KissMeData/023460/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190600	429320	1874	1874	1874	1874	12
3	20240215	190500	429320	1874	1874	1874	1874	0
4	20240215	190400	429320	1874	1874	1874	1874	0
5	20240215	190300	429320	1874	1874	1874	1874	0
6	20240215	190200	429320	1874	1874	1874	1874	0
7	20240215	190100	429320	1874	1874	1874	1874	0
8	20240215	190000	429320	1874	1874	1874	1874	0
9	20240215	185900	429320	1874	1874	1874	1874	0
10	20240215	185800	429320	1874	1874	1874	1874	0
11	20240215	185700	429320	1874	1874	1874	1874	0
12	20240215	185600	429320	1874	1874	1874	1874	0
13	20240215	185500	429320	1874	1874	1874	1874	0
14	20240215	185400	429320	1874	1874	1874	1874	0
15	20240215	185300	429320	1874	1874	1874	1874	0
16	20240215	185200	429320	1874	1874	1874	1874	0
17	20240215	185100	429320	1874	1874	1874	1874	0
18	20240215	185000	429320	1874	1874	1874	1874	0
19	20240215	184900	429320	1874	1874	1874	1874	0
20	20240215	184800	429320	1874	1874	1874	1874	0
21	20240215	184700	429320	1874	1874	1874	1874	0
22	20240215	184600	429320	1874	1874	1874	1874	0
23	20240215	184500	429320	1874	1874	1874	1874	0
24	20240215	184400	429320	1874	1874	1874	1874	0
25	20240215	184300	429320	1874	1874	1874	1874	0
26	20240215	184200	429320	1874	1874	1874	1874	0
27	20240215	184100	429320	1874	1874	1874	1874	0
28	20240215	184000	429320	1874	1874	1874	1874	0
29	20240215	183900	429320	1874	1874	1874	1874	0
30	20240215	183800	429320	1874	1874	1874	1874	0
31	20240215	183700	429320	1874	1874	1874	1874	0
32	20240215	183600	429320	1874	1874	1874	1874	12
33	20240215	183500	429320	1874	1874	1874	1874	0
34	20240215	183400	429320	1874	1874	1874	1874	0
35	20240215	183300	429320	1874	1874	1874	1874	0
36	20240215	183200	429320	1874	1874	1874	1874	0
37	20240215	183100	429320	1874	1874	1874	1874	0
38	20240215	183000	429320	1874	1874	1874	1874	0
39	20240215	182900	429320	1874	1874	1874	1874	0
40	20240215	182800	429320	1874	1874	1874	1874	0
41	20240215	182700	429320	1874	1874	1874	1874	0
42	20240215	182600	429320	1874	1874	1874	1874	0
43	20240215	182500	429320	1874	1874	1874	1874	0
44	20240215	182400	429320	1874	1874	1874	1874	0
45	20240215	182300	429320	1874	1874	1874	1874	0
46	20240215	182200	429320	1874	1874	1874	1874	0
47	20240215	182100	429320	1874	1874	1874	1874	0
48	20240215	182000	429320	1874	1874	1874	1874	0
49	20240215	181900	429320	1874	1874	1874	1874	0
50	20240215	181800	429320	1874	1874	1874	1874	0
51	20240215	181700	429320	1874	1874	1874	1874	0
52	20240215	181600	429320	1874	1874	1874	1874	0
53	20240215	181500	429320	1874	1874	1874	1874	0
54	20240215	181400	429320	1874	1874	1874	1874	0
55	20240215	181300	429320	1874	1874	1874	1874	0
56	20240215	181200	429320	1874	1874	1874	1874	0
57	20240215	181100	429320	1874	1874	1874	1874	0
58	20240215	181000	429320	1874	1874	1874	1874	0
59	20240215	180900	429320	1874	1874	1874	1874	0
60	20240215	180800	429320	1874	1874	1874	1874	0
61	20240215	180700	429320	1874	1874	1874	1874	0
62	20240215	180600	429320	1874	1874	1874	1874	12
63	20240215	180500	429320	1874	1874	1874	1874	0
64	20240215	180400	429320	1874	1874	1874	1874	0
65	20240215	180300	429320	1874	1874	1874	1874	0
66	20240215	180200	429320	1874	1874	1874	1874	0
67	20240215	180100	429320	1874	1874	1874	1874	0
68	20240215	180000	429320	1874	1874	1874	1874	0
69	20240215	175900	429320	1874	1874	1874	1874	0
70	20240215	175800	429320	1874	1874	1874	1874	0
71	20240215	175700	429320	1874	1874	1874	1874	0
72	20240215	175600	429320	1874	1874	1874	1874	0
73	20240215	175500	429320	1874	1874	1874	1874	0
74	20240215	175400	429320	1874	1874	1874	1874	0
75	20240215	175300	429320	1874	1874	1874	1874	0
76	20240215	175200	429320	1874	1874	1874	1874	0
77	20240215	175100	429320	1874	1874	1874	1874	0
78	20240215	175000	429320	1874	1874	1874	1874	0
79	20240215	174900	429320	1874	1874	1874	1874	0
80	20240215	174800	429320	1874	1874	1874	1874	0
81	20240215	174700	429320	1874	1874	1874	1874	0
82	20240215	174600	429320	1874	1874	1874	1874	0
83	20240215	174500	429320	1874	1874	1874	1874	0
84	20240215	174400	429320	1874	1874	1874	1874	0
85	20240215	174300	429320	1874	1874	1874	1874	0
86	20240215	174200	429320	1874	1874	1874	1874	0
87	20240215	174100	429320	1874	1874	1874	1874	0
88	20240215	174000	429320	1874	1874	1874	1874	0
89	20240215	173900	429320	1874	1874	1874	1874	0
90	20240215	173800	429320	1874	1874	1874	1874	0
91	20240215	173700	429320	1874	1874	1874	1874	0
92	20240215	173600	429320	1874	1874	1874	1874	12
93	20240215	173500	429320	1874	1874	1874	1874	0
94	20240215	173400	429320	1874	1874	1874	1874	0
95	20240215	173300	429320	1874	1874	1874	1874	0
96	20240215	173200	429320	1874	1874	1874	1874	0
97	20240215	173100	429320	1874	1874	1874	1874	0
98	20240215	173000	429320	1874	1874	1874	1874	0
99	20240215	172900	429320	1874	1874	1874	1874	0
100	20240215	172800	429320	1874	1874	1874	1874	0
101	20240215	172700	429320	1874	1874	1874	1874	0
102	20240215	172600	429320	1874	1874	1874	1874	0
103	20240215	172500	429320	1874	1874	1874	1874	0
104	20240215	172400	429320	1874	1874	1874	1874	0
105	20240215	172300	429320	1874	1874	1874	1874	0
106	20240215	172200	429320	1874	1874	1874	1874	0
107	20240215	172100	429320	1874	1874	1874	1874	0
108	20240215	172000	429320	1874	1874	1874	1874	0
109	20240215	171900	429320	1874	1874	1874	1874	0
110	20240215	171800	429320	1874	1874	1874	1874	0
111	20240215	171700	429320	1874	1874	1874	1874	0
112	20240215	171600	429320	1874	1874	1874	1874	0
113	20240215	171500	429320	1874	1874	1874	1874	0
114	20240215	171400	429320	1874	1874	1874	1874	0
115	20240215	171300	429320	1874	1874	1874	1874	0
116	20240215	171200	429320	1874	1874	1874	1874	0
117	20240215	171100	429320	1874	1874	1874	1874	0
118	20240215	171000	429320	1874	1874	1874	1874	0
119	20240215	170900	429320	1874	1874	1874	1874	0
120	20240215	170800	429320	1874	1874	1874	1874	0
121	20240215	170700	429320	1874	1874	1874	1874	0
122	20240215	170600	429320	1874	1874	1874	1874	12
123	20240215	170500	429320	1874	1874	1874	1874	0
124	20240215	170400	429320	1874	1874	1874	1874	0
125	20240215	170300	429320	1874	1874	1874	1874	0
126	20240215	170200	429320	1874	1874	1874	1874	0
127	20240215	170100	429320	1874	1874	1874	1874	0
128	20240215	170000	429320	1874	1874	1874	1874	0
129	20240215	165900	429320	1874	1874	1874	1874	0
130	20240215	165800	429320	1874	1874	1874	1874	0
131	20240215	165700	429320	1874	1874	1874	1874	0
132	20240215	165600	429320	1874	1874	1874	1874	0
133	20240215	165500	429320	1874	1874	1874	1874	0
134	20240215	165400	429320	1874	1874	1874	1874	0
135	20240215	165300	429320	1874	1874	1874	1874	0
136	20240215	165200	429320	1874	1874	1874	1874	0
137	20240215	165100	429320	1874	1874	1874	1874	0
138	20240215	165000	429320	1874	1874	1874	1874	0
139	20240215	164900	429320	1874	1874	1874	1874	0
140	20240215	164800	429320	1874	1874	1874	1874	0
141	20240215	164700	429320	1874	1874	1874	1874	0
142	20240215	164600	429320	1874	1874	1874	1874	0
143	20240215	164500	429320	1874	1874	1874	1874	0
144	20240215	164400	429320	1874	1874	1874	1874	0
145	20240215	164300	429320	1874	1874	1874	1874	0
146	20240215	164200	429320	1874	1874	1874	1874	0
147	20240215	164100	429320	1874	1874	1874	1874	0
148	20240215	164000	429320	1874	1874	1874	1874	0
149	20240215	163900	429320	1874	1874	1874	1874	0
150	20240215	163800	429320	1874	1874	1874	1874	0
151	20240215	163700	429320	1874	1874	1874	1874	0
152	20240215	163600	429320	1874	1874	1874	1874	12
153	20240215	163500	429320	1874	1874	1874	1874	0
154	20240215	163400	429320	1874	1874	1874	1874	0
155	20240215	163300	429320	1874	1874	1874	1874	0
156	20240215	163200	429320	1874	1874	1874	1874	0
157	20240215	163100	429320	1874	1874	1874	1874	0
158	20240215	163000	429320	1874	1874	1874	1874	0
159	20240215	162900	429320	1874	1874	1874	1874	0
160	20240215	162800	429320	1874	1874	1874	1874	0
161	20240215	162700	429320	1874	1874	1874	1874	0
162	20240215	162600	429320	1874	1874	1874	1874	0
163	20240215	162500	429320	1874	1874	1874	1874	0
164	20240215	162400	429320	1874	1874	1874	1874	0
165	20240215	162300	429320	1874	1874	1874	1874	0
166	20240215	162200	429320	1874	1874	1874	1874	0
167	20240215	162100	429320	1874	1874	1874	1874	0
168	20240215	162000	429320	1874	1874	1874	1874	0
169	20240215	161900	429320	1874	1874	1874	1874	0
170	20240215	161800	429320	1874	1874	1874	1874	0
171	20240215	161700	429320	1874	1874	1874	1874	0
172	20240215	161600	429320	1874	1874	1874	1874	0
173	20240215	161500	429320	1874	1874	1874	1874	0
174	20240215	161400	429320	1874	1874	1874	1874	0
175	20240215	161300	429320	1874	1874	1874	1874	0
176	20240215	161200	429320	1874	1874	1874	1874	0
177	20240215	161100	429320	1874	1874	1874	1874	0
178	20240215	161000	429320	1874	1874	1874	1874	0
179	20240215	160900	429320	1874	1874	1874	1874	0
180	20240215	160800	429320	1874	1874	1874	1874	0
181	20240215	160700	429320	1874	1874	1874	1874	0
182	20240215	160600	429320	1874	1874	1874	1874	12
183	20240215	160500	429320	1874	1874	1874	1874	0
184	20240215	160400	429320	1874	1874	1874	1874	0
185	20240215	160300	429320	1874	1874	1874	1874	0
186	20240215	160200	429320	1874	1874	1874	1874	0
187	20240215	160100	429320	1874	1874	1874	1874	0
188	20240215	160000	429320	1874	1874	1874	1874	0
189	20240215	155900	429320	1874	1874	1874	1874	0
190	20240215	155800	429320	1874	1874	1874	1874	0
191	20240215	155700	429320	1874	1874	1874	1874	0
192	20240215	155600	429320	1874	1874	1874	1874	0
193	20240215	155500	429320	1874	1874	1874	1874	0
194	20240215	155400	429320	1874	1874	1874	1874	0
195	20240215	155300	429320	1874	1874	1874	1874	0
196	20240215	155200	429320	1874	1874	1874	1874	0
197	20240215	155100	429320	1874	1874	1874	1874	0
198	20240215	155000	429320	1874	1874	1874	1874	0
199	20240215	154900	429320	1874	1874	1874	1874	0
200	20240215	154800	429320	1874	1874	1874	1874	0
201	20240215	154700	429320	1874	1874	1874	1874	0
202	20240215	154600	429320	1874	1874	1874	1874	0
203	20240215	154500	429320	1874	1874	1874	1874	0
204	20240215	154400	429320	1874	1874	1874	1874	0
205	20240215	154300	429320	1874	1874	1874	1874	0
206	20240215	154200	429320	1874	1874	1874	1874	0
207	20240215	154100	429320	1874	1874	1874	1874	0
208	20240215	154000	429320	1874	1874	1874	1874	0
209	20240215	153900	429320	1874	1874	1874	1874	0
210	20240215	153800	429320	1874	1874	1874	1874	0
211	20240215	153700	429320	1874	1874	1874	1874	0
212	20240215	153600	429320	1874	1874	1874	1874	12
213	20240215	153500	429320	1874	1874	1874	1874	0
214	20240215	153400	429320	1874	1874	1874	1874	0
215	20240215	153300	429320	1874	1874	1874	1874	0
216	20240215	153200	429320	1874	1874	1874	1874	0
217	20240215	153100	429320	1874	1874	1874	1874	0
218	20240215	153000	429320	1874	1874	1874	1874	12
219	20240215	152900	406832	1875	1875	1875	1875	0
220	20240215	152800	406832	1875	1875	1875	1875	0
221	20240215	152700	406832	1875	1875	1875	1875	0
222	20240215	152600	406832	1875	1875	1875	1875	0
223	20240215	152500	406832	1875	1875	1875	1875	0
224	20240215	152400	406832	1875	1875	1875	1875	0
225	20240215	152300	406832	1875	1875	1875	1875	0
226	20240215	152200	406832	1875	1875	1875	1875	0
227	20240215	152100	406832	1875	1875	1875	1875	0
228	20240215	152000	406832	1875	1875	1875	1875	0
229	20240215	151900	406832	1875	1875	1875	1875	0
230	20240215	151800	406832	1875	1875	1875	1875	0
231	20240215	151700	406832	1875	1875	1875	1875	0
232	20240215	151600	406832	1875	1875	1875	1875	0
233	20240215	151500	406832	1875	1875	1875	1875	0
234	20240215	151400	406832	1875	1875	1875	1875	0
235	20240215	151300	406832	1875	1875	1875	1875	0
236	20240215	151200	406832	1875	1875	1875	1875	0
237	20240215	151100	406832	1875	1875	1875	1875	0
238	20240215	151000	406832	1875	1875	1875	1875	0
239	20240215	150900	406832	1875	1875	1875	1875	0
240	20240215	150800	406832	1875	1875	1875	1875	0
241	20240215	150700	406832	1875	1875	1875	1875	0
242	20240215	150600	406832	1875	1875	1875	1875	0
243	20240215	150500	406832	1875	1875	1875	1875	0
244	20240215	150400	406832	1875	1875	1875	1875	0
245	20240215	150300	406832	1875	1875	1875	1875	0
246	20240215	150200	406832	1875	1875	1875	1875	0
247	20240215	150100	406832	1875	1875	1875	1875	0
248	20240215	150000	406832	1875	1875	1875	1875	0
249	20240215	145900	406832	1875	1875	1875	1875	0
250	20240215	145800	406832	1875	1875	1875	1875	0
251	20240215	145700	406832	1875	1875	1875	1875	0
252	20240215	145600	406832	1875	1875	1875	1875	0
253	20240215	145500	406832	1875	1875	1875	1875	0
254	20240215	145400	406832	1875	1875	1875	1875	0
255	20240215	145300	406832	1875	1875	1875	1875	0
256	20240215	145200	406832	1875	1875	1875	1875	0
257	20240215	145100	406832	1875	1875	1875	1875	0
258	20240215	145000	406832	1875	1875	1875	1875	0
259	20240215	144900	406832	1875	1875	1875	1875	0
260	20240215	144800	406832	1875	1875	1875	1875	0
261	20240215	144700	406832	1875	1875	1875	1875	0
262	20240215	144600	406832	1875	1875	1875	1875	0
263	20240215	144500	406832	1875	1875	1875	1875	0
264	20240215	144400	406832	1875	1875	1875	1875	0
265	20240215	144300	406832	1875	1875	1875	1875	0
266	20240215	144200	406832	1875	1875	1875	1875	0
267	20240215	144100	406832	1875	1875	1875	1875	0
268	20240215	144000	406832	1875	1875	1875	1875	0
269	20240215	143900	406832	1875	1875	1875	1875	0
270	20240215	143800	406832	1875	1875	1875	1875	0
271	20240215	143700	406832	1875	1875	1875	1875	0
272	20240215	143600	406832	1875	1875	1875	1875	0
273	20240215	143500	406832	1875	1875	1875	1875	0
274	20240215	143400	406832	1875	1875	1875	1875	0
275	20240215	143300	406832	1875	1875	1875	1875	0
276	20240215	143200	406832	1875	1875	1875	1875	0
277	20240215	143100	406832	1875	1875	1875	1875	0
278	20240215	143000	406832	1875	1875	1875	1875	0
279	20240215	142900	406832	1875	1875	1875	1875	0
280	20240215	142800	406832	1875	1875	1875	1875	0
281	20240215	142700	406832	1875	1875	1875	1875	0
282	20240215	142600	406832	1875	1875	1875	1875	0
283	20240215	142500	406832	1875	1875	1875	1875	0
284	20240215	142400	406832	1875	1875	1875	1875	0
285	20240215	142300	406832	1875	1875	1875	1875	0
286	20240215	142200	406832	1875	1875	1875	1875	0
287	20240215	142100	406832	1875	1875	1875	1875	0
288	20240215	142000	406832	1875	1875	1875	1875	0
289	20240215	141900	406832	1875	1875	1875	1875	0
290	20240215	141800	406832	1875	1875	1875	1875	0
291	20240215	141700	406832	1875	1875	1875	1875	0
292	20240215	141600	406832	1875	1875	1875	1875	0
293	20240215	141500	406832	1875	1875	1875	1875	0
294	20240215	141400	406832	1875	1875	1875	1875	0
295	20240215	141300	406832	1875	1875	1875	1875	0
296	20240215	141200	406832	1875	1875	1875	1875	0
297	20240215	141100	406832	1875	1875	1875	1875	0
298	20240215	141000	406832	1875	1875	1875	1875	0
299	20240215	140900	406832	1875	1875	1875	1875	0
300	20240215	140800	406832	1875	1875	1875	1875	0
301	20240215	140700	406832	1875	1875	1875	1875	0
302	20240215	140600	406832	1875	1875	1875	1875	0
303	20240215	140500	406832	1875	1875	1875	1875	0
304	20240215	140400	406832	1875	1875	1875	1875	0
305	20240215	140300	406832	1875	1875	1875	1875	0
306	20240215	140200	406832	1875	1875	1875	1875	0
307	20240215	140100	406832	1875	1875	1875	1875	0
308	20240215	140000	406832	1875	1875	1875	1875	0
309	20240215	135900	406832	1875	1875	1875	1875	0
310	20240215	135800	406832	1875	1875	1875	1875	0
311	20240215	135700	406832	1875	1875	1875	1875	0
312	20240215	135600	406832	1875	1875	1875	1875	0
313	20240215	135500	406832	1875	1875	1875	1875	0
314	20240215	135400	406832	1875	1875	1875	1875	0
315	20240215	135300	406832	1875	1875	1875	1875	0
316	20240215	135200	406832	1875	1875	1875	1875	0
317	20240215	135100	406832	1875	1875	1875	1875	0
318	20240215	135000	406832	1875	1875	1875	1875	0
319	20240215	134900	406832	1875	1875	1875	1875	0
320	20240215	134800	406832	1875	1875	1875	1875	0
321	20240215	134700	406832	1875	1875	1875	1875	0
322	20240215	134600	406832	1875	1875	1875	1875	0
323	20240215	134500	406832	1875	1875	1875	1875	0
324	20240215	134400	406832	1875	1875	1875	1875	0
325	20240215	134300	406832	1875	1875	1875	1875	0
326	20240215	134200	406832	1875	1875	1875	1875	0
327	20240215	134100	406832	1875	1875	1875	1875	0
328	20240215	134000	406832	1875	1875	1875	1875	0
329	20240215	133900	406832	1875	1875	1875	1875	0
330	20240215	133800	406832	1875	1875	1875	1875	0
331	20240215	133700	406832	1875	1875	1875	1875	0
332	20240215	133600	406832	1875	1875	1875	1875	3
333	20240215	133500	401207	1875	1875	1875	1875	0
334	20240215	133400	401207	1875	1875	1875	1875	0
335	20240215	133300	401207	1875	1875	1875	1875	0
336	20240215	133200	401207	1875	1875	1875	1875	0
337	20240215	133100	401207	1875	1875	1875	1875	5
338	20240215	133000	391832	1875	1875	1875	1875	0
339	20240215	132900	391832	1875	1875	1875	1875	0
340	20240215	132800	391832	1875	1875	1875	1875	0
341	20240215	132700	391832	1875	1875	1875	1875	0
342	20240215	132600	391832	1875	1875	1875	1875	0
343	20240215	132500	391832	1875	1875	1875	1875	0
344	20240215	132400	391832	1875	1875	1875	1875	0
345	20240215	132300	391832	1875	1875	1875	1875	0
346	20240215	132200	391832	1875	1875	1875	1875	0
347	20240215	132100	391832	1875	1875	1875	1875	0
348	20240215	132000	391832	1875	1875	1875	1875	0
349	20240215	131900	391832	1875	1875	1875	1875	0
350	20240215	131800	391832	1875	1875	1875	1875	0
351	20240215	131700	391832	1875	1875	1875	1875	0
352	20240215	131600	391832	1875	1875	1875	1875	0
353	20240215	131500	391832	1875	1875	1875	1875	0
354	20240215	131400	391832	1875	1875	1875	1875	0
355	20240215	131300	391832	1875	1875	1875	1875	0
356	20240215	131200	391832	1875	1875	1875	1875	0
357	20240215	131100	391832	1875	1875	1875	1875	0
358	20240215	131000	391832	1875	1875	1875	1875	0
359	20240215	130900	391832	1875	1875	1875	1875	0
360	20240215	130800	391832	1875	1875	1875	1875	0
361	20240215	130700	391832	1875	1875	1875	1875	0
362	20240215	130600	391832	1875	1875	1875	1875	0
363	20240215	130500	391832	1875	1875	1875	1875	0
364	20240215	130400	391832	1875	1875	1875	1875	0
365	20240215	130300	391832	1875	1875	1875	1875	0
366	20240215	130200	391832	1875	1875	1875	1875	0
367	20240215	130100	391832	1875	1875	1875	1875	0
368	20240215	130000	391832	1875	1875	1875	1875	0
369	20240215	125900	391832	1875	1875	1875	1875	0
370	20240215	125800	391832	1875	1875	1875	1875	0
371	20240215	125700	391832	1875	1875	1875	1875	0
372	20240215	125600	391832	1875	1875	1875	1875	0
373	20240215	125500	391832	1875	1875	1875	1875	0
374	20240215	125400	391832	1875	1875	1875	1875	0
375	20240215	125300	391832	1875	1875	1875	1875	0
376	20240215	125200	391832	1875	1875	1875	1875	0
377	20240215	125100	391832	1875	1875	1875	1875	0
378	20240215	125000	391832	1875	1875	1875	1875	0
379	20240215	124900	391832	1875	1875	1875	1875	0
380	20240215	124800	391832	1875	1875	1875	1875	0
381	20240215	124700	391832	1875	1875	1875	1875	0
382	20240215	124600	391832	1875	1875	1875	1875	0
383	20240215	124500	391832	1875	1875	1875	1875	0
384	20240215	124400	391832	1875	1875	1875	1875	0
385	20240215	124300	391832	1875	1875	1875	1875	0
386	20240215	124200	391832	1875	1875	1875	1875	0
387	20240215	124100	391832	1875	1875	1875	1875	0
388	20240215	124000	391832	1875	1875	1875	1875	0
389	20240215	123900	391832	1875	1875	1875	1875	0
390	20240215	123800	391832	1875	1875	1875	1875	0
391	20240215	123700	391832	1875	1875	1875	1875	0
392	20240215	123600	391832	1875	1875	1875	1875	0
393	20240215	123500	391832	1875	1875	1875	1875	0
394	20240215	123400	391832	1875	1875	1875	1875	0
395	20240215	123300	391832	1875	1875	1875	1875	0
396	20240215	123200	391832	1875	1875	1875	1875	0
397	20240215	123100	391832	1875	1875	1875	1875	0
398	20240215	123000	391832	1875	1875	1875	1875	0
399	20240215	122900	391832	1875	1875	1875	1875	0
400	20240215	122800	391832	1875	1875	1875	1875	0
401	20240215	122700	391832	1875	1875	1875	1875	0
402	20240215	122600	391832	1875	1875	1875	1875	0
403	20240215	122500	391832	1875	1875	1875	1875	0
404	20240215	122400	391832	1875	1875	1875	1875	0
405	20240215	122300	391832	1875	1875	1875	1875	0
406	20240215	122200	391832	1875	1875	1875	1875	0
407	20240215	122100	391832	1875	1875	1875	1875	0
408	20240215	122000	391832	1875	1875	1875	1875	0
409	20240215	121900	391832	1875	1875	1875	1875	0
410	20240215	121800	391832	1875	1875	1875	1875	0
411	20240215	121700	391832	1875	1875	1875	1875	0
412	20240215	121600	391832	1875	1875	1875	1875	0
413	20240215	121500	391832	1875	1875	1875	1875	0
414	20240215	121400	391832	1875	1875	1875	1875	0
415	20240215	121300	391832	1875	1875	1875	1875	0
416	20240215	121200	391832	1875	1875	1875	1875	0
417	20240215	121100	391832	1875	1875	1875	1875	0
418	20240215	121000	391832	1875	1875	1875	1875	0
419	20240215	120900	391832	1875	1875	1875	1875	0
420	20240215	120800	391832	1875	1875	1875	1875	0
421	20240215	120700	391832	1875	1875	1875	1875	0
422	20240215	120600	391832	1875	1875	1875	1875	0
423	20240215	120500	391832	1875	1875	1875	1875	0
424	20240215	120400	391832	1875	1875	1875	1875	0
425	20240215	120300	391832	1875	1875	1875	1875	10
426	20240215	120200	373082	1875	1875	1875	1875	0
427	20240215	120100	373082	1875	1875	1875	1875	0
428	20240215	120000	373082	1875	1875	1875	1875	0
429	20240215	115900	373082	1875	1875	1875	1875	0
430	20240215	115800	373082	1875	1875	1875	1875	0
431	20240215	115700	373082	1875	1875	1875	1875	0
432	20240215	115600	373082	1875	1875	1875	1875	0
433	20240215	115500	373082	1875	1875	1875	1875	0
434	20240215	115400	373082	1875	1875	1875	1875	0
435	20240215	115300	373082	1875	1875	1875	1875	0
436	20240215	115200	373082	1875	1875	1875	1875	0
437	20240215	115100	373082	1875	1875	1875	1875	0
438	20240215	115000	373082	1875	1875	1875	1875	0
439	20240215	114900	373082	1875	1875	1875	1875	0
440	20240215	114800	373082	1875	1875	1875	1875	0
441	20240215	114700	373082	1875	1875	1875	1875	0
442	20240215	114600	373082	1875	1875	1875	1875	3
443	20240215	114500	367457	1866	1869	1869	1866	5
444	20240215	114400	358116	1874	1874	1874	1874	0
445	20240215	114300	358116	1874	1874	1874	1874	0
446	20240215	114200	358116	1874	1874	1874	1874	0
447	20240215	114100	358116	1874	1874	1874	1874	0
448	20240215	114000	358116	1874	1874	1874	1874	0
449	20240215	113900	358116	1874	1874	1874	1874	0
450	20240215	113800	358116	1874	1874	1874	1874	0
451	20240215	113700	358116	1874	1874	1874	1874	0
452	20240215	113600	358116	1874	1874	1874	1874	0
453	20240215	113500	358116	1874	1874	1874	1874	0
454	20240215	113400	358116	1874	1874	1874	1874	0
455	20240215	113300	358116	1874	1874	1874	1874	0
456	20240215	113200	358116	1874	1874	1874	1874	0
457	20240215	113100	358116	1874	1874	1874	1874	0
458	20240215	113000	358116	1874	1874	1874	1874	0
459	20240215	112900	358116	1874	1874	1874	1874	0
460	20240215	112800	358116	1874	1874	1874	1874	0
461	20240215	112700	358116	1874	1875	1875	1874	6
462	20240215	112600	346867	1874	1874	1874	1874	0
463	20240215	112500	346867	1874	1874	1874	1874	0
464	20240215	112400	346867	1874	1874	1874	1874	0
465	20240215	112300	346867	1874	1874	1874	1874	0
466	20240215	112200	346867	1874	1874	1874	1874	0
467	20240215	112100	346867	1874	1874	1874	1874	0
468	20240215	112000	346867	1874	1874	1874	1874	0
469	20240215	111900	346867	1874	1874	1874	1874	0
470	20240215	111800	346867	1874	1874	1874	1874	0
471	20240215	111700	346867	1874	1874	1874	1874	0
472	20240215	111600	346867	1874	1874	1874	1874	0
473	20240215	111500	346867	1874	1874	1874	1874	0
474	20240215	111400	346867	1874	1874	1874	1874	0
475	20240215	111300	346867	1874	1874	1874	1874	0
476	20240215	111200	346867	1874	1874	1874	1874	29
477	20240215	111100	292521	1874	1874	1874	1874	0
478	20240215	111000	292521	1874	1874	1874	1874	0
479	20240215	110900	292521	1874	1874	1874	1874	0
480	20240215	110800	292521	1874	1874	1874	1874	0
481	20240215	110700	292521	1874	1874	1874	1874	0
482	20240215	110600	292521	1874	1874	1874	1874	0
483	20240215	110500	292521	1874	1874	1874	1874	0
484	20240215	110400	292521	1874	1874	1874	1874	0
485	20240215	110300	292521	1874	1874	1874	1874	0
486	20240215	110200	292521	1874	1874	1874	1874	0
487	20240215	110100	292521	1874	1874	1874	1874	0
488	20240215	110000	292521	1874	1874	1874	1874	0
489	20240215	105900	292521	1874	1874	1874	1874	0
490	20240215	105800	292521	1874	1874	1874	1874	0
491	20240215	105700	292521	1874	1874	1874	1874	0
492	20240215	105600	292521	1874	1874	1874	1874	0
493	20240215	105500	292521	1874	1874	1874	1874	0
494	20240215	105400	292521	1874	1874	1874	1874	0
495	20240215	105300	292521	1874	1874	1874	1874	0
496	20240215	105200	292521	1874	1874	1874	1874	0
497	20240215	105100	292521	1874	1874	1874	1874	0
498	20240215	105000	292521	1874	1874	1874	1874	0
499	20240215	104900	292521	1874	1874	1874	1874	0
500	20240215	104800	292521	1874	1874	1874	1874	0
501	20240215	104700	292521	1874	1874	1874	1874	0
502	20240215	104600	292521	1874	1874	1874	1874	0
503	20240215	104500	292521	1874	1874	1874	1874	0
504	20240215	104400	292521	1874	1874	1874	1874	0
505	20240215	104300	292521	1874	1874	1874	1874	0
506	20240215	104200	292521	1874	1874	1874	1874	0
507	20240215	104100	292521	1874	1874	1874	1874	0
508	20240215	104000	292521	1874	1874	1874	1874	20
509	20240215	103900	255041	1874	1874	1874	1874	0
510	20240215	103800	255041	1874	1874	1874	1874	0
511	20240215	103700	255041	1874	1874	1874	1874	0
512	20240215	103600	255041	1874	1874	1874	1874	0
513	20240215	103500	255041	1874	1874	1874	1874	0
514	20240215	103400	255041	1874	1874	1874	1874	0
515	20240215	103300	255041	1874	1874	1874	1874	0
516	20240215	103200	255041	1874	1874	1874	1874	0
517	20240215	103100	255041	1874	1874	1874	1874	0
518	20240215	103000	255041	1874	1874	1874	1874	0
519	20240215	102900	255041	1874	1874	1874	1874	0
520	20240215	102800	255041	1874	1874	1874	1874	0
521	20240215	102700	255041	1874	1874	1874	1874	0
522	20240215	102600	255041	1874	1874	1874	1874	0
523	20240215	102500	255041	1874	1874	1874	1874	0
524	20240215	102400	255041	1874	1874	1874	1874	0
525	20240215	102300	255041	1874	1874	1874	1874	0
526	20240215	102200	255041	1874	1874	1874	1874	0
527	20240215	102100	255041	1874	1874	1874	1874	0
528	20240215	102000	255041	1874	1874	1874	1874	0
529	20240215	101900	255041	1874	1874	1874	1874	0
530	20240215	101800	255041	1874	1874	1874	1874	0
531	20240215	101700	255041	1874	1874	1874	1874	0
532	20240215	101600	255041	1874	1874	1874	1874	0
533	20240215	101500	255041	1874	1874	1874	1874	0
534	20240215	101400	255041	1874	1874	1874	1874	0
535	20240215	101300	255041	1874	1874	1874	1874	0
536	20240215	101200	255041	1874	1874	1874	1874	0
537	20240215	101100	255041	1874	1874	1874	1874	0
538	20240215	101000	255041	1874	1874	1874	1874	0
539	20240215	100900	255041	1874	1874	1874	1874	0
540	20240215	100800	255041	1874	1874	1874	1874	5
541	20240215	100700	245671	1874	1874	1874	1874	0
542	20240215	100600	245671	1874	1874	1874	1874	0
543	20240215	100500	245671	1874	1874	1874	1874	0
544	20240215	100400	245671	1874	1874	1874	1874	0
545	20240215	100300	245671	1874	1874	1874	1874	0
546	20240215	100200	245671	1874	1874	1874	1874	0
547	20240215	100100	245671	1874	1874	1874	1874	0
548	20240215	100000	245671	1874	1874	1874	1874	0
549	20240215	095900	245671	1874	1874	1874	1874	0
550	20240215	095800	245671	1874	1874	1874	1874	0
551	20240215	095700	245671	1874	1874	1874	1874	0
552	20240215	095600	245671	1874	1874	1874	1874	6
553	20240215	095500	234427	1874	1868	1874	1868	21
554	20240215	095400	195079	1874	1875	1875	1874	9
555	20240215	095300	178208	1875	1875	1875	1875	0
556	20240215	095200	178208	1875	1875	1875	1875	5
557	20240215	095100	168833	1875	1875	1875	1875	0
558	20240215	095000	168833	1875	1875	1875	1875	0
559	20240215	094900	168833	1875	1875	1875	1875	0
560	20240215	094800	168833	1875	1875	1875	1875	0
561	20240215	094700	168833	1875	1875	1875	1875	0
562	20240215	094600	168833	1875	1875	1875	1875	0
563	20240215	094500	168833	1875	1875	1875	1875	0
564	20240215	094400	168833	1875	1875	1875	1875	0
565	20240215	094300	168833	1875	1875	1875	1875	0
566	20240215	094200	168833	1875	1875	1875	1875	0
567	20240215	094100	168833	1875	1875	1875	1875	0
568	20240215	094000	168833	1875	1875	1875	1875	0
569	20240215	093900	168833	1875	1875	1875	1875	5
570	20240215	093800	159458	1875	1875	1875	1875	0
571	20240215	093700	159458	1875	1875	1875	1875	0
572	20240215	093600	159458	1875	1875	1875	1875	0
573	20240215	093500	159458	1875	1875	1875	1875	0
574	20240215	093400	159458	1875	1875	1875	1875	0
575	20240215	093300	159458	1875	1875	1875	1875	0
576	20240215	093200	159458	1875	1875	1875	1875	0
577	20240215	093100	159458	1875	1875	1875	1875	5
578	20240215	093000	150083	1875	1875	1875	1875	0
579	20240215	092900	150083	1875	1875	1875	1875	0
580	20240215	092800	150083	1875	1875	1875	1875	5
581	20240215	092700	140708	1875	1875	1875	1875	0
582	20240215	092600	140708	1875	1875	1875	1875	0
583	20240215	092500	140708	1875	1875	1875	1875	0
584	20240215	092400	140708	1875	1875	1875	1875	5
585	20240215	092300	131333	1874	1874	1874	1874	0
586	20240215	092200	131333	1874	1874	1874	1874	0
587	20240215	092100	131333	1874	1874	1874	1874	0
588	20240215	092000	131333	1874	1874	1874	1874	0
589	20240215	091900	131333	1874	1874	1874	1874	20
590	20240215	091800	93853	1879	1879	1879	1879	0
591	20240215	091700	93853	1879	1879	1879	1879	0
592	20240215	091600	93853	1879	1879	1879	1879	0
593	20240215	091500	93853	1879	1879	1879	1879	0
594	20240215	091400	93853	1879	1879	1879	1879	0
595	20240215	091300	93853	1879	1879	1879	1879	0
596	20240215	091200	93853	1879	1879	1879	1879	0
597	20240215	091100	93853	1879	1879	1879	1879	0
598	20240215	091000	93853	1879	1879	1879	1879	0
599	20240215	090900	93853	1879	1879	1879	1879	3
600	20240215	090800	88216	1880	1880	1880	1880	0
601	20240215	090700	88216	1880	1880	1880	1880	3
602	20240215	090600	82576	1880	1880	1880	1880	5
603	20240215	090500	73176	1880	1880	1880	1880	15
604	20240215	090400	44976	1874	1874	1874	1874	8
605	20240215	090300	29984	1874	1874	1874	1874	0
606	20240215	090200	29984	1874	1874	1874	1874	3
607	20240215	090100	24362	1874	1874	1874	1874	3
608	20240215	090000	18740	1874	1874	1874	1874	10