KissMeData/222670/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	204000	791460	5820	5820	5820	5820	1
3	20240214	203900	791460	5820	5820	5820	5820	0
4	20240214	203800	791460	5820	5820	5820	5820	0
5	20240214	203700	791460	5820	5820	5820	5820	0
6	20240214	203600	791460	5820	5820	5820	5820	0
7	20240214	203500	791460	5820	5820	5820	5820	0
8	20240214	203400	791460	5820	5820	5820	5820	0
9	20240214	203300	791460	5820	5820	5820	5820	0
10	20240214	203200	791460	5820	5820	5820	5820	0
11	20240214	203100	791460	5820	5820	5820	5820	0
12	20240214	203000	791460	5820	5820	5820	5820	0
13	20240214	202900	791460	5820	5820	5820	5820	0
14	20240214	202800	791460	5820	5820	5820	5820	0
15	20240214	202700	791460	5820	5820	5820	5820	0
16	20240214	202600	791460	5820	5820	5820	5820	0
17	20240214	202500	791460	5820	5820	5820	5820	0
18	20240214	202400	791460	5820	5820	5820	5820	0
19	20240214	202300	791460	5820	5820	5820	5820	0
20	20240214	202200	791460	5820	5820	5820	5820	0
21	20240214	202100	791460	5820	5820	5820	5820	0
22	20240214	202000	791460	5820	5820	5820	5820	0
23	20240214	201900	791460	5820	5820	5820	5820	0
24	20240214	201800	791460	5820	5820	5820	5820	0
25	20240214	201700	791460	5820	5820	5820	5820	0
26	20240214	201600	791460	5820	5820	5820	5820	0
27	20240214	201500	791460	5820	5820	5820	5820	0
28	20240214	201400	791460	5820	5820	5820	5820	0
29	20240214	201300	791460	5820	5820	5820	5820	0
30	20240214	201200	791460	5820	5820	5820	5820	0
31	20240214	201100	791460	5820	5820	5820	5820	0
32	20240214	201000	791460	5820	5820	5820	5820	1
33	20240214	200900	791460	5820	5820	5820	5820	0
34	20240214	200800	791460	5820	5820	5820	5820	0
35	20240214	200700	791460	5820	5820	5820	5820	0
36	20240214	200600	791460	5820	5820	5820	5820	0
37	20240214	200500	791460	5820	5820	5820	5820	0
38	20240214	200400	791460	5820	5820	5820	5820	0
39	20240214	200300	791460	5820	5820	5820	5820	0
40	20240214	200200	791460	5820	5820	5820	5820	0
41	20240214	200100	791460	5820	5820	5820	5820	0
42	20240214	200000	791460	5820	5820	5820	5820	0
43	20240214	195900	791460	5820	5820	5820	5820	0
44	20240214	195800	791460	5820	5820	5820	5820	0
45	20240214	195700	791460	5820	5820	5820	5820	0
46	20240214	195600	791460	5820	5820	5820	5820	0
47	20240214	195500	791460	5820	5820	5820	5820	0
48	20240214	195400	791460	5820	5820	5820	5820	0
49	20240214	195300	791460	5820	5820	5820	5820	0
50	20240214	195200	791460	5820	5820	5820	5820	0
51	20240214	195100	791460	5820	5820	5820	5820	0
52	20240214	195000	791460	5820	5820	5820	5820	0
53	20240214	194900	791460	5820	5820	5820	5820	0
54	20240214	194800	791460	5820	5820	5820	5820	0
55	20240214	194700	791460	5820	5820	5820	5820	0
56	20240214	194600	791460	5820	5820	5820	5820	0
57	20240214	194500	791460	5820	5820	5820	5820	0
58	20240214	194400	791460	5820	5820	5820	5820	0
59	20240214	194300	791460	5820	5820	5820	5820	0
60	20240214	194200	791460	5820	5820	5820	5820	0
61	20240214	194100	791460	5820	5820	5820	5820	0
62	20240214	194000	791460	5820	5820	5820	5820	1
63	20240214	193900	791460	5820	5820	5820	5820	0
64	20240214	193800	791460	5820	5820	5820	5820	0
65	20240214	193700	791460	5820	5820	5820	5820	0
66	20240214	193600	791460	5820	5820	5820	5820	0
67	20240214	193500	791460	5820	5820	5820	5820	0
68	20240214	193400	791460	5820	5820	5820	5820	0
69	20240214	193300	791460	5820	5820	5820	5820	0
70	20240214	193200	791460	5820	5820	5820	5820	0
71	20240214	193100	791460	5820	5820	5820	5820	0
72	20240214	193000	791460	5820	5820	5820	5820	0
73	20240214	192900	791460	5820	5820	5820	5820	0
74	20240214	192800	791460	5820	5820	5820	5820	0
75	20240214	192700	791460	5820	5820	5820	5820	0
76	20240214	192600	791460	5820	5820	5820	5820	0
77	20240214	192500	791460	5820	5820	5820	5820	0
78	20240214	192400	791460	5820	5820	5820	5820	0
79	20240214	192300	791460	5820	5820	5820	5820	0
80	20240214	192200	791460	5820	5820	5820	5820	0
81	20240214	192100	791460	5820	5820	5820	5820	0
82	20240214	192000	791460	5820	5820	5820	5820	0
83	20240214	191900	791460	5820	5820	5820	5820	0
84	20240214	191800	791460	5820	5820	5820	5820	0
85	20240214	191700	791460	5820	5820	5820	5820	0
86	20240214	191600	791460	5820	5820	5820	5820	0
87	20240214	191500	791460	5820	5820	5820	5820	0
88	20240214	191400	791460	5820	5820	5820	5820	0
89	20240214	191300	791460	5820	5820	5820	5820	0
90	20240214	191200	791460	5820	5820	5820	5820	0
91	20240214	191100	791460	5820	5820	5820	5820	0
92	20240214	191000	791460	5820	5820	5820	5820	1
93	20240214	190900	791460	5820	5820	5820	5820	0
94	20240214	190800	791460	5820	5820	5820	5820	0
95	20240214	190700	791460	5820	5820	5820	5820	0
96	20240214	190600	791460	5820	5820	5820	5820	0
97	20240214	190500	791460	5820	5820	5820	5820	0
98	20240214	190400	791460	5820	5820	5820	5820	0
99	20240214	190300	791460	5820	5820	5820	5820	0
100	20240214	190200	791460	5820	5820	5820	5820	0
101	20240214	190100	791460	5820	5820	5820	5820	0
102	20240214	190000	791460	5820	5820	5820	5820	0
103	20240214	185900	791460	5820	5820	5820	5820	0
104	20240214	185800	791460	5820	5820	5820	5820	0
105	20240214	185700	791460	5820	5820	5820	5820	0
106	20240214	185600	791460	5820	5820	5820	5820	0
107	20240214	185500	791460	5820	5820	5820	5820	0
108	20240214	185400	791460	5820	5820	5820	5820	0
109	20240214	185300	791460	5820	5820	5820	5820	0
110	20240214	185200	791460	5820	5820	5820	5820	0
111	20240214	185100	791460	5820	5820	5820	5820	0
112	20240214	185000	791460	5820	5820	5820	5820	0
113	20240214	184900	791460	5820	5820	5820	5820	0
114	20240214	184800	791460	5820	5820	5820	5820	0
115	20240214	184700	791460	5820	5820	5820	5820	0
116	20240214	184600	791460	5820	5820	5820	5820	0
117	20240214	184500	791460	5820	5820	5820	5820	0
118	20240214	184400	791460	5820	5820	5820	5820	0
119	20240214	184300	791460	5820	5820	5820	5820	0
120	20240214	184200	791460	5820	5820	5820	5820	0
121	20240214	184100	791460	5820	5820	5820	5820	0
122	20240214	184000	791460	5820	5820	5820	5820	1
123	20240214	183900	791460	5820	5820	5820	5820	0
124	20240214	183800	791460	5820	5820	5820	5820	0
125	20240214	183700	791460	5820	5820	5820	5820	0
126	20240214	183600	791460	5820	5820	5820	5820	0
127	20240214	183500	791460	5820	5820	5820	5820	0
128	20240214	183400	791460	5820	5820	5820	5820	0
129	20240214	183300	791460	5820	5820	5820	5820	0
130	20240214	183200	791460	5820	5820	5820	5820	0
131	20240214	183100	791460	5820	5820	5820	5820	0
132	20240214	183000	791460	5820	5820	5820	5820	0
133	20240214	182900	791460	5820	5820	5820	5820	0
134	20240214	182800	791460	5820	5820	5820	5820	0
135	20240214	182700	791460	5820	5820	5820	5820	0
136	20240214	182600	791460	5820	5820	5820	5820	0
137	20240214	182500	791460	5820	5820	5820	5820	0
138	20240214	182400	791460	5820	5820	5820	5820	0
139	20240214	182300	791460	5820	5820	5820	5820	0
140	20240214	182200	791460	5820	5820	5820	5820	0
141	20240214	182100	791460	5820	5820	5820	5820	0
142	20240214	182000	791460	5820	5820	5820	5820	0
143	20240214	181900	791460	5820	5820	5820	5820	0
144	20240214	181800	791460	5820	5820	5820	5820	0
145	20240214	181700	791460	5820	5820	5820	5820	0
146	20240214	181600	791460	5820	5820	5820	5820	0
147	20240214	181500	791460	5820	5820	5820	5820	0
148	20240214	181400	791460	5820	5820	5820	5820	0
149	20240214	181300	791460	5820	5820	5820	5820	0
150	20240214	181200	791460	5820	5820	5820	5820	0
151	20240214	181100	791460	5820	5820	5820	5820	0
152	20240214	181000	791460	5820	5820	5820	5820	1
153	20240214	180900	791460	5820	5820	5820	5820	0
154	20240214	180800	791460	5820	5820	5820	5820	0
155	20240214	180700	791460	5820	5820	5820	5820	0
156	20240214	180600	791460	5820	5820	5820	5820	0
157	20240214	180500	791460	5820	5820	5820	5820	0
158	20240214	180400	791460	5820	5820	5820	5820	0
159	20240214	180300	791460	5820	5820	5820	5820	0
160	20240214	180200	791460	5820	5820	5820	5820	0
161	20240214	180100	791460	5820	5820	5820	5820	0
162	20240214	180000	791460	5820	5820	5820	5820	0
163	20240214	175900	791460	5820	5820	5820	5820	0
164	20240214	175800	791460	5820	5820	5820	5820	0
165	20240214	175700	791460	5820	5820	5820	5820	0
166	20240214	175600	791460	5820	5820	5820	5820	0
167	20240214	175500	791460	5820	5820	5820	5820	0
168	20240214	175400	791460	5820	5820	5820	5820	0
169	20240214	175300	791460	5820	5820	5820	5820	0
170	20240214	175200	791460	5820	5820	5820	5820	0
171	20240214	175100	791460	5820	5820	5820	5820	0
172	20240214	175000	791460	5820	5820	5820	5820	0
173	20240214	174900	791460	5820	5820	5820	5820	0
174	20240214	174800	791460	5820	5820	5820	5820	0
175	20240214	174700	791460	5820	5820	5820	5820	0
176	20240214	174600	791460	5820	5820	5820	5820	0
177	20240214	174500	791460	5820	5820	5820	5820	0
178	20240214	174400	791460	5820	5820	5820	5820	0
179	20240214	174300	791460	5820	5820	5820	5820	0
180	20240214	174200	791460	5820	5820	5820	5820	0
181	20240214	174100	791460	5820	5820	5820	5820	0
182	20240214	174000	791460	5820	5820	5820	5820	1
183	20240214	173900	791460	5820	5820	5820	5820	0
184	20240214	173800	791460	5820	5820	5820	5820	0
185	20240214	173700	791460	5820	5820	5820	5820	0
186	20240214	173600	791460	5820	5820	5820	5820	0
187	20240214	173500	791460	5820	5820	5820	5820	0
188	20240214	173400	791460	5820	5820	5820	5820	0
189	20240214	173300	791460	5820	5820	5820	5820	0
190	20240214	173200	791460	5820	5820	5820	5820	0
191	20240214	173100	791460	5820	5820	5820	5820	0
192	20240214	173000	791460	5820	5820	5820	5820	0
193	20240214	172900	791460	5820	5820	5820	5820	0
194	20240214	172800	791460	5820	5820	5820	5820	0
195	20240214	172700	791460	5820	5820	5820	5820	0
196	20240214	172600	791460	5820	5820	5820	5820	0
197	20240214	172500	791460	5820	5820	5820	5820	0
198	20240214	172400	791460	5820	5820	5820	5820	0
199	20240214	172300	791460	5820	5820	5820	5820	0
200	20240214	172200	791460	5820	5820	5820	5820	0
201	20240214	172100	791460	5820	5820	5820	5820	0
202	20240214	172000	791460	5820	5820	5820	5820	0
203	20240214	171900	791460	5820	5820	5820	5820	0
204	20240214	171800	791460	5820	5820	5820	5820	0
205	20240214	171700	791460	5820	5820	5820	5820	0
206	20240214	171600	791460	5820	5820	5820	5820	0
207	20240214	171500	791460	5820	5820	5820	5820	0
208	20240214	171400	791460	5820	5820	5820	5820	0
209	20240214	171300	791460	5820	5820	5820	5820	0
210	20240214	171200	791460	5820	5820	5820	5820	0
211	20240214	171100	791460	5820	5820	5820	5820	0
212	20240214	171000	791460	5820	5820	5820	5820	1
213	20240214	170900	791460	5820	5820	5820	5820	0
214	20240214	170800	791460	5820	5820	5820	5820	0
215	20240214	170700	791460	5820	5820	5820	5820	0
216	20240214	170600	791460	5820	5820	5820	5820	0
217	20240214	170500	791460	5820	5820	5820	5820	0
218	20240214	170400	791460	5820	5820	5820	5820	0
219	20240214	170300	791460	5820	5820	5820	5820	0
220	20240214	170200	791460	5820	5820	5820	5820	0
221	20240214	170100	791460	5820	5820	5820	5820	0
222	20240214	170000	791460	5820	5820	5820	5820	0
223	20240214	165900	791460	5820	5820	5820	5820	0
224	20240214	165800	791460	5820	5820	5820	5820	0
225	20240214	165700	791460	5820	5820	5820	5820	0
226	20240214	165600	791460	5820	5820	5820	5820	0
227	20240214	165500	791460	5820	5820	5820	5820	0
228	20240214	165400	791460	5820	5820	5820	5820	0
229	20240214	165300	791460	5820	5820	5820	5820	0
230	20240214	165200	791460	5820	5820	5820	5820	0
231	20240214	165100	791460	5820	5820	5820	5820	0
232	20240214	165000	791460	5820	5820	5820	5820	0
233	20240214	164900	791460	5820	5820	5820	5820	0
234	20240214	164800	791460	5820	5820	5820	5820	0
235	20240214	164700	791460	5820	5820	5820	5820	0
236	20240214	164600	791460	5820	5820	5820	5820	0
237	20240214	164500	791460	5820	5820	5820	5820	0
238	20240214	164400	791460	5820	5820	5820	5820	0
239	20240214	164300	791460	5820	5820	5820	5820	0
240	20240214	164200	791460	5820	5820	5820	5820	0
241	20240214	164100	791460	5820	5820	5820	5820	0
242	20240214	164000	791460	5820	5820	5820	5820	1
243	20240214	163900	791460	5820	5820	5820	5820	0
244	20240214	163800	791460	5820	5820	5820	5820	0
245	20240214	163700	791460	5820	5820	5820	5820	0
246	20240214	163600	791460	5820	5820	5820	5820	0
247	20240214	163500	791460	5820	5820	5820	5820	0
248	20240214	163400	791460	5820	5820	5820	5820	0
249	20240214	163300	791460	5820	5820	5820	5820	0
250	20240214	163200	791460	5820	5820	5820	5820	0
251	20240214	163100	791460	5820	5820	5820	5820	0
252	20240214	163000	791460	5820	5820	5820	5820	0
253	20240214	162900	791460	5820	5820	5820	5820	0
254	20240214	162800	791460	5820	5820	5820	5820	0
255	20240214	162700	791460	5820	5820	5820	5820	0
256	20240214	162600	791460	5820	5820	5820	5820	0
257	20240214	162500	791460	5820	5820	5820	5820	0
258	20240214	162400	791460	5820	5820	5820	5820	0
259	20240214	162300	791460	5820	5820	5820	5820	0
260	20240214	162200	791460	5820	5820	5820	5820	0
261	20240214	162100	791460	5820	5820	5820	5820	0
262	20240214	162000	791460	5820	5820	5820	5820	0
263	20240214	161900	791460	5820	5820	5820	5820	0
264	20240214	161800	791460	5820	5820	5820	5820	0
265	20240214	161700	791460	5820	5820	5820	5820	0
266	20240214	161600	791460	5820	5820	5820	5820	0
267	20240214	161500	791460	5820	5820	5820	5820	0
268	20240214	161400	791460	5820	5820	5820	5820	0
269	20240214	161300	791460	5820	5820	5820	5820	0
270	20240214	161200	791460	5820	5820	5820	5820	0
271	20240214	161100	791460	5820	5820	5820	5820	0
272	20240214	161000	791460	5820	5820	5820	5820	1
273	20240214	160900	791460	5820	5820	5820	5820	0
274	20240214	160800	791460	5820	5820	5820	5820	0
275	20240214	160700	791460	5820	5820	5820	5820	0
276	20240214	160600	791460	5820	5820	5820	5820	0
277	20240214	160500	791460	5820	5820	5820	5820	0
278	20240214	160400	791460	5820	5820	5820	5820	0
279	20240214	160300	791460	5820	5820	5820	5820	0
280	20240214	160200	791460	5820	5820	5820	5820	0
281	20240214	160100	791460	5820	5820	5820	5820	0
282	20240214	160000	791460	5820	5820	5820	5820	0
283	20240214	155900	791460	5820	5820	5820	5820	0
284	20240214	155800	791460	5820	5820	5820	5820	0
285	20240214	155700	791460	5820	5820	5820	5820	0
286	20240214	155600	791460	5820	5820	5820	5820	0
287	20240214	155500	791460	5820	5820	5820	5820	0
288	20240214	155400	791460	5820	5820	5820	5820	0
289	20240214	155300	791460	5820	5820	5820	5820	0
290	20240214	155200	791460	5820	5820	5820	5820	0
291	20240214	155100	791460	5820	5820	5820	5820	0
292	20240214	155000	791460	5820	5820	5820	5820	0
293	20240214	154900	791460	5820	5820	5820	5820	0
294	20240214	154800	791460	5820	5820	5820	5820	0
295	20240214	154700	791460	5820	5820	5820	5820	0
296	20240214	154600	791460	5820	5820	5820	5820	0
297	20240214	154500	791460	5820	5820	5820	5820	0
298	20240214	154400	791460	5820	5820	5820	5820	0
299	20240214	154300	791460	5820	5820	5820	5820	0
300	20240214	154200	791460	5820	5820	5820	5820	0
301	20240214	154100	791460	5820	5820	5820	5820	0
302	20240214	154000	791460	5820	5820	5820	5820	1
303	20240214	153900	791460	5820	5820	5820	5820	0
304	20240214	153800	791460	5820	5820	5820	5820	0
305	20240214	153700	791460	5820	5820	5820	5820	0
306	20240214	153600	791460	5820	5820	5820	5820	0
307	20240214	153500	791460	5820	5820	5820	5820	0
308	20240214	153400	791460	5820	5820	5820	5820	0
309	20240214	153300	791460	5820	5820	5820	5820	0
310	20240214	153200	791460	5820	5820	5820	5820	0
311	20240214	153100	791460	5820	5820	5820	5820	0
312	20240214	153000	791460	5820	5820	5820	5820	1
313	20240214	152900	785640	5820	5820	5820	5820	0
314	20240214	152800	785640	5820	5820	5820	5820	0
315	20240214	152700	785640	5820	5820	5820	5820	0
316	20240214	152600	785640	5820	5820	5820	5820	0
317	20240214	152500	785640	5820	5820	5820	5820	0
318	20240214	152400	785640	5820	5820	5820	5820	0
319	20240214	152300	785640	5820	5820	5820	5820	0
320	20240214	152200	785640	5820	5820	5820	5820	0
321	20240214	152100	785640	5820	5820	5820	5820	0
322	20240214	152000	785640	5820	5820	5820	5820	0
323	20240214	151900	785640	5820	5820	5820	5820	0
324	20240214	151800	785640	5820	5820	5820	5820	0
325	20240214	151700	785640	5820	5820	5820	5820	0
326	20240214	151600	785640	5820	5820	5820	5820	0
327	20240214	151500	785640	5820	5820	5820	5820	0
328	20240214	151400	785640	5820	5820	5820	5820	0
329	20240214	151300	785640	5820	5820	5820	5820	0
330	20240214	151200	785640	5820	5820	5820	5820	0
331	20240214	151100	785640	5820	5820	5820	5820	0
332	20240214	151000	785640	5820	5820	5820	5820	0
333	20240214	150900	785640	5820	5820	5820	5820	0
334	20240214	150800	785640	5820	5820	5820	5820	0
335	20240214	150700	785640	5820	5820	5820	5820	0
336	20240214	150600	785640	5820	5820	5820	5820	0
337	20240214	150500	785640	5820	5820	5820	5820	0
338	20240214	150400	785640	5820	5820	5820	5820	0
339	20240214	150300	785640	5820	5820	5820	5820	0
340	20240214	150200	785640	5820	5820	5820	5820	0
341	20240214	150100	785640	5820	5820	5820	5820	0
342	20240214	150000	785640	5820	5820	5820	5820	0
343	20240214	145900	785640	5820	5820	5820	5820	0
344	20240214	145800	785640	5820	5820	5820	5820	0
345	20240214	145700	785640	5820	5820	5820	5820	0
346	20240214	145600	785640	5820	5820	5820	5820	0
347	20240214	145500	785640	5820	5820	5820	5820	0
348	20240214	145400	785640	5820	5820	5820	5820	0
349	20240214	145300	785640	5820	5820	5820	5820	0
350	20240214	145200	785640	5820	5810	5820	5800	13
351	20240214	145100	710200	5820	5820	5820	5820	0
352	20240214	145000	710200	5820	5820	5820	5820	0
353	20240214	144900	710200	5820	5820	5820	5820	0
354	20240214	144800	710200	5820	5820	5820	5820	0
355	20240214	144700	710200	5820	5820	5820	5820	0
356	20240214	144600	710200	5820	5820	5820	5820	0
357	20240214	144500	710200	5820	5820	5820	5820	0
358	20240214	144400	710200	5820	5820	5820	5820	0
359	20240214	144300	710200	5820	5820	5820	5820	0
360	20240214	144200	710200	5820	5820	5820	5820	0
361	20240214	144100	710200	5820	5820	5820	5820	0
362	20240214	144000	710200	5820	5820	5820	5820	0
363	20240214	143900	710200	5820	5820	5820	5820	0
364	20240214	143800	710200	5820	5820	5820	5820	0
365	20240214	143700	710200	5820	5820	5820	5820	0
366	20240214	143600	710200	5820	5820	5820	5820	0
367	20240214	143500	710200	5820	5820	5820	5820	0
368	20240214	143400	710200	5820	5820	5820	5820	0
369	20240214	143300	710200	5820	5820	5820	5820	0
370	20240214	143200	710200	5820	5820	5820	5820	0
371	20240214	143100	710200	5820	5820	5820	5820	0
372	20240214	143000	710200	5820	5820	5820	5820	0
373	20240214	142900	710200	5820	5820	5820	5820	0
374	20240214	142800	710200	5820	5820	5820	5820	0
375	20240214	142700	710200	5820	5820	5820	5820	0
376	20240214	142600	710200	5820	5820	5820	5820	0
377	20240214	142500	710200	5820	5820	5820	5820	0
378	20240214	142400	710200	5820	5820	5820	5820	0
379	20240214	142300	710200	5820	5820	5820	5820	0
380	20240214	142200	710200	5820	5820	5820	5820	0
381	20240214	142100	710200	5820	5820	5820	5820	0
382	20240214	142000	710200	5820	5820	5820	5820	0
383	20240214	141900	710200	5820	5820	5820	5820	0
384	20240214	141800	710200	5820	5820	5820	5820	0
385	20240214	141700	710200	5820	5820	5820	5820	0
386	20240214	141600	710200	5820	5820	5820	5820	0
387	20240214	141500	710200	5820	5820	5820	5820	0
388	20240214	141400	710200	5820	5820	5820	5820	0
389	20240214	141300	710200	5820	5820	5820	5820	0
390	20240214	141200	710200	5820	5820	5820	5820	0
391	20240214	141100	710200	5820	5820	5820	5820	0
392	20240214	141000	710200	5820	5820	5820	5820	0
393	20240214	140900	710200	5820	5820	5820	5820	0
394	20240214	140800	710200	5820	5820	5820	5820	0
395	20240214	140700	710200	5820	5820	5820	5820	0
396	20240214	140600	710200	5820	5820	5820	5820	0
397	20240214	140500	710200	5820	5820	5820	5820	0
398	20240214	140400	710200	5820	5820	5820	5820	0
399	20240214	140300	710200	5820	5820	5820	5820	0
400	20240214	140200	710200	5820	5820	5820	5820	0
401	20240214	140100	710200	5820	5820	5820	5820	0
402	20240214	140000	710200	5820	5820	5820	5820	0
403	20240214	135900	710200	5820	5820	5820	5820	0
404	20240214	135800	710200	5820	5820	5820	5820	0
405	20240214	135700	710200	5820	5820	5820	5820	0
406	20240214	135600	710200	5820	5820	5820	5820	0
407	20240214	135500	710200	5820	5820	5820	5820	0
408	20240214	135400	710200	5820	5820	5820	5820	0
409	20240214	135300	710200	5820	5820	5820	5820	0
410	20240214	135200	710200	5820	5820	5820	5820	0
411	20240214	135100	710200	5820	5820	5820	5820	1
412	20240214	135000	704380	5820	5820	5820	5820	0
413	20240214	134900	704380	5820	5820	5820	5820	0
414	20240214	134800	704380	5820	5820	5820	5820	0
415	20240214	134700	704380	5820	5820	5820	5820	0
416	20240214	134600	704380	5820	5820	5820	5820	0
417	20240214	134500	704380	5820	5820	5820	5820	0
418	20240214	134400	704380	5820	5820	5820	5820	0
419	20240214	134300	704380	5820	5820	5820	5820	0
420	20240214	134200	704380	5820	5820	5820	5820	0
421	20240214	134100	704380	5820	5820	5820	5820	0
422	20240214	134000	704380	5820	5820	5820	5820	0
423	20240214	133900	704380	5820	5820	5820	5820	0
424	20240214	133800	704380	5820	5820	5820	5820	0
425	20240214	133700	704380	5820	5820	5820	5820	0
426	20240214	133600	704380	5820	5820	5820	5820	0
427	20240214	133500	704380	5820	5820	5820	5820	0
428	20240214	133400	704380	5820	5820	5820	5820	0
429	20240214	133300	704380	5820	5820	5820	5820	0
430	20240214	133200	704380	5820	5820	5820	5820	0
431	20240214	133100	704380	5820	5820	5820	5820	0
432	20240214	133000	704380	5820	5820	5820	5820	0
433	20240214	132900	704380	5820	5820	5820	5820	4
434	20240214	132800	681100	5820	5820	5820	5820	0
435	20240214	132700	681100	5820	5820	5820	5820	0
436	20240214	132600	681100	5820	5820	5820	5820	0
437	20240214	132500	681100	5820	5820	5820	5820	0
438	20240214	132400	681100	5820	5820	5820	5820	0
439	20240214	132300	681100	5820	5820	5820	5820	0
440	20240214	132200	681100	5820	5820	5820	5820	0
441	20240214	132100	681100	5820	5820	5820	5820	0
442	20240214	132000	681100	5820	5820	5820	5820	0
443	20240214	131900	681100	5820	5820	5820	5820	0
444	20240214	131800	681100	5820	5820	5820	5820	0
445	20240214	131700	681100	5820	5820	5820	5820	0
446	20240214	131600	681100	5820	5820	5820	5820	0
447	20240214	131500	681100	5820	5820	5820	5820	0
448	20240214	131400	681100	5820	5820	5820	5820	0
449	20240214	131300	681100	5820	5820	5820	5820	0
450	20240214	131200	681100	5820	5820	5820	5820	0
451	20240214	131100	681100	5820	5820	5820	5820	0
452	20240214	131000	681100	5820	5820	5820	5820	0
453	20240214	130900	681100	5820	5820	5820	5820	0
454	20240214	130800	681100	5820	5820	5820	5820	0
455	20240214	130700	681100	5820	5820	5820	5820	0
456	20240214	130600	681100	5820	5820	5820	5820	0
457	20240214	130500	681100	5820	5820	5820	5820	0
458	20240214	130400	681100	5820	5820	5820	5820	0
459	20240214	130300	681100	5820	5820	5820	5820	0
460	20240214	130200	681100	5820	5820	5820	5820	0
461	20240214	130100	681100	5820	5820	5820	5820	0
462	20240214	130000	681100	5820	5820	5820	5820	0
463	20240214	125900	681100	5820	5820	5820	5820	0
464	20240214	125800	681100	5820	5820	5820	5820	0
465	20240214	125700	681100	5820	5820	5820	5820	0
466	20240214	125600	681100	5820	5820	5820	5820	0
467	20240214	125500	681100	5820	5820	5820	5820	0
468	20240214	125400	681100	5820	5820	5820	5820	0
469	20240214	125300	681100	5820	5820	5820	5820	0
470	20240214	125200	681100	5820	5820	5820	5820	0
471	20240214	125100	681100	5820	5820	5820	5820	0
472	20240214	125000	681100	5820	5820	5820	5820	0
473	20240214	124900	681100	5820	5820	5820	5820	0
474	20240214	124800	681100	5820	5820	5820	5820	0
475	20240214	124700	681100	5820	5820	5820	5820	0
476	20240214	124600	681100	5820	5820	5820	5820	0
477	20240214	124500	681100	5820	5820	5820	5820	0
478	20240214	124400	681100	5820	5820	5820	5820	0
479	20240214	124300	681100	5820	5820	5820	5820	0
480	20240214	124200	681100	5820	5820	5820	5820	0
481	20240214	124100	681100	5820	5820	5820	5820	0
482	20240214	124000	681100	5820	5820	5820	5820	0
483	20240214	123900	681100	5820	5820	5820	5820	0
484	20240214	123800	681100	5820	5820	5820	5820	0
485	20240214	123700	681100	5820	5820	5820	5820	0
486	20240214	123600	681100	5820	5820	5820	5820	0
487	20240214	123500	681100	5820	5820	5820	5820	0
488	20240214	123400	681100	5820	5820	5820	5820	0
489	20240214	123300	681100	5820	5820	5820	5820	0
490	20240214	123200	681100	5820	5820	5820	5820	0
491	20240214	123100	681100	5820	5820	5820	5820	0
492	20240214	123000	681100	5820	5820	5820	5820	0
493	20240214	122900	681100	5820	5820	5820	5820	0
494	20240214	122800	681100	5820	5820	5820	5820	0
495	20240214	122700	681100	5820	5820	5820	5820	0
496	20240214	122600	681100	5820	5820	5820	5820	0
497	20240214	122500	681100	5820	5820	5820	5820	0
498	20240214	122400	681100	5820	5820	5820	5820	0
499	20240214	122300	681100	5820	5820	5820	5820	0
500	20240214	122200	681100	5820	5820	5820	5820	4
501	20240214	122100	657820	5820	5820	5820	5820	0
502	20240214	122000	657820	5820	5820	5820	5820	0
503	20240214	121900	657820	5820	5820	5820	5820	0
504	20240214	121800	657820	5820	5820	5820	5820	0
505	20240214	121700	657820	5820	5820	5820	5820	0
506	20240214	121600	657820	5820	5820	5820	5820	0
507	20240214	121500	657820	5820	5820	5820	5820	0
508	20240214	121400	657820	5820	5820	5820	5820	0
509	20240214	121300	657820	5820	5820	5820	5820	0
510	20240214	121200	657820	5820	5820	5820	5820	0
511	20240214	121100	657820	5820	5820	5820	5820	0
512	20240214	121000	657820	5820	5820	5820	5820	0
513	20240214	120900	657820	5820	5820	5820	5820	0
514	20240214	120800	657820	5820	5820	5820	5820	0
515	20240214	120700	657820	5820	5820	5820	5820	0
516	20240214	120600	657820	5820	5820	5820	5820	1
517	20240214	120500	652000	6000	6000	6000	6000	0
518	20240214	120400	652000	6000	6000	6000	6000	0
519	20240214	120300	652000	6000	6000	6000	6000	0
520	20240214	120200	652000	6000	6000	6000	6000	0
521	20240214	120100	652000	6000	6000	6000	6000	0
522	20240214	120000	652000	6000	6000	6000	6000	0
523	20240214	115900	652000	6000	6000	6000	6000	0
524	20240214	115800	652000	6000	6000	6000	6000	0
525	20240214	115700	652000	6000	6000	6000	6000	0
526	20240214	115600	652000	6000	6000	6000	6000	0
527	20240214	115500	652000	6000	6000	6000	6000	0
528	20240214	115400	652000	6000	6000	6000	6000	0
529	20240214	115300	652000	6000	6000	6000	6000	0
530	20240214	115200	652000	6000	6000	6000	6000	0
531	20240214	115100	652000	6000	6000	6000	6000	0
532	20240214	115000	652000	6000	6000	6000	6000	0
533	20240214	114900	652000	6000	6000	6000	6000	0
534	20240214	114800	652000	6000	6000	6000	6000	0
535	20240214	114700	652000	6000	6000	6000	6000	0
536	20240214	114600	652000	6000	6000	6000	6000	0
537	20240214	114500	652000	6000	6000	6000	6000	0
538	20240214	114400	652000	6000	6000	6000	6000	0
539	20240214	114300	652000	6000	6000	6000	6000	0
540	20240214	114200	652000	6000	6000	6000	6000	0
541	20240214	114100	652000	6000	6000	6000	6000	0
542	20240214	114000	652000	6000	6000	6000	6000	0
543	20240214	113900	652000	6000	6000	6000	6000	0
544	20240214	113800	652000	6000	6000	6000	6000	0
545	20240214	113700	652000	6000	6000	6000	6000	0
546	20240214	113600	652000	6000	6000	6000	6000	0
547	20240214	113500	652000	6000	6000	6000	6000	0
548	20240214	113400	652000	6000	6000	6000	6000	0
549	20240214	113300	652000	6000	6000	6000	6000	0
550	20240214	113200	652000	6000	6000	6000	6000	0
551	20240214	113100	652000	6000	6000	6000	6000	0
552	20240214	113000	652000	6000	6000	6000	6000	0
553	20240214	112900	652000	6000	6000	6000	6000	0
554	20240214	112800	652000	6000	6000	6000	6000	0
555	20240214	112700	652000	6000	6000	6000	6000	0
556	20240214	112600	652000	6000	6000	6000	6000	0
557	20240214	112500	652000	6000	6000	6000	6000	0
558	20240214	112400	652000	6000	6000	6000	6000	0
559	20240214	112300	652000	6000	6000	6000	6000	1
560	20240214	112200	646000	6000	6000	6000	6000	0
561	20240214	112100	646000	6000	6000	6000	6000	0
562	20240214	112000	646000	6000	6000	6000	6000	0
563	20240214	111900	646000	6000	6000	6000	6000	0
564	20240214	111800	646000	6000	6000	6000	6000	0
565	20240214	111700	646000	6000	6000	6000	6000	0
566	20240214	111600	646000	6000	6000	6000	6000	0
567	20240214	111500	646000	6000	6000	6000	6000	0
568	20240214	111400	646000	6000	6000	6000	6000	0
569	20240214	111300	646000	6000	6000	6000	6000	0
570	20240214	111200	646000	6000	6000	6000	6000	0
571	20240214	111100	646000	6000	6000	6000	6000	0
572	20240214	111000	646000	6000	6000	6000	6000	0
573	20240214	110900	646000	6000	6000	6000	6000	0
574	20240214	110800	646000	6000	6000	6000	6000	0
575	20240214	110700	646000	6000	6000	6000	6000	0
576	20240214	110600	646000	6000	6000	6000	6000	0
577	20240214	110500	646000	6000	6000	6000	6000	0
578	20240214	110400	646000	6000	6000	6000	6000	0
579	20240214	110300	646000	6000	6000	6000	6000	0
580	20240214	110200	646000	6000	6000	6000	6000	0
581	20240214	110100	646000	6000	6000	6000	6000	0
582	20240214	110000	646000	6000	6000	6000	6000	0
583	20240214	105900	646000	6000	6000	6000	6000	0
584	20240214	105800	646000	6000	6000	6000	6000	0
585	20240214	105700	646000	6000	6000	6000	6000	0
586	20240214	105600	646000	6000	6000	6000	6000	0
587	20240214	105500	646000	6000	6000	6000	6000	0
588	20240214	105400	646000	6000	6000	6000	6000	0
589	20240214	105300	646000	6000	6000	6000	6000	0
590	20240214	105200	646000	6000	6000	6000	6000	0
591	20240214	105100	646000	6000	6000	6000	6000	0
592	20240214	105000	646000	6000	6000	6000	6000	0
593	20240214	104900	646000	6000	6000	6000	6000	0
594	20240214	104800	646000	6000	6000	6000	6000	0
595	20240214	104700	646000	6000	6000	6000	6000	0
596	20240214	104600	646000	6000	6000	6000	6000	0
597	20240214	104500	646000	6000	6000	6000	6000	0
598	20240214	104400	646000	6000	6000	6000	6000	0
599	20240214	104300	646000	6000	6000	6000	6000	0
600	20240214	104200	646000	6000	6000	6000	6000	0
601	20240214	104100	646000	6000	6000	6000	6000	0
602	20240214	104000	646000	6000	6000	6000	6000	0
603	20240214	103900	646000	6000	6000	6000	6000	0
604	20240214	103800	646000	6000	6000	6000	6000	0
605	20240214	103700	646000	6000	6000	6000	6000	0
606	20240214	103600	646000	6000	6000	6000	6000	0
607	20240214	103500	646000	6000	6000	6000	6000	0
608	20240214	103400	646000	6000	6000	6000	6000	0
609	20240214	103300	646000	6000	6000	6000	6000	0
610	20240214	103200	646000	6000	6000	6000	6000	0
611	20240214	103100	646000	6000	6000	6000	6000	0
612	20240214	103000	646000	6000	6000	6000	6000	0
613	20240214	102900	646000	6000	6000	6000	6000	0
614	20240214	102800	646000	6000	6000	6000	6000	0
615	20240214	102700	646000	6000	6000	6000	6000	0
616	20240214	102600	646000	6000	6000	6000	6000	0
617	20240214	102500	646000	6000	6000	6000	6000	0
618	20240214	102400	646000	6000	6000	6000	6000	0
619	20240214	102300	646000	6000	6000	6000	6000	0
620	20240214	102200	646000	6000	6000	6000	6000	0
621	20240214	102100	646000	6000	6000	6000	6000	0
622	20240214	102000	646000	6000	6000	6000	6000	0
623	20240214	101900	646000	6000	6000	6000	6000	0
624	20240214	101800	646000	6000	6000	6000	6000	0
625	20240214	101700	646000	6000	6000	6000	6000	0
626	20240214	101600	646000	6000	6000	6000	6000	0
627	20240214	101500	646000	6000	6000	6000	6000	0
628	20240214	101400	646000	6000	6000	6000	6000	0
629	20240214	101300	646000	6000	6000	6000	6000	0
630	20240214	101200	646000	6000	6000	6000	6000	0
631	20240214	101100	646000	6000	6000	6000	6000	0
632	20240214	101000	646000	6000	6000	6000	6000	0
633	20240214	100900	646000	6000	6000	6000	6000	0
634	20240214	100800	646000	6000	6000	6000	6000	0
635	20240214	100700	646000	6000	6000	6000	6000	0
636	20240214	100600	646000	6000	6000	6000	6000	0
637	20240214	100500	646000	6000	6000	6000	6000	0
638	20240214	100400	646000	6000	6000	6000	6000	0
639	20240214	100300	646000	6000	6000	6000	6000	0
640	20240214	100200	646000	6000	6000	6000	6000	0
641	20240214	100100	646000	6000	6000	6000	6000	0
642	20240214	100000	646000	6000	6000	6000	6000	0
643	20240214	095900	646000	6000	6000	6000	6000	0
644	20240214	095800	646000	6000	6000	6000	6000	0
645	20240214	095700	646000	6000	6000	6000	6000	0
646	20240214	095600	646000	6000	6000	6000	6000	0
647	20240214	095500	646000	6000	6000	6000	6000	0
648	20240214	095400	646000	6000	6000	6000	6000	0
649	20240214	095300	646000	6000	6000	6000	6000	0
650	20240214	095200	646000	6000	6000	6000	6000	0
651	20240214	095100	646000	6000	6000	6000	6000	0
652	20240214	095000	646000	6000	6000	6000	6000	0
653	20240214	094900	646000	6000	6000	6000	6000	0
654	20240214	094800	646000	6000	6000	6000	6000	0
655	20240214	094700	646000	6000	6000	6000	6000	0
656	20240214	094600	646000	6000	6000	6000	6000	0
657	20240214	094500	646000	6000	6000	6000	6000	0
658	20240214	094400	646000	6000	6000	6000	6000	0
659	20240214	094300	646000	6000	6000	6000	6000	0
660	20240214	094200	646000	6000	6000	6000	6000	0
661	20240214	094100	646000	6000	6000	6000	6000	0
662	20240214	094000	646000	6000	6000	6000	6000	0
663	20240214	093900	646000	6000	6000	6000	6000	0
664	20240214	093800	646000	6000	6000	6000	6000	0
665	20240214	093700	646000	6000	6000	6000	6000	0
666	20240214	093600	646000	6000	6000	6000	6000	0
667	20240214	093500	646000	6000	6000	6000	6000	0
668	20240214	093400	646000	6000	6000	6000	6000	0
669	20240214	093300	646000	6000	6000	6000	6000	0
670	20240214	093200	646000	6000	6000	6000	6000	0
671	20240214	093100	646000	6000	6000	6000	6000	0
672	20240214	093000	646000	6000	6000	6000	6000	0
673	20240214	092900	646000	6000	6000	6000	6000	0
674	20240214	092800	646000	6000	6000	6000	6000	0
675	20240214	092700	646000	6000	6000	6000	6000	0
676	20240214	092600	646000	6000	6000	6000	6000	0
677	20240214	092500	646000	6000	6000	6000	6000	0
678	20240214	092400	646000	6000	6000	6000	6000	10
679	20240214	092300	586000	6200	6200	6200	6200	0
680	20240214	092200	586000	6200	6200	6200	6200	0
681	20240214	092100	586000	6200	6200	6200	6200	0
682	20240214	092000	586000	6200	6200	6200	6200	0
683	20240214	091900	586000	6200	6200	6200	6200	0
684	20240214	091800	586000	6200	6200	6200	6200	0
685	20240214	091700	586000	6200	6200	6200	6200	0
686	20240214	091600	586000	6200	6200	6200	6200	0
687	20240214	091500	586000	6200	6200	6200	6200	0
688	20240214	091400	586000	6200	5800	6200	5800	99
689	20240214	091300	5800	5800	5800	5800	5800	0
690	20240214	091200	5800	5800	5800	5800	5800	0
691	20240214	091100	5800	5800	5800	5800	5800	0
692	20240214	091000	5800	5800	5800	5800	5800	0
693	20240214	090900	5800	5800	5800	5800	5800	0
694	20240214	090800	5800	5800	5800	5800	5800	0
695	20240214	090700	5800	5800	5800	5800	5800	0
696	20240214	090600	5800	5800	5800	5800	5800	0
697	20240214	090500	5800	5800	5800	5800	5800	0
698	20240214	090400	5800	5800	5800	5800	5800	0
699	20240214	090300	5800	5800	5800	5800	5800	0
700	20240214	090200	5800	5800	5800	5800	5800	0
701	20240214	090100	5800	5800	5800	5800	5800	0
702	20240214	090000	5800	5800	5800	5800	5800	1