240213	161000	8390	1678	1678	1678	1678	0
275	20240213	160900	8390	1678	1678	1678	1678	0
276	20240213	160800	8390	1678	1678	1678	1678	0
277	20240213	160700	8390	1678	1678	1678	1678	0
278	20240213	160600	8390	1678	1678	1678	1678	0
279	20240213	160500	8390	1678	1678	1678	1678	0
280	20240213	160400	8390	1678	1678	1678	1678	0
281	20240213	160300	8390	1678	1678	1678	1678	0
282	20240213	160200	8390	1678	1678	1678	1678	0
283	20240213	160100	8390	1678	1678	1678	1678	0
284	20240213	160000	8390	1678	1678	1678	1678	0
285	20240213	155900	8390	1678	1678	1678	1678	0
286	20240213	155800	8390	1678	1678	1678	1678	0
287	20240213	155700	8390	1678	1678	1678	1678	0
288	20240213	155600	8390	1678	1678	1678	1678	0
289	20240213	155500	8390	1678	1678	1678	1678	0
290	20240213	155400	8390	1678	1678	1678	1678	0
291	20240213	155300	8390	1678	1678	1678	1678	0
292	20240213	155200	8390	1678	1678	1678	1678	0
293	20240213	155100	8390	1678	1678	1678	1678	0
294	20240213	155000	8390	1678	1678	1678	1678	0
295	20240213	154900	8390	1678	1678	1678	1678	0
296	20240213	154800	8390	1678	1678	1678	1678	0
297	20240213	154700	8390	1678	1678	1678	1678	0
298	20240213	154600	8390	1678	1678	1678	1678	0
299	20240213	154500	8390	1678	1678	1678	1678	0
300	20240213	154400	8390	1678	1678	1678	1678	0
301	20240213	154300	8390	1678	1678	1678	1678	0
302	20240213	154200	8390	1678	1678	1678	1678	5
303	20240213	154100	8390	1678	1678	1678	1678	0
304	20240213	154000	8390	1678	1678	1678	1678	0
305	20240213	153900	8390	1678	1678	1678	1678	0
306	20240213	153800	8390	1678	1678	1678	1678	0
307	20240213	153700	8390	1678	1678	1678	1678	0
308	20240213	153600	8390	1678	1678	1678	1678	0
309	20240213	153500	8390	1678	1678	1678	1678	0
310	20240213	153400	8390	1678	1678	1678	1678	0
311	20240213	153300	8390	1678	1678	1678	1678	0
312	20240213	153200	8390	1678	1678	1678	1678	0
313	20240213	153100	8390	1678	1678	1678	1678	0
314	20240213	153000	8390	1678	1678	1678	1678	0
315	20240213	152900	8390	1678	1678	1678	1678	0
316	20240213	152800	8390	1678	1678	1678	1678	0
317	20240213	152700	8390	1678	1678	1678	1678	0
318	20240213	152600	8390	1678	1678	1678	1678	0
319	20240213	152500	8390	1678	1678	1678	1678	0
320	20240213	152400	8390	1678	1678	1678	1678	0
321	20240213	152300	8390	1678	1678	1678	1678	0
322	20240213	152200	8390	1678	1678	1678	1678	0
323	20240213	152100	8390	1678	1678	1678	1678	0
324	20240213	152000	8390	1678	1678	1678	1678	0
325	20240213	151900	8390	1678	1678	1678	1678	0
326	20240213	151800	8390	1678	1678	1678	1678	0
327	20240213	151700	8390	1678	1678	1678	1678	0
328	20240213	151600	8390	1678	1678	1678	1678	0
329	20240213	151500	8390	1678	1678	1678	1678	0
330	20240213	151400	8390	1678	1678	1678	1678	0
331	20240213	151300	8390	1678	1678	1678	1678	0
332	20240213	151200	8390	1678	1678	1678	1678	0
333	20240213	151100	8390	1678	1678	1678	1678	0
334	20240213	151000	8390	1678	1678	1678	1678	0
335	20240213	150900	8390	1678	1678	1678	1678	0
336	20240213	150800	8390	1678	1678	1678	1678	0
337	20240213	150700	8390	1678	1678	1678	1678	0
338	20240213	150600	8390	1678	1678	1678	1678	0
339	20240213	150500	8390	1678	1678	1678	1678	0
340	20240213	150400	8390	1678	1678	1678	1678	0
341	20240213	150300	8390	1678	1678	1678	1678	0
342	20240213	150200	8390	1678	1678	1678	1678	0
343	20240213	150100	8390	1678	1678	1678	1678	0
344	20240213	150000	8390	1678	1678	1678	1678	0
345	20240213	145900	8390	1678	1678	1678	1678	0
346	20240213	145800	8390	1678	1678	1678	1678	0
347	20240213	145700	8390	1678	1678	1678	1678	0
348	20240213	145600	8390	1678	1678	1678	1678	0
349	20240213	145500	8390	1678	1678	1678	1678	0
350	20240213	145400	8390	1678	1678	1678	1678	0
351	20240213	145300	8390	1678	1678	1678	1678	0
352	20240213	145200	8390	1678	1678	1678	1678	0
353	20240213	145100	8390	1678	1678	1678	1678	0
354	20240213	145000	8390	1678	1678	1678	1678	0
355	20240213	144900	8390	1678	1678	1678	1678	0
356	20240213	144800	8390	1678	1678	1678	1678	0
357	20240213	144700	8390	1678	1678	1678	1678	0
358	20240213	144600	8390	1678	1678	1678	1678	0
359	20240213	144500	8390	1678	1678	1678	1678	0
360	20240213	144400	8390	1678	1678	1678	1678	0
361	20240213	144300	8390	1678	1678	1678	1678	0
362	20240213	144200	8390	1678	1678	1678	1678	0
363	20240213	144100	8390	1678	1678	1678	1678	0
364	20240213	144000	8390	1678	1678	1678	1678	0
365	20240213	143900	8390	1678	1678	1678	1678	0
366	20240213	143800	8390	1678	1678	1678	1678	0
367	20240213	143700	8390	1678	1678	1678	1678	0
368	20240213	143600	8390	1678	1678	1678	1678	0
369	20240213	143500	8390	1678	1678	1678	1678	0
370	20240213	143400	8390	1678	1678	1678	1678	0
371	20240213	143300	8390	1678	1678	1678	1678	0
372	20240213	143200	8390	1678	1678	1678	1678	0
373	20240213	143100	8390	1678	1678	1678	1678	0
374	20240213	143000	8390	1678	1678	1678	1678	0
375	20240213	142900	8390	1678	1678	1678	1678	0
376	20240213	142800	8390	1678	1678	1678	1678	0
377	20240213	142700	8390	1678	1678	1678	1678	0
378	20240213	142600	8390	1678	1678	1678	1678	0
379	20240213	142500	8390	1678	1678	1678	1678	0
380	20240213	142400	8390	1678	1678	1678	1678	0
381	20240213	142300	8390	1678	1678	1678	1678	0
382	20240213	142200	8390	1678	1678	1678	1678	0
383	20240213	142100	8390	1678	1678	1678	1678	0
384	20240213	142000	8390	1678	1678	1678	1678	0
385	20240213	141900	8390	1678	1678	1678	1678	0
386	20240213	141800	8390	1678	1678	1678	1678	0
387	20240213	141700	8390	1678	1678	1678	1678	0
388	20240213	141600	8390	1678	1678	1678	1678	0
389	20240213	141500	8390	1678	1678	1678	1678	0
390	20240213	141400	8390	1678	1678	1678	1678	0
391	20240213	141300	8390	1678	1678	1678	1678	0
392	20240213	141200	8390	1678	1678	1678	1678	0
393	20240213	141100	8390	1678	1678	1678	1678	0
394	20240213	141000	8390	1678	1678	1678	1678	0
395	20240213	140900	8390	1678	1678	1678	1678	0
396	20240213	140800	8390	1678	1678	1678	1678	0
397	20240213	140700	8390	1678	1678	1678	1678	0
398	20240213	140600	8390	1678	1678	1678	1678	0
399	20240213	140500	8390	1678	1678	1678	1678	0
400	20240213	140400	8390	1678	1678	1678	1678	0
401	20240213	140300	8390	1678	1678	1678	1678	0
402	20240213	140200	8390	1678	1678	1678	1678	0
403	20240213	140100	8390	1678	1678	1678	1678	0
404	20240213	140000	8390	1678	1678	1678	1678	0
405	20240213	135900	8390	1678	1678	1678	1678	0
406	20240213	135800	8390	1678	1678	1678	1678	0
407	20240213	135700	8390	1678	1678	1678	1678	0
408	20240213	135600	8390	1678	1678	1678	1678	0
409	20240213	135500	8390	1678	1678	1678	1678	0
410	20240213	135400	8390	1678	1678	1678	1678	0
411	20240213	135300	8390	1678	1678	1678	1678	0
412	20240213	135200	8390	1678	1678	1678	1678	0
413	20240213	135100	8390	1678	1678	1678	1678	0
414	20240213	135000	8390	1678	1678	1678	1678	0
415	20240213	134900	8390	1678	1678	1678	1678	0
416	20240213	134800	8390	1678	1678	1678	1678	0
417	20240213	134700	8390	1678	1678	1678	1678	0
418	20240213	134600	8390	1678	1678	1678	1678	0
419	20240213	134500	8390	1678	1678	1678	1678	0
420	20240213	134400	8390	1678	1678	1678	1678	0
421	20240213	134300	8390	1678	1678	1678	1678	0
422	20240213	134200	8390	1678	1678	1678	1678	0
423	20240213	134100	8390	1678	1678	1678	1678	0
424	20240213	134000	8390	1678	1678	1678	1678	0
425	20240213	133900	8390	1678	1678	1678	1678	0
426	20240213	133800	8390	1678	1678	1678	1678	0
427	20240213	133700	8390	1678	1678	1678	1678	0
428	20240213	133600	8390	1678	1678	1678	1678	0
429	20240213	133500	8390	1678	1678	1678	1678	0
430	20240213	133400	8390	1678	1678	1678	1678	0
431	20240213	133300	8390	1678	1678	1678	1678	0
432	20240213	133200	8390	1678	1678	1678	1678	0
433	20240213	133100	8390	1678	1678	1678	1678	0
434	20240213	133000	8390	1678	1678	1678	1678	0
435	20240213	132900	8390	1678	1678	1678	1678	0
436	20240213	132800	8390	1678	1678	1678	1678	0
437	20240213	132700	8390	1678	1678	1678	1678	0
438	20240213	132600	8390	1678	1678	1678	1678	0
439	20240213	132500	8390	1678	1678	1678	1678	0
440	20240213	132400	8390	1678	1678	1678	1678	0
441	20240213	132300	8390	1678	1678	1678	1678	0
442	20240213	132200	8390	1678	1678	1678	1678	0
443	20240213	132100	8390	1678	1678	1678	1678	0
444	20240213	132000	8390	1678	1678	1678	1678	0
445	20240213	131900	8390	1678	1678	1678	1678	0
446	20240213	131800	8390	1678	1678	1678	1678	0
447	20240213	131700	8390	1678	1678	1678	1678	0
448	20240213	131600	8390	1678	1678	1678	1678	0
449	20240213	131500	8390	1678	1678	1678	1678	0
450	20240213	131400	8390	1678	1678	1678	1678	0
451	20240213	131300	8390	1678	1678	1678	1678	0
452	20240213	131200	8390	1678	1678	1678	1678	5
453	20240213	131100	0	1690	1690	1690	1690	0
454	20240213	131000	0	1690	1690	1690	1690	0
455	20240213	130900	0	1690	1690	1690	1690	0
456	20240213	130800	0	1690	1690	1690	1690	0
457	20240213	130700	0	1690	1690	1690	1690	0
458	20240213	130600	0	1690	1690	1690	1690	0
459	20240213	130500	0	1690	1690	1690	1690	0
460	20240213	130400	0	1690	1690	1690	1690	0
461	20240213	130300	0	1690	1690	1690	1690	0
462	20240213	130200	0	1690	1690	1690	1690	0
463	20240213	130100	0	1690	1690	1690	1690	0
464	20240213	130000	0	1690	1690	1690	1690	0
465	20240213	125900	0	1690	1690	1690	1690	0
466	20240213	125800	0	1690	1690	1690	1690	0
467	20240213	125700	0	1690	1690	1690	1690	0
468	20240213	125600	0	1690	1690	1690	1690	0
469	20240213	125500	0	1690	1690	1690	1690	0
470	20240213	125400	0	1690	1690	1690	1690	0
471	20240213	125300	0	1690	1690	1690	1690	0
472	20240213	125200	0	1690	1690	1690	1690	0
473	20240213	125100	0	1690	1690	1690	1690	0
474	20240213	125000	0	1690	1690	1690	1690	0
475	20240213	124900	0	1690	1690	1690	1690	0
476	20240213	124800	0	1690	1690	1690	1690	0
477	20240213	124700	0	1690	1690	1690	1690	0
478	20240213	124600	0	1690	1690	1690	1690	0
479	20240213	124500	0	1690	1690	1690	1690	0
480	20240213	124400	0	1690	1690	1690	1690	0
481	20240213	124300	0	1690	1690	1690	1690	0
482	20240213	124200	0	1690	1690	1690	1690	0
483	20240213	124100	0	1690	1690	1690	1690	0
484	20240213	124000	0	1690	1690	1690	1690	0
485	20240213	123900	0	1690	1690	1690	1690	0
486	20240213	123800	0	1690	1690	1690	1690	0
487	20240213	123700	0	1690	1690	1690	1690	0
488	20240213	123600	0	1690	1690	1690	1690	0
489	20240213	123500	0	1690	1690	1690	1690	0
490	20240213	123400	0	1690	1690	1690	1690	0
491	20240213	123300	0	1690	1690	1690	1690	0
492	20240213	123200	0	1690	1690	1690	1690	0
493	20240213	123100	0	1690	1690	1690	1690	0
494	20240213	123000	0	1690	1690	1690	1690	0
495	20240213	122900	0	1690	1690	1690	1690	0
496	20240213	122800	0	1690	1690	1690	1690	0
497	20240213	122700	0	1690	1690	1690	1690	0
498	20240213	122600	0	1690	1690	1690	1690	0
499	20240213	122500	0	1690	1690	1690	1690	0
500	20240213	122400	0	1690	1690	1690	1690	0
501	20240213	122300	0	1690	1690	1690	1690	0
502	20240213	122200	0	1690	1690	1690	1690	0
503	20240213	122100	0	1690	1690	1690	1690	0
504	20240213	122000	0	1690	1690	1690	1690	0
505	20240213	121900	0	1690	1690	1690	1690	0
506	20240213	121800	0	1690	1690	1690	1690	0
507	20240213	121700	0	1690	1690	1690	1690	0
508	20240213	121600	0	1690	1690	1690	1690	0
509	20240213	121500	0	1690	1690	1690	1690	0
510	20240213	121400	0	1690	1690	1690	1690	0
511	20240213	121300	0	1690	1690	1690	1690	0
512	20240213	121200	0	1690	1690	1690	1690	0
513	20240213	121100	0	1690	1690	1690	1690	0
514	20240213	121000	0	1690	1690	1690	1690	0
515	20240213	120900	0	1690	1690	1690	1690	0
516	20240213	120800	0	1690	1690	1690	1690	0
517	20240213	120700	0	1690	1690	1690	1690	0
518	20240213	120600	0	1690	1690	1690	1690	0
519	20240213	120500	0	1690	1690	1690	1690	0
520	20240213	120400	0	1690	1690	1690	1690	0
521	20240213	120300	0	1690	1690	1690	1690	0
522	20240213	120200	0	1690	1690	1690	1690	0
523	20240213	120100	0	1690	1690	1690	1690	0
524	20240213	120000	0	1690	1690	1690	1690	0
525	20240213	115900	0	1690	1690	1690	1690	0
526	20240213	115800	0	1690	1690	1690	1690	0
527	20240213	115700	0	1690	1690	1690	1690	0
528	20240213	115600	0	1690	1690	1690	1690	0
529	20240213	115500	0	1690	1690	1690	1690	0
530	20240213	115400	0	1690	1690	1690	1690	0
531	20240213	115300	0	1690	1690	1690	1690	0
532	20240213	115200	0	1690	1690	1690	1690	0
533	20240213	115100	0	1690	1690	1690	1690	0
534	20240213	115000	0	1690	1690	1690	1690	0
535	20240213	114900	0	1690	1690	1690	1690	0
536	20240213	114800	0	1690	1690	1690	1690	0
537	20240213	114700	0	1690	1690	1690	1690	0
538	20240213	114600	0	1690	1690	1690	1690	0
539	20240213	114500	0	1690	1690	1690	1690	0
540	20240213	114400	0	1690	1690	1690	1690	0
541	20240213	114300	0	1690	1690	1690	1690	0
542	20240213	114200	0	1690	1690	1690	1690	0
543	20240213	114100	0	1690	1690	1690	1690	0
544	20240213	114000	0	1690	1690	1690	1690	0
545	20240213	113900	0	1690	1690	1690	1690	0
546	20240213	113800	0	1690	1690	1690	1690	0
547	20240213	113700	0	1690	1690	1690	1690	0
548	20240213	113600	0	1690	1690	1690	1690	0
549	20240213	113500	0	1690	1690	1690	1690	0
550	20240213	113400	0	1690	1690	1690	1690	0
551	20240213	113300	0	1690	1690	1690	1690	0
552	20240213	113200	0	1690	1690	1690	1690	0
553	20240213	113100	0	1690	1690	1690	1690	0
554	20240213	113000	0	1690	1690	1690	1690	0
555	20240213	112900	0	1690	1690	1690	1690	0
556	20240213	112800	0	1690	1690	1690	1690	0
557	20240213	112700	0	1690	1690	1690	1690	0
558	20240213	112600	0	1690	1690	1690	1690	0
559	20240213	112500	0	1690	1690	1690	1690	0
560	20240213	112400	0	1690	1690	1690	1690	0
561	20240213	112300	0	1690	1690	1690	1690	0
562	20240213	112200	0	1690	1690	1690	1690	0
563	20240213	112100	0	1690	1690	1690	1690	0
564	20240213	112000	0	1690	1690	1690	1690	0
565	20240213	111900	0	1690	1690	1690	1690	0
566	20240213	111800	0	1690	1690	1690	1690	0
567	20240213	111700	0	1690	1690	1690	1690	0
568	20240213	111600	0	1690	1690	1690	1690	0
569	20240213	111500	0	1690	1690	1690	1690	0
570	20240213	111400	0	1690	1690	1690	1690	0
571	20240213	111300	0	1690	1690	1690	1690	0
572	20240213	111200	0	1690	1690	1690	1690	0
573	20240213	111100	0	1690	1690	1690	1690	0
574	20240213	111000	0	1690	1690	1690	1690	0
575	20240213	110900	0	1690	1690	1690	1690	0
576	20240213	110800	0	1690	1690	1690	1690	0
577	20240213	110700	0	1690	1690	1690	1690	0
578	20240213	110600	0	1690	1690	1690	1690	0
579	20240213	110500	0	1690	1690	1690	1690	0
580	20240213	110400	0	1690	1690	1690	1690	0
581	20240213	110300	0	1690	1690	1690	1690	0
582	20240213	110200	0	1690	1690	1690	1690	0
583	20240213	110100	0	1690	1690	1690	1690	0
584	20240213	110000	0	1690	1690	1690	1690	0
585	20240213	105900	0	1690	1690	1690	1690	0
586	20240213	105800	0	1690	1690	1690	1690	0
587	20240213	105700	0	1690	1690	1690	1690	0
588	20240213	105600	0	1690	1690	1690	1690	0
589	20240213	105500	0	1690	1690	1690	1690	0
590	20240213	105400	0	1690	1690	1690	1690	0
591	20240213	105300	0	1690	1690	1690	1690	0
592	20240213	105200	0	1690	1690	1690	1690	0
593	20240213	105100	0	1690	1690	1690	1690	0
594	20240213	105000	0	1690	1690	1690	1690	0
595	20240213	104900	0	1690	1690	1690	1690	0
596	20240213	104800	0	1690	1690	1690	1690	0
597	20240213	104700	0	1690	1690	1690	1690	0
598	20240213	104600	0	1690	1690	1690	1690	0
599	20240213	104500	0	1690	1690	1690	1690	0
600	20240213	104400	0	1690	1690	1690	1690	0
601	20240213	104300	0	1690	1690	1690	1690	0
602	20240213	104200	0	1690	1690	1690	1690	0
603	20240213	104100	0	1690	1690	1690	1690	0
604	20240213	104000	0	1690	1690	1690	1690	0
605	20240213	103900	0	1690	1690	1690	1690	0
606	20240213	103800	0	1690	1690	1690	1690	0
607	20240213	103700	0	1690	1690	1690	1690	0
608	20240213	103600	0	1690	1690	1690	1690	0
609	20240213	103500	0	1690	1690	1690	1690	0
610	20240213	103400	0	1690	1690	1690	1690	0
611	20240213	103300	0	1690	1690	1690	1690	0
612	20240213	103200	0	1690	1690	1690	1690	0
613	20240213	103100	0	1690	1690	1690	1690	0
614	20240213	103000	0	1690	1690	1690	1690	0
615	20240213	102900	0	1690	1690	1690	1690	0
616	20240213	102800	0	1690	1690	1690	1690	0
617	20240213	102700	0	1690	1690	1690	1690	0
618	20240213	102600	0	1690	1690	1690	1690	0
619	20240213	102500	0	1690	1690	1690	1690	0
620	20240213	102400	0	1690	1690	1690	1690	0
621	20240213	102300	0	1690	1690	1690	1690	0
622	20240213	102200	0	1690	1690	1690	1690	0
623	20240213	102100	0	1690	1690	1690	1690	0
624	20240213	102000	0	1690	1690	1690	1690	0
625	20240213	101900	0	1690	1690	1690	1690	0
626	20240213	101800	0	1690	1690	1690	1690	0
627	20240213	101700	0	1690	1690	1690	1690	0
628	20240213	101600	0	1690	1690	1690	1690	0
629	20240213	101500	0	1690	1690	1690	1690	0
630	20240213	101400	0	1690	1690	1690	1690	0
631	20240213	101300	0	1690	1690	1690	1690	0
632	20240213	101200	0	1690	1690	1690	1690	0
633	20240213	101100	0	1690	1690	1690	1690	0
634	20240213	101000	0	1690	1690	1690	1690	0
635	20240213	100900	0	1690	1690	1690	1690	0
636	20240213	100800	0	1690	1690	1690	1690	0
637	20240213	100700	0	1690	1690	1690	1690	0
638	20240213	100600	0	1690	1690	1690	1690	0
639	20240213	100500	0	1690	1690	1690	1690	0
640	20240213	100400	0	1690	1690	1690	1690	0
641	20240213	100300	0	1690	1690	1690	1690	0
642	20240213	100200	0	1690	1690	1690	1690	0
643	20240213	100100	0	1690	1690	1690	1690	0
644	20240213	100000	0	1690	1690	1690	1690	0
645	20240213	095900	0	1690	1690	1690	1690	0
646	20240213	095800	0	1690	1690	1690	1690	0
647	20240213	095700	0	1690	1690	1690	1690	0
648	20240213	095600	0	1690	1690	1690	1690	0
649	20240213	095500	0	1690	1690	1690	1690	0
650	20240213	095400	0	1690	1690	1690	1690	0
651	20240213	095300	0	1690	1690	1690	1690	0
652	20240213	095200	0	1690	1690	1690	1690	0
653	20240213	095100	0	1690	1690	1690	1690	0
654	20240213	095000	0	1690	1690	1690	1690	0
655	20240213	094900	0	1690	1690	1690	1690	0
656	20240213	094800	0	1690	1690	1690	1690	0
657	20240213	094700	0	1690	1690	1690	1690	0
658	20240213	094600	0	1690	1690	1690	1690	0
659	20240213	094500	0	1690	1690	1690	1690	0
660	20240213	094400	0	1690	1690	1690	1690	0
661	20240213	094300	0	1690	1690	1690	1690	0
662	20240213	094200	0	1690	1690	1690	1690	0
663	20240213	094100	0	1690	1690	1690	1690	0
664	20240213	094000	0	1690	1690	1690	1690	0
665	20240213	093900	0	1690	1690	1690	1690	0
666	20240213	093800	0	1690	1690	1690	1690	0
667	20240213	093700	0	1690	1690	1690	1690	0
668	20240213	093600	0	1690	1690	1690	1690	0
669	20240213	093500	0	1690	1690	1690	1690	0
670	20240213	093400	0	1690	1690	1690	1690	0
671	20240213	093300	0	1690	1690	1690	1690	0
672	20240213	093200	0	1690	1690	1690	1690	0
673	20240213	093100	0	1690	1690	1690	1690	0
674	20240213	093000	0	1690	1690	1690	1690	0
675	20240213	092900	0	1690	1690	1690	1690	0
676	20240213	092800	0	1690	1690	1690	1690	0
677	20240213	092700	0	1690	1690	1690	1690	0
678	20240213	092600	0	1690	1690	1690	1690	0
679	20240213	092500	0	1690	1690	1690	1690	0
680	20240213	092400	0	1690	1690	1690	1690	0
681	20240213	092300	0	1690	1690	1690	1690	0
682	20240213	092200	0	1690	1690	1690	1690	0
683	20240213	092100	0	1690	1690	1690	1690	0
684	20240213	092000	0	1690	1690	1690	1690	0
685	20240213	091900	0	1690	1690	1690	1690	0
686	20240213	091800	0	1690	1690	1690	1690	0
687	20240213	091700	0	1690	1690	1690	1690	0
688	20240213	091600	0	1690	1690	1690	1690	0
689	20240213	091500	0	1690	1690	1690	1690	0
690	20240213	091400	0	1690	1690	1690	1690	0
691	20240213	091300	0	1690	1690	1690	1690	0
692	20240213	091200	0	1690	1690	1690	1690	0
693	20240213	091100	0	1690	1690	1690	1690	0
694	20240213	091000	0	1690	1690	1690	1690	0
695	20240213	090900	0	1690	1690	1690	1690	0
696	20240213	090800	0	1690	1690	1690	1690	0
697	20240213	090700	0	1690	1690	1690	1690	0
698	20240213	090600	0	1690	1690	1690	1690	0
699	20240213	090500	0	1690	1690	1690	1690	0
700	20240213	090400	0	1690	1690	1690	1690	0
701	20240213	090300	0	1690	1690	1690	1690	0
702	20240213	090200	0	1690	1690	1690	1690	0
703	20240213	090100	0	1690	1690	1690	1690	0
704	20240213	090000	0	1690	1690	1690	1690	0