KissMeData/103660/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200100	65530	1745	1745	1745	1745	2
3	20240213	200000	65530	1745	1745	1745	1745	0
4	20240213	195900	65530	1745	1745	1745	1745	0
5	20240213	195800	65530	1745	1745	1745	1745	0
6	20240213	195700	65530	1745	1745	1745	1745	0
7	20240213	195600	65530	1745	1745	1745	1745	0
8	20240213	195500	65530	1745	1745	1745	1745	0
9	20240213	195400	65530	1745	1745	1745	1745	0
10	20240213	195300	65530	1745	1745	1745	1745	0
11	20240213	195200	65530	1745	1745	1745	1745	0
12	20240213	195100	65530	1745	1745	1745	1745	0
13	20240213	195000	65530	1745	1745	1745	1745	0
14	20240213	194900	65530	1745	1745	1745	1745	0
15	20240213	194800	65530	1745	1745	1745	1745	0
16	20240213	194700	65530	1745	1745	1745	1745	0
17	20240213	194600	65530	1745	1745	1745	1745	0
18	20240213	194500	65530	1745	1745	1745	1745	0
19	20240213	194400	65530	1745	1745	1745	1745	0
20	20240213	194300	65530	1745	1745	1745	1745	0
21	20240213	194200	65530	1745	1745	1745	1745	0
22	20240213	194100	65530	1745	1745	1745	1745	0
23	20240213	194000	65530	1745	1745	1745	1745	0
24	20240213	193900	65530	1745	1745	1745	1745	0
25	20240213	193800	65530	1745	1745	1745	1745	0
26	20240213	193700	65530	1745	1745	1745	1745	0
27	20240213	193600	65530	1745	1745	1745	1745	0
28	20240213	193500	65530	1745	1745	1745	1745	0
29	20240213	193400	65530	1745	1745	1745	1745	0
30	20240213	193300	65530	1745	1745	1745	1745	0
31	20240213	193200	65530	1745	1745	1745	1745	0
32	20240213	193100	65530	1745	1745	1745	1745	2
33	20240213	193000	65530	1745	1745	1745	1745	0
34	20240213	192900	65530	1745	1745	1745	1745	0
35	20240213	192800	65530	1745	1745	1745	1745	0
36	20240213	192700	65530	1745	1745	1745	1745	0
37	20240213	192600	65530	1745	1745	1745	1745	0
38	20240213	192500	65530	1745	1745	1745	1745	0
39	20240213	192400	65530	1745	1745	1745	1745	0
40	20240213	192300	65530	1745	1745	1745	1745	0
41	20240213	192200	65530	1745	1745	1745	1745	0
42	20240213	192100	65530	1745	1745	1745	1745	0
43	20240213	192000	65530	1745	1745	1745	1745	0
44	20240213	191900	65530	1745	1745	1745	1745	0
45	20240213	191800	65530	1745	1745	1745	1745	0
46	20240213	191700	65530	1745	1745	1745	1745	0
47	20240213	191600	65530	1745	1745	1745	1745	0
48	20240213	191500	65530	1745	1745	1745	1745	0
49	20240213	191400	65530	1745	1745	1745	1745	0
50	20240213	191300	65530	1745	1745	1745	1745	0
51	20240213	191200	65530	1745	1745	1745	1745	0
52	20240213	191100	65530	1745	1745	1745	1745	0
53	20240213	191000	65530	1745	1745	1745	1745	0
54	20240213	190900	65530	1745	1745	1745	1745	0
55	20240213	190800	65530	1745	1745	1745	1745	0
56	20240213	190700	65530	1745	1745	1745	1745	0
57	20240213	190600	65530	1745	1745	1745	1745	0
58	20240213	190500	65530	1745	1745	1745	1745	0
59	20240213	190400	65530	1745	1745	1745	1745	0
60	20240213	190300	65530	1745	1745	1745	1745	0
61	20240213	190200	65530	1745	1745	1745	1745	0
62	20240213	190100	65530	1745	1745	1745	1745	2
63	20240213	190000	65530	1745	1745	1745	1745	0
64	20240213	185900	65530	1745	1745	1745	1745	0
65	20240213	185800	65530	1745	1745	1745	1745	0
66	20240213	185700	65530	1745	1745	1745	1745	0
67	20240213	185600	65530	1745	1745	1745	1745	0
68	20240213	185500	65530	1745	1745	1745	1745	0
69	20240213	185400	65530	1745	1745	1745	1745	0
70	20240213	185300	65530	1745	1745	1745	1745	0
71	20240213	185200	65530	1745	1745	1745	1745	0
72	20240213	185100	65530	1745	1745	1745	1745	0
73	20240213	185000	65530	1745	1745	1745	1745	0
74	20240213	184900	65530	1745	1745	1745	1745	0
75	20240213	184800	65530	1745	1745	1745	1745	0
76	20240213	184700	65530	1745	1745	1745	1745	0
77	20240213	184600	65530	1745	1745	1745	1745	0
78	20240213	184500	65530	1745	1745	1745	1745	0
79	20240213	184400	65530	1745	1745	1745	1745	0
80	20240213	184300	65530	1745	1745	1745	1745	0
81	20240213	184200	65530	1745	1745	1745	1745	0
82	20240213	184100	65530	1745	1745	1745	1745	0
83	20240213	184000	65530	1745	1745	1745	1745	0
84	20240213	183900	65530	1745	1745	1745	1745	0
85	20240213	183800	65530	1745	1745	1745	1745	0
86	20240213	183700	65530	1745	1745	1745	1745	0
87	20240213	183600	65530	1745	1745	1745	1745	0
88	20240213	183500	65530	1745	1745	1745	1745	0
89	20240213	183400	65530	1745	1745	1745	1745	0
90	20240213	183300	65530	1745	1745	1745	1745	0
91	20240213	183200	65530	1745	1745	1745	1745	0
92	20240213	183100	65530	1745	1745	1745	1745	2
93	20240213	183000	65530	1745	1745	1745	1745	0
94	20240213	182900	65530	1745	1745	1745	1745	0
95	20240213	182800	65530	1745	1745	1745	1745	0
96	20240213	182700	65530	1745	1745	1745	1745	0
97	20240213	182600	65530	1745	1745	1745	1745	0
98	20240213	182500	65530	1745	1745	1745	1745	0
99	20240213	182400	65530	1745	1745	1745	1745	0
100	20240213	182300	65530	1745	1745	1745	1745	0
101	20240213	182200	65530	1745	1745	1745	1745	0
102	20240213	182100	65530	1745	1745	1745	1745	0
103	20240213	182000	65530	1745	1745	1745	1745	0
104	20240213	181900	65530	1745	1745	1745	1745	0
105	20240213	181800	65530	1745	1745	1745	1745	0
106	20240213	181700	65530	1745	1745	1745	1745	0
107	20240213	181600	65530	1745	1745	1745	1745	0
108	20240213	181500	65530	1745	1745	1745	1745	0
109	20240213	181400	65530	1745	1745	1745	1745	0
110	20240213	181300	65530	1745	1745	1745	1745	0
111	20240213	181200	65530	1745	1745	1745	1745	0
112	20240213	181100	65530	1745	1745	1745	1745	0
113	20240213	181000	65530	1745	1745	1745	1745	0
114	20240213	180900	65530	1745	1745	1745	1745	0
115	20240213	180800	65530	1745	1745	1745	1745	0
116	20240213	180700	65530	1745	1745	1745	1745	0
117	20240213	180600	65530	1745	1745	1745	1745	0
118	20240213	180500	65530	1745	1745	1745	1745	0
119	20240213	180400	65530	1745	1745	1745	1745	0
120	20240213	180300	65530	1745	1745	1745	1745	0
121	20240213	180200	65530	1745	1745	1745	1745	0
122	20240213	180100	65530	1745	1745	1745	1745	2
123	20240213	180000	65530	1745	1745	1745	1745	0
124	20240213	175900	65530	1745	1745	1745	1745	0
125	20240213	175800	65530	1745	1745	1745	1745	0
126	20240213	175700	65530	1745	1745	1745	1745	0
127	20240213	175600	65530	1745	1745	1745	1745	0
128	20240213	175500	65530	1745	1745	1745	1745	0
129	20240213	175400	65530	1745	1745	1745	1745	0
130	20240213	175300	65530	1745	1745	1745	1745	0
131	20240213	175200	65530	1745	1745	1745	1745	0
132	20240213	175100	65530	1745	1745	1745	1745	0
133	20240213	175000	65530	1745	1745	1745	1745	0
134	20240213	174900	65530	1745	1745	1745	1745	0
135	20240213	174800	65530	1745	1745	1745	1745	0
136	20240213	174700	65530	1745	1745	1745	1745	0
137	20240213	174600	65530	1745	1745	1745	1745	0
138	20240213	174500	65530	1745	1745	1745	1745	0
139	20240213	174400	65530	1745	1745	1745	1745	0
140	20240213	174300	65530	1745	1745	1745	1745	0
141	20240213	174200	65530	1745	1745	1745	1745	0
142	20240213	174100	65530	1745	1745	1745	1745	0
143	20240213	174000	65530	1745	1745	1745	1745	0
144	20240213	173900	65530	1745	1745	1745	1745	0
145	20240213	173800	65530	1745	1745	1745	1745	0
146	20240213	173700	65530	1745	1745	1745	1745	0
147	20240213	173600	65530	1745	1745	1745	1745	0
148	20240213	173500	65530	1745	1745	1745	1745	0
149	20240213	173400	65530	1745	1745	1745	1745	0
150	20240213	173300	65530	1745	1745	1745	1745	0
151	20240213	173200	65530	1745	1745	1745	1745	0
152	20240213	173100	65530	1745	1745	1745	1745	2
153	20240213	173000	65530	1745	1745	1745	1745	0
154	20240213	172900	65530	1745	1745	1745	1745	0
155	20240213	172800	65530	1745	1745	1745	1745	0
156	20240213	172700	65530	1745	1745	1745	1745	0
157	20240213	172600	65530	1745	1745	1745	1745	0
158	20240213	172500	65530	1745	1745	1745	1745	0
159	20240213	172400	65530	1745	1745	1745	1745	0
160	20240213	172300	65530	1745	1745	1745	1745	0
161	20240213	172200	65530	1745	1745	1745	1745	0
162	20240213	172100	65530	1745	1745	1745	1745	0
163	20240213	172000	65530	1745	1745	1745	1745	0
164	20240213	171900	65530	1745	1745	1745	1745	0
165	20240213	171800	65530	1745	1745	1745	1745	0
166	20240213	171700	65530	1745	1745	1745	1745	0
167	20240213	171600	65530	1745	1745	1745	1745	0
168	20240213	171500	65530	1745	1745	1745	1745	0
169	20240213	171400	65530	1745	1745	1745	1745	0
170	20240213	171300	65530	1745	1745	1745	1745	0
171	20240213	171200	65530	1745	1745	1745	1745	0
172	20240213	171100	65530	1745	1745	1745	1745	0
173	20240213	171000	65530	1745	1745	1745	1745	0
174	20240213	170900	65530	1745	1745	1745	1745	0
175	20240213	170800	65530	1745	1745	1745	1745	0
176	20240213	170700	65530	1745	1745	1745	1745	0
177	20240213	170600	65530	1745	1745	1745	1745	0
178	20240213	170500	65530	1745	1745	1745	1745	0
179	20240213	170400	65530	1745	1745	1745	1745	0
180	20240213	170300	65530	1745	1745	1745	1745	0
181	20240213	170200	65530	1745	1745	1745	1745	0
182	20240213	170100	65530	1745	1745	1745	1745	2
183	20240213	170000	65530	1745	1745	1745	1745	0
184	20240213	165900	65530	1745	1745	1745	1745	0
185	20240213	165800	65530	1745	1745	1745	1745	0
186	20240213	165700	65530	1745	1745	1745	1745	0
187	20240213	165600	65530	1745	1745	1745	1745	0
188	20240213	165500	65530	1745	1745	1745	1745	0
189	20240213	165400	65530	1745	1745	1745	1745	0
190	20240213	165300	65530	1745	1745	1745	1745	0
191	20240213	165200	65530	1745	1745	1745	1745	0
192	20240213	165100	65530	1745	1745	1745	1745	0
193	20240213	165000	65530	1745	1745	1745	1745	0
194	20240213	164900	65530	1745	1745	1745	1745	0
195	20240213	164800	65530	1745	1745	1745	1745	0
196	20240213	164700	65530	1745	1745	1745	1745	0
197	20240213	164600	65530	1745	1745	1745	1745	0
198	20240213	164500	65530	1745	1745	1745	1745	0
199	20240213	164400	65530	1745	1745	1745	1745	0
200	20240213	164300	65530	1745	1745	1745	1745	0
201	20240213	164200	65530	1745	1745	1745	1745	0
202	20240213	164100	65530	1745	1745	1745	1745	0
203	20240213	164000	65530	1745	1745	1745	1745	0
204	20240213	163900	65530	1745	1745	1745	1745	0
205	20240213	163800	65530	1745	1745	1745	1745	0
206	20240213	163700	65530	1745	1745	1745	1745	0
207	20240213	163600	65530	1745	1745	1745	1745	0
208	20240213	163500	65530	1745	1745	1745	1745	0
209	20240213	163400	65530	1745	1745	1745	1745	0
210	20240213	163300	65530	1745	1745	1745	1745	0
211	20240213	163200	65530	1745	1745	1745	1745	0
212	20240213	163100	65530	1745	1745	1745	1745	2
213	20240213	163000	65530	1745	1745	1745	1745	0
214	20240213	162900	65530	1745	1745	1745	1745	0
215	20240213	162800	65530	1745	1745	1745	1745	0
216	20240213	162700	65530	1745	1745	1745	1745	0
217	20240213	162600	65530	1745	1745	1745	1745	0
218	20240213	162500	65530	1745	1745	1745	1745	0
219	20240213	162400	65530	1745	1745	1745	1745	0
220	20240213	162300	65530	1745	1745	1745	1745	0
221	20240213	162200	65530	1745	1745	1745	1745	0
222	20240213	162100	65530	1745	1745	1745	1745	0
223	20240213	162000	65530	1745	1745	1745	1745	0
224	20240213	161900	65530	1745	1745	1745	1745	0
225	20240213	161800	65530	1745	1745	1745	1745	0
226	20240213	161700	65530	1745	1745	1745	1745	0
227	20240213	161600	65530	1745	1745	1745	1745	0
228	20240213	161500	65530	1745	1745	1745	1745	0
229	20240213	161400	65530	1745	1745	1745	1745	0
230	20240213	161300	65530	1745	1745	1745	1745	0
231	20240213	161200	65530	1745	1745	1745	1745	0
232	20240213	161100	65530	1745	1745	1745	1745	0
233	20240213	161000	65530	1745	1745	1745	1745	0
234	20240213	160900	65530	1745	1745	1745	1745	0
235	20240213	160800	65530	1745	1745	1745	1745	0
236	20240213	160700	65530	1745	1745	1745	1745	0
237	20240213	160600	65530	1745	1745	1745	1745	0
238	20240213	160500	65530	1745	1745	1745	1745	0
239	20240213	160400	65530	1745	1745	1745	1745	0
240	20240213	160300	65530	1745	1745	1745	1745	0
241	20240213	160200	65530	1745	1745	1745	1745	0
242	20240213	160100	65530	1745	1745	1745	1745	2
243	20240213	160000	65530	1745	1745	1745	1745	0
244	20240213	155900	65530	1745	1745	1745	1745	0
245	20240213	155800	65530	1745	1745	1745	1745	0
246	20240213	155700	65530	1745	1745	1745	1745	0
247	20240213	155600	65530	1745	1745	1745	1745	0
248	20240213	155500	65530	1745	1745	1745	1745	0
249	20240213	155400	65530	1745	1745	1745	1745	0
250	20240213	155300	65530	1745	1745	1745	1745	0
251	20240213	155200	65530	1745	1745	1745	1745	0
252	20240213	155100	65530	1745	1745	1745	1745	0
253	20240213	155000	65530	1745	1745	1745	1745	0
254	20240213	154900	65530	1745	1745	1745	1745	0
255	20240213	154800	65530	1745	1745	1745	1745	0
256	20240213	154700	65530	1745	1745	1745	1745	0
257	20240213	154600	65530	1745	1745	1745	1745	0
258	20240213	154500	65530	1745	1745	1745	1745	0
259	20240213	154400	65530	1745	1745	1745	1745	0
260	20240213	154300	65530	1745	1745	1745	1745	0
261	20240213	154200	65530	1745	1745	1745	1745	0
262	20240213	154100	65530	1745	1745	1745	1745	0
263	20240213	154000	65530	1745	1745	1745	1745	0
264	20240213	153900	65530	1745	1745	1745	1745	0
265	20240213	153800	65530	1745	1745	1745	1745	0
266	20240213	153700	65530	1745	1745	1745	1745	0
267	20240213	153600	65530	1745	1745	1745	1745	0
268	20240213	153500	65530	1745	1745	1745	1745	0
269	20240213	153400	65530	1745	1745	1745	1745	0
270	20240213	153300	65530	1745	1745	1745	1745	0
271	20240213	153200	65530	1745	1745	1745	1745	0
272	20240213	153100	65530	1745	1745	1745	1745	2
273	20240213	153000	65530	1745	1745	1745	1745	2
274	20240213	152900	62040	1745	1745	1745	1745	0
275	20240213	152800	62040	1745	1745	1745	1745	0
276	20240213	152700	62040	1745	1745	1745	1745	0
277	20240213	152600	62040	1745	1745	1745	1745	0
278	20240213	152500	62040	1745	1745	1745	1745	0
279	20240213	152400	62040	1745	1745	1745	1745	0
280	20240213	152300	62040	1745	1745	1745	1745	0
281	20240213	152200	62040	1745	1745	1745	1745	0
282	20240213	152100	62040	1745	1745	1745	1745	0
283	20240213	152000	62040	1745	1745	1745	1745	0
284	20240213	151900	62040	1745	1745	1745	1745	0
285	20240213	151800	62040	1745	1745	1745	1745	0
286	20240213	151700	62040	1745	1745	1745	1745	0
287	20240213	151600	62040	1745	1745	1745	1745	0
288	20240213	151500	62040	1745	1745	1745	1745	0
289	20240213	151400	62040	1745	1745	1745	1745	0
290	20240213	151300	62040	1745	1745	1745	1745	0
291	20240213	151200	62040	1745	1745	1745	1745	0
292	20240213	151100	62040	1745	1745	1745	1745	0
293	20240213	151000	62040	1745	1745	1745	1745	0
294	20240213	150900	62040	1745	1745	1745	1745	0
295	20240213	150800	62040	1745	1745	1745	1745	0
296	20240213	150700	62040	1745	1745	1745	1745	0
297	20240213	150600	62040	1745	1745	1745	1745	0
298	20240213	150500	62040	1745	1745	1745	1745	0
299	20240213	150400	62040	1745	1745	1745	1745	0
300	20240213	150300	62040	1745	1745	1745	1745	0
301	20240213	150200	62040	1745	1745	1745	1745	0
302	20240213	150100	62040	1745	1745	1745	1745	0
303	20240213	150000	62040	1745	1745	1745	1745	0
304	20240213	145900	62040	1745	1745	1745	1745	0
305	20240213	145800	62040	1745	1745	1745	1745	0
306	20240213	145700	62040	1745	1745	1745	1745	0
307	20240213	145600	62040	1745	1745	1745	1745	0
308	20240213	145500	62040	1745	1745	1745	1745	0
309	20240213	145400	62040	1745	1745	1745	1745	0
310	20240213	145300	62040	1745	1745	1745	1745	0
311	20240213	145200	62040	1745	1745	1745	1745	0
312	20240213	145100	62040	1745	1745	1745	1745	0
313	20240213	145000	62040	1745	1745	1745	1745	0
314	20240213	144900	62040	1745	1745	1745	1745	0
315	20240213	144800	62040	1745	1745	1745	1745	0
316	20240213	144700	62040	1745	1745	1745	1745	0
317	20240213	144600	62040	1745	1745	1745	1745	0
318	20240213	144500	62040	1745	1745	1745	1745	0
319	20240213	144400	62040	1745	1745	1745	1745	0
320	20240213	144300	62040	1745	1745	1745	1745	0
321	20240213	144200	62040	1745	1745	1745	1745	0
322	20240213	144100	62040	1745	1745	1745	1745	0
323	20240213	144000	62040	1745	1745	1745	1745	0
324	20240213	143900	62040	1745	1745	1745	1745	0
325	20240213	143800	62040	1745	1745	1745	1745	0
326	20240213	143700	62040	1745	1745	1745	1745	0
327	20240213	143600	62040	1745	1745	1745	1745	0
328	20240213	143500	62040	1745	1745	1745	1745	0
329	20240213	143400	62040	1745	1745	1745	1745	0
330	20240213	143300	62040	1745	1745	1745	1745	0
331	20240213	143200	62040	1745	1745	1745	1745	0
332	20240213	143100	62040	1745	1745	1745	1745	0
333	20240213	143000	62040	1745	1745	1745	1745	0
334	20240213	142900	62040	1745	1745	1745	1745	0
335	20240213	142800	62040	1745	1745	1745	1745	0
336	20240213	142700	62040	1745	1745	1745	1745	0
337	20240213	142600	62040	1745	1745	1745	1745	0
338	20240213	142500	62040	1745	1745	1745	1745	0
339	20240213	142400	62040	1745	1745	1745	1745	0
340	20240213	142300	62040	1745	1745	1745	1745	0
341	20240213	142200	62040	1745	1745	1745	1745	0
342	20240213	142100	62040	1745	1745	1745	1745	0
343	20240213	142000	62040	1745	1745	1745	1745	0
344	20240213	141900	62040	1745	1745	1745	1745	0
345	20240213	141800	62040	1745	1745	1745	1745	0
346	20240213	141700	62040	1745	1745	1745	1745	0
347	20240213	141600	62040	1745	1745	1745	1745	0
348	20240213	141500	62040	1745	1745	1745	1745	0
349	20240213	141400	62040	1745	1745	1745	1745	0
350	20240213	141300	62040	1745	1745	1745	1745	0
351	20240213	141200	62040	1745	1745	1745	1745	0
352	20240213	141100	62040	1745	1745	1745	1745	0
353	20240213	141000	62040	1745	1745	1745	1745	0
354	20240213	140900	62040	1745	1745	1745	1745	0
355	20240213	140800	62040	1745	1745	1745	1745	0
356	20240213	140700	62040	1745	1745	1745	1745	0
357	20240213	140600	62040	1745	1745	1745	1745	0
358	20240213	140500	62040	1745	1745	1745	1745	0
359	20240213	140400	62040	1745	1745	1745	1745	0
360	20240213	140300	62040	1745	1745	1745	1745	0
361	20240213	140200	62040	1745	1745	1745	1745	0
362	20240213	140100	62040	1745	1745	1745	1745	0
363	20240213	140000	62040	1745	1745	1745	1745	0
364	20240213	135900	62040	1745	1745	1745	1745	0
365	20240213	135800	62040	1745	1745	1745	1745	0
366	20240213	135700	62040	1745	1745	1745	1745	0
367	20240213	135600	62040	1745	1745	1745	1745	0
368	20240213	135500	62040	1745	1745	1745	1745	0
369	20240213	135400	62040	1745	1745	1745	1745	0
370	20240213	135300	62040	1745	1745	1745	1745	0
371	20240213	135200	62040	1745	1745	1745	1745	0
372	20240213	135100	62040	1745	1745	1745	1745	0
373	20240213	135000	62040	1745	1745	1745	1745	0
374	20240213	134900	62040	1745	1745	1745	1745	0
375	20240213	134800	62040	1745	1745	1745	1745	0
376	20240213	134700	62040	1745	1745	1745	1745	0
377	20240213	134600	62040	1745	1745	1745	1745	0
378	20240213	134500	62040	1745	1745	1745	1745	0
379	20240213	134400	62040	1745	1745	1745	1745	0
380	20240213	134300	62040	1745	1745	1745	1745	0
381	20240213	134200	62040	1745	1745	1745	1745	0
382	20240213	134100	62040	1745	1745	1745	1745	0
383	20240213	134000	62040	1745	1745	1745	1745	0
384	20240213	133900	62040	1745	1745	1745	1745	0
385	20240213	133800	62040	1745	1745	1745	1745	0
386	20240213	133700	62040	1745	1745	1745	1745	0
387	20240213	133600	62040	1745	1745	1745	1745	0
388	20240213	133500	62040	1745	1745	1745	1745	0
389	20240213	133400	62040	1745	1745	1745	1745	0
390	20240213	133300	62040	1745	1745	1745	1745	0
391	20240213	133200	62040	1745	1745	1745	1745	0
392	20240213	133100	62040	1745	1745	1745	1745	0
393	20240213	133000	62040	1745	1745	1745	1745	0
394	20240213	132900	62040	1745	1745	1745	1745	0
395	20240213	132800	62040	1745	1745	1745	1745	0
396	20240213	132700	62040	1745	1745	1745	1745	0
397	20240213	132600	62040	1745	1745	1745	1745	0
398	20240213	132500	62040	1745	1745	1745	1745	0
399	20240213	132400	62040	1745	1745	1745	1745	0
400	20240213	132300	62040	1745	1745	1745	1745	0
401	20240213	132200	62040	1745	1745	1745	1745	0
402	20240213	132100	62040	1745	1745	1745	1745	0
403	20240213	132000	62040	1745	1745	1745	1745	0
404	20240213	131900	62040	1745	1745	1745	1745	0
405	20240213	131800	62040	1745	1745	1745	1745	0
406	20240213	131700	62040	1745	1745	1745	1745	0
407	20240213	131600	62040	1745	1745	1745	1745	0
408	20240213	131500	62040	1745	1745	1745	1745	0
409	20240213	131400	62040	1745	1745	1745	1745	0
410	20240213	131300	62040	1745	1745	1745	1745	0
411	20240213	131200	62040	1745	1745	1745	1745	0
412	20240213	131100	62040	1745	1745	1745	1745	0
413	20240213	131000	62040	1745	1745	1745	1745	0
414	20240213	130900	62040	1745	1745	1745	1745	0
415	20240213	130800	62040	1745	1745	1745	1745	0
416	20240213	130700	62040	1745	1745	1745	1745	0
417	20240213	130600	62040	1745	1745	1745	1745	0
418	20240213	130500	62040	1745	1745	1745	1745	0
419	20240213	130400	62040	1745	1745	1745	1745	0
420	20240213	130300	62040	1745	1745	1745	1745	0
421	20240213	130200	62040	1745	1745	1745	1745	0
422	20240213	130100	62040	1745	1745	1745	1745	0
423	20240213	130000	62040	1745	1745	1745	1745	0
424	20240213	125900	62040	1745	1745	1745	1745	0
425	20240213	125800	62040	1745	1745	1745	1745	0
426	20240213	125700	62040	1745	1745	1745	1745	0
427	20240213	125600	62040	1745	1745	1745	1745	0
428	20240213	125500	62040	1745	1745	1745	1745	0
429	20240213	125400	62040	1745	1745	1745	1745	0
430	20240213	125300	62040	1745	1745	1745	1745	0
431	20240213	125200	62040	1745	1745	1745	1745	0
432	20240213	125100	62040	1745	1745	1745	1745	0
433	20240213	125000	62040	1745	1745	1745	1745	0
434	20240213	124900	62040	1745	1745	1745	1745	0
435	20240213	124800	62040	1745	1745	1745	1745	0
436	20240213	124700	62040	1745	1745	1745	1745	0
437	20240213	124600	62040	1745	1745	1745	1745	0
438	20240213	124500	62040	1745	1745	1745	1745	0
439	20240213	124400	62040	1745	1745	1745	1745	0
440	20240213	124300	62040	1745	1745	1745	1745	0
441	20240213	124200	62040	1745	1745	1745	1745	0
442	20240213	124100	62040	1745	1745	1745	1745	0
443	20240213	124000	62040	1745	1745	1745	1745	0
444	20240213	123900	62040	1745	1745	1745	1745	0
445	20240213	123800	62040	1745	1745	1745	1745	0
446	20240213	123700	62040	1745	1745	1745	1745	12
447	20240213	123600	41100	1750	1750	1750	1750	0
448	20240213	123500	41100	1750	1750	1750	1750	0
449	20240213	123400	41100	1750	1750	1750	1750	0
450	20240213	123300	41100	1750	1750	1750	1750	0
451	20240213	123200	41100	1750	1750	1750	1750	0
452	20240213	123100	41100	1750	1750	1750	1750	0
453	20240213	123000	41100	1750	1750	1750	1750	0
454	20240213	122900	41100	1750	1750	1750	1750	0
455	20240213	122800	41100	1750	1750	1750	1750	0
456	20240213	122700	41100	1750	1750	1750	1750	0
457	20240213	122600	41100	1750	1750	1750	1750	0
458	20240213	122500	41100	1750	1750	1750	1750	0
459	20240213	122400	41100	1750	1750	1750	1750	0
460	20240213	122300	41100	1750	1750	1750	1750	0
461	20240213	122200	41100	1750	1750	1750	1750	0
462	20240213	122100	41100	1750	1750	1750	1750	0
463	20240213	122000	41100	1750	1750	1750	1750	0
464	20240213	121900	41100	1750	1750	1750	1750	0
465	20240213	121800	41100	1750	1750	1750	1750	0
466	20240213	121700	41100	1750	1750	1750	1750	0
467	20240213	121600	41100	1750	1750	1750	1750	0
468	20240213	121500	41100	1750	1750	1750	1750	0
469	20240213	121400	41100	1750	1750	1750	1750	0
470	20240213	121300	41100	1750	1750	1750	1750	0
471	20240213	121200	41100	1750	1750	1750	1750	0
472	20240213	121100	41100	1750	1750	1750	1750	0
473	20240213	121000	41100	1750	1750	1750	1750	0
474	20240213	120900	41100	1750	1750	1750	1750	0
475	20240213	120800	41100	1750	1750	1750	1750	0
476	20240213	120700	41100	1750	1750	1750	1750	0
477	20240213	120600	41100	1750	1750	1750	1750	0
478	20240213	120500	41100	1750	1750	1750	1750	0
479	20240213	120400	41100	1750	1750	1750	1750	0
480	20240213	120300	41100	1750	1750	1750	1750	0
481	20240213	120200	41100	1750	1750	1750	1750	0
482	20240213	120100	41100	1750	1750	1750	1750	0
483	20240213	120000	41100	1750	1750	1750	1750	0
484	20240213	115900	41100	1750	1750	1750	1750	0
485	20240213	115800	41100	1750	1750	1750	1750	0
486	20240213	115700	41100	1750	1750	1750	1750	0
487	20240213	115600	41100	1750	1750	1750	1750	0
488	20240213	115500	41100	1750	1750	1750	1750	0
489	20240213	115400	41100	1750	1750	1750	1750	0
490	20240213	115300	41100	1750	1750	1750	1750	0
491	20240213	115200	41100	1750	1750	1750	1750	0
492	20240213	115100	41100	1750	1750	1750	1750	0
493	20240213	115000	41100	1750	1750	1750	1750	0
494	20240213	114900	41100	1750	1750	1750	1750	0
495	20240213	114800	41100	1750	1750	1750	1750	0
496	20240213	114700	41100	1750	1750	1750	1750	0
497	20240213	114600	41100	1750	1750	1750	1750	0
498	20240213	114500	41100	1750	1750	1750	1750	0
499	20240213	114400	41100	1750	1750	1750	1750	0
500	20240213	114300	41100	1750	1750	1750	1750	0
501	20240213	114200	41100	1750	1750	1750	1750	0
502	20240213	114100	41100	1750	1750	1750	1750	0
503	20240213	114000	41100	1750	1750	1750	1750	0
504	20240213	113900	41100	1750	1750	1750	1750	0
505	20240213	113800	41100	1750	1750	1750	1750	0
506	20240213	113700	41100	1750	1750	1750	1750	0
507	20240213	113600	41100	1750	1750	1750	1750	0
508	20240213	113500	41100	1750	1750	1750	1750	0
509	20240213	113400	41100	1750	1750	1750	1750	0
510	20240213	113300	41100	1750	1750	1750	1750	0
511	20240213	113200	41100	1750	1750	1750	1750	0
512	20240213	113100	41100	1750	1750	1750	1750	0
513	20240213	113000	41100	1750	1750	1750	1750	0
514	20240213	112900	41100	1750	1750	1750	1750	0
515	20240213	112800	41100	1750	1750	1750	1750	0
516	20240213	112700	41100	1750	1750	1750	1750	0
517	20240213	112600	41100	1750	1750	1750	1750	0
518	20240213	112500	41100	1750	1750	1750	1750	0
519	20240213	112400	41100	1750	1750	1750	1750	0
520	20240213	112300	41100	1750	1750	1750	1750	0
521	20240213	112200	41100	1750	1750	1750	1750	0
522	20240213	112100	41100	1750	1750	1750	1750	0
523	20240213	112000	41100	1750	1750	1750	1750	0
524	20240213	111900	41100	1750	1750	1750	1750	0
525	20240213	111800	41100	1750	1750	1750	1750	0
526	20240213	111700	41100	1750	1750	1750	1750	0
527	20240213	111600	41100	1750	1750	1750	1750	0
528	20240213	111500	41100	1750	1750	1750	1750	0
529	20240213	111400	41100	1750	1750	1750	1750	0
530	20240213	111300	41100	1750	1750	1750	1750	0
531	20240213	111200	41100	1750	1750	1750	1750	0
532	20240213	111100	41100	1750	1750	1750	1750	0
533	20240213	111000	41100	1750	1750	1750	1750	0
534	20240213	110900	41100	1750	1750	1750	1750	0
535	20240213	110800	41100	1750	1750	1750	1750	0
536	20240213	110700	41100	1750	1750	1750	1750	0
537	20240213	110600	41100	1750	1750	1750	1750	0
538	20240213	110500	41100	1750	1750	1750	1750	0
539	20240213	110400	41100	1750	1750	1750	1750	0
540	20240213	110300	41100	1750	1750	1750	1750	0
541	20240213	110200	41100	1750	1750	1750	1750	0
542	20240213	110100	41100	1750	1750	1750	1750	0
543	20240213	110000	41100	1750	1750	1750	1750	0
544	20240213	105900	41100	1750	1750	1750	1750	0
545	20240213	105800	41100	1750	1750	1750	1750	0
546	20240213	105700	41100	1750	1750	1750	1750	0
547	20240213	105600	41100	1750	1750	1750	1750	0
548	20240213	105500	41100	1750	1750	1750	1750	0
549	20240213	105400	41100	1750	1750	1750	1750	0
550	20240213	105300	41100	1750	1750	1750	1750	0
551	20240213	105200	41100	1750	1750	1750	1750	0
552	20240213	105100	41100	1750	1750	1750	1750	0
553	20240213	105000	41100	1750	1750	1750	1750	0
554	20240213	104900	41100	1750	1750	1750	1750	0
555	20240213	104800	41100	1750	1750	1750	1750	0
556	20240213	104700	41100	1750	1750	1750	1750	0
557	20240213	104600	41100	1750	1750	1750	1750	0
558	20240213	104500	41100	1750	1750	1750	1750	0
559	20240213	104400	41100	1750	1750	1750	1750	0
560	20240213	104300	41100	1750	1750	1750	1750	0
561	20240213	104200	41100	1750	1750	1750	1750	0
562	20240213	104100	41100	1750	1750	1750	1750	0
563	20240213	104000	41100	1750	1750	1750	1750	0
564	20240213	103900	41100	1750	1750	1750	1750	0
565	20240213	103800	41100	1750	1750	1750	1750	0
566	20240213	103700	41100	1750	1750	1750	1750	0
567	20240213	103600	41100	1750	1750	1750	1750	0
568	20240213	103500	41100	1750	1750	1750	1750	0
569	20240213	103400	41100	1750	1750	1750	1750	0
570	20240213	103300	41100	1750	1750	1750	1750	0
571	20240213	103200	41100	1750	1750	1750	1750	0
572	20240213	103100	41100	1750	1750	1750	1750	0
573	20240213	103000	41100	1750	1750	1750	1750	0
574	20240213	102900	41100	1750	1750	1750	1750	0
575	20240213	102800	41100	1750	1750	1750	1750	0
576	20240213	102700	41100	1750	1750	1750	1750	0
577	20240213	102600	41100	1750	1750	1750	1750	0
578	20240213	102500	41100	1750	1750	1750	1750	0
579	20240213	102400	41100	1750	1750	1750	1750	0
580	20240213	102300	41100	1750	1750	1750	1750	0
581	20240213	102200	41100	1750	1750	1750	1750	0
582	20240213	102100	41100	1750	1750	1750	1750	0
583	20240213	102000	41100	1750	1750	1750	1750	0
584	20240213	101900	41100	1750	1750	1750	1750	0
585	20240213	101800	41100	1750	1750	1750	1750	0
586	20240213	101700	41100	1750	1750	1750	1750	0
587	20240213	101600	41100	1750	1750	1750	1750	0
588	20240213	101500	41100	1750	1750	1750	1750	0
589	20240213	101400	41100	1750	1750	1750	1750	0
590	20240213	101300	41100	1750	1750	1750	1750	0
591	20240213	101200	41100	1750	1750	1750	1750	0
592	20240213	101100	41100	1750	1750	1750	1750	0
593	20240213	101000	41100	1750	1750	1750	1750	0
594	20240213	100900	41100	1750	1750	1750	1750	0
595	20240213	100800	41100	1750	1750	1750	1750	0
596	20240213	100700	41100	1750	1750	1750	1750	0
597	20240213	100600	41100	1750	1750	1750	1750	0
598	20240213	100500	41100	1750	1750	1750	1750	0
599	20240213	100400	41100	1750	1750	1750	1750	0
600	20240213	100300	41100	1750	1750	1750	1750	0
601	20240213	100200	41100	1750	1750	1750	1750	0
602	20240213	100100	41100	1750	1750	1750	1750	0
603	20240213	100000	41100	1750	1750	1750	1750	0
604	20240213	095900	41100	1750	1750	1750	1750	0
605	20240213	095800	41100	1750	1750	1750	1750	0
606	20240213	095700	41100	1750	1750	1750	1750	0
607	20240213	095600	41100	1750	1750	1750	1750	0
608	20240213	095500	41100	1750	1750	1750	1750	0
609	20240213	095400	41100	1750	1750	1750	1750	0
610	20240213	095300	41100	1750	1750	1750	1750	0
611	20240213	095200	41100	1750	1750	1750	1750	0
612	20240213	095100	41100	1750	1750	1750	1750	0
613	20240213	095000	41100	1750	1750	1750	1750	0
614	20240213	094900	41100	1750	1750	1750	1750	0
615	20240213	094800	41100	1750	1750	1750	1750	0
616	20240213	094700	41100	1750	1750	1750	1750	0
617	20240213	094600	41100	1750	1750	1750	1750	0
618	20240213	094500	41100	1750	1750	1750	1750	0
619	20240213	094400	41100	1750	1750	1750	1750	0
620	20240213	094300	41100	1750	1750	1750	1750	1
621	20240213	094200	39350	1700	1700	1700	1700	0
622	20240213	094100	39350	1700	1700	1700	1700	0
623	20240213	094000	39350	1700	1700	1700	1700	0
624	20240213	093900	39350	1700	1700	1700	1700	20
625	20240213	093800	5350	1750	1750	1750	1750	1
626	20240213	093700	3600	1800	1800	1800	1800	0
627	20240213	093600	3600	1800	1800	1800	1800	0
628	20240213	093500	3600	1800	1800	1800	1800	1
629	20240213	093400	1800	1800	1800	1800	1800	0
630	20240213	093300	1800	1800	1800	1800	1800	0
631	20240213	093200	1800	1800	1800	1800	1800	0
632	20240213	093100	1800	1800	1800	1800	1800	0
633	20240213	093000	1800	1800	1800	1800	1800	0
634	20240213	092900	1800	1800	1800	1800	1800	0
635	20240213	092800	1800	1800	1800	1800	1800	0
636	20240213	092700	1800	1800	1800	1800	1800	0
637	20240213	092600	1800	1800	1800	1800	1800	0
638	20240213	092500	1800	1800	1800	1800	1800	0
639	20240213	092400	1800	1800	1800	1800	1800	0
640	20240213	092300	1800	1800	1800	1800	1800	0
641	20240213	092200	1800	1800	1800	1800	1800	0
642	20240213	092100	1800	1800	1800	1800	1800	0
643	20240213	092000	1800	1800	1800	1800	1800	0
644	20240213	091900	1800	1800	1800	1800	1800	0
645	20240213	091800	1800	1800	1800	1800	1800	0
646	20240213	091700	1800	1800	1800	1800	1800	0
647	20240213	091600	1800	1800	1800	1800	1800	0
648	20240213	091500	1800	1800	1800	1800	1800	0
649	20240213	091400	1800	1800	1800	1800	1800	0
650	20240213	091300	1800	1800	1800	1800	1800	0
651	20240213	091200	1800	1800	1800	1800	1800	0
652	20240213	091100	1800	1800	1800	1800	1800	0
653	20240213	091000	1800	1800	1800	1800	1800	0
654	20240213	090900	1800	1800	1800	1800	1800	0
655	20240213	090800	1800	1800	1800	1800	1800	0
656	20240213	090700	1800	1800	1800	1800	1800	0
657	20240213	090600	1800	1800	1800	1800	1800	0
658	20240213	090500	1800	1800	1800	1800	1800	0
659	20240213	090400	1800	1800	1800	1800	1800	0
660	20240213	090300	1800	1800	1800	1800	1800	0
661	20240213	090200	1800	1800	1800	1800	1800	0
662	20240213	090100	1800	1800	1800	1800	1800	0
663	20240213	090000	1800	1800	1800	1800	1800	1