KissMeData/266870/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204500	1370976	680	680	680	680	10
3	20240213	204400	1370976	680	680	680	680	0
4	20240213	204300	1370976	680	680	680	680	0
5	20240213	204200	1370976	680	680	680	680	0
6	20240213	204100	1370976	680	680	680	680	0
7	20240213	204000	1370976	680	680	680	680	0
8	20240213	203900	1370976	680	680	680	680	0
9	20240213	203800	1370976	680	680	680	680	0
10	20240213	203700	1370976	680	680	680	680	0
11	20240213	203600	1370976	680	680	680	680	0
12	20240213	203500	1370976	680	680	680	680	0
13	20240213	203400	1370976	680	680	680	680	0
14	20240213	203300	1370976	680	680	680	680	0
15	20240213	203200	1370976	680	680	680	680	0
16	20240213	203100	1370976	680	680	680	680	0
17	20240213	203000	1370976	680	680	680	680	0
18	20240213	202900	1370976	680	680	680	680	0
19	20240213	202800	1370976	680	680	680	680	0
20	20240213	202700	1370976	680	680	680	680	0
21	20240213	202600	1370976	680	680	680	680	0
22	20240213	202500	1370976	680	680	680	680	0
23	20240213	202400	1370976	680	680	680	680	0
24	20240213	202300	1370976	680	680	680	680	0
25	20240213	202200	1370976	680	680	680	680	0
26	20240213	202100	1370976	680	680	680	680	0
27	20240213	202000	1370976	680	680	680	680	0
28	20240213	201900	1370976	680	680	680	680	0
29	20240213	201800	1370976	680	680	680	680	0
30	20240213	201700	1370976	680	680	680	680	0
31	20240213	201600	1370976	680	680	680	680	0
32	20240213	201500	1370976	680	680	680	680	10
33	20240213	201400	1370976	680	680	680	680	0
34	20240213	201300	1370976	680	680	680	680	0
35	20240213	201200	1370976	680	680	680	680	0
36	20240213	201100	1370976	680	680	680	680	0
37	20240213	201000	1370976	680	680	680	680	0
38	20240213	200900	1370976	680	680	680	680	0
39	20240213	200800	1370976	680	680	680	680	0
40	20240213	200700	1370976	680	680	680	680	0
41	20240213	200600	1370976	680	680	680	680	0
42	20240213	200500	1370976	680	680	680	680	0
43	20240213	200400	1370976	680	680	680	680	0
44	20240213	200300	1370976	680	680	680	680	0
45	20240213	200200	1370976	680	680	680	680	0
46	20240213	200100	1370976	680	680	680	680	0
47	20240213	200000	1370976	680	680	680	680	0
48	20240213	195900	1370976	680	680	680	680	0
49	20240213	195800	1370976	680	680	680	680	0
50	20240213	195700	1370976	680	680	680	680	0
51	20240213	195600	1370976	680	680	680	680	0
52	20240213	195500	1370976	680	680	680	680	0
53	20240213	195400	1370976	680	680	680	680	0
54	20240213	195300	1370976	680	680	680	680	0
55	20240213	195200	1370976	680	680	680	680	0
56	20240213	195100	1370976	680	680	680	680	0
57	20240213	195000	1370976	680	680	680	680	0
58	20240213	194900	1370976	680	680	680	680	0
59	20240213	194800	1370976	680	680	680	680	0
60	20240213	194700	1370976	680	680	680	680	0
61	20240213	194600	1370976	680	680	680	680	0
62	20240213	194500	1370976	680	680	680	680	10
63	20240213	194400	1370976	680	680	680	680	0
64	20240213	194300	1370976	680	680	680	680	0
65	20240213	194200	1370976	680	680	680	680	0
66	20240213	194100	1370976	680	680	680	680	0
67	20240213	194000	1370976	680	680	680	680	0
68	20240213	193900	1370976	680	680	680	680	0
69	20240213	193800	1370976	680	680	680	680	0
70	20240213	193700	1370976	680	680	680	680	0
71	20240213	193600	1370976	680	680	680	680	0
72	20240213	193500	1370976	680	680	680	680	0
73	20240213	193400	1370976	680	680	680	680	0
74	20240213	193300	1370976	680	680	680	680	0
75	20240213	193200	1370976	680	680	680	680	0
76	20240213	193100	1370976	680	680	680	680	0
77	20240213	193000	1370976	680	680	680	680	0
78	20240213	192900	1370976	680	680	680	680	0
79	20240213	192800	1370976	680	680	680	680	0
80	20240213	192700	1370976	680	680	680	680	0
81	20240213	192600	1370976	680	680	680	680	0
82	20240213	192500	1370976	680	680	680	680	0
83	20240213	192400	1370976	680	680	680	680	0
84	20240213	192300	1370976	680	680	680	680	0
85	20240213	192200	1370976	680	680	680	680	0
86	20240213	192100	1370976	680	680	680	680	0
87	20240213	192000	1370976	680	680	680	680	0
88	20240213	191900	1370976	680	680	680	680	0
89	20240213	191800	1370976	680	680	680	680	0
90	20240213	191700	1370976	680	680	680	680	0
91	20240213	191600	1370976	680	680	680	680	0
92	20240213	191500	1370976	680	680	680	680	10
93	20240213	191400	1370976	680	680	680	680	0
94	20240213	191300	1370976	680	680	680	680	0
95	20240213	191200	1370976	680	680	680	680	0
96	20240213	191100	1370976	680	680	680	680	0
97	20240213	191000	1370976	680	680	680	680	0
98	20240213	190900	1370976	680	680	680	680	0
99	20240213	190800	1370976	680	680	680	680	0
100	20240213	190700	1370976	680	680	680	680	0
101	20240213	190600	1370976	680	680	680	680	0
102	20240213	190500	1370976	680	680	680	680	0
103	20240213	190400	1370976	680	680	680	680	0
104	20240213	190300	1370976	680	680	680	680	0
105	20240213	190200	1370976	680	680	680	680	0
106	20240213	190100	1370976	680	680	680	680	0
107	20240213	190000	1370976	680	680	680	680	0
108	20240213	185900	1370976	680	680	680	680	0
109	20240213	185800	1370976	680	680	680	680	0
110	20240213	185700	1370976	680	680	680	680	0
111	20240213	185600	1370976	680	680	680	680	0
112	20240213	185500	1370976	680	680	680	680	0
113	20240213	185400	1370976	680	680	680	680	0
114	20240213	185300	1370976	680	680	680	680	0
115	20240213	185200	1370976	680	680	680	680	0
116	20240213	185100	1370976	680	680	680	680	0
117	20240213	185000	1370976	680	680	680	680	0
118	20240213	184900	1370976	680	680	680	680	0
119	20240213	184800	1370976	680	680	680	680	0
120	20240213	184700	1370976	680	680	680	680	0
121	20240213	184600	1370976	680	680	680	680	0
122	20240213	184500	1370976	680	680	680	680	10
123	20240213	184400	1370976	680	680	680	680	0
124	20240213	184300	1370976	680	680	680	680	0
125	20240213	184200	1370976	680	680	680	680	0
126	20240213	184100	1370976	680	680	680	680	0
127	20240213	184000	1370976	680	680	680	680	0
128	20240213	183900	1370976	680	680	680	680	0
129	20240213	183800	1370976	680	680	680	680	0
130	20240213	183700	1370976	680	680	680	680	0
131	20240213	183600	1370976	680	680	680	680	0
132	20240213	183500	1370976	680	680	680	680	0
133	20240213	183400	1370976	680	680	680	680	0
134	20240213	183300	1370976	680	680	680	680	0
135	20240213	183200	1370976	680	680	680	680	0
136	20240213	183100	1370976	680	680	680	680	0
137	20240213	183000	1370976	680	680	680	680	0
138	20240213	182900	1370976	680	680	680	680	0
139	20240213	182800	1370976	680	680	680	680	0
140	20240213	182700	1370976	680	680	680	680	0
141	20240213	182600	1370976	680	680	680	680	0
142	20240213	182500	1370976	680	680	680	680	0
143	20240213	182400	1370976	680	680	680	680	0
144	20240213	182300	1370976	680	680	680	680	0
145	20240213	182200	1370976	680	680	680	680	0
146	20240213	182100	1370976	680	680	680	680	0
147	20240213	182000	1370976	680	680	680	680	0
148	20240213	181900	1370976	680	680	680	680	0
149	20240213	181800	1370976	680	680	680	680	0
150	20240213	181700	1370976	680	680	680	680	0
151	20240213	181600	1370976	680	680	680	680	0
152	20240213	181500	1370976	680	680	680	680	10
153	20240213	181400	1370976	680	680	680	680	0
154	20240213	181300	1370976	680	680	680	680	0
155	20240213	181200	1370976	680	680	680	680	0
156	20240213	181100	1370976	680	680	680	680	0
157	20240213	181000	1370976	680	680	680	680	0
158	20240213	180900	1370976	680	680	680	680	0
159	20240213	180800	1370976	680	680	680	680	0
160	20240213	180700	1370976	680	680	680	680	0
161	20240213	180600	1370976	680	680	680	680	0
162	20240213	180500	1370976	680	680	680	680	0
163	20240213	180400	1370976	680	680	680	680	0
164	20240213	180300	1370976	680	680	680	680	0
165	20240213	180200	1370976	680	680	680	680	0
166	20240213	180100	1370976	680	680	680	680	0
167	20240213	180000	1370976	680	680	680	680	0
168	20240213	175900	1370976	680	680	680	680	0
169	20240213	175800	1370976	680	680	680	680	0
170	20240213	175700	1370976	680	680	680	680	0
171	20240213	175600	1370976	680	680	680	680	0
172	20240213	175500	1370976	680	680	680	680	0
173	20240213	175400	1370976	680	680	680	680	0
174	20240213	175300	1370976	680	680	680	680	0
175	20240213	175200	1370976	680	680	680	680	0
176	20240213	175100	1370976	680	680	680	680	0
177	20240213	175000	1370976	680	680	680	680	0
178	20240213	174900	1370976	680	680	680	680	0
179	20240213	174800	1370976	680	680	680	680	0
180	20240213	174700	1370976	680	680	680	680	0
181	20240213	174600	1370976	680	680	680	680	0
182	20240213	174500	1370976	680	680	680	680	10
183	20240213	174400	1370976	680	680	680	680	0
184	20240213	174300	1370976	680	680	680	680	0
185	20240213	174200	1370976	680	680	680	680	0
186	20240213	174100	1370976	680	680	680	680	0
187	20240213	174000	1370976	680	680	680	680	0
188	20240213	173900	1370976	680	680	680	680	0
189	20240213	173800	1370976	680	680	680	680	0
190	20240213	173700	1370976	680	680	680	680	0
191	20240213	173600	1370976	680	680	680	680	0
192	20240213	173500	1370976	680	680	680	680	0
193	20240213	173400	1370976	680	680	680	680	0
194	20240213	173300	1370976	680	680	680	680	0
195	20240213	173200	1370976	680	680	680	680	0
196	20240213	173100	1370976	680	680	680	680	0
197	20240213	173000	1370976	680	680	680	680	0
198	20240213	172900	1370976	680	680	680	680	0
199	20240213	172800	1370976	680	680	680	680	0
200	20240213	172700	1370976	680	680	680	680	0
201	20240213	172600	1370976	680	680	680	680	0
202	20240213	172500	1370976	680	680	680	680	0
203	20240213	172400	1370976	680	680	680	680	0
204	20240213	172300	1370976	680	680	680	680	0
205	20240213	172200	1370976	680	680	680	680	0
206	20240213	172100	1370976	680	680	680	680	0
207	20240213	172000	1370976	680	680	680	680	0
208	20240213	171900	1370976	680	680	680	680	0
209	20240213	171800	1370976	680	680	680	680	0
210	20240213	171700	1370976	680	680	680	680	0
211	20240213	171600	1370976	680	680	680	680	0
212	20240213	171500	1370976	680	680	680	680	10
213	20240213	171400	1370976	680	680	680	680	0
214	20240213	171300	1370976	680	680	680	680	0
215	20240213	171200	1370976	680	680	680	680	0
216	20240213	171100	1370976	680	680	680	680	0
217	20240213	171000	1370976	680	680	680	680	0
218	20240213	170900	1370976	680	680	680	680	0
219	20240213	170800	1370976	680	680	680	680	0
220	20240213	170700	1370976	680	680	680	680	0
221	20240213	170600	1370976	680	680	680	680	0
222	20240213	170500	1370976	680	680	680	680	0
223	20240213	170400	1370976	680	680	680	680	0
224	20240213	170300	1370976	680	680	680	680	0
225	20240213	170200	1370976	680	680	680	680	0
226	20240213	170100	1370976	680	680	680	680	0
227	20240213	170000	1370976	680	680	680	680	0
228	20240213	165900	1370976	680	680	680	680	0
229	20240213	165800	1370976	680	680	680	680	0
230	20240213	165700	1370976	680	680	680	680	0
231	20240213	165600	1370976	680	680	680	680	0
232	20240213	165500	1370976	680	680	680	680	0
233	20240213	165400	1370976	680	680	680	680	0
234	20240213	165300	1370976	680	680	680	680	0
235	20240213	165200	1370976	680	680	680	680	0
236	20240213	165100	1370976	680	680	680	680	0
237	20240213	165000	1370976	680	680	680	680	0
238	20240213	164900	1370976	680	680	680	680	0
239	20240213	164800	1370976	680	680	680	680	0
240	20240213	164700	1370976	680	680	680	680	0
241	20240213	164600	1370976	680	680	680	680	0
242	20240213	164500	1370976	680	680	680	680	10
243	20240213	164400	1370976	680	680	680	680	0
244	20240213	164300	1370976	680	680	680	680	0
245	20240213	164200	1370976	680	680	680	680	0
246	20240213	164100	1370976	680	680	680	680	0
247	20240213	164000	1370976	680	680	680	680	0
248	20240213	163900	1370976	680	680	680	680	0
249	20240213	163800	1370976	680	680	680	680	0
250	20240213	163700	1370976	680	680	680	680	0
251	20240213	163600	1370976	680	680	680	680	0
252	20240213	163500	1370976	680	680	680	680	0
253	20240213	163400	1370976	680	680	680	680	0
254	20240213	163300	1370976	680	680	680	680	0
255	20240213	163200	1370976	680	680	680	680	0
256	20240213	163100	1370976	680	680	680	680	0
257	20240213	163000	1370976	680	680	680	680	0
258	20240213	162900	1370976	680	680	680	680	0
259	20240213	162800	1370976	680	680	680	680	0
260	20240213	162700	1370976	680	680	680	680	0
261	20240213	162600	1370976	680	680	680	680	0
262	20240213	162500	1370976	680	680	680	680	0
263	20240213	162400	1370976	680	680	680	680	0
264	20240213	162300	1370976	680	680	680	680	0
265	20240213	162200	1370976	680	680	680	680	0
266	20240213	162100	1370976	680	680	680	680	0
267	20240213	162000	1370976	680	680	680	680	0
268	20240213	161900	1370976	680	680	680	680	0
269	20240213	161800	1370976	680	680	680	680	0
270	20240213	161700	1370976	680	680	680	680	0
271	20240213	161600	1370976	680	680	680	680	0
272	20240213	161500	1370976	680	680	680	680	10
273	20240213	161400	1370976	680	680	680	680	0
274	20240213	161300	1370976	680	680	680	680	0
275	20240213	161200	1370976	680	680	680	680	0
276	20240213	161100	1370976	680	680	680	680	0
277	20240213	161000	1370976	680	680	680	680	0
278	20240213	160900	1370976	680	680	680	680	0
279	20240213	160800	1370976	680	680	680	680	0
280	20240213	160700	1370976	680	680	680	680	0
281	20240213	160600	1370976	680	680	680	680	0
282	20240213	160500	1370976	680	680	680	680	0
283	20240213	160400	1370976	680	680	680	680	0
284	20240213	160300	1370976	680	680	680	680	0
285	20240213	160200	1370976	680	680	680	680	0
286	20240213	160100	1370976	680	680	680	680	0
287	20240213	160000	1370976	680	680	680	680	0
288	20240213	155900	1370976	680	680	680	680	0
289	20240213	155800	1370976	680	680	680	680	0
290	20240213	155700	1370976	680	680	680	680	0
291	20240213	155600	1370976	680	680	680	680	0
292	20240213	155500	1370976	680	680	680	680	0
293	20240213	155400	1370976	680	680	680	680	0
294	20240213	155300	1370976	680	680	680	680	0
295	20240213	155200	1370976	680	680	680	680	0
296	20240213	155100	1370976	680	680	680	680	0
297	20240213	155000	1370976	680	680	680	680	0
298	20240213	154900	1370976	680	680	680	680	0
299	20240213	154800	1370976	680	680	680	680	0
300	20240213	154700	1370976	680	680	680	680	0
301	20240213	154600	1370976	680	680	680	680	0
302	20240213	154500	1370976	680	680	680	680	10
303	20240213	154400	1370976	680	680	680	680	0
304	20240213	154300	1370976	680	680	680	680	0
305	20240213	154200	1370976	680	680	680	680	0
306	20240213	154100	1370976	680	680	680	680	0
307	20240213	154000	1370976	680	680	680	680	0
308	20240213	153900	1370976	680	680	680	680	0
309	20240213	153800	1370976	680	680	680	680	0
310	20240213	153700	1370976	680	680	680	680	0
311	20240213	153600	1370976	680	680	680	680	0
312	20240213	153500	1370976	680	680	680	680	0
313	20240213	153400	1370976	680	680	680	680	0
314	20240213	153300	1370976	680	680	680	680	0
315	20240213	153200	1370976	680	680	680	680	0
316	20240213	153100	1370976	680	680	680	680	0
317	20240213	153000	1370976	680	680	680	680	10
318	20240213	152900	1364176	787	787	787	787	0
319	20240213	152800	1364176	787	787	787	787	0
320	20240213	152700	1364176	787	787	787	787	0
321	20240213	152600	1364176	787	787	787	787	0
322	20240213	152500	1364176	787	787	787	787	0
323	20240213	152400	1364176	787	787	787	787	0
324	20240213	152300	1364176	787	787	787	787	0
325	20240213	152200	1364176	787	787	787	787	0
326	20240213	152100	1364176	787	787	787	787	0
327	20240213	152000	1364176	787	787	787	787	0
328	20240213	151900	1364176	787	787	787	787	0
329	20240213	151800	1364176	787	787	787	787	0
330	20240213	151700	1364176	787	787	787	787	0
331	20240213	151600	1364176	787	787	787	787	0
332	20240213	151500	1364176	787	787	787	787	0
333	20240213	151400	1364176	787	787	787	787	0
334	20240213	151300	1364176	787	787	787	787	1
335	20240213	151200	1363389	789	789	789	789	0
336	20240213	151100	1363389	789	789	789	789	0
337	20240213	151000	1363389	789	789	789	789	0
338	20240213	150900	1363389	789	789	789	789	0
339	20240213	150800	1363389	789	789	789	789	0
340	20240213	150700	1363389	789	789	789	789	0
341	20240213	150600	1363389	789	789	789	789	0
342	20240213	150500	1363389	789	789	789	789	0
343	20240213	150400	1363389	789	789	789	789	0
344	20240213	150300	1363389	789	789	789	789	0
345	20240213	150200	1363389	789	789	789	789	0
346	20240213	150100	1363389	789	789	789	789	0
347	20240213	150000	1363389	789	789	789	789	0
348	20240213	145900	1363389	789	789	789	789	0
349	20240213	145800	1363389	789	789	789	789	0
350	20240213	145700	1363389	789	789	789	789	0
351	20240213	145600	1363389	789	789	789	789	0
352	20240213	145500	1363389	789	789	789	789	0
353	20240213	145400	1363389	789	789	789	789	0
354	20240213	145300	1363389	789	789	789	789	0
355	20240213	145200	1363389	789	789	789	789	0
356	20240213	145100	1363389	789	789	789	789	0
357	20240213	145000	1363389	789	789	789	789	0
358	20240213	144900	1363389	789	789	789	789	0
359	20240213	144800	1363389	789	789	789	789	0
360	20240213	144700	1363389	789	789	789	789	0
361	20240213	144600	1363389	789	789	789	789	0
362	20240213	144500	1363389	789	789	789	789	0
363	20240213	144400	1363389	789	789	789	789	0
364	20240213	144300	1363389	789	789	789	789	0
365	20240213	144200	1363389	789	789	789	789	0
366	20240213	144100	1363389	789	789	789	789	0
367	20240213	144000	1363389	789	789	789	789	0
368	20240213	143900	1363389	789	789	789	789	0
369	20240213	143800	1363389	789	789	789	789	0
370	20240213	143700	1363389	789	789	789	789	0
371	20240213	143600	1363389	789	789	789	789	0
372	20240213	143500	1363389	789	789	789	789	0
373	20240213	143400	1363389	789	789	789	789	0
374	20240213	143300	1363389	789	789	789	789	0
375	20240213	143200	1363389	789	789	789	789	0
376	20240213	143100	1363389	789	789	789	789	0
377	20240213	143000	1363389	789	789	789	789	0
378	20240213	142900	1363389	789	789	789	789	0
379	20240213	142800	1363389	789	789	789	789	0
380	20240213	142700	1363389	789	789	789	789	0
381	20240213	142600	1363389	789	789	789	789	0
382	20240213	142500	1363389	789	789	789	789	0
383	20240213	142400	1363389	789	789	789	789	0
384	20240213	142300	1363389	789	789	789	789	0
385	20240213	142200	1363389	789	789	789	789	0
386	20240213	142100	1363389	789	789	789	789	0
387	20240213	142000	1363389	789	789	789	789	0
388	20240213	141900	1363389	789	789	789	789	0
389	20240213	141800	1363389	789	789	789	789	0
390	20240213	141700	1363389	789	789	789	789	0
391	20240213	141600	1363389	789	789	789	789	0
392	20240213	141500	1363389	789	789	789	789	0
393	20240213	141400	1363389	789	789	789	789	0
394	20240213	141300	1363389	789	789	789	789	0
395	20240213	141200	1363389	789	789	789	789	0
396	20240213	141100	1363389	789	789	789	789	0
397	20240213	141000	1363389	789	789	789	789	0
398	20240213	140900	1363389	789	789	789	789	0
399	20240213	140800	1363389	789	789	789	789	0
400	20240213	140700	1363389	789	789	789	789	0
401	20240213	140600	1363389	789	789	789	789	0
402	20240213	140500	1363389	789	789	789	789	0
403	20240213	140400	1363389	789	789	789	789	0
404	20240213	140300	1363389	789	789	789	789	0
405	20240213	140200	1363389	789	789	789	789	0
406	20240213	140100	1363389	789	789	789	789	0
407	20240213	140000	1363389	789	789	789	789	0
408	20240213	135900	1363389	789	789	789	789	0
409	20240213	135800	1363389	789	789	789	789	0
410	20240213	135700	1363389	789	789	789	789	0
411	20240213	135600	1363389	789	789	789	789	0
412	20240213	135500	1363389	789	789	789	789	0
413	20240213	135400	1363389	789	789	789	789	0
414	20240213	135300	1363389	789	789	789	789	0
415	20240213	135200	1363389	789	789	789	789	0
416	20240213	135100	1363389	789	789	789	789	0
417	20240213	135000	1363389	789	789	789	789	0
418	20240213	134900	1363389	789	789	789	789	0
419	20240213	134800	1363389	789	789	789	789	0
420	20240213	134700	1363389	789	789	789	789	0
421	20240213	134600	1363389	789	789	789	789	0
422	20240213	134500	1363389	789	789	789	789	0
423	20240213	134400	1363389	789	789	789	789	0
424	20240213	134300	1363389	789	789	789	789	0
425	20240213	134200	1363389	789	789	789	789	0
426	20240213	134100	1363389	789	789	789	789	0
427	20240213	134000	1363389	789	789	789	789	0
428	20240213	133900	1363389	789	789	789	789	0
429	20240213	133800	1363389	789	789	789	789	0
430	20240213	133700	1363389	789	789	789	789	0
431	20240213	133600	1363389	789	789	789	789	0
432	20240213	133500	1363389	789	789	789	789	0
433	20240213	133400	1363389	789	789	789	789	0
434	20240213	133300	1363389	789	789	789	789	0
435	20240213	133200	1363389	789	789	789	789	0
436	20240213	133100	1363389	789	789	789	789	0
437	20240213	133000	1363389	789	789	789	789	0
438	20240213	132900	1363389	789	789	789	789	0
439	20240213	132800	1363389	789	789	789	789	0
440	20240213	132700	1363389	789	789	789	789	0
441	20240213	132600	1363389	789	789	789	789	0
442	20240213	132500	1363389	789	789	789	789	0
443	20240213	132400	1363389	789	789	789	789	0
444	20240213	132300	1363389	789	789	789	789	0
445	20240213	132200	1363389	789	789	789	789	0
446	20240213	132100	1363389	789	789	789	789	0
447	20240213	132000	1363389	789	789	789	789	0
448	20240213	131900	1363389	789	789	789	789	0
449	20240213	131800	1363389	789	789	789	789	0
450	20240213	131700	1363389	789	789	789	789	0
451	20240213	131600	1363389	789	789	789	789	0
452	20240213	131500	1363389	789	789	789	789	0
453	20240213	131400	1363389	789	789	789	789	0
454	20240213	131300	1363389	789	789	789	789	0
455	20240213	131200	1363389	789	789	789	789	0
456	20240213	131100	1363389	789	789	789	789	0
457	20240213	131000	1363389	789	789	789	789	0
458	20240213	130900	1363389	789	789	789	789	0
459	20240213	130800	1363389	789	789	789	789	0
460	20240213	130700	1363389	789	789	789	789	0
461	20240213	130600	1363389	789	789	789	789	0
462	20240213	130500	1363389	789	789	789	789	0
463	20240213	130400	1363389	789	789	789	789	0
464	20240213	130300	1363389	789	789	789	789	0
465	20240213	130200	1363389	789	789	789	789	0
466	20240213	130100	1363389	789	789	789	789	0
467	20240213	130000	1363389	789	789	789	789	0
468	20240213	125900	1363389	789	789	789	789	0
469	20240213	125800	1363389	789	789	789	789	0
470	20240213	125700	1363389	789	789	789	789	0
471	20240213	125600	1363389	789	789	789	789	0
472	20240213	125500	1363389	789	789	789	789	0
473	20240213	125400	1363389	789	789	789	789	0
474	20240213	125300	1363389	789	789	789	789	0
475	20240213	125200	1363389	789	789	789	789	0
476	20240213	125100	1363389	789	789	789	789	0
477	20240213	125000	1363389	789	789	789	789	0
478	20240213	124900	1363389	789	789	789	789	0
479	20240213	124800	1363389	789	789	789	789	0
480	20240213	124700	1363389	789	789	789	789	0
481	20240213	124600	1363389	789	789	789	789	0
482	20240213	124500	1363389	789	789	789	789	0
483	20240213	124400	1363389	789	789	789	789	0
484	20240213	124300	1363389	789	789	789	789	0
485	20240213	124200	1363389	789	789	789	789	0
486	20240213	124100	1363389	789	789	789	789	0
487	20240213	124000	1363389	789	789	789	789	0
488	20240213	123900	1363389	789	789	789	789	0
489	20240213	123800	1363389	789	789	789	789	0
490	20240213	123700	1363389	789	789	789	789	0
491	20240213	123600	1363389	789	789	789	789	0
492	20240213	123500	1363389	789	789	789	789	0
493	20240213	123400	1363389	789	789	789	789	0
494	20240213	123300	1363389	789	789	789	789	0
495	20240213	123200	1363389	789	789	789	789	0
496	20240213	123100	1363389	789	789	789	789	0
497	20240213	123000	1363389	789	789	789	789	0
498	20240213	122900	1363389	789	789	789	789	0
499	20240213	122800	1363389	789	789	789	789	0
500	20240213	122700	1363389	789	789	789	789	0
501	20240213	122600	1363389	789	789	789	789	0
502	20240213	122500	1363389	789	789	789	789	0
503	20240213	122400	1363389	789	789	789	789	0
504	20240213	122300	1363389	789	789	789	789	0
505	20240213	122200	1363389	789	789	789	789	0
506	20240213	122100	1363389	789	789	789	789	0
507	20240213	122000	1363389	789	789	789	789	0
508	20240213	121900	1363389	789	789	789	789	0
509	20240213	121800	1363389	789	789	789	789	0
510	20240213	121700	1363389	789	789	789	789	0
511	20240213	121600	1363389	789	789	789	789	0
512	20240213	121500	1363389	789	789	789	789	0
513	20240213	121400	1363389	789	789	789	789	0
514	20240213	121300	1363389	789	789	789	789	1
515	20240213	121200	1362600	681	681	681	681	0
516	20240213	121100	1362600	681	681	681	681	0
517	20240213	121000	1362600	681	681	681	681	0
518	20240213	120900	1362600	681	681	681	681	0
519	20240213	120800	1362600	681	681	681	681	76
520	20240213	120700	1310844	681	681	681	681	0
521	20240213	120600	1310844	681	681	681	681	0
522	20240213	120500	1310844	681	681	681	681	1000
523	20240213	120400	629844	681	681	681	681	0
524	20240213	120300	629844	681	681	681	681	0
525	20240213	120200	629844	681	681	681	681	0
526	20240213	120100	629844	681	681	681	681	0
527	20240213	120000	629844	681	681	681	681	0
528	20240213	115900	629844	681	681	681	681	0
529	20240213	115800	629844	681	681	681	681	0
530	20240213	115700	629844	681	681	681	681	0
531	20240213	115600	629844	681	681	681	681	0
532	20240213	115500	629844	681	681	681	681	0
533	20240213	115400	629844	681	681	681	681	0
534	20240213	115300	629844	681	681	681	681	0
535	20240213	115200	629844	681	681	681	681	0
536	20240213	115100	629844	681	681	681	681	0
537	20240213	115000	629844	681	681	681	681	23
538	20240213	114900	614181	681	681	681	681	0
539	20240213	114800	614181	681	681	681	681	0
540	20240213	114700	614181	681	681	681	681	0
541	20240213	114600	614181	681	681	681	681	0
542	20240213	114500	614181	681	681	681	681	0
543	20240213	114400	614181	681	681	681	681	0
544	20240213	114300	614181	681	681	681	681	0
545	20240213	114200	614181	681	681	681	681	0
546	20240213	114100	614181	681	681	681	681	0
547	20240213	114000	614181	681	681	681	681	0
548	20240213	113900	614181	681	681	681	681	0
549	20240213	113800	614181	681	681	681	681	0
550	20240213	113700	614181	681	681	681	681	0
551	20240213	113600	614181	681	681	681	681	0
552	20240213	113500	614181	681	681	681	681	0
553	20240213	113400	614181	681	681	681	681	0
554	20240213	113300	614181	681	681	681	681	0
555	20240213	113200	614181	681	681	681	681	444
556	20240213	113100	311817	681	681	681	681	0
557	20240213	113000	311817	681	681	681	681	6
558	20240213	112900	307731	681	681	681	681	0
559	20240213	112800	307731	681	681	681	681	0
560	20240213	112700	307731	681	681	681	681	0
561	20240213	112600	307731	681	681	681	681	0
562	20240213	112500	307731	681	681	681	681	0
563	20240213	112400	307731	681	681	681	681	0
564	20240213	112300	307731	681	681	681	681	0
565	20240213	112200	307731	681	681	681	681	0
566	20240213	112100	307731	681	681	681	681	0
567	20240213	112000	307731	681	681	681	681	50
568	20240213	111900	273681	681	681	681	681	0
569	20240213	111800	273681	681	683	683	681	401
570	20240213	111700	0	799	799	799	799	0
571	20240213	111600	0	799	799	799	799	0
572	20240213	111500	0	799	799	799	799	0
573	20240213	111400	0	799	799	799	799	0
574	20240213	111300	0	799	799	799	799	0
575	20240213	111200	0	799	799	799	799	0
576	20240213	111100	0	799	799	799	799	0
577	20240213	111000	0	799	799	799	799	0
578	20240213	110900	0	799	799	799	799	0
579	20240213	110800	0	799	799	799	799	0
580	20240213	110700	0	799	799	799	799	0
581	20240213	110600	0	799	799	799	799	0
582	20240213	110500	0	799	799	799	799	0
583	20240213	110400	0	799	799	799	799	0
584	20240213	110300	0	799	799	799	799	0
585	20240213	110200	0	799	799	799	799	0
586	20240213	110100	0	799	799	799	799	0
587	20240213	110000	0	799	799	799	799	0
588	20240213	105900	0	799	799	799	799	0
589	20240213	105800	0	799	799	799	799	0
590	20240213	105700	0	799	799	799	799	0
591	20240213	105600	0	799	799	799	799	0
592	20240213	105500	0	799	799	799	799	0
593	20240213	105400	0	799	799	799	799	0
594	20240213	105300	0	799	799	799	799	0
595	20240213	105200	0	799	799	799	799	0
596	20240213	105100	0	799	799	799	799	0
597	20240213	105000	0	799	799	799	799	0
598	20240213	104900	0	799	799	799	799	0
599	20240213	104800	0	799	799	799	799	0
600	20240213	104700	0	799	799	799	799	0
601	20240213	104600	0	799	799	799	799	0
602	20240213	104500	0	799	799	799	799	0
603	20240213	104400	0	799	799	799	799	0
604	20240213	104300	0	799	799	799	799	0
605	20240213	104200	0	799	799	799	799	0
606	20240213	104100	0	799	799	799	799	0
607	20240213	104000	0	799	799	799	799	0
608	20240213	103900	0	799	799	799	799	0
609	20240213	103800	0	799	799	799	799	0
610	20240213	103700	0	799	799	799	799	0
611	20240213	103600	0	799	799	799	799	0
612	20240213	103500	0	799	799	799	799	0
613	20240213	103400	0	799	799	799	799	0
614	20240213	103300	0	799	799	799	799	0
615	20240213	103200	0	799	799	799	799	0
616	20240213	103100	0	799	799	799	799	0
617	20240213	103000	0	799	799	799	799	0
618	20240213	102900	0	799	799	799	799	0
619	20240213	102800	0	799	799	799	799	0
620	20240213	102700	0	799	799	799	799	0
621	20240213	102600	0	799	799	799	799	0
622	20240213	102500	0	799	799	799	799	0
623	20240213	102400	0	799	799	799	799	0
624	20240213	102300	0	799	799	799	799	0
625	20240213	102200	0	799	799	799	799	0
626	20240213	102100	0	799	799	799	799	0
627	20240213	102000	0	799	799	799	799	0
628	20240213	101900	0	799	799	799	799	0
629	20240213	101800	0	799	799	799	799	0
630	20240213	101700	0	799	799	799	799	0
631	20240213	101600	0	799	799	799	799	0
632	20240213	101500	0	799	799	799	799	0
633	20240213	101400	0	799	799	799	799	0
634	20240213	101300	0	799	799	799	799	0
635	20240213	101200	0	799	799	799	799	0
636	20240213	101100	0	799	799	799	799	0
637	20240213	101000	0	799	799	799	799	0
638	20240213	100900	0	799	799	799	799	0
639	20240213	100800	0	799	799	799	799	0
640	20240213	100700	0	799	799	799	799	0
641	20240213	100600	0	799	799	799	799	0
642	20240213	100500	0	799	799	799	799	0
643	20240213	100400	0	799	799	799	799	0
644	20240213	100300	0	799	799	799	799	0
645	20240213	100200	0	799	799	799	799	0
646	20240213	100100	0	799	799	799	799	0
647	20240213	100000	0	799	799	799	799	0
648	20240213	095900	0	799	799	799	799	0
649	20240213	095800	0	799	799	799	799	0
650	20240213	095700	0	799	799	799	799	0
651	20240213	095600	0	799	799	799	799	0
652	20240213	095500	0	799	799	799	799	0
653	20240213	095400	0	799	799	799	799	0
654	20240213	095300	0	799	799	799	799	0
655	20240213	095200	0	799	799	799	799	0
656	20240213	095100	0	799	799	799	799	0
657	20240213	095000	0	799	799	799	799	0
658	20240213	094900	0	799	799	799	799	0
659	20240213	094800	0	799	799	799	799	0
660	20240213	094700	0	799	799	799	799	0
661	20240213	094600	0	799	799	799	799	0
662	20240213	094500	0	799	799	799	799	0
663	20240213	094400	0	799	799	799	799	0
664	20240213	094300	0	799	799	799	799	0
665	20240213	094200	0	799	799	799	799	0
666	20240213	094100	0	799	799	799	799	0
667	20240213	094000	0	799	799	799	799	0
668	20240213	093900	0	799	799	799	799	0
669	20240213	093800	0	799	799	799	799	0
670	20240213	093700	0	799	799	799	799	0
671	20240213	093600	0	799	799	799	799	0
672	20240213	093500	0	799	799	799	799	0
673	20240213	093400	0	799	799	799	799	0
674	20240213	093300	0	799	799	799	799	0
675	20240213	093200	0	799	799	799	799	0
676	20240213	093100	0	799	799	799	799	0
677	20240213	093000	0	799	799	799	799	0
678	20240213	092900	0	799	799	799	799	0
679	20240213	092800	0	799	799	799	799	0
680	20240213	092700	0	799	799	799	799	0
681	20240213	092600	0	799	799	799	799	0
682	20240213	092500	0	799	799	799	799	0
683	20240213	092400	0	799	799	799	799	0
684	20240213	092300	0	799	799	799	799	0
685	20240213	092200	0	799	799	799	799	0
686	20240213	092100	0	799	799	799	799	0
687	20240213	092000	0	799	799	799	799	0
688	20240213	091900	0	799	799	799	799	0
689	20240213	091800	0	799	799	799	799	0
690	20240213	091700	0	799	799	799	799	0
691	20240213	091600	0	799	799	799	799	0
692	20240213	091500	0	799	799	799	799	0
693	20240213	091400	0	799	799	799	799	0
694	20240213	091300	0	799	799	799	799	0
695	20240213	091200	0	799	799	799	799	0
696	20240213	091100	0	799	799	799	799	0
697	20240213	091000	0	799	799	799	799	0
698	20240213	090900	0	799	799	799	799	0
699	20240213	090800	0	799	799	799	799	0
700	20240213	090700	0	799	799	799	799	0
701	20240213	090600	0	799	799	799	799	0
702	20240213	090500	0	799	799	799	799	0
703	20240213	090400	0	799	799	799	799	0
704	20240213	090300	0	799	799	799	799	0
705	20240213	090200	0	799	799	799	799	0
706	20240213	090100	0	799	799	799	799	0
707	20240213	090000	0	799	799	799	799	0