KissMeData/114920/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200500	74338	1874	1874	1874	1874	1
3	20240213	200400	74338	1874	1874	1874	1874	0
4	20240213	200300	74338	1874	1874	1874	1874	0
5	20240213	200200	74338	1874	1874	1874	1874	0
6	20240213	200100	74338	1874	1874	1874	1874	0
7	20240213	200000	74338	1874	1874	1874	1874	0
8	20240213	195900	74338	1874	1874	1874	1874	0
9	20240213	195800	74338	1874	1874	1874	1874	0
10	20240213	195700	74338	1874	1874	1874	1874	0
11	20240213	195600	74338	1874	1874	1874	1874	0
12	20240213	195500	74338	1874	1874	1874	1874	0
13	20240213	195400	74338	1874	1874	1874	1874	0
14	20240213	195300	74338	1874	1874	1874	1874	0
15	20240213	195200	74338	1874	1874	1874	1874	0
16	20240213	195100	74338	1874	1874	1874	1874	0
17	20240213	195000	74338	1874	1874	1874	1874	0
18	20240213	194900	74338	1874	1874	1874	1874	0
19	20240213	194800	74338	1874	1874	1874	1874	0
20	20240213	194700	74338	1874	1874	1874	1874	0
21	20240213	194600	74338	1874	1874	1874	1874	0
22	20240213	194500	74338	1874	1874	1874	1874	0
23	20240213	194400	74338	1874	1874	1874	1874	0
24	20240213	194300	74338	1874	1874	1874	1874	0
25	20240213	194200	74338	1874	1874	1874	1874	0
26	20240213	194100	74338	1874	1874	1874	1874	0
27	20240213	194000	74338	1874	1874	1874	1874	0
28	20240213	193900	74338	1874	1874	1874	1874	0
29	20240213	193800	74338	1874	1874	1874	1874	0
30	20240213	193700	74338	1874	1874	1874	1874	0
31	20240213	193600	74338	1874	1874	1874	1874	0
32	20240213	193500	74338	1874	1874	1874	1874	1
33	20240213	193400	74338	1874	1874	1874	1874	0
34	20240213	193300	74338	1874	1874	1874	1874	0
35	20240213	193200	74338	1874	1874	1874	1874	0
36	20240213	193100	74338	1874	1874	1874	1874	0
37	20240213	193000	74338	1874	1874	1874	1874	0
38	20240213	192900	74338	1874	1874	1874	1874	0
39	20240213	192800	74338	1874	1874	1874	1874	0
40	20240213	192700	74338	1874	1874	1874	1874	0
41	20240213	192600	74338	1874	1874	1874	1874	0
42	20240213	192500	74338	1874	1874	1874	1874	0
43	20240213	192400	74338	1874	1874	1874	1874	0
44	20240213	192300	74338	1874	1874	1874	1874	0
45	20240213	192200	74338	1874	1874	1874	1874	0
46	20240213	192100	74338	1874	1874	1874	1874	0
47	20240213	192000	74338	1874	1874	1874	1874	0
48	20240213	191900	74338	1874	1874	1874	1874	0
49	20240213	191800	74338	1874	1874	1874	1874	0
50	20240213	191700	74338	1874	1874	1874	1874	0
51	20240213	191600	74338	1874	1874	1874	1874	0
52	20240213	191500	74338	1874	1874	1874	1874	0
53	20240213	191400	74338	1874	1874	1874	1874	0
54	20240213	191300	74338	1874	1874	1874	1874	0
55	20240213	191200	74338	1874	1874	1874	1874	0
56	20240213	191100	74338	1874	1874	1874	1874	0
57	20240213	191000	74338	1874	1874	1874	1874	0
58	20240213	190900	74338	1874	1874	1874	1874	0
59	20240213	190800	74338	1874	1874	1874	1874	0
60	20240213	190700	74338	1874	1874	1874	1874	0
61	20240213	190600	74338	1874	1874	1874	1874	0
62	20240213	190500	74338	1874	1874	1874	1874	1
63	20240213	190400	74338	1874	1874	1874	1874	0
64	20240213	190300	74338	1874	1874	1874	1874	0
65	20240213	190200	74338	1874	1874	1874	1874	0
66	20240213	190100	74338	1874	1874	1874	1874	0
67	20240213	190000	74338	1874	1874	1874	1874	0
68	20240213	185900	74338	1874	1874	1874	1874	0
69	20240213	185800	74338	1874	1874	1874	1874	0
70	20240213	185700	74338	1874	1874	1874	1874	0
71	20240213	185600	74338	1874	1874	1874	1874	0
72	20240213	185500	74338	1874	1874	1874	1874	0
73	20240213	185400	74338	1874	1874	1874	1874	0
74	20240213	185300	74338	1874	1874	1874	1874	0
75	20240213	185200	74338	1874	1874	1874	1874	0
76	20240213	185100	74338	1874	1874	1874	1874	0
77	20240213	185000	74338	1874	1874	1874	1874	0
78	20240213	184900	74338	1874	1874	1874	1874	0
79	20240213	184800	74338	1874	1874	1874	1874	0
80	20240213	184700	74338	1874	1874	1874	1874	0
81	20240213	184600	74338	1874	1874	1874	1874	0
82	20240213	184500	74338	1874	1874	1874	1874	0
83	20240213	184400	74338	1874	1874	1874	1874	0
84	20240213	184300	74338	1874	1874	1874	1874	0
85	20240213	184200	74338	1874	1874	1874	1874	0
86	20240213	184100	74338	1874	1874	1874	1874	0
87	20240213	184000	74338	1874	1874	1874	1874	0
88	20240213	183900	74338	1874	1874	1874	1874	0
89	20240213	183800	74338	1874	1874	1874	1874	0
90	20240213	183700	74338	1874	1874	1874	1874	0
91	20240213	183600	74338	1874	1874	1874	1874	0
92	20240213	183500	74338	1874	1874	1874	1874	1
93	20240213	183400	74338	1874	1874	1874	1874	0
94	20240213	183300	74338	1874	1874	1874	1874	0
95	20240213	183200	74338	1874	1874	1874	1874	0
96	20240213	183100	74338	1874	1874	1874	1874	0
97	20240213	183000	74338	1874	1874	1874	1874	0
98	20240213	182900	74338	1874	1874	1874	1874	0
99	20240213	182800	74338	1874	1874	1874	1874	0
100	20240213	182700	74338	1874	1874	1874	1874	0
101	20240213	182600	74338	1874	1874	1874	1874	0
102	20240213	182500	74338	1874	1874	1874	1874	0
103	20240213	182400	74338	1874	1874	1874	1874	0
104	20240213	182300	74338	1874	1874	1874	1874	0
105	20240213	182200	74338	1874	1874	1874	1874	0
106	20240213	182100	74338	1874	1874	1874	1874	0
107	20240213	182000	74338	1874	1874	1874	1874	0
108	20240213	181900	74338	1874	1874	1874	1874	0
109	20240213	181800	74338	1874	1874	1874	1874	0
110	20240213	181700	74338	1874	1874	1874	1874	0
111	20240213	181600	74338	1874	1874	1874	1874	0
112	20240213	181500	74338	1874	1874	1874	1874	0
113	20240213	181400	74338	1874	1874	1874	1874	0
114	20240213	181300	74338	1874	1874	1874	1874	0
115	20240213	181200	74338	1874	1874	1874	1874	0
116	20240213	181100	74338	1874	1874	1874	1874	0
117	20240213	181000	74338	1874	1874	1874	1874	0
118	20240213	180900	74338	1874	1874	1874	1874	0
119	20240213	180800	74338	1874	1874	1874	1874	0
120	20240213	180700	74338	1874	1874	1874	1874	0
121	20240213	180600	74338	1874	1874	1874	1874	0
122	20240213	180500	74338	1874	1874	1874	1874	1
123	20240213	180400	74338	1874	1874	1874	1874	0
124	20240213	180300	74338	1874	1874	1874	1874	0
125	20240213	180200	74338	1874	1874	1874	1874	0
126	20240213	180100	74338	1874	1874	1874	1874	0
127	20240213	180000	74338	1874	1874	1874	1874	0
128	20240213	175900	74338	1874	1874	1874	1874	0
129	20240213	175800	74338	1874	1874	1874	1874	0
130	20240213	175700	74338	1874	1874	1874	1874	0
131	20240213	175600	74338	1874	1874	1874	1874	0
132	20240213	175500	74338	1874	1874	1874	1874	0
133	20240213	175400	74338	1874	1874	1874	1874	0
134	20240213	175300	74338	1874	1874	1874	1874	0
135	20240213	175200	74338	1874	1874	1874	1874	0
136	20240213	175100	74338	1874	1874	1874	1874	0
137	20240213	175000	74338	1874	1874	1874	1874	0
138	20240213	174900	74338	1874	1874	1874	1874	0
139	20240213	174800	74338	1874	1874	1874	1874	0
140	20240213	174700	74338	1874	1874	1874	1874	0
141	20240213	174600	74338	1874	1874	1874	1874	0
142	20240213	174500	74338	1874	1874	1874	1874	0
143	20240213	174400	74338	1874	1874	1874	1874	0
144	20240213	174300	74338	1874	1874	1874	1874	0
145	20240213	174200	74338	1874	1874	1874	1874	0
146	20240213	174100	74338	1874	1874	1874	1874	0
147	20240213	174000	74338	1874	1874	1874	1874	0
148	20240213	173900	74338	1874	1874	1874	1874	0
149	20240213	173800	74338	1874	1874	1874	1874	0
150	20240213	173700	74338	1874	1874	1874	1874	0
151	20240213	173600	74338	1874	1874	1874	1874	0
152	20240213	173500	74338	1874	1874	1874	1874	1
153	20240213	173400	74338	1874	1874	1874	1874	0
154	20240213	173300	74338	1874	1874	1874	1874	0
155	20240213	173200	74338	1874	1874	1874	1874	0
156	20240213	173100	74338	1874	1874	1874	1874	0
157	20240213	173000	74338	1874	1874	1874	1874	0
158	20240213	172900	74338	1874	1874	1874	1874	0
159	20240213	172800	74338	1874	1874	1874	1874	0
160	20240213	172700	74338	1874	1874	1874	1874	0
161	20240213	172600	74338	1874	1874	1874	1874	0
162	20240213	172500	74338	1874	1874	1874	1874	0
163	20240213	172400	74338	1874	1874	1874	1874	0
164	20240213	172300	74338	1874	1874	1874	1874	0
165	20240213	172200	74338	1874	1874	1874	1874	0
166	20240213	172100	74338	1874	1874	1874	1874	0
167	20240213	172000	74338	1874	1874	1874	1874	0
168	20240213	171900	74338	1874	1874	1874	1874	0
169	20240213	171800	74338	1874	1874	1874	1874	0
170	20240213	171700	74338	1874	1874	1874	1874	0
171	20240213	171600	74338	1874	1874	1874	1874	0
172	20240213	171500	74338	1874	1874	1874	1874	0
173	20240213	171400	74338	1874	1874	1874	1874	0
174	20240213	171300	74338	1874	1874	1874	1874	0
175	20240213	171200	74338	1874	1874	1874	1874	0
176	20240213	171100	74338	1874	1874	1874	1874	0
177	20240213	171000	74338	1874	1874	1874	1874	0
178	20240213	170900	74338	1874	1874	1874	1874	0
179	20240213	170800	74338	1874	1874	1874	1874	0
180	20240213	170700	74338	1874	1874	1874	1874	0
181	20240213	170600	74338	1874	1874	1874	1874	0
182	20240213	170500	74338	1874	1874	1874	1874	1
183	20240213	170400	74338	1874	1874	1874	1874	0
184	20240213	170300	74338	1874	1874	1874	1874	0
185	20240213	170200	74338	1874	1874	1874	1874	0
186	20240213	170100	74338	1874	1874	1874	1874	0
187	20240213	170000	74338	1874	1874	1874	1874	0
188	20240213	165900	74338	1874	1874	1874	1874	0
189	20240213	165800	74338	1874	1874	1874	1874	0
190	20240213	165700	74338	1874	1874	1874	1874	0
191	20240213	165600	74338	1874	1874	1874	1874	0
192	20240213	165500	74338	1874	1874	1874	1874	0
193	20240213	165400	74338	1874	1874	1874	1874	0
194	20240213	165300	74338	1874	1874	1874	1874	0
195	20240213	165200	74338	1874	1874	1874	1874	0
196	20240213	165100	74338	1874	1874	1874	1874	0
197	20240213	165000	74338	1874	1874	1874	1874	0
198	20240213	164900	74338	1874	1874	1874	1874	0
199	20240213	164800	74338	1874	1874	1874	1874	0
200	20240213	164700	74338	1874	1874	1874	1874	0
201	20240213	164600	74338	1874	1874	1874	1874	0
202	20240213	164500	74338	1874	1874	1874	1874	0
203	20240213	164400	74338	1874	1874	1874	1874	0
204	20240213	164300	74338	1874	1874	1874	1874	0
205	20240213	164200	74338	1874	1874	1874	1874	0
206	20240213	164100	74338	1874	1874	1874	1874	0
207	20240213	164000	74338	1874	1874	1874	1874	0
208	20240213	163900	74338	1874	1874	1874	1874	0
209	20240213	163800	74338	1874	1874	1874	1874	0
210	20240213	163700	74338	1874	1874	1874	1874	0
211	20240213	163600	74338	1874	1874	1874	1874	0
212	20240213	163500	74338	1874	1874	1874	1874	1
213	20240213	163400	74338	1874	1874	1874	1874	0
214	20240213	163300	74338	1874	1874	1874	1874	0
215	20240213	163200	74338	1874	1874	1874	1874	0
216	20240213	163100	74338	1874	1874	1874	1874	0
217	20240213	163000	74338	1874	1874	1874	1874	0
218	20240213	162900	74338	1874	1874	1874	1874	0
219	20240213	162800	74338	1874	1874	1874	1874	0
220	20240213	162700	74338	1874	1874	1874	1874	0
221	20240213	162600	74338	1874	1874	1874	1874	0
222	20240213	162500	74338	1874	1874	1874	1874	0
223	20240213	162400	74338	1874	1874	1874	1874	0
224	20240213	162300	74338	1874	1874	1874	1874	0
225	20240213	162200	74338	1874	1874	1874	1874	0
226	20240213	162100	74338	1874	1874	1874	1874	0
227	20240213	162000	74338	1874	1874	1874	1874	0
228	20240213	161900	74338	1874	1874	1874	1874	0
229	20240213	161800	74338	1874	1874	1874	1874	0
230	20240213	161700	74338	1874	1874	1874	1874	0
231	20240213	161600	74338	1874	1874	1874	1874	0
232	20240213	161500	74338	1874	1874	1874	1874	0
233	20240213	161400	74338	1874	1874	1874	1874	0
234	20240213	161300	74338	1874	1874	1874	1874	0
235	20240213	161200	74338	1874	1874	1874	1874	0
236	20240213	161100	74338	1874	1874	1874	1874	0
237	20240213	161000	74338	1874	1874	1874	1874	0
238	20240213	160900	74338	1874	1874	1874	1874	0
239	20240213	160800	74338	1874	1874	1874	1874	0
240	20240213	160700	74338	1874	1874	1874	1874	0
241	20240213	160600	74338	1874	1874	1874	1874	0
242	20240213	160500	74338	1874	1874	1874	1874	1
243	20240213	160400	74338	1874	1874	1874	1874	0
244	20240213	160300	74338	1874	1874	1874	1874	0
245	20240213	160200	74338	1874	1874	1874	1874	0
246	20240213	160100	74338	1874	1874	1874	1874	0
247	20240213	160000	74338	1874	1874	1874	1874	0
248	20240213	155900	74338	1874	1874	1874	1874	0
249	20240213	155800	74338	1874	1874	1874	1874	0
250	20240213	155700	74338	1874	1874	1874	1874	0
251	20240213	155600	74338	1874	1874	1874	1874	0
252	20240213	155500	74338	1874	1874	1874	1874	0
253	20240213	155400	74338	1874	1874	1874	1874	0
254	20240213	155300	74338	1874	1874	1874	1874	0
255	20240213	155200	74338	1874	1874	1874	1874	0
256	20240213	155100	74338	1874	1874	1874	1874	0
257	20240213	155000	74338	1874	1874	1874	1874	0
258	20240213	154900	74338	1874	1874	1874	1874	0
259	20240213	154800	74338	1874	1874	1874	1874	0
260	20240213	154700	74338	1874	1874	1874	1874	0
261	20240213	154600	74338	1874	1874	1874	1874	0
262	20240213	154500	74338	1874	1874	1874	1874	0
263	20240213	154400	74338	1874	1874	1874	1874	0
264	20240213	154300	74338	1874	1874	1874	1874	0
265	20240213	154200	74338	1874	1874	1874	1874	0
266	20240213	154100	74338	1874	1874	1874	1874	0
267	20240213	154000	74338	1874	1874	1874	1874	0
268	20240213	153900	74338	1874	1874	1874	1874	0
269	20240213	153800	74338	1874	1874	1874	1874	0
270	20240213	153700	74338	1874	1874	1874	1874	0
271	20240213	153600	74338	1874	1874	1874	1874	0
272	20240213	153500	74338	1874	1874	1874	1874	1
273	20240213	153400	74338	1874	1874	1874	1874	0
274	20240213	153300	74338	1874	1874	1874	1874	0
275	20240213	153200	74338	1874	1874	1874	1874	0
276	20240213	153100	74338	1874	1874	1874	1874	0
277	20240213	153000	74338	1874	1874	1874	1874	0
278	20240213	152900	74338	1874	1874	1874	1874	0
279	20240213	152800	74338	1874	1874	1874	1874	0
280	20240213	152700	74338	1874	1874	1874	1874	0
281	20240213	152600	74338	1874	1874	1874	1874	0
282	20240213	152500	74338	1874	1874	1874	1874	0
283	20240213	152400	74338	1874	1874	1874	1874	0
284	20240213	152300	74338	1874	1874	1874	1874	0
285	20240213	152200	74338	1874	1874	1874	1874	0
286	20240213	152100	74338	1874	1874	1874	1874	0
287	20240213	152000	74338	1874	1874	1874	1874	0
288	20240213	151900	74338	1874	1874	1874	1874	0
289	20240213	151800	74338	1874	1874	1874	1874	0
290	20240213	151700	74338	1874	1874	1874	1874	0
291	20240213	151600	74338	1874	1874	1874	1874	0
292	20240213	151500	74338	1874	1874	1874	1874	0
293	20240213	151400	74338	1874	1874	1874	1874	0
294	20240213	151300	74338	1874	1874	1874	1874	0
295	20240213	151200	74338	1874	1874	1874	1874	0
296	20240213	151100	74338	1874	1874	1874	1874	0
297	20240213	151000	74338	1874	1874	1874	1874	0
298	20240213	150900	74338	1874	1874	1874	1874	0
299	20240213	150800	74338	1874	1874	1874	1874	0
300	20240213	150700	74338	1874	1874	1874	1874	0
301	20240213	150600	74338	1874	1874	1874	1874	0
302	20240213	150500	74338	1874	1874	1874	1874	0
303	20240213	150400	74338	1874	1874	1874	1874	0
304	20240213	150300	74338	1874	1874	1874	1874	0
305	20240213	150200	74338	1874	1874	1874	1874	0
306	20240213	150100	74338	1874	1874	1874	1874	0
307	20240213	150000	74338	1874	1874	1874	1874	0
308	20240213	145900	74338	1874	1874	1874	1874	0
309	20240213	145800	74338	1874	1874	1874	1874	0
310	20240213	145700	74338	1874	1874	1874	1874	0
311	20240213	145600	74338	1874	1874	1874	1874	0
312	20240213	145500	74338	1874	1874	1874	1874	0
313	20240213	145400	74338	1874	1874	1874	1874	0
314	20240213	145300	74338	1874	1874	1874	1874	0
315	20240213	145200	74338	1874	1874	1874	1874	0
316	20240213	145100	74338	1874	1874	1874	1874	0
317	20240213	145000	74338	1874	1874	1874	1874	0
318	20240213	144900	74338	1874	1874	1874	1874	0
319	20240213	144800	74338	1874	1874	1874	1874	0
320	20240213	144700	74338	1874	1874	1874	1874	0
321	20240213	144600	74338	1874	1874	1874	1874	0
322	20240213	144500	74338	1874	1874	1874	1874	0
323	20240213	144400	74338	1874	1874	1874	1874	0
324	20240213	144300	74338	1874	1874	1874	1874	0
325	20240213	144200	74338	1874	1874	1874	1874	0
326	20240213	144100	74338	1874	1874	1874	1874	0
327	20240213	144000	74338	1874	1874	1874	1874	0
328	20240213	143900	74338	1874	1874	1874	1874	0
329	20240213	143800	74338	1874	1874	1874	1874	0
330	20240213	143700	74338	1874	1874	1874	1874	0
331	20240213	143600	74338	1874	1874	1874	1874	0
332	20240213	143500	74338	1874	1874	1874	1874	0
333	20240213	143400	74338	1874	1874	1874	1874	0
334	20240213	143300	74338	1874	1874	1874	1874	0
335	20240213	143200	74338	1874	1874	1874	1874	0
336	20240213	143100	74338	1874	1874	1874	1874	0
337	20240213	143000	74338	1874	1874	1874	1874	0
338	20240213	142900	74338	1874	1874	1874	1874	0
339	20240213	142800	74338	1874	1874	1874	1874	0
340	20240213	142700	74338	1874	1874	1874	1874	0
341	20240213	142600	74338	1874	1874	1874	1874	0
342	20240213	142500	74338	1874	1874	1874	1874	0
343	20240213	142400	74338	1874	1874	1874	1874	0
344	20240213	142300	74338	1874	1874	1874	1874	0
345	20240213	142200	74338	1874	1874	1874	1874	0
346	20240213	142100	74338	1874	1874	1874	1874	0
347	20240213	142000	74338	1874	1874	1874	1874	0
348	20240213	141900	74338	1874	1874	1874	1874	0
349	20240213	141800	74338	1874	1874	1874	1874	0
350	20240213	141700	74338	1874	1874	1874	1874	0
351	20240213	141600	74338	1874	1874	1874	1874	0
352	20240213	141500	74338	1874	1874	1874	1874	0
353	20240213	141400	74338	1874	1874	1874	1874	0
354	20240213	141300	74338	1874	1874	1874	1874	0
355	20240213	141200	74338	1874	1874	1874	1874	0
356	20240213	141100	74338	1874	1874	1874	1874	0
357	20240213	141000	74338	1874	1874	1874	1874	0
358	20240213	140900	74338	1874	1874	1874	1874	0
359	20240213	140800	74338	1874	1874	1874	1874	0
360	20240213	140700	74338	1874	1874	1874	1874	0
361	20240213	140600	74338	1874	1874	1874	1874	0
362	20240213	140500	74338	1874	1874	1874	1874	0
363	20240213	140400	74338	1874	1874	1874	1874	0
364	20240213	140300	74338	1874	1874	1874	1874	0
365	20240213	140200	74338	1874	1874	1874	1874	0
366	20240213	140100	74338	1874	1874	1874	1874	0
367	20240213	140000	74338	1874	1874	1874	1874	0
368	20240213	135900	74338	1874	1874	1874	1874	0
369	20240213	135800	74338	1874	1874	1874	1874	0
370	20240213	135700	74338	1874	1874	1874	1874	0
371	20240213	135600	74338	1874	1874	1874	1874	0
372	20240213	135500	74338	1874	1874	1874	1874	0
373	20240213	135400	74338	1874	1874	1874	1874	0
374	20240213	135300	74338	1874	1874	1874	1874	0
375	20240213	135200	74338	1874	1874	1874	1874	0
376	20240213	135100	74338	1874	1874	1874	1874	0
377	20240213	135000	74338	1874	1874	1874	1874	0
378	20240213	134900	74338	1874	1874	1874	1874	0
379	20240213	134800	74338	1874	1874	1874	1874	0
380	20240213	134700	74338	1874	1874	1874	1874	0
381	20240213	134600	74338	1874	1874	1874	1874	0
382	20240213	134500	74338	1874	1874	1874	1874	0
383	20240213	134400	74338	1874	1874	1874	1874	0
384	20240213	134300	74338	1874	1874	1874	1874	0
385	20240213	134200	74338	1874	1874	1874	1874	0
386	20240213	134100	74338	1874	1874	1874	1874	0
387	20240213	134000	74338	1874	1874	1874	1874	0
388	20240213	133900	74338	1874	1874	1874	1874	0
389	20240213	133800	74338	1874	1874	1874	1874	0
390	20240213	133700	74338	1874	1874	1874	1874	0
391	20240213	133600	74338	1874	1874	1874	1874	0
392	20240213	133500	74338	1874	1874	1874	1874	0
393	20240213	133400	74338	1874	1874	1874	1874	0
394	20240213	133300	74338	1874	1874	1874	1874	0
395	20240213	133200	74338	1874	1874	1874	1874	0
396	20240213	133100	74338	1874	1874	1874	1874	0
397	20240213	133000	74338	1874	1874	1874	1874	0
398	20240213	132900	74338	1874	1874	1874	1874	0
399	20240213	132800	74338	1874	1874	1874	1874	0
400	20240213	132700	74338	1874	1874	1874	1874	0
401	20240213	132600	74338	1874	1874	1874	1874	0
402	20240213	132500	74338	1874	1874	1874	1874	0
403	20240213	132400	74338	1874	1874	1874	1874	0
404	20240213	132300	74338	1874	1874	1874	1874	0
405	20240213	132200	74338	1874	1874	1874	1874	0
406	20240213	132100	74338	1874	1874	1874	1874	0
407	20240213	132000	74338	1874	1874	1874	1874	0
408	20240213	131900	74338	1874	1874	1874	1874	0
409	20240213	131800	74338	1874	1874	1874	1874	0
410	20240213	131700	74338	1874	1874	1874	1874	0
411	20240213	131600	74338	1874	1874	1874	1874	0
412	20240213	131500	74338	1874	1874	1874	1874	0
413	20240213	131400	74338	1874	1874	1874	1874	0
414	20240213	131300	74338	1874	1874	1874	1874	0
415	20240213	131200	74338	1874	1874	1874	1874	0
416	20240213	131100	74338	1874	1874	1874	1874	0
417	20240213	131000	74338	1874	1874	1874	1874	0
418	20240213	130900	74338	1874	1874	1874	1874	0
419	20240213	130800	74338	1874	1874	1874	1874	0
420	20240213	130700	74338	1874	1874	1874	1874	0
421	20240213	130600	74338	1874	1874	1874	1874	0
422	20240213	130500	74338	1874	1874	1874	1874	0
423	20240213	130400	74338	1874	1874	1874	1874	0
424	20240213	130300	74338	1874	1874	1874	1874	0
425	20240213	130200	74338	1874	1874	1874	1874	0
426	20240213	130100	74338	1874	1874	1874	1874	0
427	20240213	130000	74338	1874	1874	1874	1874	0
428	20240213	125900	74338	1874	1874	1874	1874	0
429	20240213	125800	74338	1874	1874	1874	1874	0
430	20240213	125700	74338	1874	1874	1874	1874	0
431	20240213	125600	74338	1874	1874	1874	1874	0
432	20240213	125500	74338	1874	1874	1874	1874	0
433	20240213	125400	74338	1874	1874	1874	1874	0
434	20240213	125300	74338	1874	1874	1874	1874	0
435	20240213	125200	74338	1874	1874	1874	1874	0
436	20240213	125100	74338	1874	1874	1874	1874	0
437	20240213	125000	74338	1874	1874	1874	1874	0
438	20240213	124900	74338	1874	1874	1874	1874	0
439	20240213	124800	74338	1874	1874	1874	1874	0
440	20240213	124700	74338	1874	1874	1874	1874	0
441	20240213	124600	74338	1874	1874	1874	1874	0
442	20240213	124500	74338	1874	1874	1874	1874	0
443	20240213	124400	74338	1874	1874	1874	1874	0
444	20240213	124300	74338	1874	1874	1874	1874	0
445	20240213	124200	74338	1874	1874	1874	1874	0
446	20240213	124100	74338	1874	1874	1874	1874	0
447	20240213	124000	74338	1874	1874	1874	1874	0
448	20240213	123900	74338	1874	1874	1874	1874	0
449	20240213	123800	74338	1874	1874	1874	1874	0
450	20240213	123700	74338	1874	1874	1874	1874	0
451	20240213	123600	74338	1874	1874	1874	1874	0
452	20240213	123500	74338	1874	1874	1874	1874	0
453	20240213	123400	74338	1874	1874	1874	1874	0
454	20240213	123300	74338	1874	1874	1874	1874	0
455	20240213	123200	74338	1874	1874	1874	1874	0
456	20240213	123100	74338	1874	1874	1874	1874	0
457	20240213	123000	74338	1874	1874	1874	1874	0
458	20240213	122900	74338	1874	1874	1874	1874	0
459	20240213	122800	74338	1874	1874	1874	1874	0
460	20240213	122700	74338	1874	1874	1874	1874	0
461	20240213	122600	74338	1874	1874	1874	1874	0
462	20240213	122500	74338	1874	1874	1874	1874	0
463	20240213	122400	74338	1874	1874	1874	1874	0
464	20240213	122300	74338	1874	1874	1874	1874	0
465	20240213	122200	74338	1874	1874	1874	1874	0
466	20240213	122100	74338	1874	1874	1874	1874	0
467	20240213	122000	74338	1874	1874	1874	1874	0
468	20240213	121900	74338	1874	1874	1874	1874	0
469	20240213	121800	74338	1874	1874	1874	1874	0
470	20240213	121700	74338	1874	1874	1874	1874	0
471	20240213	121600	74338	1874	1874	1874	1874	0
472	20240213	121500	74338	1874	1874	1874	1874	0
473	20240213	121400	74338	1874	1874	1874	1874	0
474	20240213	121300	74338	1874	1874	1874	1874	0
475	20240213	121200	74338	1874	1874	1874	1874	0
476	20240213	121100	74338	1874	1874	1874	1874	0
477	20240213	121000	74338	1874	1874	1874	1874	0
478	20240213	120900	74338	1874	1874	1874	1874	0
479	20240213	120800	74338	1874	1874	1874	1874	0
480	20240213	120700	74338	1874	1874	1874	1874	0
481	20240213	120600	74338	1874	1874	1874	1874	0
482	20240213	120500	74338	1874	1874	1874	1874	0
483	20240213	120400	74338	1874	1874	1874	1874	0
484	20240213	120300	74338	1874	1874	1874	1874	0
485	20240213	120200	74338	1874	1874	1874	1874	0
486	20240213	120100	74338	1874	1874	1874	1874	0
487	20240213	120000	74338	1874	1874	1874	1874	0
488	20240213	115900	74338	1874	1874	1874	1874	0
489	20240213	115800	74338	1874	1874	1874	1874	0
490	20240213	115700	74338	1874	1874	1874	1874	0
491	20240213	115600	74338	1874	1874	1874	1874	0
492	20240213	115500	74338	1874	1874	1874	1874	0
493	20240213	115400	74338	1874	1874	1874	1874	0
494	20240213	115300	74338	1874	1874	1874	1874	0
495	20240213	115200	74338	1874	1874	1874	1874	0
496	20240213	115100	74338	1874	1874	1874	1874	0
497	20240213	115000	74338	1874	1874	1874	1874	0
498	20240213	114900	74338	1874	1874	1874	1874	0
499	20240213	114800	74338	1874	1874	1874	1874	0
500	20240213	114700	74338	1874	1874	1874	1874	0
501	20240213	114600	74338	1874	1874	1874	1874	0
502	20240213	114500	74338	1874	1874	1874	1874	0
503	20240213	114400	74338	1874	1874	1874	1874	0
504	20240213	114300	74338	1874	1874	1874	1874	0
505	20240213	114200	74338	1874	1874	1874	1874	0
506	20240213	114100	74338	1874	1874	1874	1874	0
507	20240213	114000	74338	1874	1874	1874	1874	0
508	20240213	113900	74338	1874	1874	1874	1874	0
509	20240213	113800	74338	1874	1874	1874	1874	0
510	20240213	113700	74338	1874	1874	1874	1874	0
511	20240213	113600	74338	1874	1874	1874	1874	0
512	20240213	113500	74338	1874	1874	1874	1874	0
513	20240213	113400	74338	1874	1874	1874	1874	0
514	20240213	113300	74338	1874	1874	1874	1874	0
515	20240213	113200	74338	1874	1874	1874	1874	0
516	20240213	113100	74338	1874	1874	1874	1874	0
517	20240213	113000	74338	1874	1874	1874	1874	0
518	20240213	112900	74338	1874	1874	1874	1874	0
519	20240213	112800	74338	1874	1874	1874	1874	0
520	20240213	112700	74338	1874	1874	1874	1874	0
521	20240213	112600	74338	1874	1874	1874	1874	0
522	20240213	112500	74338	1874	1874	1874	1874	0
523	20240213	112400	74338	1874	1874	1874	1874	0
524	20240213	112300	74338	1874	1874	1874	1874	0
525	20240213	112200	74338	1874	1874	1874	1874	0
526	20240213	112100	74338	1874	1874	1874	1874	0
527	20240213	112000	74338	1874	1874	1874	1874	0
528	20240213	111900	74338	1874	1874	1874	1874	0
529	20240213	111800	74338	1874	1874	1874	1874	0
530	20240213	111700	74338	1874	1874	1874	1874	0
531	20240213	111600	74338	1874	1874	1874	1874	0
532	20240213	111500	74338	1874	1874	1874	1874	0
533	20240213	111400	74338	1874	1874	1874	1874	0
534	20240213	111300	74338	1874	1874	1874	1874	0
535	20240213	111200	74338	1874	1874	1874	1874	0
536	20240213	111100	74338	1874	1874	1874	1874	0
537	20240213	111000	74338	1874	1874	1874	1874	0
538	20240213	110900	74338	1874	1874	1874	1874	0
539	20240213	110800	74338	1874	1874	1874	1874	0
540	20240213	110700	74338	1874	1874	1874	1874	0
541	20240213	110600	74338	1874	1874	1874	1874	0
542	20240213	110500	74338	1874	1874	1874	1874	0
543	20240213	110400	74338	1874	1874	1874	1874	0
544	20240213	110300	74338	1874	1874	1874	1874	0
545	20240213	110200	74338	1874	1874	1874	1874	0
546	20240213	110100	74338	1874	1874	1874	1874	0
547	20240213	110000	74338	1874	1874	1874	1874	0
548	20240213	105900	74338	1874	1874	1874	1874	0
549	20240213	105800	74338	1874	1874	1874	1874	0
550	20240213	105700	74338	1874	1874	1874	1874	0
551	20240213	105600	74338	1874	1874	1874	1874	0
552	20240213	105500	74338	1874	1874	1874	1874	0
553	20240213	105400	74338	1874	1874	1874	1874	0
554	20240213	105300	74338	1874	1874	1874	1874	0
555	20240213	105200	74338	1874	1874	1874	1874	0
556	20240213	105100	74338	1874	1874	1874	1874	0
557	20240213	105000	74338	1874	1874	1874	1874	0
558	20240213	104900	74338	1874	1874	1874	1874	0
559	20240213	104800	74338	1874	1874	1874	1874	0
560	20240213	104700	74338	1874	1874	1874	1874	0
561	20240213	104600	74338	1874	1874	1874	1874	0
562	20240213	104500	74338	1874	1874	1874	1874	0
563	20240213	104400	74338	1874	1874	1874	1874	0
564	20240213	104300	74338	1874	1874	1874	1874	0
565	20240213	104200	74338	1874	1874	1874	1874	0
566	20240213	104100	74338	1874	1874	1874	1874	0
567	20240213	104000	74338	1874	1874	1874	1874	0
568	20240213	103900	74338	1874	1874	1874	1874	0
569	20240213	103800	74338	1874	1874	1874	1874	0
570	20240213	103700	74338	1874	1874	1874	1874	0
571	20240213	103600	74338	1874	1874	1874	1874	0
572	20240213	103500	74338	1874	1874	1874	1874	0
573	20240213	103400	74338	1874	1874	1874	1874	0
574	20240213	103300	74338	1874	1874	1874	1874	0
575	20240213	103200	74338	1874	1874	1874	1874	1
576	20240213	103100	72464	1412	1412	1412	1412	0
577	20240213	103000	72464	1412	1412	1412	1412	40
578	20240213	102900	15984	1874	1874	1874	1874	0
579	20240213	102800	15984	1874	1874	1874	1874	1
580	20240213	102700	14110	1411	1411	1411	1411	10
581	20240213	102600	0	1634	1634	1634	1634	0
582	20240213	102500	0	1634	1634	1634	1634	0
583	20240213	102400	0	1634	1634	1634	1634	0
584	20240213	102300	0	1634	1634	1634	1634	0
585	20240213	102200	0	1634	1634	1634	1634	0
586	20240213	102100	0	1634	1634	1634	1634	0
587	20240213	102000	0	1634	1634	1634	1634	0
588	20240213	101900	0	1634	1634	1634	1634	0
589	20240213	101800	0	1634	1634	1634	1634	0
590	20240213	101700	0	1634	1634	1634	1634	0
591	20240213	101600	0	1634	1634	1634	1634	0
592	20240213	101500	0	1634	1634	1634	1634	0
593	20240213	101400	0	1634	1634	1634	1634	0
594	20240213	101300	0	1634	1634	1634	1634	0
595	20240213	101200	0	1634	1634	1634	1634	0
596	20240213	101100	0	1634	1634	1634	1634	0
597	20240213	101000	0	1634	1634	1634	1634	0
598	20240213	100900	0	1634	1634	1634	1634	0
599	20240213	100800	0	1634	1634	1634	1634	0
600	20240213	100700	0	1634	1634	1634	1634	0
601	20240213	100600	0	1634	1634	1634	1634	0
602	20240213	100500	0	1634	1634	1634	1634	0
603	20240213	100400	0	1634	1634	1634	1634	0
604	20240213	100300	0	1634	1634	1634	1634	0
605	20240213	100200	0	1634	1634	1634	1634	0
606	20240213	100100	0	1634	1634	1634	1634	0
607	20240213	100000	0	1634	1634	1634	1634	0
608	20240213	095900	0	1634	1634	1634	1634	0
609	20240213	095800	0	1634	1634	1634	1634	0
610	20240213	095700	0	1634	1634	1634	1634	0
611	20240213	095600	0	1634	1634	1634	1634	0
612	20240213	095500	0	1634	1634	1634	1634	0
613	20240213	095400	0	1634	1634	1634	1634	0
614	20240213	095300	0	1634	1634	1634	1634	0
615	20240213	095200	0	1634	1634	1634	1634	0
616	20240213	095100	0	1634	1634	1634	1634	0
617	20240213	095000	0	1634	1634	1634	1634	0
618	20240213	094900	0	1634	1634	1634	1634	0
619	20240213	094800	0	1634	1634	1634	1634	0
620	20240213	094700	0	1634	1634	1634	1634	0
621	20240213	094600	0	1634	1634	1634	1634	0
622	20240213	094500	0	1634	1634	1634	1634	0
623	20240213	094400	0	1634	1634	1634	1634	0
624	20240213	094300	0	1634	1634	1634	1634	0
625	20240213	094200	0	1634	1634	1634	1634	0
626	20240213	094100	0	1634	1634	1634	1634	0
627	20240213	094000	0	1634	1634	1634	1634	0
628	20240213	093900	0	1634	1634	1634	1634	0
629	20240213	093800	0	1634	1634	1634	1634	0
630	20240213	093700	0	1634	1634	1634	1634	0
631	20240213	093600	0	1634	1634	1634	1634	0
632	20240213	093500	0	1634	1634	1634	1634	0
633	20240213	093400	0	1634	1634	1634	1634	0
634	20240213	093300	0	1634	1634	1634	1634	0
635	20240213	093200	0	1634	1634	1634	1634	0
636	20240213	093100	0	1634	1634	1634	1634	0
637	20240213	093000	0	1634	1634	1634	1634	0
638	20240213	092900	0	1634	1634	1634	1634	0
639	20240213	092800	0	1634	1634	1634	1634	0
640	20240213	092700	0	1634	1634	1634	1634	0
641	20240213	092600	0	1634	1634	1634	1634	0
642	20240213	092500	0	1634	1634	1634	1634	0
643	20240213	092400	0	1634	1634	1634	1634	0
644	20240213	092300	0	1634	1634	1634	1634	0
645	20240213	092200	0	1634	1634	1634	1634	0
646	20240213	092100	0	1634	1634	1634	1634	0
647	20240213	092000	0	1634	1634	1634	1634	0
648	20240213	091900	0	1634	1634	1634	1634	0
649	20240213	091800	0	1634	1634	1634	1634	0
650	20240213	091700	0	1634	1634	1634	1634	0
651	20240213	091600	0	1634	1634	1634	1634	0
652	20240213	091500	0	1634	1634	1634	1634	0
653	20240213	091400	0	1634	1634	1634	1634	0
654	20240213	091300	0	1634	1634	1634	1634	0
655	20240213	091200	0	1634	1634	1634	1634	0
656	20240213	091100	0	1634	1634	1634	1634	0
657	20240213	091000	0	1634	1634	1634	1634	0
658	20240213	090900	0	1634	1634	1634	1634	0
659	20240213	090800	0	1634	1634	1634	1634	0
660	20240213	090700	0	1634	1634	1634	1634	0
661	20240213	090600	0	1634	1634	1634	1634	0
662	20240213	090500	0	1634	1634	1634	1634	0
663	20240213	090400	0	1634	1634	1634	1634	0
664	20240213	090300	0	1634	1634	1634	1634	0
665	20240213	090200	0	1634	1634	1634	1634	0
666	20240213	090100	0	1634	1634	1634	1634	0
667	20240213	090000	0	1634	1634	1634	1634	0