KissMeData/086220/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195400	281130	2550	2550	2550	2550	1
3	20240215	195300	281130	2550	2550	2550	2550	0
4	20240215	195200	281130	2550	2550	2550	2550	0
5	20240215	195100	281130	2550	2550	2550	2550	0
6	20240215	195000	281130	2550	2550	2550	2550	0
7	20240215	194900	281130	2550	2550	2550	2550	0
8	20240215	194800	281130	2550	2550	2550	2550	0
9	20240215	194700	281130	2550	2550	2550	2550	0
10	20240215	194600	281130	2550	2550	2550	2550	0
11	20240215	194500	281130	2550	2550	2550	2550	0
12	20240215	194400	281130	2550	2550	2550	2550	0
13	20240215	194300	281130	2550	2550	2550	2550	0
14	20240215	194200	281130	2550	2550	2550	2550	0
15	20240215	194100	281130	2550	2550	2550	2550	0
16	20240215	194000	281130	2550	2550	2550	2550	0
17	20240215	193900	281130	2550	2550	2550	2550	0
18	20240215	193800	281130	2550	2550	2550	2550	0
19	20240215	193700	281130	2550	2550	2550	2550	0
20	20240215	193600	281130	2550	2550	2550	2550	0
21	20240215	193500	281130	2550	2550	2550	2550	0
22	20240215	193400	281130	2550	2550	2550	2550	0
23	20240215	193300	281130	2550	2550	2550	2550	0
24	20240215	193200	281130	2550	2550	2550	2550	0
25	20240215	193100	281130	2550	2550	2550	2550	0
26	20240215	193000	281130	2550	2550	2550	2550	0
27	20240215	192900	281130	2550	2550	2550	2550	0
28	20240215	192800	281130	2550	2550	2550	2550	0
29	20240215	192700	281130	2550	2550	2550	2550	0
30	20240215	192600	281130	2550	2550	2550	2550	0
31	20240215	192500	281130	2550	2550	2550	2550	0
32	20240215	192400	281130	2550	2550	2550	2550	1
33	20240215	192300	281130	2550	2550	2550	2550	0
34	20240215	192200	281130	2550	2550	2550	2550	0
35	20240215	192100	281130	2550	2550	2550	2550	0
36	20240215	192000	281130	2550	2550	2550	2550	0
37	20240215	191900	281130	2550	2550	2550	2550	0
38	20240215	191800	281130	2550	2550	2550	2550	0
39	20240215	191700	281130	2550	2550	2550	2550	0
40	20240215	191600	281130	2550	2550	2550	2550	0
41	20240215	191500	281130	2550	2550	2550	2550	0
42	20240215	191400	281130	2550	2550	2550	2550	0
43	20240215	191300	281130	2550	2550	2550	2550	0
44	20240215	191200	281130	2550	2550	2550	2550	0
45	20240215	191100	281130	2550	2550	2550	2550	0
46	20240215	191000	281130	2550	2550	2550	2550	0
47	20240215	190900	281130	2550	2550	2550	2550	0
48	20240215	190800	281130	2550	2550	2550	2550	0
49	20240215	190700	281130	2550	2550	2550	2550	0
50	20240215	190600	281130	2550	2550	2550	2550	0
51	20240215	190500	281130	2550	2550	2550	2550	0
52	20240215	190400	281130	2550	2550	2550	2550	0
53	20240215	190300	281130	2550	2550	2550	2550	0
54	20240215	190200	281130	2550	2550	2550	2550	0
55	20240215	190100	281130	2550	2550	2550	2550	0
56	20240215	190000	281130	2550	2550	2550	2550	0
57	20240215	185900	281130	2550	2550	2550	2550	0
58	20240215	185800	281130	2550	2550	2550	2550	0
59	20240215	185700	281130	2550	2550	2550	2550	0
60	20240215	185600	281130	2550	2550	2550	2550	0
61	20240215	185500	281130	2550	2550	2550	2550	0
62	20240215	185400	281130	2550	2550	2550	2550	1
63	20240215	185300	281130	2550	2550	2550	2550	0
64	20240215	185200	281130	2550	2550	2550	2550	0
65	20240215	185100	281130	2550	2550	2550	2550	0
66	20240215	185000	281130	2550	2550	2550	2550	0
67	20240215	184900	281130	2550	2550	2550	2550	0
68	20240215	184800	281130	2550	2550	2550	2550	0
69	20240215	184700	281130	2550	2550	2550	2550	0
70	20240215	184600	281130	2550	2550	2550	2550	0
71	20240215	184500	281130	2550	2550	2550	2550	0
72	20240215	184400	281130	2550	2550	2550	2550	0
73	20240215	184300	281130	2550	2550	2550	2550	0
74	20240215	184200	281130	2550	2550	2550	2550	0
75	20240215	184100	281130	2550	2550	2550	2550	0
76	20240215	184000	281130	2550	2550	2550	2550	0
77	20240215	183900	281130	2550	2550	2550	2550	0
78	20240215	183800	281130	2550	2550	2550	2550	0
79	20240215	183700	281130	2550	2550	2550	2550	0
80	20240215	183600	281130	2550	2550	2550	2550	0
81	20240215	183500	281130	2550	2550	2550	2550	0
82	20240215	183400	281130	2550	2550	2550	2550	0
83	20240215	183300	281130	2550	2550	2550	2550	0
84	20240215	183200	281130	2550	2550	2550	2550	0
85	20240215	183100	281130	2550	2550	2550	2550	0
86	20240215	183000	281130	2550	2550	2550	2550	0
87	20240215	182900	281130	2550	2550	2550	2550	0
88	20240215	182800	281130	2550	2550	2550	2550	0
89	20240215	182700	281130	2550	2550	2550	2550	0
90	20240215	182600	281130	2550	2550	2550	2550	0
91	20240215	182500	281130	2550	2550	2550	2550	0
92	20240215	182400	281130	2550	2550	2550	2550	1
93	20240215	182300	281130	2550	2550	2550	2550	0
94	20240215	182200	281130	2550	2550	2550	2550	0
95	20240215	182100	281130	2550	2550	2550	2550	0
96	20240215	182000	281130	2550	2550	2550	2550	0
97	20240215	181900	281130	2550	2550	2550	2550	0
98	20240215	181800	281130	2550	2550	2550	2550	0
99	20240215	181700	281130	2550	2550	2550	2550	0
100	20240215	181600	281130	2550	2550	2550	2550	0
101	20240215	181500	281130	2550	2550	2550	2550	0
102	20240215	181400	281130	2550	2550	2550	2550	0
103	20240215	181300	281130	2550	2550	2550	2550	0
104	20240215	181200	281130	2550	2550	2550	2550	0
105	20240215	181100	281130	2550	2550	2550	2550	0
106	20240215	181000	281130	2550	2550	2550	2550	0
107	20240215	180900	281130	2550	2550	2550	2550	0
108	20240215	180800	281130	2550	2550	2550	2550	0
109	20240215	180700	281130	2550	2550	2550	2550	0
110	20240215	180600	281130	2550	2550	2550	2550	0
111	20240215	180500	281130	2550	2550	2550	2550	0
112	20240215	180400	281130	2550	2550	2550	2550	0
113	20240215	180300	281130	2550	2550	2550	2550	0
114	20240215	180200	281130	2550	2550	2550	2550	0
115	20240215	180100	281130	2550	2550	2550	2550	0
116	20240215	180000	281130	2550	2550	2550	2550	0
117	20240215	175900	281130	2550	2550	2550	2550	0
118	20240215	175800	281130	2550	2550	2550	2550	0
119	20240215	175700	281130	2550	2550	2550	2550	0
120	20240215	175600	281130	2550	2550	2550	2550	0
121	20240215	175500	281130	2550	2550	2550	2550	0
122	20240215	175400	281130	2550	2550	2550	2550	1
123	20240215	175300	281130	2550	2550	2550	2550	0
124	20240215	175200	281130	2550	2550	2550	2550	0
125	20240215	175100	281130	2550	2550	2550	2550	0
126	20240215	175000	281130	2550	2550	2550	2550	0
127	20240215	174900	281130	2550	2550	2550	2550	0
128	20240215	174800	281130	2550	2550	2550	2550	0
129	20240215	174700	281130	2550	2550	2550	2550	0
130	20240215	174600	281130	2550	2550	2550	2550	0
131	20240215	174500	281130	2550	2550	2550	2550	0
132	20240215	174400	281130	2550	2550	2550	2550	0
133	20240215	174300	281130	2550	2550	2550	2550	0
134	20240215	174200	281130	2550	2550	2550	2550	0
135	20240215	174100	281130	2550	2550	2550	2550	0
136	20240215	174000	281130	2550	2550	2550	2550	0
137	20240215	173900	281130	2550	2550	2550	2550	0
138	20240215	173800	281130	2550	2550	2550	2550	0
139	20240215	173700	281130	2550	2550	2550	2550	0
140	20240215	173600	281130	2550	2550	2550	2550	0
141	20240215	173500	281130	2550	2550	2550	2550	0
142	20240215	173400	281130	2550	2550	2550	2550	0
143	20240215	173300	281130	2550	2550	2550	2550	0
144	20240215	173200	281130	2550	2550	2550	2550	0
145	20240215	173100	281130	2550	2550	2550	2550	0
146	20240215	173000	281130	2550	2550	2550	2550	0
147	20240215	172900	281130	2550	2550	2550	2550	0
148	20240215	172800	281130	2550	2550	2550	2550	0
149	20240215	172700	281130	2550	2550	2550	2550	0
150	20240215	172600	281130	2550	2550	2550	2550	0
151	20240215	172500	281130	2550	2550	2550	2550	0
152	20240215	172400	281130	2550	2550	2550	2550	1
153	20240215	172300	281130	2550	2550	2550	2550	0
154	20240215	172200	281130	2550	2550	2550	2550	0
155	20240215	172100	281130	2550	2550	2550	2550	0
156	20240215	172000	281130	2550	2550	2550	2550	0
157	20240215	171900	281130	2550	2550	2550	2550	0
158	20240215	171800	281130	2550	2550	2550	2550	0
159	20240215	171700	281130	2550	2550	2550	2550	0
160	20240215	171600	281130	2550	2550	2550	2550	0
161	20240215	171500	281130	2550	2550	2550	2550	0
162	20240215	171400	281130	2550	2550	2550	2550	0
163	20240215	171300	281130	2550	2550	2550	2550	0
164	20240215	171200	281130	2550	2550	2550	2550	0
165	20240215	171100	281130	2550	2550	2550	2550	0
166	20240215	171000	281130	2550	2550	2550	2550	0
167	20240215	170900	281130	2550	2550	2550	2550	0
168	20240215	170800	281130	2550	2550	2550	2550	0
169	20240215	170700	281130	2550	2550	2550	2550	0
170	20240215	170600	281130	2550	2550	2550	2550	0
171	20240215	170500	281130	2550	2550	2550	2550	0
172	20240215	170400	281130	2550	2550	2550	2550	0
173	20240215	170300	281130	2550	2550	2550	2550	0
174	20240215	170200	281130	2550	2550	2550	2550	0
175	20240215	170100	281130	2550	2550	2550	2550	0
176	20240215	170000	281130	2550	2550	2550	2550	0
177	20240215	165900	281130	2550	2550	2550	2550	0
178	20240215	165800	281130	2550	2550	2550	2550	0
179	20240215	165700	281130	2550	2550	2550	2550	0
180	20240215	165600	281130	2550	2550	2550	2550	0
181	20240215	165500	281130	2550	2550	2550	2550	0
182	20240215	165400	281130	2550	2550	2550	2550	1
183	20240215	165300	281130	2550	2550	2550	2550	0
184	20240215	165200	281130	2550	2550	2550	2550	0
185	20240215	165100	281130	2550	2550	2550	2550	0
186	20240215	165000	281130	2550	2550	2550	2550	0
187	20240215	164900	281130	2550	2550	2550	2550	0
188	20240215	164800	281130	2550	2550	2550	2550	0
189	20240215	164700	281130	2550	2550	2550	2550	0
190	20240215	164600	281130	2550	2550	2550	2550	0
191	20240215	164500	281130	2550	2550	2550	2550	0
192	20240215	164400	281130	2550	2550	2550	2550	0
193	20240215	164300	281130	2550	2550	2550	2550	0
194	20240215	164200	281130	2550	2550	2550	2550	0
195	20240215	164100	281130	2550	2550	2550	2550	0
196	20240215	164000	281130	2550	2550	2550	2550	0
197	20240215	163900	281130	2550	2550	2550	2550	0
198	20240215	163800	281130	2550	2550	2550	2550	0
199	20240215	163700	281130	2550	2550	2550	2550	0
200	20240215	163600	281130	2550	2550	2550	2550	0
201	20240215	163500	281130	2550	2550	2550	2550	0
202	20240215	163400	281130	2550	2550	2550	2550	0
203	20240215	163300	281130	2550	2550	2550	2550	0
204	20240215	163200	281130	2550	2550	2550	2550	0
205	20240215	163100	281130	2550	2550	2550	2550	0
206	20240215	163000	281130	2550	2550	2550	2550	0
207	20240215	162900	281130	2550	2550	2550	2550	0
208	20240215	162800	281130	2550	2550	2550	2550	0
209	20240215	162700	281130	2550	2550	2550	2550	0
210	20240215	162600	281130	2550	2550	2550	2550	0
211	20240215	162500	281130	2550	2550	2550	2550	0
212	20240215	162400	281130	2550	2550	2550	2550	1
213	20240215	162300	281130	2550	2550	2550	2550	0
214	20240215	162200	281130	2550	2550	2550	2550	0
215	20240215	162100	281130	2550	2550	2550	2550	0
216	20240215	162000	281130	2550	2550	2550	2550	0
217	20240215	161900	281130	2550	2550	2550	2550	0
218	20240215	161800	281130	2550	2550	2550	2550	0
219	20240215	161700	281130	2550	2550	2550	2550	0
220	20240215	161600	281130	2550	2550	2550	2550	0
221	20240215	161500	281130	2550	2550	2550	2550	0
222	20240215	161400	281130	2550	2550	2550	2550	0
223	20240215	161300	281130	2550	2550	2550	2550	0
224	20240215	161200	281130	2550	2550	2550	2550	0
225	20240215	161100	281130	2550	2550	2550	2550	0
226	20240215	161000	281130	2550	2550	2550	2550	0
227	20240215	160900	281130	2550	2550	2550	2550	0
228	20240215	160800	281130	2550	2550	2550	2550	0
229	20240215	160700	281130	2550	2550	2550	2550	0
230	20240215	160600	281130	2550	2550	2550	2550	0
231	20240215	160500	281130	2550	2550	2550	2550	0
232	20240215	160400	281130	2550	2550	2550	2550	0
233	20240215	160300	281130	2550	2550	2550	2550	0
234	20240215	160200	281130	2550	2550	2550	2550	0
235	20240215	160100	281130	2550	2550	2550	2550	0
236	20240215	160000	281130	2550	2550	2550	2550	0
237	20240215	155900	281130	2550	2550	2550	2550	0
238	20240215	155800	281130	2550	2550	2550	2550	0
239	20240215	155700	281130	2550	2550	2550	2550	0
240	20240215	155600	281130	2550	2550	2550	2550	0
241	20240215	155500	281130	2550	2550	2550	2550	0
242	20240215	155400	281130	2550	2550	2550	2550	1
243	20240215	155300	281130	2550	2550	2550	2550	0
244	20240215	155200	281130	2550	2550	2550	2550	0
245	20240215	155100	281130	2550	2550	2550	2550	0
246	20240215	155000	281130	2550	2550	2550	2550	0
247	20240215	154900	281130	2550	2550	2550	2550	0
248	20240215	154800	281130	2550	2550	2550	2550	0
249	20240215	154700	281130	2550	2550	2550	2550	0
250	20240215	154600	281130	2550	2550	2550	2550	0
251	20240215	154500	281130	2550	2550	2550	2550	0
252	20240215	154400	281130	2550	2550	2550	2550	0
253	20240215	154300	281130	2550	2550	2550	2550	0
254	20240215	154200	281130	2550	2550	2550	2550	0
255	20240215	154100	281130	2550	2550	2550	2550	0
256	20240215	154000	281130	2550	2550	2550	2550	0
257	20240215	153900	281130	2550	2550	2550	2550	0
258	20240215	153800	281130	2550	2550	2550	2550	0
259	20240215	153700	281130	2550	2550	2550	2550	0
260	20240215	153600	281130	2550	2550	2550	2550	0
261	20240215	153500	281130	2550	2550	2550	2550	0
262	20240215	153400	281130	2550	2550	2550	2550	0
263	20240215	153300	281130	2550	2550	2550	2550	0
264	20240215	153200	281130	2550	2550	2550	2550	0
265	20240215	153100	281130	2550	2550	2550	2550	0
266	20240215	153000	281130	2550	2550	2550	2550	1
267	20240215	152900	278580	2665	2665	2665	2665	0
268	20240215	152800	278580	2665	2665	2665	2665	0
269	20240215	152700	278580	2665	2665	2665	2665	0
270	20240215	152600	278580	2665	2665	2665	2665	0
271	20240215	152500	278580	2665	2665	2665	2665	0
272	20240215	152400	278580	2665	2665	2665	2665	0
273	20240215	152300	278580	2665	2665	2665	2665	0
274	20240215	152200	278580	2665	2665	2665	2665	0
275	20240215	152100	278580	2665	2665	2665	2665	0
276	20240215	152000	278580	2665	2665	2665	2665	0
277	20240215	151900	278580	2665	2665	2665	2665	0
278	20240215	151800	278580	2665	2665	2665	2665	0
279	20240215	151700	278580	2665	2665	2665	2665	0
280	20240215	151600	278580	2665	2665	2665	2665	0
281	20240215	151500	278580	2665	2665	2665	2665	0
282	20240215	151400	278580	2665	2665	2665	2665	0
283	20240215	151300	278580	2665	2665	2665	2665	0
284	20240215	151200	278580	2665	2665	2665	2665	0
285	20240215	151100	278580	2665	2665	2665	2665	0
286	20240215	151000	278580	2665	2665	2665	2665	0
287	20240215	150900	278580	2665	2665	2665	2665	0
288	20240215	150800	278580	2665	2665	2665	2665	0
289	20240215	150700	278580	2665	2665	2665	2665	0
290	20240215	150600	278580	2665	2665	2665	2665	0
291	20240215	150500	278580	2665	2665	2665	2665	0
292	20240215	150400	278580	2665	2665	2665	2665	0
293	20240215	150300	278580	2665	2665	2665	2665	1
294	20240215	150200	275915	2550	2550	2550	2550	0
295	20240215	150100	275915	2550	2550	2550	2550	0
296	20240215	150000	275915	2550	2550	2550	2550	1
297	20240215	145900	273365	2670	2670	2670	2670	0
298	20240215	145800	273365	2670	2670	2670	2670	0
299	20240215	145700	273365	2670	2670	2670	2670	0
300	20240215	145600	273365	2670	2670	2670	2670	0
301	20240215	145500	273365	2670	2670	2670	2670	0
302	20240215	145400	273365	2670	2670	2670	2670	0
303	20240215	145300	273365	2670	2670	2670	2670	0
304	20240215	145200	273365	2670	2670	2670	2670	0
305	20240215	145100	273365	2670	2670	2670	2670	0
306	20240215	145000	273365	2670	2670	2670	2670	0
307	20240215	144900	273365	2670	2670	2670	2670	0
308	20240215	144800	273365	2670	2670	2670	2670	0
309	20240215	144700	273365	2670	2670	2670	2670	0
310	20240215	144600	273365	2670	2670	2670	2670	0
311	20240215	144500	273365	2670	2670	2670	2670	1
312	20240215	144400	270695	2680	2680	2680	2680	0
313	20240215	144300	270695	2680	2680	2680	2680	0
314	20240215	144200	270695	2680	2680	2680	2680	0
315	20240215	144100	270695	2680	2680	2680	2680	0
316	20240215	144000	270695	2680	2680	2680	2680	0
317	20240215	143900	270695	2680	2680	2680	2680	0
318	20240215	143800	270695	2680	2680	2680	2680	0
319	20240215	143700	270695	2680	2680	2680	2680	0
320	20240215	143600	270695	2680	2680	2680	2680	0
321	20240215	143500	270695	2680	2680	2680	2680	0
322	20240215	143400	270695	2680	2680	2680	2680	0
323	20240215	143300	270695	2680	2680	2680	2680	0
324	20240215	143200	270695	2680	2680	2680	2680	0
325	20240215	143100	270695	2680	2680	2680	2680	0
326	20240215	143000	270695	2680	2680	2680	2680	0
327	20240215	142900	270695	2680	2680	2680	2680	0
328	20240215	142800	270695	2680	2680	2680	2680	0
329	20240215	142700	270695	2680	2680	2680	2680	0
330	20240215	142600	270695	2680	2680	2680	2680	0
331	20240215	142500	270695	2680	2680	2680	2680	0
332	20240215	142400	270695	2680	2680	2680	2680	0
333	20240215	142300	270695	2680	2680	2680	2680	0
334	20240215	142200	270695	2680	2680	2680	2680	0
335	20240215	142100	270695	2680	2680	2680	2680	0
336	20240215	142000	270695	2680	2680	2680	2680	0
337	20240215	141900	270695	2680	2680	2680	2680	0
338	20240215	141800	270695	2680	2680	2680	2680	0
339	20240215	141700	270695	2680	2680	2680	2680	0
340	20240215	141600	270695	2680	2680	2680	2680	0
341	20240215	141500	270695	2680	2680	2680	2680	0
342	20240215	141400	270695	2680	2680	2680	2680	0
343	20240215	141300	270695	2680	2680	2680	2680	0
344	20240215	141200	270695	2680	2680	2680	2680	0
345	20240215	141100	270695	2680	2680	2680	2680	0
346	20240215	141000	270695	2680	2680	2680	2680	0
347	20240215	140900	270695	2680	2680	2680	2680	0
348	20240215	140800	270695	2680	2680	2680	2680	0
349	20240215	140700	270695	2680	2680	2680	2680	0
350	20240215	140600	270695	2680	2680	2680	2680	0
351	20240215	140500	270695	2680	2680	2680	2680	0
352	20240215	140400	270695	2680	2680	2680	2680	0
353	20240215	140300	270695	2680	2680	2680	2680	0
354	20240215	140200	270695	2680	2680	2680	2680	0
355	20240215	140100	270695	2680	2680	2680	2680	0
356	20240215	140000	270695	2680	2680	2680	2680	0
357	20240215	135900	270695	2680	2680	2680	2680	0
358	20240215	135800	270695	2680	2680	2680	2680	0
359	20240215	135700	270695	2680	2680	2680	2680	0
360	20240215	135600	270695	2680	2680	2680	2680	0
361	20240215	135500	270695	2680	2680	2680	2680	0
362	20240215	135400	270695	2680	2680	2680	2680	0
363	20240215	135300	270695	2680	2680	2680	2680	0
364	20240215	135200	270695	2680	2680	2680	2680	0
365	20240215	135100	270695	2680	2680	2680	2680	0
366	20240215	135000	270695	2680	2680	2680	2680	0
367	20240215	134900	270695	2680	2680	2680	2680	0
368	20240215	134800	270695	2680	2680	2680	2680	0
369	20240215	134700	270695	2680	2680	2680	2680	0
370	20240215	134600	270695	2680	2680	2680	2680	0
371	20240215	134500	270695	2680	2680	2680	2680	0
372	20240215	134400	270695	2680	2680	2680	2680	0
373	20240215	134300	270695	2680	2680	2680	2680	0
374	20240215	134200	270695	2680	2680	2680	2680	0
375	20240215	134100	270695	2680	2680	2680	2680	0
376	20240215	134000	270695	2680	2680	2680	2680	0
377	20240215	133900	270695	2680	2680	2680	2680	0
378	20240215	133800	270695	2680	2680	2680	2680	0
379	20240215	133700	270695	2680	2680	2680	2680	0
380	20240215	133600	270695	2680	2680	2680	2680	0
381	20240215	133500	270695	2680	2680	2680	2680	0
382	20240215	133400	270695	2680	2680	2680	2680	0
383	20240215	133300	270695	2680	2680	2680	2680	0
384	20240215	133200	270695	2680	2680	2680	2680	0
385	20240215	133100	270695	2680	2680	2680	2680	0
386	20240215	133000	270695	2680	2680	2680	2680	0
387	20240215	132900	270695	2680	2680	2680	2680	0
388	20240215	132800	270695	2680	2680	2680	2680	0
389	20240215	132700	270695	2680	2680	2680	2680	0
390	20240215	132600	270695	2680	2680	2680	2680	0
391	20240215	132500	270695	2680	2680	2680	2680	100
392	20240215	132400	2695	2695	2695	2695	2695	0
393	20240215	132300	2695	2695	2695	2695	2695	0
394	20240215	132200	2695	2695	2695	2695	2695	0
395	20240215	132100	2695	2695	2695	2695	2695	0
396	20240215	132000	2695	2695	2695	2695	2695	0
397	20240215	131900	2695	2695	2695	2695	2695	0
398	20240215	131800	2695	2695	2695	2695	2695	0
399	20240215	131700	2695	2695	2695	2695	2695	0
400	20240215	131600	2695	2695	2695	2695	2695	0
401	20240215	131500	2695	2695	2695	2695	2695	0
402	20240215	131400	2695	2695	2695	2695	2695	0
403	20240215	131300	2695	2695	2695	2695	2695	0
404	20240215	131200	2695	2695	2695	2695	2695	0
405	20240215	131100	2695	2695	2695	2695	2695	0
406	20240215	131000	2695	2695	2695	2695	2695	0
407	20240215	130900	2695	2695	2695	2695	2695	0
408	20240215	130800	2695	2695	2695	2695	2695	0
409	20240215	130700	2695	2695	2695	2695	2695	0
410	20240215	130600	2695	2695	2695	2695	2695	0
411	20240215	130500	2695	2695	2695	2695	2695	0
412	20240215	130400	2695	2695	2695	2695	2695	0
413	20240215	130300	2695	2695	2695	2695	2695	0
414	20240215	130200	2695	2695	2695	2695	2695	0
415	20240215	130100	2695	2695	2695	2695	2695	0
416	20240215	130000	2695	2695	2695	2695	2695	0
417	20240215	125900	2695	2695	2695	2695	2695	0
418	20240215	125800	2695	2695	2695	2695	2695	0
419	20240215	125700	2695	2695	2695	2695	2695	0
420	20240215	125600	2695	2695	2695	2695	2695	0
421	20240215	125500	2695	2695	2695	2695	2695	0
422	20240215	125400	2695	2695	2695	2695	2695	0
423	20240215	125300	2695	2695	2695	2695	2695	0
424	20240215	125200	2695	2695	2695	2695	2695	0
425	20240215	125100	2695	2695	2695	2695	2695	0
426	20240215	125000	2695	2695	2695	2695	2695	0
427	20240215	124900	2695	2695	2695	2695	2695	0
428	20240215	124800	2695	2695	2695	2695	2695	0
429	20240215	124700	2695	2695	2695	2695	2695	0
430	20240215	124600	2695	2695	2695	2695	2695	0
431	20240215	124500	2695	2695	2695	2695	2695	0
432	20240215	124400	2695	2695	2695	2695	2695	0
433	20240215	124300	2695	2695	2695	2695	2695	0
434	20240215	124200	2695	2695	2695	2695	2695	0
435	20240215	124100	2695	2695	2695	2695	2695	0
436	20240215	124000	2695	2695	2695	2695	2695	0
437	20240215	123900	2695	2695	2695	2695	2695	0
438	20240215	123800	2695	2695	2695	2695	2695	0
439	20240215	123700	2695	2695	2695	2695	2695	0
440	20240215	123600	2695	2695	2695	2695	2695	0
441	20240215	123500	2695	2695	2695	2695	2695	0
442	20240215	123400	2695	2695	2695	2695	2695	0
443	20240215	123300	2695	2695	2695	2695	2695	0
444	20240215	123200	2695	2695	2695	2695	2695	0
445	20240215	123100	2695	2695	2695	2695	2695	0
446	20240215	123000	2695	2695	2695	2695	2695	0
447	20240215	122900	2695	2695	2695	2695	2695	0
448	20240215	122800	2695	2695	2695	2695	2695	0
449	20240215	122700	2695	2695	2695	2695	2695	0
450	20240215	122600	2695	2695	2695	2695	2695	0
451	20240215	122500	2695	2695	2695	2695	2695	0
452	20240215	122400	2695	2695	2695	2695	2695	0
453	20240215	122300	2695	2695	2695	2695	2695	0
454	20240215	122200	2695	2695	2695	2695	2695	0
455	20240215	122100	2695	2695	2695	2695	2695	0
456	20240215	122000	2695	2695	2695	2695	2695	0
457	20240215	121900	2695	2695	2695	2695	2695	0
458	20240215	121800	2695	2695	2695	2695	2695	0
459	20240215	121700	2695	2695	2695	2695	2695	0
460	20240215	121600	2695	2695	2695	2695	2695	0
461	20240215	121500	2695	2695	2695	2695	2695	0
462	20240215	121400	2695	2695	2695	2695	2695	0
463	20240215	121300	2695	2695	2695	2695	2695	0
464	20240215	121200	2695	2695	2695	2695	2695	0
465	20240215	121100	2695	2695	2695	2695	2695	0
466	20240215	121000	2695	2695	2695	2695	2695	0
467	20240215	120900	2695	2695	2695	2695	2695	0
468	20240215	120800	2695	2695	2695	2695	2695	0
469	20240215	120700	2695	2695	2695	2695	2695	0
470	20240215	120600	2695	2695	2695	2695	2695	0
471	20240215	120500	2695	2695	2695	2695	2695	0
472	20240215	120400	2695	2695	2695	2695	2695	0
473	20240215	120300	2695	2695	2695	2695	2695	0
474	20240215	120200	2695	2695	2695	2695	2695	0
475	20240215	120100	2695	2695	2695	2695	2695	0
476	20240215	120000	2695	2695	2695	2695	2695	0
477	20240215	115900	2695	2695	2695	2695	2695	0
478	20240215	115800	2695	2695	2695	2695	2695	0
479	20240215	115700	2695	2695	2695	2695	2695	0
480	20240215	115600	2695	2695	2695	2695	2695	0
481	20240215	115500	2695	2695	2695	2695	2695	0
482	20240215	115400	2695	2695	2695	2695	2695	0
483	20240215	115300	2695	2695	2695	2695	2695	0
484	20240215	115200	2695	2695	2695	2695	2695	0
485	20240215	115100	2695	2695	2695	2695	2695	0
486	20240215	115000	2695	2695	2695	2695	2695	0
487	20240215	114900	2695	2695	2695	2695	2695	0
488	20240215	114800	2695	2695	2695	2695	2695	0
489	20240215	114700	2695	2695	2695	2695	2695	0
490	20240215	114600	2695	2695	2695	2695	2695	0
491	20240215	114500	2695	2695	2695	2695	2695	0
492	20240215	114400	2695	2695	2695	2695	2695	0
493	20240215	114300	2695	2695	2695	2695	2695	0
494	20240215	114200	2695	2695	2695	2695	2695	0
495	20240215	114100	2695	2695	2695	2695	2695	0
496	20240215	114000	2695	2695	2695	2695	2695	0
497	20240215	113900	2695	2695	2695	2695	2695	0
498	20240215	113800	2695	2695	2695	2695	2695	0
499	20240215	113700	2695	2695	2695	2695	2695	0
500	20240215	113600	2695	2695	2695	2695	2695	0
501	20240215	113500	2695	2695	2695	2695	2695	0
502	20240215	113400	2695	2695	2695	2695	2695	0
503	20240215	113300	2695	2695	2695	2695	2695	0
504	20240215	113200	2695	2695	2695	2695	2695	0
505	20240215	113100	2695	2695	2695	2695	2695	0
506	20240215	113000	2695	2695	2695	2695	2695	0
507	20240215	112900	2695	2695	2695	2695	2695	0
508	20240215	112800	2695	2695	2695	2695	2695	0
509	20240215	112700	2695	2695	2695	2695	2695	0
510	20240215	112600	2695	2695	2695	2695	2695	0
511	20240215	112500	2695	2695	2695	2695	2695	0
512	20240215	112400	2695	2695	2695	2695	2695	0
513	20240215	112300	2695	2695	2695	2695	2695	0
514	20240215	112200	2695	2695	2695	2695	2695	0
515	20240215	112100	2695	2695	2695	2695	2695	0
516	20240215	112000	2695	2695	2695	2695	2695	0
517	20240215	111900	2695	2695	2695	2695	2695	0
518	20240215	111800	2695	2695	2695	2695	2695	0
519	20240215	111700	2695	2695	2695	2695	2695	0
520	20240215	111600	2695	2695	2695	2695	2695	0
521	20240215	111500	2695	2695	2695	2695	2695	0
522	20240215	111400	2695	2695	2695	2695	2695	0
523	20240215	111300	2695	2695	2695	2695	2695	0
524	20240215	111200	2695	2695	2695	2695	2695	0
525	20240215	111100	2695	2695	2695	2695	2695	0
526	20240215	111000	2695	2695	2695	2695	2695	0
527	20240215	110900	2695	2695	2695	2695	2695	0
528	20240215	110800	2695	2695	2695	2695	2695	0
529	20240215	110700	2695	2695	2695	2695	2695	0
530	20240215	110600	2695	2695	2695	2695	2695	0
531	20240215	110500	2695	2695	2695	2695	2695	0
532	20240215	110400	2695	2695	2695	2695	2695	0
533	20240215	110300	2695	2695	2695	2695	2695	0
534	20240215	110200	2695	2695	2695	2695	2695	0
535	20240215	110100	2695	2695	2695	2695	2695	0
536	20240215	110000	2695	2695	2695	2695	2695	0
537	20240215	105900	2695	2695	2695	2695	2695	0
538	20240215	105800	2695	2695	2695	2695	2695	0
539	20240215	105700	2695	2695	2695	2695	2695	0
540	20240215	105600	2695	2695	2695	2695	2695	0
541	20240215	105500	2695	2695	2695	2695	2695	0
542	20240215	105400	2695	2695	2695	2695	2695	0
543	20240215	105300	2695	2695	2695	2695	2695	0
544	20240215	105200	2695	2695	2695	2695	2695	0
545	20240215	105100	2695	2695	2695	2695	2695	0
546	20240215	105000	2695	2695	2695	2695	2695	0
547	20240215	104900	2695	2695	2695	2695	2695	0
548	20240215	104800	2695	2695	2695	2695	2695	0
549	20240215	104700	2695	2695	2695	2695	2695	0
550	20240215	104600	2695	2695	2695	2695	2695	0
551	20240215	104500	2695	2695	2695	2695	2695	0
552	20240215	104400	2695	2695	2695	2695	2695	0
553	20240215	104300	2695	2695	2695	2695	2695	0
554	20240215	104200	2695	2695	2695	2695	2695	0
555	20240215	104100	2695	2695	2695	2695	2695	0
556	20240215	104000	2695	2695	2695	2695	2695	0
557	20240215	103900	2695	2695	2695	2695	2695	0
558	20240215	103800	2695	2695	2695	2695	2695	0
559	20240215	103700	2695	2695	2695	2695	2695	0
560	20240215	103600	2695	2695	2695	2695	2695	0
561	20240215	103500	2695	2695	2695	2695	2695	0
562	20240215	103400	2695	2695	2695	2695	2695	0
563	20240215	103300	2695	2695	2695	2695	2695	0
564	20240215	103200	2695	2695	2695	2695	2695	0
565	20240215	103100	2695	2695	2695	2695	2695	0
566	20240215	103000	2695	2695	2695	2695	2695	0
567	20240215	102900	2695	2695	2695	2695	2695	0
568	20240215	102800	2695	2695	2695	2695	2695	0
569	20240215	102700	2695	2695	2695	2695	2695	0
570	20240215	102600	2695	2695	2695	2695	2695	0
571	20240215	102500	2695	2695	2695	2695	2695	0
572	20240215	102400	2695	2695	2695	2695	2695	0
573	20240215	102300	2695	2695	2695	2695	2695	0
574	20240215	102200	2695	2695	2695	2695	2695	0
575	20240215	102100	2695	2695	2695	2695	2695	0
576	20240215	102000	2695	2695	2695	2695	2695	0
577	20240215	101900	2695	2695	2695	2695	2695	0
578	20240215	101800	2695	2695	2695	2695	2695	0
579	20240215	101700	2695	2695	2695	2695	2695	0
580	20240215	101600	2695	2695	2695	2695	2695	0
581	20240215	101500	2695	2695	2695	2695	2695	0
582	20240215	101400	2695	2695	2695	2695	2695	0
583	20240215	101300	2695	2695	2695	2695	2695	0
584	20240215	101200	2695	2695	2695	2695	2695	0
585	20240215	101100	2695	2695	2695	2695	2695	0
586	20240215	101000	2695	2695	2695	2695	2695	0
587	20240215	100900	2695	2695	2695	2695	2695	0
588	20240215	100800	2695	2695	2695	2695	2695	0
589	20240215	100700	2695	2695	2695	2695	2695	0
590	20240215	100600	2695	2695	2695	2695	2695	0
591	20240215	100500	2695	2695	2695	2695	2695	0
592	20240215	100400	2695	2695	2695	2695	2695	0
593	20240215	100300	2695	2695	2695	2695	2695	0
594	20240215	100200	2695	2695	2695	2695	2695	0
595	20240215	100100	2695	2695	2695	2695	2695	0
596	20240215	100000	2695	2695	2695	2695	2695	0
597	20240215	095900	2695	2695	2695	2695	2695	0
598	20240215	095800	2695	2695	2695	2695	2695	0
599	20240215	095700	2695	2695	2695	2695	2695	0
600	20240215	095600	2695	2695	2695	2695	2695	0
601	20240215	095500	2695	2695	2695	2695	2695	0
602	20240215	095400	2695	2695	2695	2695	2695	0
603	20240215	095300	2695	2695	2695	2695	2695	0
604	20240215	095200	2695	2695	2695	2695	2695	0
605	20240215	095100	2695	2695	2695	2695	2695	0
606	20240215	095000	2695	2695	2695	2695	2695	0
607	20240215	094900	2695	2695	2695	2695	2695	0
608	20240215	094800	2695	2695	2695	2695	2695	0
609	20240215	094700	2695	2695	2695	2695	2695	0
610	20240215	094600	2695	2695	2695	2695	2695	0
611	20240215	094500	2695	2695	2695	2695	2695	0
612	20240215	094400	2695	2695	2695	2695	2695	0
613	20240215	094300	2695	2695	2695	2695	2695	0
614	20240215	094200	2695	2695	2695	2695	2695	0
615	20240215	094100	2695	2695	2695	2695	2695	0
616	20240215	094000	2695	2695	2695	2695	2695	0
617	20240215	093900	2695	2695	2695	2695	2695	0
618	20240215	093800	2695	2695	2695	2695	2695	0
619	20240215	093700	2695	2695	2695	2695	2695	0
620	20240215	093600	2695	2695	2695	2695	2695	0
621	20240215	093500	2695	2695	2695	2695	2695	0
622	20240215	093400	2695	2695	2695	2695	2695	0
623	20240215	093300	2695	2695	2695	2695	2695	0
624	20240215	093200	2695	2695	2695	2695	2695	0
625	20240215	093100	2695	2695	2695	2695	2695	0
626	20240215	093000	2695	2695	2695	2695	2695	0
627	20240215	092900	2695	2695	2695	2695	2695	0
628	20240215	092800	2695	2695	2695	2695	2695	0
629	20240215	092700	2695	2695	2695	2695	2695	0
630	20240215	092600	2695	2695	2695	2695	2695	0
631	20240215	092500	2695	2695	2695	2695	2695	0
632	20240215	092400	2695	2695	2695	2695	2695	0
633	20240215	092300	2695	2695	2695	2695	2695	0
634	20240215	092200	2695	2695	2695	2695	2695	0
635	20240215	092100	2695	2695	2695	2695	2695	0
636	20240215	092000	2695	2695	2695	2695	2695	0
637	20240215	091900	2695	2695	2695	2695	2695	0
638	20240215	091800	2695	2695	2695	2695	2695	0
639	20240215	091700	2695	2695	2695	2695	2695	0
640	20240215	091600	2695	2695	2695	2695	2695	0
641	20240215	091500	2695	2695	2695	2695	2695	0
642	20240215	091400	2695	2695	2695	2695	2695	0
643	20240215	091300	2695	2695	2695	2695	2695	0
644	20240215	091200	2695	2695	2695	2695	2695	0
645	20240215	091100	2695	2695	2695	2695	2695	0
646	20240215	091000	2695	2695	2695	2695	2695	0
647	20240215	090900	2695	2695	2695	2695	2695	0
648	20240215	090800	2695	2695	2695	2695	2695	0
649	20240215	090700	2695	2695	2695	2695	2695	0
650	20240215	090600	2695	2695	2695	2695	2695	0
651	20240215	090500	2695	2695	2695	2695	2695	0
652	20240215	090400	2695	2695	2695	2695	2695	0
653	20240215	090300	2695	2695	2695	2695	2695	0
654	20240215	090200	2695	2695	2695	2695	2695	0
655	20240215	090100	2695	2695	2695	2695	2695	0
656	20240215	090000	2695	2695	2695	2695	2695	1