KissMeData/023460/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	190700	575914	1874	1874	1874	1874	27
3	20240214	190600	575914	1874	1874	1874	1874	0
4	20240214	190500	575914	1874	1874	1874	1874	0
5	20240214	190400	575914	1874	1874	1874	1874	0
6	20240214	190300	575914	1874	1874	1874	1874	0
7	20240214	190200	575914	1874	1874	1874	1874	0
8	20240214	190100	575914	1874	1874	1874	1874	0
9	20240214	190000	575914	1874	1874	1874	1874	0
10	20240214	185900	575914	1874	1874	1874	1874	0
11	20240214	185800	575914	1874	1874	1874	1874	0
12	20240214	185700	575914	1874	1874	1874	1874	0
13	20240214	185600	575914	1874	1874	1874	1874	0
14	20240214	185500	575914	1874	1874	1874	1874	0
15	20240214	185400	575914	1874	1874	1874	1874	0
16	20240214	185300	575914	1874	1874	1874	1874	0
17	20240214	185200	575914	1874	1874	1874	1874	0
18	20240214	185100	575914	1874	1874	1874	1874	0
19	20240214	185000	575914	1874	1874	1874	1874	0
20	20240214	184900	575914	1874	1874	1874	1874	0
21	20240214	184800	575914	1874	1874	1874	1874	0
22	20240214	184700	575914	1874	1874	1874	1874	0
23	20240214	184600	575914	1874	1874	1874	1874	0
24	20240214	184500	575914	1874	1874	1874	1874	0
25	20240214	184400	575914	1874	1874	1874	1874	0
26	20240214	184300	575914	1874	1874	1874	1874	0
27	20240214	184200	575914	1874	1874	1874	1874	0
28	20240214	184100	575914	1874	1874	1874	1874	0
29	20240214	184000	575914	1874	1874	1874	1874	0
30	20240214	183900	575914	1874	1874	1874	1874	0
31	20240214	183800	575914	1874	1874	1874	1874	0
32	20240214	183700	575914	1874	1874	1874	1874	27
33	20240214	183600	575914	1874	1874	1874	1874	0
34	20240214	183500	575914	1874	1874	1874	1874	0
35	20240214	183400	575914	1874	1874	1874	1874	0
36	20240214	183300	575914	1874	1874	1874	1874	0
37	20240214	183200	575914	1874	1874	1874	1874	0
38	20240214	183100	575914	1874	1874	1874	1874	0
39	20240214	183000	575914	1874	1874	1874	1874	0
40	20240214	182900	575914	1874	1874	1874	1874	0
41	20240214	182800	575914	1874	1874	1874	1874	0
42	20240214	182700	575914	1874	1874	1874	1874	0
43	20240214	182600	575914	1874	1874	1874	1874	0
44	20240214	182500	575914	1874	1874	1874	1874	0
45	20240214	182400	575914	1874	1874	1874	1874	0
46	20240214	182300	575914	1874	1874	1874	1874	0
47	20240214	182200	575914	1874	1874	1874	1874	0
48	20240214	182100	575914	1874	1874	1874	1874	0
49	20240214	182000	575914	1874	1874	1874	1874	0
50	20240214	181900	575914	1874	1874	1874	1874	0
51	20240214	181800	575914	1874	1874	1874	1874	0
52	20240214	181700	575914	1874	1874	1874	1874	0
53	20240214	181600	575914	1874	1874	1874	1874	0
54	20240214	181500	575914	1874	1874	1874	1874	0
55	20240214	181400	575914	1874	1874	1874	1874	0
56	20240214	181300	575914	1874	1874	1874	1874	0
57	20240214	181200	575914	1874	1874	1874	1874	0
58	20240214	181100	575914	1874	1874	1874	1874	0
59	20240214	181000	575914	1874	1874	1874	1874	0
60	20240214	180900	575914	1874	1874	1874	1874	0
61	20240214	180800	575914	1874	1874	1874	1874	0
62	20240214	180700	575914	1874	1874	1874	1874	27
63	20240214	180600	575914	1874	1874	1874	1874	0
64	20240214	180500	575914	1874	1874	1874	1874	0
65	20240214	180400	575914	1874	1874	1874	1874	0
66	20240214	180300	575914	1874	1874	1874	1874	0
67	20240214	180200	575914	1874	1874	1874	1874	0
68	20240214	180100	575914	1874	1874	1874	1874	0
69	20240214	180000	575914	1874	1874	1874	1874	0
70	20240214	175900	575914	1874	1874	1874	1874	0
71	20240214	175800	575914	1874	1874	1874	1874	0
72	20240214	175700	575914	1874	1874	1874	1874	0
73	20240214	175600	575914	1874	1874	1874	1874	0
74	20240214	175500	575914	1874	1874	1874	1874	0
75	20240214	175400	575914	1874	1874	1874	1874	0
76	20240214	175300	575914	1874	1874	1874	1874	0
77	20240214	175200	575914	1874	1874	1874	1874	0
78	20240214	175100	575914	1874	1874	1874	1874	0
79	20240214	175000	575914	1874	1874	1874	1874	0
80	20240214	174900	575914	1874	1874	1874	1874	0
81	20240214	174800	575914	1874	1874	1874	1874	0
82	20240214	174700	575914	1874	1874	1874	1874	0
83	20240214	174600	575914	1874	1874	1874	1874	0
84	20240214	174500	575914	1874	1874	1874	1874	0
85	20240214	174400	575914	1874	1874	1874	1874	0
86	20240214	174300	575914	1874	1874	1874	1874	0
87	20240214	174200	575914	1874	1874	1874	1874	0
88	20240214	174100	575914	1874	1874	1874	1874	0
89	20240214	174000	575914	1874	1874	1874	1874	0
90	20240214	173900	575914	1874	1874	1874	1874	0
91	20240214	173800	575914	1874	1874	1874	1874	0
92	20240214	173700	575914	1874	1874	1874	1874	27
93	20240214	173600	575914	1874	1874	1874	1874	0
94	20240214	173500	575914	1874	1874	1874	1874	0
95	20240214	173400	575914	1874	1874	1874	1874	0
96	20240214	173300	575914	1874	1874	1874	1874	0
97	20240214	173200	575914	1874	1874	1874	1874	0
98	20240214	173100	575914	1874	1874	1874	1874	0
99	20240214	173000	575914	1874	1874	1874	1874	0
100	20240214	172900	575914	1874	1874	1874	1874	0
101	20240214	172800	575914	1874	1874	1874	1874	0
102	20240214	172700	575914	1874	1874	1874	1874	0
103	20240214	172600	575914	1874	1874	1874	1874	0
104	20240214	172500	575914	1874	1874	1874	1874	0
105	20240214	172400	575914	1874	1874	1874	1874	0
106	20240214	172300	575914	1874	1874	1874	1874	0
107	20240214	172200	575914	1874	1874	1874	1874	0
108	20240214	172100	575914	1874	1874	1874	1874	0
109	20240214	172000	575914	1874	1874	1874	1874	0
110	20240214	171900	575914	1874	1874	1874	1874	0
111	20240214	171800	575914	1874	1874	1874	1874	0
112	20240214	171700	575914	1874	1874	1874	1874	0
113	20240214	171600	575914	1874	1874	1874	1874	0
114	20240214	171500	575914	1874	1874	1874	1874	0
115	20240214	171400	575914	1874	1874	1874	1874	0
116	20240214	171300	575914	1874	1874	1874	1874	0
117	20240214	171200	575914	1874	1874	1874	1874	0
118	20240214	171100	575914	1874	1874	1874	1874	0
119	20240214	171000	575914	1874	1874	1874	1874	0
120	20240214	170900	575914	1874	1874	1874	1874	0
121	20240214	170800	575914	1874	1874	1874	1874	0
122	20240214	170700	575914	1874	1874	1874	1874	27
123	20240214	170600	575914	1874	1874	1874	1874	0
124	20240214	170500	575914	1874	1874	1874	1874	0
125	20240214	170400	575914	1874	1874	1874	1874	0
126	20240214	170300	575914	1874	1874	1874	1874	0
127	20240214	170200	575914	1874	1874	1874	1874	0
128	20240214	170100	575914	1874	1874	1874	1874	0
129	20240214	170000	575914	1874	1874	1874	1874	0
130	20240214	165900	575914	1874	1874	1874	1874	0
131	20240214	165800	575914	1874	1874	1874	1874	0
132	20240214	165700	575914	1874	1874	1874	1874	0
133	20240214	165600	575914	1874	1874	1874	1874	0
134	20240214	165500	575914	1874	1874	1874	1874	0
135	20240214	165400	575914	1874	1874	1874	1874	0
136	20240214	165300	575914	1874	1874	1874	1874	0
137	20240214	165200	575914	1874	1874	1874	1874	0
138	20240214	165100	575914	1874	1874	1874	1874	0
139	20240214	165000	575914	1874	1874	1874	1874	0
140	20240214	164900	575914	1874	1874	1874	1874	0
141	20240214	164800	575914	1874	1874	1874	1874	0
142	20240214	164700	575914	1874	1874	1874	1874	0
143	20240214	164600	575914	1874	1874	1874	1874	0
144	20240214	164500	575914	1874	1874	1874	1874	0
145	20240214	164400	575914	1874	1874	1874	1874	0
146	20240214	164300	575914	1874	1874	1874	1874	0
147	20240214	164200	575914	1874	1874	1874	1874	0
148	20240214	164100	575914	1874	1874	1874	1874	0
149	20240214	164000	575914	1874	1874	1874	1874	0
150	20240214	163900	575914	1874	1874	1874	1874	0
151	20240214	163800	575914	1874	1874	1874	1874	0
152	20240214	163700	575914	1874	1874	1874	1874	27
153	20240214	163600	575914	1874	1874	1874	1874	0
154	20240214	163500	575914	1874	1874	1874	1874	0
155	20240214	163400	575914	1874	1874	1874	1874	0
156	20240214	163300	575914	1874	1874	1874	1874	0
157	20240214	163200	575914	1874	1874	1874	1874	0
158	20240214	163100	575914	1874	1874	1874	1874	0
159	20240214	163000	575914	1874	1874	1874	1874	0
160	20240214	162900	575914	1874	1874	1874	1874	0
161	20240214	162800	575914	1874	1874	1874	1874	0
162	20240214	162700	575914	1874	1874	1874	1874	0
163	20240214	162600	575914	1874	1874	1874	1874	0
164	20240214	162500	575914	1874	1874	1874	1874	0
165	20240214	162400	575914	1874	1874	1874	1874	0
166	20240214	162300	575914	1874	1874	1874	1874	0
167	20240214	162200	575914	1874	1874	1874	1874	0
168	20240214	162100	575914	1874	1874	1874	1874	0
169	20240214	162000	575914	1874	1874	1874	1874	0
170	20240214	161900	575914	1874	1874	1874	1874	0
171	20240214	161800	575914	1874	1874	1874	1874	0
172	20240214	161700	575914	1874	1874	1874	1874	0
173	20240214	161600	575914	1874	1874	1874	1874	0
174	20240214	161500	575914	1874	1874	1874	1874	0
175	20240214	161400	575914	1874	1874	1874	1874	0
176	20240214	161300	575914	1874	1874	1874	1874	0
177	20240214	161200	575914	1874	1874	1874	1874	0
178	20240214	161100	575914	1874	1874	1874	1874	0
179	20240214	161000	575914	1874	1874	1874	1874	0
180	20240214	160900	575914	1874	1874	1874	1874	0
181	20240214	160800	575914	1874	1874	1874	1874	0
182	20240214	160700	575914	1874	1874	1874	1874	27
183	20240214	160600	575914	1874	1874	1874	1874	0
184	20240214	160500	575914	1874	1874	1874	1874	0
185	20240214	160400	575914	1874	1874	1874	1874	0
186	20240214	160300	575914	1874	1874	1874	1874	0
187	20240214	160200	575914	1874	1874	1874	1874	0
188	20240214	160100	575914	1874	1874	1874	1874	0
189	20240214	160000	575914	1874	1874	1874	1874	0
190	20240214	155900	575914	1874	1874	1874	1874	0
191	20240214	155800	575914	1874	1874	1874	1874	0
192	20240214	155700	575914	1874	1874	1874	1874	0
193	20240214	155600	575914	1874	1874	1874	1874	0
194	20240214	155500	575914	1874	1874	1874	1874	0
195	20240214	155400	575914	1874	1874	1874	1874	0
196	20240214	155300	575914	1874	1874	1874	1874	0
197	20240214	155200	575914	1874	1874	1874	1874	0
198	20240214	155100	575914	1874	1874	1874	1874	0
199	20240214	155000	575914	1874	1874	1874	1874	0
200	20240214	154900	575914	1874	1874	1874	1874	0
201	20240214	154800	575914	1874	1874	1874	1874	0
202	20240214	154700	575914	1874	1874	1874	1874	0
203	20240214	154600	575914	1874	1874	1874	1874	0
204	20240214	154500	575914	1874	1874	1874	1874	0
205	20240214	154400	575914	1874	1874	1874	1874	0
206	20240214	154300	575914	1874	1874	1874	1874	0
207	20240214	154200	575914	1874	1874	1874	1874	0
208	20240214	154100	575914	1874	1874	1874	1874	0
209	20240214	154000	575914	1874	1874	1874	1874	0
210	20240214	153900	575914	1874	1874	1874	1874	0
211	20240214	153800	575914	1874	1874	1874	1874	0
212	20240214	153700	575914	1874	1874	1874	1874	27
213	20240214	153600	575914	1874	1874	1874	1874	0
214	20240214	153500	575914	1874	1874	1874	1874	0
215	20240214	153400	575914	1874	1874	1874	1874	0
216	20240214	153300	575914	1874	1874	1874	1874	0
217	20240214	153200	575914	1874	1874	1874	1874	0
218	20240214	153100	575914	1874	1874	1874	1874	0
219	20240214	153000	575914	1874	1874	1874	1874	27
220	20240214	152900	525316	1874	1874	1874	1874	0
221	20240214	152800	525316	1874	1874	1874	1874	0
222	20240214	152700	525316	1874	1874	1874	1874	0
223	20240214	152600	525316	1874	1874	1874	1874	0
224	20240214	152500	525316	1874	1874	1874	1874	0
225	20240214	152400	525316	1874	1874	1874	1874	0
226	20240214	152300	525316	1874	1874	1874	1874	0
227	20240214	152200	525316	1874	1874	1874	1874	0
228	20240214	152100	525316	1874	1874	1874	1874	0
229	20240214	152000	525316	1874	1874	1874	1874	0
230	20240214	151900	525316	1874	1873	1874	1873	2
231	20240214	151800	521569	1857	1857	1857	1857	0
232	20240214	151700	521569	1857	1857	1857	1857	0
233	20240214	151600	521569	1857	1857	1857	1857	1
234	20240214	151500	519712	1874	1874	1874	1874	10
235	20240214	151400	500972	1874	1874	1874	1874	0
236	20240214	151300	500972	1874	1874	1874	1874	0
237	20240214	151200	500972	1874	1874	1874	1874	0
238	20240214	151100	500972	1874	1874	1874	1874	0
239	20240214	151000	500972	1874	1874	1874	1874	0
240	20240214	150900	500972	1874	1874	1874	1874	0
241	20240214	150800	500972	1874	1874	1874	1874	0
242	20240214	150700	500972	1874	1874	1874	1874	0
243	20240214	150600	500972	1874	1874	1874	1874	0
244	20240214	150500	500972	1874	1874	1874	1874	0
245	20240214	150400	500972	1874	1874	1874	1874	0
246	20240214	150300	500972	1874	1874	1874	1874	0
247	20240214	150200	500972	1874	1874	1874	1874	0
248	20240214	150100	500972	1874	1874	1874	1874	0
249	20240214	150000	500972	1874	1874	1874	1874	0
250	20240214	145900	500972	1874	1874	1874	1874	0
251	20240214	145800	500972	1874	1874	1874	1874	0
252	20240214	145700	500972	1874	1874	1874	1874	0
253	20240214	145600	500972	1874	1874	1874	1874	0
254	20240214	145500	500972	1874	1874	1874	1874	0
255	20240214	145400	500972	1874	1874	1874	1874	0
256	20240214	145300	500972	1874	1874	1874	1874	0
257	20240214	145200	500972	1874	1874	1874	1874	0
258	20240214	145100	500972	1874	1874	1874	1874	0
259	20240214	145000	500972	1874	1874	1874	1874	0
260	20240214	144900	500972	1874	1874	1874	1874	0
261	20240214	144800	500972	1874	1874	1874	1874	0
262	20240214	144700	500972	1874	1874	1874	1874	0
263	20240214	144600	500972	1874	1874	1874	1874	0
264	20240214	144500	500972	1874	1874	1874	1874	0
265	20240214	144400	500972	1874	1874	1874	1874	0
266	20240214	144300	500972	1874	1874	1874	1874	0
267	20240214	144200	500972	1874	1874	1874	1874	0
268	20240214	144100	500972	1874	1874	1874	1874	0
269	20240214	144000	500972	1874	1874	1874	1874	0
270	20240214	143900	500972	1874	1874	1874	1874	0
271	20240214	143800	500972	1874	1874	1874	1874	0
272	20240214	143700	500972	1874	1874	1874	1874	0
273	20240214	143600	500972	1874	1874	1874	1874	0
274	20240214	143500	500972	1874	1874	1874	1874	0
275	20240214	143400	500972	1874	1874	1874	1874	0
276	20240214	143300	500972	1874	1874	1874	1874	0
277	20240214	143200	500972	1874	1874	1874	1874	0
278	20240214	143100	500972	1874	1874	1874	1874	0
279	20240214	143000	500972	1874	1874	1874	1874	0
280	20240214	142900	500972	1874	1874	1874	1874	0
281	20240214	142800	500972	1874	1874	1874	1874	0
282	20240214	142700	500972	1874	1874	1874	1874	10
283	20240214	142600	482232	1874	1874	1874	1874	0
284	20240214	142500	482232	1874	1874	1874	1874	0
285	20240214	142400	482232	1874	1874	1874	1874	0
286	20240214	142300	482232	1874	1874	1874	1874	0
287	20240214	142200	482232	1874	1874	1874	1874	0
288	20240214	142100	482232	1874	1874	1874	1874	5
289	20240214	142000	472862	1874	1874	1874	1874	0
290	20240214	141900	472862	1874	1874	1874	1874	0
291	20240214	141800	472862	1874	1874	1874	1874	0
292	20240214	141700	472862	1874	1874	1874	1874	0
293	20240214	141600	472862	1874	1874	1874	1874	0
294	20240214	141500	472862	1874	1874	1874	1874	0
295	20240214	141400	472862	1874	1874	1874	1874	0
296	20240214	141300	472862	1874	1874	1874	1874	0
297	20240214	141200	472862	1874	1874	1874	1874	0
298	20240214	141100	472862	1874	1874	1874	1874	0
299	20240214	141000	472862	1874	1874	1874	1874	0
300	20240214	140900	472862	1874	1874	1874	1874	0
301	20240214	140800	472862	1874	1874	1874	1874	5
302	20240214	140700	463492	1874	1874	1874	1874	0
303	20240214	140600	463492	1874	1874	1874	1874	0
304	20240214	140500	463492	1874	1874	1874	1874	0
305	20240214	140400	463492	1874	1874	1874	1874	0
306	20240214	140300	463492	1874	1874	1874	1874	0
307	20240214	140200	463492	1874	1874	1874	1874	0
308	20240214	140100	463492	1874	1874	1874	1874	0
309	20240214	140000	463492	1874	1874	1874	1874	0
310	20240214	135900	463492	1874	1874	1874	1874	0
311	20240214	135800	463492	1874	1874	1874	1874	0
312	20240214	135700	463492	1874	1873	1874	1873	3
313	20240214	135600	457872	1873	1873	1873	1873	4
314	20240214	135500	450380	1856	1860	1860	1856	16
315	20240214	135400	420644	1875	1875	1875	1875	0
316	20240214	135300	420644	1875	1875	1875	1875	0
317	20240214	135200	420644	1875	1875	1875	1875	0
318	20240214	135100	420644	1875	1875	1875	1875	0
319	20240214	135000	420644	1875	1875	1875	1875	0
320	20240214	134900	420644	1875	1875	1875	1875	0
321	20240214	134800	420644	1875	1875	1875	1875	0
322	20240214	134700	420644	1875	1875	1875	1875	0
323	20240214	134600	420644	1875	1875	1875	1875	0
324	20240214	134500	420644	1875	1875	1875	1875	0
325	20240214	134400	420644	1875	1875	1875	1875	0
326	20240214	134300	420644	1875	1875	1875	1875	0
327	20240214	134200	420644	1875	1875	1875	1875	0
328	20240214	134100	420644	1875	1875	1875	1875	0
329	20240214	134000	420644	1875	1875	1875	1875	0
330	20240214	133900	420644	1875	1875	1875	1875	0
331	20240214	133800	420644	1875	1875	1875	1875	10
332	20240214	133700	401894	1856	1870	1870	1856	119
333	20240214	133600	179995	1875	1875	1875	1875	0
334	20240214	133500	179995	1875	1875	1875	1875	0
335	20240214	133400	179995	1875	1875	1875	1875	0
336	20240214	133300	179995	1875	1875	1875	1875	0
337	20240214	133200	179995	1875	1875	1875	1875	0
338	20240214	133100	179995	1875	1875	1875	1875	0
339	20240214	133000	179995	1875	1875	1875	1875	0
340	20240214	132900	179995	1875	1875	1875	1875	0
341	20240214	132800	179995	1875	1875	1875	1875	0
342	20240214	132700	179995	1875	1875	1875	1875	0
343	20240214	132600	179995	1875	1875	1875	1875	0
344	20240214	132500	179995	1875	1875	1875	1875	0
345	20240214	132400	179995	1875	1875	1875	1875	0
346	20240214	132300	179995	1875	1875	1875	1875	0
347	20240214	132200	179995	1875	1875	1875	1875	0
348	20240214	132100	179995	1875	1875	1875	1875	0
349	20240214	132000	179995	1875	1875	1875	1875	0
350	20240214	131900	179995	1875	1875	1875	1875	0
351	20240214	131800	179995	1875	1875	1875	1875	0
352	20240214	131700	179995	1875	1875	1875	1875	0
353	20240214	131600	179995	1875	1875	1875	1875	0
354	20240214	131500	179995	1875	1875	1875	1875	0
355	20240214	131400	179995	1875	1875	1875	1875	0
356	20240214	131300	179995	1875	1875	1875	1875	0
357	20240214	131200	179995	1875	1875	1875	1875	0
358	20240214	131100	179995	1875	1875	1875	1875	0
359	20240214	131000	179995	1875	1875	1875	1875	0
360	20240214	130900	179995	1875	1875	1875	1875	0
361	20240214	130800	179995	1875	1875	1875	1875	0
362	20240214	130700	179995	1875	1875	1875	1875	0
363	20240214	130600	179995	1875	1875	1875	1875	0
364	20240214	130500	179995	1875	1875	1875	1875	0
365	20240214	130400	179995	1875	1875	1875	1875	0
366	20240214	130300	179995	1875	1875	1875	1875	0
367	20240214	130200	179995	1875	1875	1875	1875	0
368	20240214	130100	179995	1875	1875	1875	1875	0
369	20240214	130000	179995	1875	1875	1875	1875	0
370	20240214	125900	179995	1875	1875	1875	1875	0
371	20240214	125800	179995	1875	1875	1875	1875	0
372	20240214	125700	179995	1875	1875	1875	1875	0
373	20240214	125600	179995	1875	1875	1875	1875	0
374	20240214	125500	179995	1875	1875	1875	1875	0
375	20240214	125400	179995	1875	1875	1875	1875	0
376	20240214	125300	179995	1875	1875	1875	1875	12
377	20240214	125200	157495	1875	1875	1875	1875	0
378	20240214	125100	157495	1875	1875	1875	1875	0
379	20240214	125000	157495	1875	1875	1875	1875	0
380	20240214	124900	157495	1875	1875	1875	1875	0
381	20240214	124800	157495	1875	1875	1875	1875	0
382	20240214	124700	157495	1875	1875	1875	1875	7
383	20240214	124600	144370	1875	1875	1875	1875	0
384	20240214	124500	144370	1875	1875	1875	1875	0
385	20240214	124400	144370	1875	1875	1875	1875	0
386	20240214	124300	144370	1875	1875	1875	1875	0
387	20240214	124200	144370	1875	1875	1875	1875	0
388	20240214	124100	144370	1875	1875	1875	1875	0
389	20240214	124000	144370	1875	1875	1875	1875	0
390	20240214	123900	144370	1875	1875	1875	1875	0
391	20240214	123800	144370	1875	1875	1875	1875	0
392	20240214	123700	144370	1875	1875	1875	1875	0
393	20240214	123600	144370	1875	1875	1875	1875	0
394	20240214	123500	144370	1875	1875	1875	1875	0
395	20240214	123400	144370	1875	1875	1875	1875	0
396	20240214	123300	144370	1875	1875	1875	1875	0
397	20240214	123200	144370	1875	1875	1875	1875	0
398	20240214	123100	144370	1875	1875	1875	1875	0
399	20240214	123000	144370	1875	1875	1875	1875	0
400	20240214	122900	144370	1875	1875	1875	1875	0
401	20240214	122800	144370	1875	1875	1875	1875	0
402	20240214	122700	144370	1875	1875	1875	1875	0
403	20240214	122600	144370	1875	1875	1875	1875	10
404	20240214	122500	125620	1875	1875	1875	1875	0
405	20240214	122400	125620	1875	1875	1875	1875	0
406	20240214	122300	125620	1875	1875	1875	1875	0
407	20240214	122200	125620	1875	1875	1875	1875	0
408	20240214	122100	125620	1875	1875	1875	1875	0
409	20240214	122000	125620	1875	1875	1875	1875	0
410	20240214	121900	125620	1875	1875	1875	1875	0
411	20240214	121800	125620	1875	1875	1875	1875	0
412	20240214	121700	125620	1875	1875	1875	1875	0
413	20240214	121600	125620	1875	1875	1875	1875	0
414	20240214	121500	125620	1875	1875	1875	1875	10
415	20240214	121400	106870	1875	1875	1875	1875	0
416	20240214	121300	106870	1875	1875	1875	1875	0
417	20240214	121200	106870	1875	1875	1875	1875	0
418	20240214	121100	106870	1875	1875	1875	1875	0
419	20240214	121000	106870	1875	1875	1875	1875	0
420	20240214	120900	106870	1875	1875	1875	1875	0
421	20240214	120800	106870	1875	1875	1875	1875	0
422	20240214	120700	106870	1875	1875	1875	1875	0
423	20240214	120600	106870	1875	1875	1875	1875	10
424	20240214	120500	88120	1875	1875	1875	1875	0
425	20240214	120400	88120	1875	1875	1875	1875	0
426	20240214	120300	88120	1875	1875	1875	1875	0
427	20240214	120200	88120	1875	1875	1875	1875	0
428	20240214	120100	88120	1875	1875	1875	1875	0
429	20240214	120000	88120	1875	1875	1875	1875	0
430	20240214	115900	88120	1875	1875	1875	1875	0
431	20240214	115800	88120	1875	1875	1875	1875	0
432	20240214	115700	88120	1875	1875	1875	1875	0
433	20240214	115600	88120	1875	1875	1875	1875	0
434	20240214	115500	88120	1875	1875	1875	1875	0
435	20240214	115400	88120	1875	1875	1875	1875	0
436	20240214	115300	88120	1875	1875	1875	1875	0
437	20240214	115200	88120	1875	1875	1875	1875	0
438	20240214	115100	88120	1875	1875	1875	1875	0
439	20240214	115000	88120	1875	1875	1875	1875	0
440	20240214	114900	88120	1875	1875	1875	1875	0
441	20240214	114800	88120	1875	1875	1875	1875	0
442	20240214	114700	88120	1875	1875	1875	1875	0
443	20240214	114600	88120	1875	1875	1875	1875	0
444	20240214	114500	88120	1875	1875	1875	1875	0
445	20240214	114400	88120	1875	1875	1875	1875	0
446	20240214	114300	88120	1875	1875	1875	1875	0
447	20240214	114200	88120	1875	1875	1875	1875	0
448	20240214	114100	88120	1875	1875	1875	1875	0
449	20240214	114000	88120	1875	1875	1875	1875	0
450	20240214	113900	88120	1875	1875	1875	1875	0
451	20240214	113800	88120	1875	1875	1875	1875	0
452	20240214	113700	88120	1875	1875	1875	1875	0
453	20240214	113600	88120	1875	1875	1875	1875	0
454	20240214	113500	88120	1875	1875	1875	1875	0
455	20240214	113400	88120	1875	1875	1875	1875	0
456	20240214	113300	88120	1875	1875	1875	1875	0
457	20240214	113200	88120	1875	1875	1875	1875	0
458	20240214	113100	88120	1875	1875	1875	1875	0
459	20240214	113000	88120	1875	1875	1875	1875	0
460	20240214	112900	88120	1875	1875	1875	1875	0
461	20240214	112800	88120	1875	1875	1875	1875	0
462	20240214	112700	88120	1875	1875	1875	1875	0
463	20240214	112600	88120	1875	1875	1875	1875	0
464	20240214	112500	88120	1875	1875	1875	1875	0
465	20240214	112400	88120	1875	1875	1875	1875	0
466	20240214	112300	88120	1875	1875	1875	1875	10
467	20240214	112200	69370	1875	1875	1875	1875	0
468	20240214	112100	69370	1875	1875	1875	1875	0
469	20240214	112000	69370	1875	1875	1875	1875	0
470	20240214	111900	69370	1875	1875	1875	1875	0
471	20240214	111800	69370	1875	1875	1875	1875	0
472	20240214	111700	69370	1875	1875	1875	1875	0
473	20240214	111600	69370	1875	1875	1875	1875	0
474	20240214	111500	69370	1875	1875	1875	1875	0
475	20240214	111400	69370	1875	1875	1875	1875	0
476	20240214	111300	69370	1875	1875	1875	1875	0
477	20240214	111200	69370	1875	1875	1875	1875	0
478	20240214	111100	69370	1875	1875	1875	1875	0
479	20240214	111000	69370	1875	1875	1875	1875	0
480	20240214	110900	69370	1875	1875	1875	1875	0
481	20240214	110800	69370	1875	1875	1875	1875	0
482	20240214	110700	69370	1875	1875	1875	1875	0
483	20240214	110600	69370	1875	1875	1875	1875	0
484	20240214	110500	69370	1875	1875	1875	1875	0
485	20240214	110400	69370	1875	1875	1875	1875	0
486	20240214	110300	69370	1875	1875	1875	1875	0
487	20240214	110200	69370	1875	1875	1875	1875	0
488	20240214	110100	69370	1875	1875	1875	1875	0
489	20240214	110000	69370	1875	1875	1875	1875	0
490	20240214	105900	69370	1875	1875	1875	1875	0
491	20240214	105800	69370	1875	1875	1875	1875	0
492	20240214	105700	69370	1875	1875	1875	1875	0
493	20240214	105600	69370	1875	1875	1875	1875	0
494	20240214	105500	69370	1875	1875	1875	1875	0
495	20240214	105400	69370	1875	1875	1875	1875	0
496	20240214	105300	69370	1875	1875	1875	1875	0
497	20240214	105200	69370	1875	1875	1875	1875	0
498	20240214	105100	69370	1875	1875	1875	1875	0
499	20240214	105000	69370	1875	1875	1875	1875	0
500	20240214	104900	69370	1875	1875	1875	1875	0
501	20240214	104800	69370	1875	1875	1875	1875	0
502	20240214	104700	69370	1875	1875	1875	1875	0
503	20240214	104600	69370	1875	1875	1875	1875	0
504	20240214	104500	69370	1875	1875	1875	1875	0
505	20240214	104400	69370	1875	1875	1875	1875	0
506	20240214	104300	69370	1875	1875	1875	1875	0
507	20240214	104200	69370	1875	1875	1875	1875	5
508	20240214	104100	59995	1875	1875	1875	1875	0
509	20240214	104000	59995	1875	1875	1875	1875	0
510	20240214	103900	59995	1875	1875	1875	1875	0
511	20240214	103800	59995	1875	1875	1875	1875	0
512	20240214	103700	59995	1875	1875	1875	1875	0
513	20240214	103600	59995	1875	1875	1875	1875	0
514	20240214	103500	59995	1875	1875	1875	1875	0
515	20240214	103400	59995	1875	1875	1875	1875	0
516	20240214	103300	59995	1875	1875	1875	1875	0
517	20240214	103200	59995	1875	1875	1875	1875	0
518	20240214	103100	59995	1875	1875	1875	1875	0
519	20240214	103000	59995	1875	1875	1875	1875	0
520	20240214	102900	59995	1875	1875	1875	1875	0
521	20240214	102800	59995	1875	1875	1875	1875	0
522	20240214	102700	59995	1875	1875	1875	1875	0
523	20240214	102600	59995	1875	1875	1875	1875	0
524	20240214	102500	59995	1875	1875	1875	1875	0
525	20240214	102400	59995	1875	1875	1875	1875	0
526	20240214	102300	59995	1875	1875	1875	1875	0
527	20240214	102200	59995	1875	1875	1875	1875	0
528	20240214	102100	59995	1875	1875	1875	1875	0
529	20240214	102000	59995	1875	1875	1875	1875	5
530	20240214	101900	50620	1875	1875	1875	1875	0
531	20240214	101800	50620	1875	1875	1875	1875	0
532	20240214	101700	50620	1875	1875	1875	1875	0
533	20240214	101600	50620	1875	1875	1875	1875	0
534	20240214	101500	50620	1875	1875	1875	1875	0
535	20240214	101400	50620	1875	1875	1875	1875	0
536	20240214	101300	50620	1875	1875	1875	1875	0
537	20240214	101200	50620	1875	1875	1875	1875	0
538	20240214	101100	50620	1875	1875	1875	1875	5
539	20240214	101000	41245	1875	1875	1875	1875	0
540	20240214	100900	41245	1875	1875	1875	1875	0
541	20240214	100800	41245	1875	1875	1875	1875	0
542	20240214	100700	41245	1875	1875	1875	1875	0
543	20240214	100600	41245	1875	1875	1875	1875	0
544	20240214	100500	41245	1875	1875	1875	1875	0
545	20240214	100400	41245	1875	1875	1875	1875	10
546	20240214	100300	22495	1875	1875	1875	1875	0
547	20240214	100200	22495	1875	1875	1875	1875	0
548	20240214	100100	22495	1875	1875	1875	1875	0
549	20240214	100000	22495	1875	1875	1875	1875	0
550	20240214	095900	22495	1875	1875	1875	1875	0
551	20240214	095800	22495	1875	1875	1875	1875	0
552	20240214	095700	22495	1875	1875	1875	1875	0
553	20240214	095600	22495	1875	1875	1875	1875	0
554	20240214	095500	22495	1875	1875	1875	1875	0
555	20240214	095400	22495	1875	1875	1875	1875	0
556	20240214	095300	22495	1875	1875	1875	1875	0
557	20240214	095200	22495	1875	1875	1875	1875	0
558	20240214	095100	22495	1875	1875	1875	1875	0
559	20240214	095000	22495	1875	1875	1875	1875	0
560	20240214	094900	22495	1875	1875	1875	1875	0
561	20240214	094800	22495	1875	1875	1875	1875	0
562	20240214	094700	22495	1875	1875	1875	1875	0
563	20240214	094600	22495	1875	1875	1875	1875	0
564	20240214	094500	22495	1875	1875	1875	1875	0
565	20240214	094400	22495	1875	1875	1875	1875	0
566	20240214	094300	22495	1875	1875	1875	1875	0
567	20240214	094200	22495	1875	1875	1875	1875	0
568	20240214	094100	22495	1875	1875	1875	1875	0
569	20240214	094000	22495	1875	1875	1875	1875	0
570	20240214	093900	22495	1875	1875	1875	1875	0
571	20240214	093800	22495	1875	1875	1875	1875	0
572	20240214	093700	22495	1875	1875	1875	1875	0
573	20240214	093600	22495	1875	1875	1875	1875	0
574	20240214	093500	22495	1875	1875	1875	1875	0
575	20240214	093400	22495	1875	1875	1875	1875	0
576	20240214	093300	22495	1875	1875	1875	1875	0
577	20240214	093200	22495	1875	1875	1875	1875	0
578	20240214	093100	22495	1875	1875	1875	1875	0
579	20240214	093000	22495	1875	1875	1875	1875	0
580	20240214	092900	22495	1875	1875	1875	1875	0
581	20240214	092800	22495	1875	1875	1875	1875	0
582	20240214	092700	22495	1875	1875	1875	1875	0
583	20240214	092600	22495	1875	1875	1875	1875	0
584	20240214	092500	22495	1875	1875	1875	1875	0
585	20240214	092400	22495	1875	1875	1875	1875	0
586	20240214	092300	22495	1875	1875	1875	1875	0
587	20240214	092200	22495	1875	1875	1875	1875	0
588	20240214	092100	22495	1875	1875	1875	1875	0
589	20240214	092000	22495	1875	1875	1875	1875	0
590	20240214	091900	22495	1875	1875	1875	1875	0
591	20240214	091800	22495	1875	1875	1875	1875	0
592	20240214	091700	22495	1875	1875	1875	1875	0
593	20240214	091600	22495	1875	1875	1875	1875	0
594	20240214	091500	22495	1875	1875	1875	1875	0
595	20240214	091400	22495	1875	1875	1875	1875	0
596	20240214	091300	22495	1875	1875	1875	1875	3
597	20240214	091200	16870	1875	1875	1875	1875	0
598	20240214	091100	16870	1875	1875	1875	1875	0
599	20240214	091000	16870	1875	1875	1875	1875	0
600	20240214	090900	16870	1875	1875	1875	1875	0
601	20240214	090800	16870	1875	1875	1875	1875	0
602	20240214	090700	16870	1875	1875	1875	1875	0
603	20240214	090600	16870	1875	1875	1875	1875	0
604	20240214	090500	16870	1875	1875	1875	1875	0
605	20240214	090400	16870	1875	1875	1875	1875	0
606	20240214	090300	16870	1875	1875	1875	1875	5
607	20240214	090200	7495	1870	1870	1870	1870	0
608	20240214	090100	7495	1870	1870	1870	1870	0
609	20240214	090000	7495	1870	1875	1875	1870	4