KissMeData/202960/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	203200	3887948	979	850	979	850	1398
3	20240215	203100	3887948	979	979	979	979	0
4	20240215	203000	3887948	979	979	979	979	0
5	20240215	202900	3887948	979	979	979	979	0
6	20240215	202800	3887948	979	979	979	979	0
7	20240215	202700	3887948	979	979	979	979	0
8	20240215	202600	3887948	979	979	979	979	0
9	20240215	202500	3887948	979	979	979	979	0
10	20240215	202400	3887948	979	979	979	979	0
11	20240215	202300	3887948	979	979	979	979	0
12	20240215	202200	3887948	979	979	979	979	0
13	20240215	202100	3887948	979	979	979	979	0
14	20240215	202000	3887948	979	979	979	979	0
15	20240215	201900	3887948	979	979	979	979	0
16	20240215	201800	3887948	979	979	979	979	0
17	20240215	201700	3887948	979	979	979	979	0
18	20240215	201600	3887948	979	979	979	979	0
19	20240215	201500	3887948	979	979	979	979	0
20	20240215	201400	3887948	979	979	979	979	0
21	20240215	201300	3887948	979	979	979	979	0
22	20240215	201200	3887948	979	979	979	979	0
23	20240215	201100	3887948	979	979	979	979	0
24	20240215	201000	3887948	979	979	979	979	0
25	20240215	200900	3887948	979	979	979	979	0
26	20240215	200800	3887948	979	979	979	979	0
27	20240215	200700	3887948	979	979	979	979	0
28	20240215	200600	3887948	979	979	979	979	0
29	20240215	200500	3887948	979	979	979	979	0
30	20240215	200400	3887948	979	979	979	979	0
31	20240215	200300	3887948	979	979	979	979	0
32	20240215	200200	3887948	979	850	979	850	1398
33	20240215	200100	3887948	979	979	979	979	0
34	20240215	200000	3887948	979	979	979	979	0
35	20240215	195900	3887948	979	979	979	979	0
36	20240215	195800	3887948	979	979	979	979	0
37	20240215	195700	3887948	979	979	979	979	0
38	20240215	195600	3887948	979	979	979	979	0
39	20240215	195500	3887948	979	979	979	979	0
40	20240215	195400	3887948	979	979	979	979	0
41	20240215	195300	3887948	979	979	979	979	0
42	20240215	195200	3887948	979	979	979	979	0
43	20240215	195100	3887948	979	979	979	979	0
44	20240215	195000	3887948	979	979	979	979	0
45	20240215	194900	3887948	979	979	979	979	0
46	20240215	194800	3887948	979	979	979	979	0
47	20240215	194700	3887948	979	979	979	979	0
48	20240215	194600	3887948	979	979	979	979	0
49	20240215	194500	3887948	979	979	979	979	0
50	20240215	194400	3887948	979	979	979	979	0
51	20240215	194300	3887948	979	979	979	979	0
52	20240215	194200	3887948	979	979	979	979	0
53	20240215	194100	3887948	979	979	979	979	0
54	20240215	194000	3887948	979	979	979	979	0
55	20240215	193900	3887948	979	979	979	979	0
56	20240215	193800	3887948	979	979	979	979	0
57	20240215	193700	3887948	979	979	979	979	0
58	20240215	193600	3887948	979	979	979	979	0
59	20240215	193500	3887948	979	979	979	979	0
60	20240215	193400	3887948	979	979	979	979	0
61	20240215	193300	3887948	979	979	979	979	0
62	20240215	193200	3887948	979	850	979	850	1398
63	20240215	193100	3887948	979	979	979	979	0
64	20240215	193000	3887948	979	979	979	979	0
65	20240215	192900	3887948	979	979	979	979	0
66	20240215	192800	3887948	979	979	979	979	0
67	20240215	192700	3887948	979	979	979	979	0
68	20240215	192600	3887948	979	979	979	979	0
69	20240215	192500	3887948	979	979	979	979	0
70	20240215	192400	3887948	979	979	979	979	0
71	20240215	192300	3887948	979	979	979	979	0
72	20240215	192200	3887948	979	979	979	979	0
73	20240215	192100	3887948	979	979	979	979	0
74	20240215	192000	3887948	979	979	979	979	0
75	20240215	191900	3887948	979	979	979	979	0
76	20240215	191800	3887948	979	979	979	979	0
77	20240215	191700	3887948	979	979	979	979	0
78	20240215	191600	3887948	979	979	979	979	0
79	20240215	191500	3887948	979	979	979	979	0
80	20240215	191400	3887948	979	979	979	979	0
81	20240215	191300	3887948	979	979	979	979	0
82	20240215	191200	3887948	979	979	979	979	0
83	20240215	191100	3887948	979	979	979	979	0
84	20240215	191000	3887948	979	979	979	979	0
85	20240215	190900	3887948	979	979	979	979	0
86	20240215	190800	3887948	979	979	979	979	0
87	20240215	190700	3887948	979	979	979	979	0
88	20240215	190600	3887948	979	979	979	979	0
89	20240215	190500	3887948	979	979	979	979	0
90	20240215	190400	3887948	979	979	979	979	0
91	20240215	190300	3887948	979	979	979	979	0
92	20240215	190200	3887948	979	850	979	850	1398
93	20240215	190100	3887948	979	979	979	979	0
94	20240215	190000	3887948	979	979	979	979	0
95	20240215	185900	3887948	979	979	979	979	0
96	20240215	185800	3887948	979	979	979	979	0
97	20240215	185700	3887948	979	979	979	979	0
98	20240215	185600	3887948	979	979	979	979	0
99	20240215	185500	3887948	979	979	979	979	0
100	20240215	185400	3887948	979	979	979	979	0
101	20240215	185300	3887948	979	979	979	979	0
102	20240215	185200	3887948	979	979	979	979	0
103	20240215	185100	3887948	979	979	979	979	0
104	20240215	185000	3887948	979	979	979	979	0
105	20240215	184900	3887948	979	979	979	979	0
106	20240215	184800	3887948	979	979	979	979	0
107	20240215	184700	3887948	979	979	979	979	0
108	20240215	184600	3887948	979	979	979	979	0
109	20240215	184500	3887948	979	979	979	979	0
110	20240215	184400	3887948	979	979	979	979	0
111	20240215	184300	3887948	979	979	979	979	0
112	20240215	184200	3887948	979	979	979	979	0
113	20240215	184100	3887948	979	979	979	979	0
114	20240215	184000	3887948	979	979	979	979	0
115	20240215	183900	3887948	979	979	979	979	0
116	20240215	183800	3887948	979	979	979	979	0
117	20240215	183700	3887948	979	979	979	979	0
118	20240215	183600	3887948	979	979	979	979	0
119	20240215	183500	3887948	979	979	979	979	0
120	20240215	183400	3887948	979	979	979	979	0
121	20240215	183300	3887948	979	979	979	979	0
122	20240215	183200	3887948	979	850	979	850	1398
123	20240215	183100	3887948	979	979	979	979	0
124	20240215	183000	3887948	979	979	979	979	0
125	20240215	182900	3887948	979	979	979	979	0
126	20240215	182800	3887948	979	979	979	979	0
127	20240215	182700	3887948	979	979	979	979	0
128	20240215	182600	3887948	979	979	979	979	0
129	20240215	182500	3887948	979	979	979	979	0
130	20240215	182400	3887948	979	979	979	979	0
131	20240215	182300	3887948	979	979	979	979	0
132	20240215	182200	3887948	979	979	979	979	0
133	20240215	182100	3887948	979	979	979	979	0
134	20240215	182000	3887948	979	979	979	979	0
135	20240215	181900	3887948	979	979	979	979	0
136	20240215	181800	3887948	979	979	979	979	0
137	20240215	181700	3887948	979	979	979	979	0
138	20240215	181600	3887948	979	979	979	979	0
139	20240215	181500	3887948	979	979	979	979	0
140	20240215	181400	3887948	979	979	979	979	0
141	20240215	181300	3887948	979	979	979	979	0
142	20240215	181200	3887948	979	979	979	979	0
143	20240215	181100	3887948	979	979	979	979	0
144	20240215	181000	3887948	979	979	979	979	0
145	20240215	180900	3887948	979	979	979	979	0
146	20240215	180800	3887948	979	979	979	979	0
147	20240215	180700	3887948	979	979	979	979	0
148	20240215	180600	3887948	979	979	979	979	0
149	20240215	180500	3887948	979	979	979	979	0
150	20240215	180400	3887948	979	979	979	979	0
151	20240215	180300	3887948	979	979	979	979	0
152	20240215	180200	3887948	979	850	979	850	1398
153	20240215	180100	3887948	979	979	979	979	0
154	20240215	180000	3887948	979	979	979	979	0
155	20240215	175900	3887948	979	979	979	979	0
156	20240215	175800	3887948	979	979	979	979	0
157	20240215	175700	3887948	979	979	979	979	0
158	20240215	175600	3887948	979	979	979	979	0
159	20240215	175500	3887948	979	979	979	979	0
160	20240215	175400	3887948	979	979	979	979	0
161	20240215	175300	3887948	979	979	979	979	0
162	20240215	175200	3887948	979	979	979	979	0
163	20240215	175100	3887948	979	979	979	979	0
164	20240215	175000	3887948	979	979	979	979	0
165	20240215	174900	3887948	979	979	979	979	0
166	20240215	174800	3887948	979	979	979	979	0
167	20240215	174700	3887948	979	979	979	979	0
168	20240215	174600	3887948	979	979	979	979	0
169	20240215	174500	3887948	979	979	979	979	0
170	20240215	174400	3887948	979	979	979	979	0
171	20240215	174300	3887948	979	979	979	979	0
172	20240215	174200	3887948	979	979	979	979	0
173	20240215	174100	3887948	979	979	979	979	0
174	20240215	174000	3887948	979	979	979	979	0
175	20240215	173900	3887948	979	979	979	979	0
176	20240215	173800	3887948	979	979	979	979	0
177	20240215	173700	3887948	979	979	979	979	0
178	20240215	173600	3887948	979	979	979	979	0
179	20240215	173500	3887948	979	979	979	979	0
180	20240215	173400	3887948	979	979	979	979	0
181	20240215	173300	3887948	979	979	979	979	0
182	20240215	173200	3887948	979	850	979	850	1398
183	20240215	173100	3887948	979	979	979	979	0
184	20240215	173000	3887948	979	979	979	979	0
185	20240215	172900	3887948	979	979	979	979	0
186	20240215	172800	3887948	979	979	979	979	0
187	20240215	172700	3887948	979	979	979	979	0
188	20240215	172600	3887948	979	979	979	979	0
189	20240215	172500	3887948	979	979	979	979	0
190	20240215	172400	3887948	979	979	979	979	0
191	20240215	172300	3887948	979	979	979	979	0
192	20240215	172200	3887948	979	979	979	979	0
193	20240215	172100	3887948	979	979	979	979	0
194	20240215	172000	3887948	979	979	979	979	0
195	20240215	171900	3887948	979	979	979	979	0
196	20240215	171800	3887948	979	979	979	979	0
197	20240215	171700	3887948	979	979	979	979	0
198	20240215	171600	3887948	979	979	979	979	0
199	20240215	171500	3887948	979	979	979	979	0
200	20240215	171400	3887948	979	979	979	979	0
201	20240215	171300	3887948	979	979	979	979	0
202	20240215	171200	3887948	979	979	979	979	0
203	20240215	171100	3887948	979	979	979	979	0
204	20240215	171000	3887948	979	979	979	979	0
205	20240215	170900	3887948	979	979	979	979	0
206	20240215	170800	3887948	979	979	979	979	0
207	20240215	170700	3887948	979	979	979	979	0
208	20240215	170600	3887948	979	979	979	979	0
209	20240215	170500	3887948	979	979	979	979	0
210	20240215	170400	3887948	979	979	979	979	0
211	20240215	170300	3887948	979	979	979	979	0
212	20240215	170200	3887948	979	850	979	850	1398
213	20240215	170100	3887948	979	979	979	979	0
214	20240215	170000	3887948	979	979	979	979	0
215	20240215	165900	3887948	979	979	979	979	0
216	20240215	165800	3887948	979	979	979	979	0
217	20240215	165700	3887948	979	979	979	979	0
218	20240215	165600	3887948	979	979	979	979	0
219	20240215	165500	3887948	979	979	979	979	0
220	20240215	165400	3887948	979	979	979	979	0
221	20240215	165300	3887948	979	979	979	979	0
222	20240215	165200	3887948	979	979	979	979	0
223	20240215	165100	3887948	979	979	979	979	0
224	20240215	165000	3887948	979	979	979	979	0
225	20240215	164900	3887948	979	979	979	979	0
226	20240215	164800	3887948	979	979	979	979	0
227	20240215	164700	3887948	979	979	979	979	0
228	20240215	164600	3887948	979	979	979	979	0
229	20240215	164500	3887948	979	979	979	979	0
230	20240215	164400	3887948	979	979	979	979	0
231	20240215	164300	3887948	979	979	979	979	0
232	20240215	164200	3887948	979	979	979	979	0
233	20240215	164100	3887948	979	979	979	979	0
234	20240215	164000	3887948	979	979	979	979	0
235	20240215	163900	3887948	979	979	979	979	0
236	20240215	163800	3887948	979	979	979	979	0
237	20240215	163700	3887948	979	979	979	979	0
238	20240215	163600	3887948	979	979	979	979	0
239	20240215	163500	3887948	979	979	979	979	0
240	20240215	163400	3887948	979	979	979	979	0
241	20240215	163300	3887948	979	979	979	979	0
242	20240215	163200	3887948	979	850	979	850	1398
243	20240215	163100	3887948	979	979	979	979	0
244	20240215	163000	3887948	979	979	979	979	0
245	20240215	162900	3887948	979	979	979	979	0
246	20240215	162800	3887948	979	979	979	979	0
247	20240215	162700	3887948	979	979	979	979	0
248	20240215	162600	3887948	979	979	979	979	0
249	20240215	162500	3887948	979	979	979	979	0
250	20240215	162400	3887948	979	979	979	979	0
251	20240215	162300	3887948	979	979	979	979	0
252	20240215	162200	3887948	979	979	979	979	0
253	20240215	162100	3887948	979	979	979	979	0
254	20240215	162000	3887948	979	979	979	979	0
255	20240215	161900	3887948	979	979	979	979	0
256	20240215	161800	3887948	979	979	979	979	0
257	20240215	161700	3887948	979	979	979	979	0
258	20240215	161600	3887948	979	979	979	979	0
259	20240215	161500	3887948	979	979	979	979	0
260	20240215	161400	3887948	979	979	979	979	0
261	20240215	161300	3887948	979	979	979	979	0
262	20240215	161200	3887948	979	979	979	979	0
263	20240215	161100	3887948	979	979	979	979	0
264	20240215	161000	3887948	979	979	979	979	0
265	20240215	160900	3887948	979	979	979	979	0
266	20240215	160800	3887948	979	979	979	979	0
267	20240215	160700	3887948	979	979	979	979	0
268	20240215	160600	3887948	979	979	979	979	0
269	20240215	160500	3887948	979	979	979	979	0
270	20240215	160400	3887948	979	979	979	979	0
271	20240215	160300	3887948	979	979	979	979	0
272	20240215	160200	3887948	979	850	979	850	1398
273	20240215	160100	3887948	979	979	979	979	0
274	20240215	160000	3887948	979	979	979	979	0
275	20240215	155900	3887948	979	979	979	979	0
276	20240215	155800	3887948	979	979	979	979	0
277	20240215	155700	3887948	979	979	979	979	0
278	20240215	155600	3887948	979	979	979	979	0
279	20240215	155500	3887948	979	979	979	979	0
280	20240215	155400	3887948	979	979	979	979	0
281	20240215	155300	3887948	979	979	979	979	0
282	20240215	155200	3887948	979	979	979	979	0
283	20240215	155100	3887948	979	979	979	979	0
284	20240215	155000	3887948	979	979	979	979	0
285	20240215	154900	3887948	979	979	979	979	0
286	20240215	154800	3887948	979	979	979	979	0
287	20240215	154700	3887948	979	979	979	979	0
288	20240215	154600	3887948	979	979	979	979	0
289	20240215	154500	3887948	979	979	979	979	0
290	20240215	154400	3887948	979	979	979	979	0
291	20240215	154300	3887948	979	979	979	979	0
292	20240215	154200	3887948	979	979	979	979	0
293	20240215	154100	3887948	979	979	979	979	0
294	20240215	154000	3887948	979	979	979	979	0
295	20240215	153900	3887948	979	979	979	979	0
296	20240215	153800	3887948	979	979	979	979	0
297	20240215	153700	3887948	979	979	979	979	0
298	20240215	153600	3887948	979	979	979	979	0
299	20240215	153500	3887948	979	979	979	979	0
300	20240215	153400	3887948	979	979	979	979	0
301	20240215	153300	3887948	979	979	979	979	0
302	20240215	153200	3887948	979	850	979	850	1398
303	20240215	153100	3887948	979	979	979	979	0
304	20240215	153000	3887948	979	979	979	979	0
305	20240215	152900	3887948	979	979	979	979	0
306	20240215	152800	3887948	979	979	979	979	0
307	20240215	152700	3887948	979	979	979	979	0
308	20240215	152600	3887948	979	979	979	979	0
309	20240215	152500	3887948	979	979	979	979	0
310	20240215	152400	3887948	979	979	979	979	0
311	20240215	152300	3887948	979	979	979	979	0
312	20240215	152200	3887948	979	979	979	979	0
313	20240215	152100	3887948	979	979	979	979	0
314	20240215	152000	3887948	979	979	979	979	0
315	20240215	151900	3887948	979	979	979	979	0
316	20240215	151800	3887948	979	979	979	979	0
317	20240215	151700	3887948	979	979	979	979	0
318	20240215	151600	3887948	979	979	979	979	0
319	20240215	151500	3887948	979	979	979	979	0
320	20240215	151400	3887948	979	979	979	979	0
321	20240215	151300	3887948	979	979	979	979	0
322	20240215	151200	3887948	979	979	979	979	0
323	20240215	151100	3887948	979	979	979	979	0
324	20240215	151000	3887948	979	979	979	979	0
325	20240215	150900	3887948	979	979	979	979	0
326	20240215	150800	3887948	979	979	979	979	0
327	20240215	150700	3887948	979	979	979	979	0
328	20240215	150600	3887948	979	979	979	979	0
329	20240215	150500	3887948	979	979	979	979	0
330	20240215	150400	3887948	979	979	979	979	0
331	20240215	150300	3887948	979	979	979	979	0
332	20240215	150200	3887948	979	979	979	979	0
333	20240215	150100	3887948	979	979	979	979	0
334	20240215	150000	3887948	979	979	979	979	0
335	20240215	145900	3887948	979	979	979	979	0
336	20240215	145800	3887948	979	979	979	979	0
337	20240215	145700	3887948	979	979	979	979	0
338	20240215	145600	3887948	979	979	979	979	0
339	20240215	145500	3887948	979	979	979	979	0
340	20240215	145400	3887948	979	979	979	979	0
341	20240215	145300	3887948	979	979	979	979	0
342	20240215	145200	3887948	979	979	979	979	0
343	20240215	145100	3887948	979	979	979	979	0
344	20240215	145000	3887948	979	979	979	979	0
345	20240215	144900	3887948	979	979	979	979	0
346	20240215	144800	3887948	979	979	979	979	0
347	20240215	144700	3887948	979	979	979	979	0
348	20240215	144600	3887948	979	979	979	979	0
349	20240215	144500	3887948	979	979	979	979	0
350	20240215	144400	3887948	979	979	979	979	0
351	20240215	144300	3887948	979	979	979	979	0
352	20240215	144200	3887948	979	979	979	979	0
353	20240215	144100	3887948	979	979	979	979	0
354	20240215	144000	3887948	979	979	979	979	0
355	20240215	143900	3887948	979	979	979	979	0
356	20240215	143800	3887948	979	979	979	979	0
357	20240215	143700	3887948	979	979	979	979	0
358	20240215	143600	3887948	979	979	979	979	0
359	20240215	143500	3887948	979	979	979	979	0
360	20240215	143400	3887948	979	979	979	979	0
361	20240215	143300	3887948	979	979	979	979	0
362	20240215	143200	3887948	979	979	979	979	0
363	20240215	143100	3887948	979	979	979	979	0
364	20240215	143000	3887948	979	979	979	979	0
365	20240215	142900	3887948	979	979	979	979	0
366	20240215	142800	3887948	979	979	979	979	0
367	20240215	142700	3887948	979	979	979	979	0
368	20240215	142600	3887948	979	979	979	979	0
369	20240215	142500	3887948	979	979	979	979	0
370	20240215	142400	3887948	979	979	979	979	0
371	20240215	142300	3887948	979	979	979	979	0
372	20240215	142200	3887948	979	979	979	979	0
373	20240215	142100	3887948	979	979	979	979	0
374	20240215	142000	3887948	979	979	979	979	0
375	20240215	141900	3887948	979	979	979	979	0
376	20240215	141800	3887948	979	979	979	979	0
377	20240215	141700	3887948	979	979	979	979	0
378	20240215	141600	3887948	979	979	979	979	0
379	20240215	141500	3887948	979	979	979	979	0
380	20240215	141400	3887948	979	979	979	979	0
381	20240215	141300	3887948	979	979	979	979	0
382	20240215	141200	3887948	979	979	979	979	0
383	20240215	141100	3887948	979	979	979	979	0
384	20240215	141000	3887948	979	979	979	979	0
385	20240215	140900	3887948	979	979	979	979	0
386	20240215	140800	3887948	979	979	979	979	0
387	20240215	140700	3887948	979	979	979	979	0
388	20240215	140600	3887948	979	979	979	979	0
389	20240215	140500	3887948	979	979	979	979	0
390	20240215	140400	3887948	979	979	979	979	0
391	20240215	140300	3887948	979	979	979	979	0
392	20240215	140200	3887948	979	979	979	979	0
393	20240215	140100	3887948	979	979	979	979	0
394	20240215	140000	3887948	979	979	979	979	0
395	20240215	135900	3887948	979	979	979	979	0
396	20240215	135800	3887948	979	979	979	979	0
397	20240215	135700	3887948	979	979	979	979	0
398	20240215	135600	3887948	979	979	979	979	0
399	20240215	135500	3887948	979	979	979	979	0
400	20240215	135400	3887948	979	979	979	979	0
401	20240215	135300	3887948	979	979	979	979	0
402	20240215	135200	3887948	979	979	979	979	0
403	20240215	135100	3887948	979	979	979	979	0
404	20240215	135000	3887948	979	979	979	979	0
405	20240215	134900	3887948	979	979	979	979	0
406	20240215	134800	3887948	979	979	979	979	0
407	20240215	134700	3887948	979	979	979	979	0
408	20240215	134600	3887948	979	850	979	850	1398
409	20240215	134500	2692265	850	850	850	850	0
410	20240215	134400	2692265	850	850	850	850	0
411	20240215	134300	2692265	850	850	850	850	0
412	20240215	134200	2692265	850	850	850	850	0
413	20240215	134100	2692265	850	850	850	850	0
414	20240215	134000	2692265	850	850	850	850	0
415	20240215	133900	2692265	850	850	850	850	0
416	20240215	133800	2692265	850	850	850	850	0
417	20240215	133700	2692265	850	850	850	850	0
418	20240215	133600	2692265	850	850	850	850	0
419	20240215	133500	2692265	850	850	850	850	0
420	20240215	133400	2692265	850	850	850	850	0
421	20240215	133300	2692265	850	850	850	850	0
422	20240215	133200	2692265	850	850	850	850	0
423	20240215	133100	2692265	850	850	850	850	0
424	20240215	133000	2692265	850	850	850	850	0
425	20240215	132900	2692265	850	850	850	850	0
426	20240215	132800	2692265	850	850	850	850	0
427	20240215	132700	2692265	850	850	850	850	0
428	20240215	132600	2692265	850	850	850	850	0
429	20240215	132500	2692265	850	850	850	850	0
430	20240215	132400	2692265	850	850	850	850	0
431	20240215	132300	2692265	850	850	850	850	0
432	20240215	132200	2692265	850	850	850	850	0
433	20240215	132100	2692265	850	850	850	850	0
434	20240215	132000	2692265	850	850	850	850	0
435	20240215	131900	2692265	850	850	850	850	0
436	20240215	131800	2692265	850	850	850	850	0
437	20240215	131700	2692265	850	850	850	850	0
438	20240215	131600	2692265	850	850	850	850	0
439	20240215	131500	2692265	850	850	850	850	0
440	20240215	131400	2692265	850	850	850	850	0
441	20240215	131300	2692265	850	850	850	850	0
442	20240215	131200	2692265	850	850	850	850	0
443	20240215	131100	2692265	850	850	850	850	0
444	20240215	131000	2692265	850	850	850	850	0
445	20240215	130900	2692265	850	850	850	850	0
446	20240215	130800	2692265	850	850	850	850	0
447	20240215	130700	2692265	850	850	850	850	0
448	20240215	130600	2692265	850	850	850	850	0
449	20240215	130500	2692265	850	850	850	850	0
450	20240215	130400	2692265	850	850	850	850	0
451	20240215	130300	2692265	850	850	850	850	0
452	20240215	130200	2692265	850	850	850	850	0
453	20240215	130100	2692265	850	850	850	850	0
454	20240215	130000	2692265	850	850	850	850	0
455	20240215	125900	2692265	850	850	850	850	0
456	20240215	125800	2692265	850	850	850	850	0
457	20240215	125700	2692265	850	850	850	850	0
458	20240215	125600	2692265	850	850	850	850	0
459	20240215	125500	2692265	850	850	850	850	0
460	20240215	125400	2692265	850	850	850	850	0
461	20240215	125300	2692265	850	850	850	850	0
462	20240215	125200	2692265	850	850	850	850	0
463	20240215	125100	2692265	850	850	850	850	0
464	20240215	125000	2692265	850	850	850	850	0
465	20240215	124900	2692265	850	850	850	850	0
466	20240215	124800	2692265	850	850	850	850	0
467	20240215	124700	2692265	850	850	850	850	0
468	20240215	124600	2692265	850	850	850	850	0
469	20240215	124500	2692265	850	850	850	850	0
470	20240215	124400	2692265	850	850	850	850	0
471	20240215	124300	2692265	850	850	850	850	0
472	20240215	124200	2692265	850	850	850	850	0
473	20240215	124100	2692265	850	850	850	850	0
474	20240215	124000	2692265	850	850	850	850	0
475	20240215	123900	2692265	850	850	850	850	0
476	20240215	123800	2692265	850	850	850	850	0
477	20240215	123700	2692265	850	850	850	850	0
478	20240215	123600	2692265	850	850	850	850	0
479	20240215	123500	2692265	850	850	850	850	0
480	20240215	123400	2692265	850	850	850	850	0
481	20240215	123300	2692265	850	850	850	850	0
482	20240215	123200	2692265	850	850	850	850	0
483	20240215	123100	2692265	850	850	850	850	0
484	20240215	123000	2692265	850	850	850	850	0
485	20240215	122900	2692265	850	850	850	850	0
486	20240215	122800	2692265	850	850	850	850	0
487	20240215	122700	2692265	850	850	850	850	0
488	20240215	122600	2692265	850	850	850	850	0
489	20240215	122500	2692265	850	850	850	850	0
490	20240215	122400	2692265	850	850	850	850	0
491	20240215	122300	2692265	850	850	850	850	0
492	20240215	122200	2692265	850	850	850	850	0
493	20240215	122100	2692265	850	850	850	850	0
494	20240215	122000	2692265	850	850	850	850	0
495	20240215	121900	2692265	850	850	850	850	0
496	20240215	121800	2692265	850	850	850	850	0
497	20240215	121700	2692265	850	850	850	850	0
498	20240215	121600	2692265	850	850	850	850	0
499	20240215	121500	2692265	850	850	850	850	0
500	20240215	121400	2692265	850	850	850	850	0
501	20240215	121300	2692265	850	850	850	850	0
502	20240215	121200	2692265	850	850	850	850	0
503	20240215	121100	2692265	850	850	850	850	0
504	20240215	121000	2692265	850	850	850	850	0
505	20240215	120900	2692265	850	850	850	850	0
506	20240215	120800	2692265	850	850	850	850	0
507	20240215	120700	2692265	850	850	850	850	0
508	20240215	120600	2692265	850	850	850	850	0
509	20240215	120500	2692265	850	850	850	850	0
510	20240215	120400	2692265	850	850	850	850	10
511	20240215	120300	2683765	859	820	859	805	2171
512	20240215	120200	930851	859	859	859	859	0
513	20240215	120100	930851	859	859	859	859	0
514	20240215	120000	930851	859	859	859	859	0
515	20240215	115900	930851	859	859	859	859	0
516	20240215	115800	930851	859	859	859	859	0
517	20240215	115700	930851	859	859	859	859	0
518	20240215	115600	930851	859	859	859	859	1
519	20240215	115500	929992	820	827	827	820	600
520	20240215	115400	434460	860	860	860	860	0
521	20240215	115300	434460	860	860	860	860	0
522	20240215	115200	434460	860	860	860	860	0
523	20240215	115100	434460	860	860	860	860	0
524	20240215	115000	434460	860	860	860	860	0
525	20240215	114900	434460	860	860	860	860	0
526	20240215	114800	434460	860	860	860	860	0
527	20240215	114700	434460	860	860	860	860	0
528	20240215	114600	434460	860	860	860	860	0
529	20240215	114500	434460	860	860	860	860	0
530	20240215	114400	434460	860	860	860	860	0
531	20240215	114300	434460	860	860	860	860	0
532	20240215	114200	434460	860	860	860	860	0
533	20240215	114100	434460	860	860	860	860	0
534	20240215	114000	434460	860	860	860	860	0
535	20240215	113900	434460	860	860	860	860	0
536	20240215	113800	434460	860	860	860	860	0
537	20240215	113700	434460	860	860	860	860	0
538	20240215	113600	434460	860	860	860	860	0
539	20240215	113500	434460	860	860	860	860	0
540	20240215	113400	434460	860	860	860	860	0
541	20240215	113300	434460	860	860	860	860	0
542	20240215	113200	434460	860	860	860	860	0
543	20240215	113100	434460	860	860	860	860	0
544	20240215	113000	434460	860	860	860	860	0
545	20240215	112900	434460	860	860	860	860	0
546	20240215	112800	434460	860	860	860	860	0
547	20240215	112700	434460	860	860	860	860	0
548	20240215	112600	434460	860	860	860	860	0
549	20240215	112500	434460	860	860	860	860	0
550	20240215	112400	434460	860	860	860	860	0
551	20240215	112300	434460	860	860	860	860	0
552	20240215	112200	434460	860	860	860	860	0
553	20240215	112100	434460	860	860	860	860	0
554	20240215	112000	434460	860	860	860	860	0
555	20240215	111900	434460	860	860	860	860	0
556	20240215	111800	434460	860	860	860	860	0
557	20240215	111700	434460	860	860	860	860	0
558	20240215	111600	434460	860	860	860	860	0
559	20240215	111500	434460	860	860	860	860	0
560	20240215	111400	434460	860	860	860	860	0
561	20240215	111300	434460	860	860	860	860	0
562	20240215	111200	434460	860	860	860	860	0
563	20240215	111100	434460	860	860	860	860	0
564	20240215	111000	434460	860	860	860	860	0
565	20240215	110900	434460	860	860	860	860	0
566	20240215	110800	434460	860	860	860	860	0
567	20240215	110700	434460	860	860	860	860	0
568	20240215	110600	434460	860	860	860	860	0
569	20240215	110500	434460	860	860	860	860	0
570	20240215	110400	434460	860	860	860	860	0
571	20240215	110300	434460	860	860	860	860	0
572	20240215	110200	434460	860	860	860	860	0
573	20240215	110100	434460	860	860	860	860	0
574	20240215	110000	434460	860	860	860	860	0
575	20240215	105900	434460	860	860	860	860	0
576	20240215	105800	434460	860	860	860	860	0
577	20240215	105700	434460	860	860	860	860	0
578	20240215	105600	434460	860	860	860	860	0
579	20240215	105500	434460	860	860	860	860	0
580	20240215	105400	434460	860	860	860	860	0
581	20240215	105300	434460	860	860	860	860	0
582	20240215	105200	434460	860	860	860	860	0
583	20240215	105100	434460	860	860	860	860	0
584	20240215	105000	434460	860	860	860	860	0
585	20240215	104900	434460	860	860	860	860	0
586	20240215	104800	434460	860	860	860	860	0
587	20240215	104700	434460	860	860	860	860	0
588	20240215	104600	434460	860	860	860	860	0
589	20240215	104500	434460	860	860	860	860	0
590	20240215	104400	434460	860	860	860	860	0
591	20240215	104300	434460	860	860	860	860	0
592	20240215	104200	434460	860	860	860	860	0
593	20240215	104100	434460	860	860	860	860	0
594	20240215	104000	434460	860	860	860	860	0
595	20240215	103900	434460	860	860	860	860	0
596	20240215	103800	434460	860	860	860	860	0
597	20240215	103700	434460	860	860	860	860	0
598	20240215	103600	434460	860	860	860	860	0
599	20240215	103500	434460	860	860	860	860	0
600	20240215	103400	434460	860	860	860	860	0
601	20240215	103300	434460	860	860	860	860	0
602	20240215	103200	434460	860	860	860	860	0
603	20240215	103100	434460	860	860	860	860	0
604	20240215	103000	434460	860	860	860	860	0
605	20240215	102900	434460	860	860	860	860	0
606	20240215	102800	434460	860	860	860	860	0
607	20240215	102700	434460	860	860	860	860	0
608	20240215	102600	434460	860	860	860	860	0
609	20240215	102500	434460	860	860	860	860	0
610	20240215	102400	434460	860	860	860	860	0
611	20240215	102300	434460	860	860	860	860	0
612	20240215	102200	434460	860	860	860	860	0
613	20240215	102100	434460	860	860	860	860	0
614	20240215	102000	434460	860	860	860	860	0
615	20240215	101900	434460	860	860	860	860	0
616	20240215	101800	434460	860	860	860	860	0
617	20240215	101700	434460	860	860	860	860	0
618	20240215	101600	434460	860	860	860	860	0
619	20240215	101500	434460	860	860	860	860	0
620	20240215	101400	434460	860	860	860	860	0
621	20240215	101300	434460	860	860	860	860	0
622	20240215	101200	434460	860	860	860	860	10
623	20240215	101100	425860	860	860	860	860	0
624	20240215	101000	425860	860	860	860	860	0
625	20240215	100900	425860	860	860	860	860	0
626	20240215	100800	425860	860	860	860	860	0
627	20240215	100700	425860	860	860	860	860	0
628	20240215	100600	425860	860	860	860	860	0
629	20240215	100500	425860	860	860	860	860	0
630	20240215	100400	425860	860	860	860	860	0
631	20240215	100300	425860	860	860	860	860	0
632	20240215	100200	425860	860	860	860	860	0
633	20240215	100100	425860	860	860	860	860	0
634	20240215	100000	425860	860	860	860	860	0
635	20240215	095900	425860	860	860	860	860	0
636	20240215	095800	425860	860	860	860	860	0
637	20240215	095700	425860	860	860	860	860	0
638	20240215	095600	425860	860	860	860	860	0
639	20240215	095500	425860	860	860	860	860	0
640	20240215	095400	425860	860	860	860	860	0
641	20240215	095300	425860	860	860	860	860	0
642	20240215	095200	425860	860	860	860	860	0
643	20240215	095100	425860	860	850	860	850	500
644	20240215	095000	850	850	850	850	850	1
645	20240215	094900	0	897	897	897	897	0
646	20240215	094800	0	897	897	897	897	0
647	20240215	094700	0	897	897	897	897	0
648	20240215	094600	0	897	897	897	897	0
649	20240215	094500	0	897	897	897	897	0
650	20240215	094400	0	897	897	897	897	0
651	20240215	094300	0	897	897	897	897	0
652	20240215	094200	0	897	897	897	897	0
653	20240215	094100	0	897	897	897	897	0
654	20240215	094000	0	897	897	897	897	0
655	20240215	093900	0	897	897	897	897	0
656	20240215	093800	0	897	897	897	897	0
657	20240215	093700	0	897	897	897	897	0
658	20240215	093600	0	897	897	897	897	0
659	20240215	093500	0	897	897	897	897	0
660	20240215	093400	0	897	897	897	897	0
661	20240215	093300	0	897	897	897	897	0
662	20240215	093200	0	897	897	897	897	0
663	20240215	093100	0	897	897	897	897	0
664	20240215	093000	0	897	897	897	897	0
665	20240215	092900	0	897	897	897	897	0
666	20240215	092800	0	897	897	897	897	0
667	20240215	092700	0	897	897	897	897	0
668	20240215	092600	0	897	897	897	897	0
669	20240215	092500	0	897	897	897	897	0
670	20240215	092400	0	897	897	897	897	0
671	20240215	092300	0	897	897	897	897	0
672	20240215	092200	0	897	897	897	897	0
673	20240215	092100	0	897	897	897	897	0
674	20240215	092000	0	897	897	897	897	0
675	20240215	091900	0	897	897	897	897	0
676	20240215	091800	0	897	897	897	897	0
677	20240215	091700	0	897	897	897	897	0
678	20240215	091600	0	897	897	897	897	0
679	20240215	091500	0	897	897	897	897	0
680	20240215	091400	0	897	897	897	897	0
681	20240215	091300	0	897	897	897	897	0
682	20240215	091200	0	897	897	897	897	0
683	20240215	091100	0	897	897	897	897	0
684	20240215	091000	0	897	897	897	897	0
685	20240215	090900	0	897	897	897	897	0
686	20240215	090800	0	897	897	897	897	0
687	20240215	090700	0	897	897	897	897	0
688	20240215	090600	0	897	897	897	897	0
689	20240215	090500	0	897	897	897	897	0
690	20240215	090400	0	897	897	897	897	0
691	20240215	090300	0	897	897	897	897	0
692	20240215	090200	0	897	897	897	897	0
693	20240215	090100	0	897	897	897	897	0
694	20240215	090000	0	897	897	897	897	0