KissMeData/388610/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	212000	415030	5390	5390	5390	5390	77
3	20240214	211900	415030	5390	5390	5390	5390	0
4	20240214	211800	415030	5390	5390	5390	5390	0
5	20240214	211700	415030	5390	5390	5390	5390	0
6	20240214	211600	415030	5390	5390	5390	5390	0
7	20240214	211500	415030	5390	5390	5390	5390	0
8	20240214	211400	415030	5390	5390	5390	5390	0
9	20240214	211300	415030	5390	5390	5390	5390	0
10	20240214	211200	415030	5390	5390	5390	5390	0
11	20240214	211100	415030	5390	5390	5390	5390	0
12	20240214	211000	415030	5390	5390	5390	5390	0
13	20240214	210900	415030	5390	5390	5390	5390	0
14	20240214	210800	415030	5390	5390	5390	5390	0
15	20240214	210700	415030	5390	5390	5390	5390	0
16	20240214	210600	415030	5390	5390	5390	5390	0
17	20240214	210500	415030	5390	5390	5390	5390	0
18	20240214	210400	415030	5390	5390	5390	5390	0
19	20240214	210300	415030	5390	5390	5390	5390	0
20	20240214	210200	415030	5390	5390	5390	5390	0
21	20240214	210100	415030	5390	5390	5390	5390	0
22	20240214	210000	415030	5390	5390	5390	5390	0
23	20240214	205900	415030	5390	5390	5390	5390	0
24	20240214	205800	415030	5390	5390	5390	5390	0
25	20240214	205700	415030	5390	5390	5390	5390	0
26	20240214	205600	415030	5390	5390	5390	5390	0
27	20240214	205500	415030	5390	5390	5390	5390	0
28	20240214	205400	415030	5390	5390	5390	5390	0
29	20240214	205300	415030	5390	5390	5390	5390	0
30	20240214	205200	415030	5390	5390	5390	5390	0
31	20240214	205100	415030	5390	5390	5390	5390	0
32	20240214	205000	415030	5390	5390	5390	5390	77
33	20240214	204900	415030	5390	5390	5390	5390	0
34	20240214	204800	415030	5390	5390	5390	5390	0
35	20240214	204700	415030	5390	5390	5390	5390	0
36	20240214	204600	415030	5390	5390	5390	5390	0
37	20240214	204500	415030	5390	5390	5390	5390	0
38	20240214	204400	415030	5390	5390	5390	5390	0
39	20240214	204300	415030	5390	5390	5390	5390	0
40	20240214	204200	415030	5390	5390	5390	5390	0
41	20240214	204100	415030	5390	5390	5390	5390	0
42	20240214	204000	415030	5390	5390	5390	5390	0
43	20240214	203900	415030	5390	5390	5390	5390	0
44	20240214	203800	415030	5390	5390	5390	5390	0
45	20240214	203700	415030	5390	5390	5390	5390	0
46	20240214	203600	415030	5390	5390	5390	5390	0
47	20240214	203500	415030	5390	5390	5390	5390	0
48	20240214	203400	415030	5390	5390	5390	5390	0
49	20240214	203300	415030	5390	5390	5390	5390	0
50	20240214	203200	415030	5390	5390	5390	5390	0
51	20240214	203100	415030	5390	5390	5390	5390	0
52	20240214	203000	415030	5390	5390	5390	5390	0
53	20240214	202900	415030	5390	5390	5390	5390	0
54	20240214	202800	415030	5390	5390	5390	5390	0
55	20240214	202700	415030	5390	5390	5390	5390	0
56	20240214	202600	415030	5390	5390	5390	5390	0
57	20240214	202500	415030	5390	5390	5390	5390	0
58	20240214	202400	415030	5390	5390	5390	5390	0
59	20240214	202300	415030	5390	5390	5390	5390	0
60	20240214	202200	415030	5390	5390	5390	5390	0
61	20240214	202100	415030	5390	5390	5390	5390	0
62	20240214	202000	415030	5390	5390	5390	5390	77
63	20240214	201900	415030	5390	5390	5390	5390	0
64	20240214	201800	415030	5390	5390	5390	5390	0
65	20240214	201700	415030	5390	5390	5390	5390	0
66	20240214	201600	415030	5390	5390	5390	5390	0
67	20240214	201500	415030	5390	5390	5390	5390	0
68	20240214	201400	415030	5390	5390	5390	5390	0
69	20240214	201300	415030	5390	5390	5390	5390	0
70	20240214	201200	415030	5390	5390	5390	5390	0
71	20240214	201100	415030	5390	5390	5390	5390	0
72	20240214	201000	415030	5390	5390	5390	5390	0
73	20240214	200900	415030	5390	5390	5390	5390	0
74	20240214	200800	415030	5390	5390	5390	5390	0
75	20240214	200700	415030	5390	5390	5390	5390	0
76	20240214	200600	415030	5390	5390	5390	5390	0
77	20240214	200500	415030	5390	5390	5390	5390	0
78	20240214	200400	415030	5390	5390	5390	5390	0
79	20240214	200300	415030	5390	5390	5390	5390	0
80	20240214	200200	415030	5390	5390	5390	5390	0
81	20240214	200100	415030	5390	5390	5390	5390	0
82	20240214	200000	415030	5390	5390	5390	5390	0
83	20240214	195900	415030	5390	5390	5390	5390	0
84	20240214	195800	415030	5390	5390	5390	5390	0
85	20240214	195700	415030	5390	5390	5390	5390	0
86	20240214	195600	415030	5390	5390	5390	5390	0
87	20240214	195500	415030	5390	5390	5390	5390	0
88	20240214	195400	415030	5390	5390	5390	5390	0
89	20240214	195300	415030	5390	5390	5390	5390	0
90	20240214	195200	415030	5390	5390	5390	5390	0
91	20240214	195100	415030	5390	5390	5390	5390	0
92	20240214	195000	415030	5390	5390	5390	5390	77
93	20240214	194900	415030	5390	5390	5390	5390	0
94	20240214	194800	415030	5390	5390	5390	5390	0
95	20240214	194700	415030	5390	5390	5390	5390	0
96	20240214	194600	415030	5390	5390	5390	5390	0
97	20240214	194500	415030	5390	5390	5390	5390	0
98	20240214	194400	415030	5390	5390	5390	5390	0
99	20240214	194300	415030	5390	5390	5390	5390	0
100	20240214	194200	415030	5390	5390	5390	5390	0
101	20240214	194100	415030	5390	5390	5390	5390	0
102	20240214	194000	415030	5390	5390	5390	5390	0
103	20240214	193900	415030	5390	5390	5390	5390	0
104	20240214	193800	415030	5390	5390	5390	5390	0
105	20240214	193700	415030	5390	5390	5390	5390	0
106	20240214	193600	415030	5390	5390	5390	5390	0
107	20240214	193500	415030	5390	5390	5390	5390	0
108	20240214	193400	415030	5390	5390	5390	5390	0
109	20240214	193300	415030	5390	5390	5390	5390	0
110	20240214	193200	415030	5390	5390	5390	5390	0
111	20240214	193100	415030	5390	5390	5390	5390	0
112	20240214	193000	415030	5390	5390	5390	5390	0
113	20240214	192900	415030	5390	5390	5390	5390	0
114	20240214	192800	415030	5390	5390	5390	5390	0
115	20240214	192700	415030	5390	5390	5390	5390	0
116	20240214	192600	415030	5390	5390	5390	5390	0
117	20240214	192500	415030	5390	5390	5390	5390	0
118	20240214	192400	415030	5390	5390	5390	5390	0
119	20240214	192300	415030	5390	5390	5390	5390	0
120	20240214	192200	415030	5390	5390	5390	5390	0
121	20240214	192100	415030	5390	5390	5390	5390	0
122	20240214	192000	415030	5390	5390	5390	5390	77
123	20240214	191900	415030	5390	5390	5390	5390	0
124	20240214	191800	415030	5390	5390	5390	5390	0
125	20240214	191700	415030	5390	5390	5390	5390	0
126	20240214	191600	415030	5390	5390	5390	5390	0
127	20240214	191500	415030	5390	5390	5390	5390	0
128	20240214	191400	415030	5390	5390	5390	5390	0
129	20240214	191300	415030	5390	5390	5390	5390	0
130	20240214	191200	415030	5390	5390	5390	5390	0
131	20240214	191100	415030	5390	5390	5390	5390	0
132	20240214	191000	415030	5390	5390	5390	5390	0
133	20240214	190900	415030	5390	5390	5390	5390	0
134	20240214	190800	415030	5390	5390	5390	5390	0
135	20240214	190700	415030	5390	5390	5390	5390	0
136	20240214	190600	415030	5390	5390	5390	5390	0
137	20240214	190500	415030	5390	5390	5390	5390	0
138	20240214	190400	415030	5390	5390	5390	5390	0
139	20240214	190300	415030	5390	5390	5390	5390	0
140	20240214	190200	415030	5390	5390	5390	5390	0
141	20240214	190100	415030	5390	5390	5390	5390	0
142	20240214	190000	415030	5390	5390	5390	5390	0
143	20240214	185900	415030	5390	5390	5390	5390	0
144	20240214	185800	415030	5390	5390	5390	5390	0
145	20240214	185700	415030	5390	5390	5390	5390	0
146	20240214	185600	415030	5390	5390	5390	5390	0
147	20240214	185500	415030	5390	5390	5390	5390	0
148	20240214	185400	415030	5390	5390	5390	5390	0
149	20240214	185300	415030	5390	5390	5390	5390	0
150	20240214	185200	415030	5390	5390	5390	5390	0
151	20240214	185100	415030	5390	5390	5390	5390	0
152	20240214	185000	415030	5390	5390	5390	5390	77
153	20240214	184900	415030	5390	5390	5390	5390	0
154	20240214	184800	415030	5390	5390	5390	5390	0
155	20240214	184700	415030	5390	5390	5390	5390	0
156	20240214	184600	415030	5390	5390	5390	5390	0
157	20240214	184500	415030	5390	5390	5390	5390	0
158	20240214	184400	415030	5390	5390	5390	5390	0
159	20240214	184300	415030	5390	5390	5390	5390	0
160	20240214	184200	415030	5390	5390	5390	5390	0
161	20240214	184100	415030	5390	5390	5390	5390	0
162	20240214	184000	415030	5390	5390	5390	5390	0
163	20240214	183900	415030	5390	5390	5390	5390	0
164	20240214	183800	415030	5390	5390	5390	5390	0
165	20240214	183700	415030	5390	5390	5390	5390	0
166	20240214	183600	415030	5390	5390	5390	5390	0
167	20240214	183500	415030	5390	5390	5390	5390	0
168	20240214	183400	415030	5390	5390	5390	5390	0
169	20240214	183300	415030	5390	5390	5390	5390	0
170	20240214	183200	415030	5390	5390	5390	5390	0
171	20240214	183100	415030	5390	5390	5390	5390	0
172	20240214	183000	415030	5390	5390	5390	5390	0
173	20240214	182900	415030	5390	5390	5390	5390	0
174	20240214	182800	415030	5390	5390	5390	5390	0
175	20240214	182700	415030	5390	5390	5390	5390	0
176	20240214	182600	415030	5390	5390	5390	5390	0
177	20240214	182500	415030	5390	5390	5390	5390	0
178	20240214	182400	415030	5390	5390	5390	5390	0
179	20240214	182300	415030	5390	5390	5390	5390	0
180	20240214	182200	415030	5390	5390	5390	5390	0
181	20240214	182100	415030	5390	5390	5390	5390	0
182	20240214	182000	415030	5390	5390	5390	5390	77
183	20240214	181900	415030	5390	5390	5390	5390	0
184	20240214	181800	415030	5390	5390	5390	5390	0
185	20240214	181700	415030	5390	5390	5390	5390	0
186	20240214	181600	415030	5390	5390	5390	5390	0
187	20240214	181500	415030	5390	5390	5390	5390	0
188	20240214	181400	415030	5390	5390	5390	5390	0
189	20240214	181300	415030	5390	5390	5390	5390	0
190	20240214	181200	415030	5390	5390	5390	5390	0
191	20240214	181100	415030	5390	5390	5390	5390	0
192	20240214	181000	415030	5390	5390	5390	5390	0
193	20240214	180900	415030	5390	5390	5390	5390	0
194	20240214	180800	415030	5390	5390	5390	5390	0
195	20240214	180700	415030	5390	5390	5390	5390	0
196	20240214	180600	415030	5390	5390	5390	5390	0
197	20240214	180500	415030	5390	5390	5390	5390	0
198	20240214	180400	415030	5390	5390	5390	5390	0
199	20240214	180300	415030	5390	5390	5390	5390	0
200	20240214	180200	415030	5390	5390	5390	5390	0
201	20240214	180100	415030	5390	5390	5390	5390	0
202	20240214	180000	415030	5390	5390	5390	5390	0
203	20240214	175900	415030	5390	5390	5390	5390	0
204	20240214	175800	415030	5390	5390	5390	5390	0
205	20240214	175700	415030	5390	5390	5390	5390	0
206	20240214	175600	415030	5390	5390	5390	5390	0
207	20240214	175500	415030	5390	5390	5390	5390	0
208	20240214	175400	415030	5390	5390	5390	5390	0
209	20240214	175300	415030	5390	5390	5390	5390	0
210	20240214	175200	415030	5390	5390	5390	5390	0
211	20240214	175100	415030	5390	5390	5390	5390	0
212	20240214	175000	415030	5390	5390	5390	5390	77
213	20240214	174900	415030	5390	5390	5390	5390	0
214	20240214	174800	415030	5390	5390	5390	5390	0
215	20240214	174700	415030	5390	5390	5390	5390	0
216	20240214	174600	415030	5390	5390	5390	5390	0
217	20240214	174500	415030	5390	5390	5390	5390	0
218	20240214	174400	415030	5390	5390	5390	5390	0
219	20240214	174300	415030	5390	5390	5390	5390	0
220	20240214	174200	415030	5390	5390	5390	5390	0
221	20240214	174100	415030	5390	5390	5390	5390	0
222	20240214	174000	415030	5390	5390	5390	5390	0
223	20240214	173900	415030	5390	5390	5390	5390	0
224	20240214	173800	415030	5390	5390	5390	5390	0
225	20240214	173700	415030	5390	5390	5390	5390	0
226	20240214	173600	415030	5390	5390	5390	5390	0
227	20240214	173500	415030	5390	5390	5390	5390	0
228	20240214	173400	415030	5390	5390	5390	5390	0
229	20240214	173300	415030	5390	5390	5390	5390	0
230	20240214	173200	415030	5390	5390	5390	5390	0
231	20240214	173100	415030	5390	5390	5390	5390	0
232	20240214	173000	415030	5390	5390	5390	5390	0
233	20240214	172900	415030	5390	5390	5390	5390	0
234	20240214	172800	415030	5390	5390	5390	5390	0
235	20240214	172700	415030	5390	5390	5390	5390	0
236	20240214	172600	415030	5390	5390	5390	5390	0
237	20240214	172500	415030	5390	5390	5390	5390	0
238	20240214	172400	415030	5390	5390	5390	5390	0
239	20240214	172300	415030	5390	5390	5390	5390	0
240	20240214	172200	415030	5390	5390	5390	5390	0
241	20240214	172100	415030	5390	5390	5390	5390	0
242	20240214	172000	415030	5390	5390	5390	5390	77
243	20240214	171900	415030	5390	5390	5390	5390	0
244	20240214	171800	415030	5390	5390	5390	5390	0
245	20240214	171700	415030	5390	5390	5390	5390	0
246	20240214	171600	415030	5390	5390	5390	5390	0
247	20240214	171500	415030	5390	5390	5390	5390	0
248	20240214	171400	415030	5390	5390	5390	5390	0
249	20240214	171300	415030	5390	5390	5390	5390	0
250	20240214	171200	415030	5390	5390	5390	5390	0
251	20240214	171100	415030	5390	5390	5390	5390	0
252	20240214	171000	415030	5390	5390	5390	5390	0
253	20240214	170900	415030	5390	5390	5390	5390	0
254	20240214	170800	415030	5390	5390	5390	5390	0
255	20240214	170700	415030	5390	5390	5390	5390	0
256	20240214	170600	415030	5390	5390	5390	5390	0
257	20240214	170500	415030	5390	5390	5390	5390	0
258	20240214	170400	415030	5390	5390	5390	5390	0
259	20240214	170300	415030	5390	5390	5390	5390	0
260	20240214	170200	415030	5390	5390	5390	5390	0
261	20240214	170100	415030	5390	5390	5390	5390	0
262	20240214	170000	415030	5390	5390	5390	5390	0
263	20240214	165900	415030	5390	5390	5390	5390	0
264	20240214	165800	415030	5390	5390	5390	5390	0
265	20240214	165700	415030	5390	5390	5390	5390	0
266	20240214	165600	415030	5390	5390	5390	5390	0
267	20240214	165500	415030	5390	5390	5390	5390	0
268	20240214	165400	415030	5390	5390	5390	5390	0
269	20240214	165300	415030	5390	5390	5390	5390	0
270	20240214	165200	415030	5390	5390	5390	5390	0
271	20240214	165100	415030	5390	5390	5390	5390	0
272	20240214	165000	415030	5390	5390	5390	5390	77
273	20240214	164900	415030	5390	5390	5390	5390	0
274	20240214	164800	415030	5390	5390	5390	5390	0
275	20240214	164700	415030	5390	5390	5390	5390	0
276	20240214	164600	415030	5390	5390	5390	5390	0
277	20240214	164500	415030	5390	5390	5390	5390	0
278	20240214	164400	415030	5390	5390	5390	5390	0
279	20240214	164300	415030	5390	5390	5390	5390	0
280	20240214	164200	415030	5390	5390	5390	5390	0
281	20240214	164100	415030	5390	5390	5390	5390	0
282	20240214	164000	415030	5390	5390	5390	5390	0
283	20240214	163900	415030	5390	5390	5390	5390	0
284	20240214	163800	415030	5390	5390	5390	5390	0
285	20240214	163700	415030	5390	5390	5390	5390	0
286	20240214	163600	415030	5390	5390	5390	5390	0
287	20240214	163500	415030	5390	5390	5390	5390	0
288	20240214	163400	415030	5390	5390	5390	5390	0
289	20240214	163300	415030	5390	5390	5390	5390	0
290	20240214	163200	415030	5390	5390	5390	5390	0
291	20240214	163100	415030	5390	5390	5390	5390	0
292	20240214	163000	415030	5390	5390	5390	5390	0
293	20240214	162900	415030	5390	5390	5390	5390	0
294	20240214	162800	415030	5390	5390	5390	5390	0
295	20240214	162700	415030	5390	5390	5390	5390	0
296	20240214	162600	415030	5390	5390	5390	5390	0
297	20240214	162500	415030	5390	5390	5390	5390	0
298	20240214	162400	415030	5390	5390	5390	5390	0
299	20240214	162300	415030	5390	5390	5390	5390	0
300	20240214	162200	415030	5390	5390	5390	5390	0
301	20240214	162100	415030	5390	5390	5390	5390	0
302	20240214	162000	415030	5390	5390	5390	5390	77
303	20240214	161900	415030	5390	5390	5390	5390	0
304	20240214	161800	415030	5390	5390	5390	5390	0
305	20240214	161700	415030	5390	5390	5390	5390	0
306	20240214	161600	415030	5390	5390	5390	5390	0
307	20240214	161500	415030	5390	5390	5390	5390	0
308	20240214	161400	415030	5390	5390	5390	5390	0
309	20240214	161300	415030	5390	5390	5390	5390	0
310	20240214	161200	415030	5390	5390	5390	5390	0
311	20240214	161100	415030	5390	5390	5390	5390	0
312	20240214	161000	415030	5390	5390	5390	5390	0
313	20240214	160900	415030	5390	5390	5390	5390	0
314	20240214	160800	415030	5390	5390	5390	5390	0
315	20240214	160700	415030	5390	5390	5390	5390	0
316	20240214	160600	415030	5390	5390	5390	5390	0
317	20240214	160500	415030	5390	5390	5390	5390	0
318	20240214	160400	415030	5390	5390	5390	5390	0
319	20240214	160300	415030	5390	5390	5390	5390	0
320	20240214	160200	415030	5390	5390	5390	5390	0
321	20240214	160100	415030	5390	5390	5390	5390	0
322	20240214	160000	415030	5390	5390	5390	5390	0
323	20240214	155900	415030	5390	5390	5390	5390	0
324	20240214	155800	415030	5390	5390	5390	5390	0
325	20240214	155700	415030	5390	5390	5390	5390	0
326	20240214	155600	415030	5390	5390	5390	5390	0
327	20240214	155500	415030	5390	5390	5390	5390	0
328	20240214	155400	415030	5390	5390	5390	5390	0
329	20240214	155300	415030	5390	5390	5390	5390	0
330	20240214	155200	415030	5390	5390	5390	5390	0
331	20240214	155100	415030	5390	5390	5390	5390	0
332	20240214	155000	415030	5390	5390	5390	5390	77
333	20240214	154900	415030	5390	5390	5390	5390	0
334	20240214	154800	415030	5390	5390	5390	5390	0
335	20240214	154700	415030	5390	5390	5390	5390	0
336	20240214	154600	415030	5390	5390	5390	5390	0
337	20240214	154500	415030	5390	5390	5390	5390	0
338	20240214	154400	415030	5390	5390	5390	5390	0
339	20240214	154300	415030	5390	5390	5390	5390	0
340	20240214	154200	415030	5390	5390	5390	5390	0
341	20240214	154100	415030	5390	5390	5390	5390	0
342	20240214	154000	415030	5390	5390	5390	5390	0
343	20240214	153900	415030	5390	5390	5390	5390	0
344	20240214	153800	415030	5390	5390	5390	5390	0
345	20240214	153700	415030	5390	5390	5390	5390	0
346	20240214	153600	415030	5390	5390	5390	5390	0
347	20240214	153500	415030	5390	5390	5390	5390	0
348	20240214	153400	415030	5390	5390	5390	5390	0
349	20240214	153300	415030	5390	5390	5390	5390	0
350	20240214	153200	415030	5390	5390	5390	5390	0
351	20240214	153100	415030	5390	5390	5390	5390	0
352	20240214	153000	415030	5390	5390	5390	5390	0
353	20240214	152900	415030	5390	5390	5390	5390	0
354	20240214	152800	415030	5390	5390	5390	5390	0
355	20240214	152700	415030	5390	5390	5390	5390	0
356	20240214	152600	415030	5390	5390	5390	5390	0
357	20240214	152500	415030	5390	5390	5390	5390	0
358	20240214	152400	415030	5390	5390	5390	5390	0
359	20240214	152300	415030	5390	5390	5390	5390	0
360	20240214	152200	415030	5390	5390	5390	5390	0
361	20240214	152100	415030	5390	5390	5390	5390	0
362	20240214	152000	415030	5390	5390	5390	5390	0
363	20240214	151900	415030	5390	5390	5390	5390	0
364	20240214	151800	415030	5390	5390	5390	5390	0
365	20240214	151700	415030	5390	5390	5390	5390	0
366	20240214	151600	415030	5390	5390	5390	5390	77
367	20240214	151500	0	5470	5470	5470	5470	0
368	20240214	151400	0	5470	5470	5470	5470	0
369	20240214	151300	0	5470	5470	5470	5470	0
370	20240214	151200	0	5470	5470	5470	5470	0
371	20240214	151100	0	5470	5470	5470	5470	0
372	20240214	151000	0	5470	5470	5470	5470	0
373	20240214	150900	0	5470	5470	5470	5470	0
374	20240214	150800	0	5470	5470	5470	5470	0
375	20240214	150700	0	5470	5470	5470	5470	0
376	20240214	150600	0	5470	5470	5470	5470	0
377	20240214	150500	0	5470	5470	5470	5470	0
378	20240214	150400	0	5470	5470	5470	5470	0
379	20240214	150300	0	5470	5470	5470	5470	0
380	20240214	150200	0	5470	5470	5470	5470	0
381	20240214	150100	0	5470	5470	5470	5470	0
382	20240214	150000	0	5470	5470	5470	5470	0
383	20240214	145900	0	5470	5470	5470	5470	0
384	20240214	145800	0	5470	5470	5470	5470	0
385	20240214	145700	0	5470	5470	5470	5470	0
386	20240214	145600	0	5470	5470	5470	5470	0
387	20240214	145500	0	5470	5470	5470	5470	0
388	20240214	145400	0	5470	5470	5470	5470	0
389	20240214	145300	0	5470	5470	5470	5470	0
390	20240214	145200	0	5470	5470	5470	5470	0
391	20240214	145100	0	5470	5470	5470	5470	0
392	20240214	145000	0	5470	5470	5470	5470	0
393	20240214	144900	0	5470	5470	5470	5470	0
394	20240214	144800	0	5470	5470	5470	5470	0
395	20240214	144700	0	5470	5470	5470	5470	0
396	20240214	144600	0	5470	5470	5470	5470	0
397	20240214	144500	0	5470	5470	5470	5470	0
398	20240214	144400	0	5470	5470	5470	5470	0
399	20240214	144300	0	5470	5470	5470	5470	0
400	20240214	144200	0	5470	5470	5470	5470	0
401	20240214	144100	0	5470	5470	5470	5470	0
402	20240214	144000	0	5470	5470	5470	5470	0
403	20240214	143900	0	5470	5470	5470	5470	0
404	20240214	143800	0	5470	5470	5470	5470	0
405	20240214	143700	0	5470	5470	5470	5470	0
406	20240214	143600	0	5470	5470	5470	5470	0
407	20240214	143500	0	5470	5470	5470	5470	0
408	20240214	143400	0	5470	5470	5470	5470	0
409	20240214	143300	0	5470	5470	5470	5470	0
410	20240214	143200	0	5470	5470	5470	5470	0
411	20240214	143100	0	5470	5470	5470	5470	0
412	20240214	143000	0	5470	5470	5470	5470	0
413	20240214	142900	0	5470	5470	5470	5470	0
414	20240214	142800	0	5470	5470	5470	5470	0
415	20240214	142700	0	5470	5470	5470	5470	0
416	20240214	142600	0	5470	5470	5470	5470	0
417	20240214	142500	0	5470	5470	5470	5470	0
418	20240214	142400	0	5470	5470	5470	5470	0
419	20240214	142300	0	5470	5470	5470	5470	0
420	20240214	142200	0	5470	5470	5470	5470	0
421	20240214	142100	0	5470	5470	5470	5470	0
422	20240214	142000	0	5470	5470	5470	5470	0
423	20240214	141900	0	5470	5470	5470	5470	0
424	20240214	141800	0	5470	5470	5470	5470	0
425	20240214	141700	0	5470	5470	5470	5470	0
426	20240214	141600	0	5470	5470	5470	5470	0
427	20240214	141500	0	5470	5470	5470	5470	0
428	20240214	141400	0	5470	5470	5470	5470	0
429	20240214	141300	0	5470	5470	5470	5470	0
430	20240214	141200	0	5470	5470	5470	5470	0
431	20240214	141100	0	5470	5470	5470	5470	0
432	20240214	141000	0	5470	5470	5470	5470	0
433	20240214	140900	0	5470	5470	5470	5470	0
434	20240214	140800	0	5470	5470	5470	5470	0
435	20240214	140700	0	5470	5470	5470	5470	0
436	20240214	140600	0	5470	5470	5470	5470	0
437	20240214	140500	0	5470	5470	5470	5470	0
438	20240214	140400	0	5470	5470	5470	5470	0
439	20240214	140300	0	5470	5470	5470	5470	0
440	20240214	140200	0	5470	5470	5470	5470	0
441	20240214	140100	0	5470	5470	5470	5470	0
442	20240214	140000	0	5470	5470	5470	5470	0
443	20240214	135900	0	5470	5470	5470	5470	0
444	20240214	135800	0	5470	5470	5470	5470	0
445	20240214	135700	0	5470	5470	5470	5470	0
446	20240214	135600	0	5470	5470	5470	5470	0
447	20240214	135500	0	5470	5470	5470	5470	0
448	20240214	135400	0	5470	5470	5470	5470	0
449	20240214	135300	0	5470	5470	5470	5470	0
450	20240214	135200	0	5470	5470	5470	5470	0
451	20240214	135100	0	5470	5470	5470	5470	0
452	20240214	135000	0	5470	5470	5470	5470	0
453	20240214	134900	0	5470	5470	5470	5470	0
454	20240214	134800	0	5470	5470	5470	5470	0
455	20240214	134700	0	5470	5470	5470	5470	0
456	20240214	134600	0	5470	5470	5470	5470	0
457	20240214	134500	0	5470	5470	5470	5470	0
458	20240214	134400	0	5470	5470	5470	5470	0
459	20240214	134300	0	5470	5470	5470	5470	0
460	20240214	134200	0	5470	5470	5470	5470	0
461	20240214	134100	0	5470	5470	5470	5470	0
462	20240214	134000	0	5470	5470	5470	5470	0
463	20240214	133900	0	5470	5470	5470	5470	0
464	20240214	133800	0	5470	5470	5470	5470	0
465	20240214	133700	0	5470	5470	5470	5470	0
466	20240214	133600	0	5470	5470	5470	5470	0
467	20240214	133500	0	5470	5470	5470	5470	0
468	20240214	133400	0	5470	5470	5470	5470	0
469	20240214	133300	0	5470	5470	5470	5470	0
470	20240214	133200	0	5470	5470	5470	5470	0
471	20240214	133100	0	5470	5470	5470	5470	0
472	20240214	133000	0	5470	5470	5470	5470	0
473	20240214	132900	0	5470	5470	5470	5470	0
474	20240214	132800	0	5470	5470	5470	5470	0
475	20240214	132700	0	5470	5470	5470	5470	0
476	20240214	132600	0	5470	5470	5470	5470	0
477	20240214	132500	0	5470	5470	5470	5470	0
478	20240214	132400	0	5470	5470	5470	5470	0
479	20240214	132300	0	5470	5470	5470	5470	0
480	20240214	132200	0	5470	5470	5470	5470	0
481	20240214	132100	0	5470	5470	5470	5470	0
482	20240214	132000	0	5470	5470	5470	5470	0
483	20240214	131900	0	5470	5470	5470	5470	0
484	20240214	131800	0	5470	5470	5470	5470	0
485	20240214	131700	0	5470	5470	5470	5470	0
486	20240214	131600	0	5470	5470	5470	5470	0
487	20240214	131500	0	5470	5470	5470	5470	0
488	20240214	131400	0	5470	5470	5470	5470	0
489	20240214	131300	0	5470	5470	5470	5470	0
490	20240214	131200	0	5470	5470	5470	5470	0
491	20240214	131100	0	5470	5470	5470	5470	0
492	20240214	131000	0	5470	5470	5470	5470	0
493	20240214	130900	0	5470	5470	5470	5470	0
494	20240214	130800	0	5470	5470	5470	5470	0
495	20240214	130700	0	5470	5470	5470	5470	0
496	20240214	130600	0	5470	5470	5470	5470	0
497	20240214	130500	0	5470	5470	5470	5470	0
498	20240214	130400	0	5470	5470	5470	5470	0
499	20240214	130300	0	5470	5470	5470	5470	0
500	20240214	130200	0	5470	5470	5470	5470	0
501	20240214	130100	0	5470	5470	5470	5470	0
502	20240214	130000	0	5470	5470	5470	5470	0
503	20240214	125900	0	5470	5470	5470	5470	0
504	20240214	125800	0	5470	5470	5470	5470	0
505	20240214	125700	0	5470	5470	5470	5470	0
506	20240214	125600	0	5470	5470	5470	5470	0
507	20240214	125500	0	5470	5470	5470	5470	0
508	20240214	125400	0	5470	5470	5470	5470	0
509	20240214	125300	0	5470	5470	5470	5470	0
510	20240214	125200	0	5470	5470	5470	5470	0
511	20240214	125100	0	5470	5470	5470	5470	0
512	20240214	125000	0	5470	5470	5470	5470	0
513	20240214	124900	0	5470	5470	5470	5470	0
514	20240214	124800	0	5470	5470	5470	5470	0
515	20240214	124700	0	5470	5470	5470	5470	0
516	20240214	124600	0	5470	5470	5470	5470	0
517	20240214	124500	0	5470	5470	5470	5470	0
518	20240214	124400	0	5470	5470	5470	5470	0
519	20240214	124300	0	5470	5470	5470	5470	0
520	20240214	124200	0	5470	5470	5470	5470	0
521	20240214	124100	0	5470	5470	5470	5470	0
522	20240214	124000	0	5470	5470	5470	5470	0
523	20240214	123900	0	5470	5470	5470	5470	0
524	20240214	123800	0	5470	5470	5470	5470	0
525	20240214	123700	0	5470	5470	5470	5470	0
526	20240214	123600	0	5470	5470	5470	5470	0
527	20240214	123500	0	5470	5470	5470	5470	0
528	20240214	123400	0	5470	5470	5470	5470	0
529	20240214	123300	0	5470	5470	5470	5470	0
530	20240214	123200	0	5470	5470	5470	5470	0
531	20240214	123100	0	5470	5470	5470	5470	0
532	20240214	123000	0	5470	5470	5470	5470	0
533	20240214	122900	0	5470	5470	5470	5470	0
534	20240214	122800	0	5470	5470	5470	5470	0
535	20240214	122700	0	5470	5470	5470	5470	0
536	20240214	122600	0	5470	5470	5470	5470	0
537	20240214	122500	0	5470	5470	5470	5470	0
538	20240214	122400	0	5470	5470	5470	5470	0
539	20240214	122300	0	5470	5470	5470	5470	0
540	20240214	122200	0	5470	5470	5470	5470	0
541	20240214	122100	0	5470	5470	5470	5470	0
542	20240214	122000	0	5470	5470	5470	5470	0
543	20240214	121900	0	5470	5470	5470	5470	0
544	20240214	121800	0	5470	5470	5470	5470	0
545	20240214	121700	0	5470	5470	5470	5470	0
546	20240214	121600	0	5470	5470	5470	5470	0
547	20240214	121500	0	5470	5470	5470	5470	0
548	20240214	121400	0	5470	5470	5470	5470	0
549	20240214	121300	0	5470	5470	5470	5470	0
550	20240214	121200	0	5470	5470	5470	5470	0
551	20240214	121100	0	5470	5470	5470	5470	0
552	20240214	121000	0	5470	5470	5470	5470	0
553	20240214	120900	0	5470	5470	5470	5470	0
554	20240214	120800	0	5470	5470	5470	5470	0
555	20240214	120700	0	5470	5470	5470	5470	0
556	20240214	120600	0	5470	5470	5470	5470	0
557	20240214	120500	0	5470	5470	5470	5470	0
558	20240214	120400	0	5470	5470	5470	5470	0
559	20240214	120300	0	5470	5470	5470	5470	0
560	20240214	120200	0	5470	5470	5470	5470	0
561	20240214	120100	0	5470	5470	5470	5470	0
562	20240214	120000	0	5470	5470	5470	5470	0
563	20240214	115900	0	5470	5470	5470	5470	0
564	20240214	115800	0	5470	5470	5470	5470	0
565	20240214	115700	0	5470	5470	5470	5470	0
566	20240214	115600	0	5470	5470	5470	5470	0
567	20240214	115500	0	5470	5470	5470	5470	0
568	20240214	115400	0	5470	5470	5470	5470	0
569	20240214	115300	0	5470	5470	5470	5470	0
570	20240214	115200	0	5470	5470	5470	5470	0
571	20240214	115100	0	5470	5470	5470	5470	0
572	20240214	115000	0	5470	5470	5470	5470	0
573	20240214	114900	0	5470	5470	5470	5470	0
574	20240214	114800	0	5470	5470	5470	5470	0
575	20240214	114700	0	5470	5470	5470	5470	0
576	20240214	114600	0	5470	5470	5470	5470	0
577	20240214	114500	0	5470	5470	5470	5470	0
578	20240214	114400	0	5470	5470	5470	5470	0
579	20240214	114300	0	5470	5470	5470	5470	0
580	20240214	114200	0	5470	5470	5470	5470	0
581	20240214	114100	0	5470	5470	5470	5470	0
582	20240214	114000	0	5470	5470	5470	5470	0
583	20240214	113900	0	5470	5470	5470	5470	0
584	20240214	113800	0	5470	5470	5470	5470	0
585	20240214	113700	0	5470	5470	5470	5470	0
586	20240214	113600	0	5470	5470	5470	5470	0
587	20240214	113500	0	5470	5470	5470	5470	0
588	20240214	113400	0	5470	5470	5470	5470	0
589	20240214	113300	0	5470	5470	5470	5470	0
590	20240214	113200	0	5470	5470	5470	5470	0
591	20240214	113100	0	5470	5470	5470	5470	0
592	20240214	113000	0	5470	5470	5470	5470	0
593	20240214	112900	0	5470	5470	5470	5470	0
594	20240214	112800	0	5470	5470	5470	5470	0
595	20240214	112700	0	5470	5470	5470	5470	0
596	20240214	112600	0	5470	5470	5470	5470	0
597	20240214	112500	0	5470	5470	5470	5470	0
598	20240214	112400	0	5470	5470	5470	5470	0
599	20240214	112300	0	5470	5470	5470	5470	0
600	20240214	112200	0	5470	5470	5470	5470	0
601	20240214	112100	0	5470	5470	5470	5470	0
602	20240214	112000	0	5470	5470	5470	5470	0
603	20240214	111900	0	5470	5470	5470	5470	0
604	20240214	111800	0	5470	5470	5470	5470	0
605	20240214	111700	0	5470	5470	5470	5470	0
606	20240214	111600	0	5470	5470	5470	5470	0
607	20240214	111500	0	5470	5470	5470	5470	0
608	20240214	111400	0	5470	5470	5470	5470	0
609	20240214	111300	0	5470	5470	5470	5470	0
610	20240214	111200	0	5470	5470	5470	5470	0
611	20240214	111100	0	5470	5470	5470	5470	0
612	20240214	111000	0	5470	5470	5470	5470	0
613	20240214	110900	0	5470	5470	5470	5470	0
614	20240214	110800	0	5470	5470	5470	5470	0
615	20240214	110700	0	5470	5470	5470	5470	0
616	20240214	110600	0	5470	5470	5470	5470	0
617	20240214	110500	0	5470	5470	5470	5470	0
618	20240214	110400	0	5470	5470	5470	5470	0
619	20240214	110300	0	5470	5470	5470	5470	0
620	20240214	110200	0	5470	5470	5470	5470	0
621	20240214	110100	0	5470	5470	5470	5470	0
622	20240214	110000	0	5470	5470	5470	5470	0
623	20240214	105900	0	5470	5470	5470	5470	0
624	20240214	105800	0	5470	5470	5470	5470	0
625	20240214	105700	0	5470	5470	5470	5470	0
626	20240214	105600	0	5470	5470	5470	5470	0
627	20240214	105500	0	5470	5470	5470	5470	0
628	20240214	105400	0	5470	5470	5470	5470	0
629	20240214	105300	0	5470	5470	5470	5470	0
630	20240214	105200	0	5470	5470	5470	5470	0
631	20240214	105100	0	5470	5470	5470	5470	0
632	20240214	105000	0	5470	5470	5470	5470	0
633	20240214	104900	0	5470	5470	5470	5470	0
634	20240214	104800	0	5470	5470	5470	5470	0
635	20240214	104700	0	5470	5470	5470	5470	0
636	20240214	104600	0	5470	5470	5470	5470	0
637	20240214	104500	0	5470	5470	5470	5470	0
638	20240214	104400	0	5470	5470	5470	5470	0
639	20240214	104300	0	5470	5470	5470	5470	0
640	20240214	104200	0	5470	5470	5470	5470	0
641	20240214	104100	0	5470	5470	5470	5470	0
642	20240214	104000	0	5470	5470	5470	5470	0
643	20240214	103900	0	5470	5470	5470	5470	0
644	20240214	103800	0	5470	5470	5470	5470	0
645	20240214	103700	0	5470	5470	5470	5470	0
646	20240214	103600	0	5470	5470	5470	5470	0
647	20240214	103500	0	5470	5470	5470	5470	0
648	20240214	103400	0	5470	5470	5470	5470	0
649	20240214	103300	0	5470	5470	5470	5470	0
650	20240214	103200	0	5470	5470	5470	5470	0
651	20240214	103100	0	5470	5470	5470	5470	0
652	20240214	103000	0	5470	5470	5470	5470	0
653	20240214	102900	0	5470	5470	5470	5470	0
654	20240214	102800	0	5470	5470	5470	5470	0
655	20240214	102700	0	5470	5470	5470	5470	0
656	20240214	102600	0	5470	5470	5470	5470	0
657	20240214	102500	0	5470	5470	5470	5470	0
658	20240214	102400	0	5470	5470	5470	5470	0
659	20240214	102300	0	5470	5470	5470	5470	0
660	20240214	102200	0	5470	5470	5470	5470	0
661	20240214	102100	0	5470	5470	5470	5470	0
662	20240214	102000	0	5470	5470	5470	5470	0
663	20240214	101900	0	5470	5470	5470	5470	0
664	20240214	101800	0	5470	5470	5470	5470	0
665	20240214	101700	0	5470	5470	5470	5470	0
666	20240214	101600	0	5470	5470	5470	5470	0
667	20240214	101500	0	5470	5470	5470	5470	0
668	20240214	101400	0	5470	5470	5470	5470	0
669	20240214	101300	0	5470	5470	5470	5470	0
670	20240214	101200	0	5470	5470	5470	5470	0
671	20240214	101100	0	5470	5470	5470	5470	0
672	20240214	101000	0	5470	5470	5470	5470	0
673	20240214	100900	0	5470	5470	5470	5470	0
674	20240214	100800	0	5470	5470	5470	5470	0
675	20240214	100700	0	5470	5470	5470	5470	0
676	20240214	100600	0	5470	5470	5470	5470	0
677	20240214	100500	0	5470	5470	5470	5470	0
678	20240214	100400	0	5470	5470	5470	5470	0
679	20240214	100300	0	5470	5470	5470	5470	0
680	20240214	100200	0	5470	5470	5470	5470	0
681	20240214	100100	0	5470	5470	5470	5470	0
682	20240214	100000	0	5470	5470	5470	5470	0
683	20240214	095900	0	5470	5470	5470	5470	0
684	20240214	095800	0	5470	5470	5470	5470	0
685	20240214	095700	0	5470	5470	5470	5470	0
686	20240214	095600	0	5470	5470	5470	5470	0
687	20240214	095500	0	5470	5470	5470	5470	0
688	20240214	095400	0	5470	5470	5470	5470	0
689	20240214	095300	0	5470	5470	5470	5470	0
690	20240214	095200	0	5470	5470	5470	5470	0
691	20240214	095100	0	5470	5470	5470	5470	0
692	20240214	095000	0	5470	5470	5470	5470	0
693	20240214	094900	0	5470	5470	5470	5470	0
694	20240214	094800	0	5470	5470	5470	5470	0
695	20240214	094700	0	5470	5470	5470	5470	0
696	20240214	094600	0	5470	5470	5470	5470	0
697	20240214	094500	0	5470	5470	5470	5470	0
698	20240214	094400	0	5470	5470	5470	5470	0
699	20240214	094300	0	5470	5470	5470	5470	0
700	20240214	094200	0	5470	5470	5470	5470	0
701	20240214	094100	0	5470	5470	5470	5470	0
702	20240214	094000	0	5470	5470	5470	5470	0
703	20240214	093900	0	5470	5470	5470	5470	0
704	20240214	093800	0	5470	5470	5470	5470	0
705	20240214	093700	0	5470	5470	5470	5470	0
706	20240214	093600	0	5470	5470	5470	5470	0
707	20240214	093500	0	5470	5470	5470	5470	0
708	20240214	093400	0	5470	5470	5470	5470	0
709	20240214	093300	0	5470	5470	5470	5470	0
710	20240214	093200	0	5470	5470	5470	5470	0
711	20240214	093100	0	5470	5470	5470	5470	0
712	20240214	093000	0	5470	5470	5470	5470	0
713	20240214	092900	0	5470	5470	5470	5470	0
714	20240214	092800	0	5470	5470	5470	5470	0
715	20240214	092700	0	5470	5470	5470	5470	0
716	20240214	092600	0	5470	5470	5470	5470	0
717	20240214	092500	0	5470	5470	5470	5470	0
718	20240214	092400	0	5470	5470	5470	5470	0
719	20240214	092300	0	5470	5470	5470	5470	0
720	20240214	092200	0	5470	5470	5470	5470	0
721	20240214	092100	0	5470	5470	5470	5470	0
722	20240214	092000	0	5470	5470	5470	5470	0
723	20240214	091900	0	5470	5470	5470	5470	0
724	20240214	091800	0	5470	5470	5470	5470	0
725	20240214	091700	0	5470	5470	5470	5470	0
726	20240214	091600	0	5470	5470	5470	5470	0
727	20240214	091500	0	5470	5470	5470	5470	0
728	20240214	091400	0	5470	5470	5470	5470	0
729	20240214	091300	0	5470	5470	5470	5470	0
730	20240214	091200	0	5470	5470	5470	5470	0
731	20240214	091100	0	5470	5470	5470	5470	0
732	20240214	091000	0	5470	5470	5470	5470	0
733	20240214	090900	0	5470	5470	5470	5470	0
734	20240214	090800	0	5470	5470	5470	5470	0
735	20240214	090700	0	5470	5470	5470	5470	0
736	20240214	090600	0	5470	5470	5470	5470	0
737	20240214	090500	0	5470	5470	5470	5470	0
738	20240214	090400	0	5470	5470	5470	5470	0
739	20240214	090300	0	5470	5470	5470	5470	0
740	20240214	090200	0	5470	5470	5470	5470	0
741	20240214	090100	0	5470	5470	5470	5470	0
742	20240214	090000	0	5470	5470	5470	5470	0