KissMeData/318660/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205900	855397	1799	1799	1799	1799	1
3	20240213	205800	855397	1799	1799	1799	1799	0
4	20240213	205700	855397	1799	1799	1799	1799	0
5	20240213	205600	855397	1799	1799	1799	1799	0
6	20240213	205500	855397	1799	1799	1799	1799	0
7	20240213	205400	855397	1799	1799	1799	1799	0
8	20240213	205300	855397	1799	1799	1799	1799	0
9	20240213	205200	855397	1799	1799	1799	1799	0
10	20240213	205100	855397	1799	1799	1799	1799	0
11	20240213	205000	855397	1799	1799	1799	1799	0
12	20240213	204900	855397	1799	1799	1799	1799	0
13	20240213	204800	855397	1799	1799	1799	1799	0
14	20240213	204700	855397	1799	1799	1799	1799	0
15	20240213	204600	855397	1799	1799	1799	1799	0
16	20240213	204500	855397	1799	1799	1799	1799	0
17	20240213	204400	855397	1799	1799	1799	1799	0
18	20240213	204300	855397	1799	1799	1799	1799	0
19	20240213	204200	855397	1799	1799	1799	1799	0
20	20240213	204100	855397	1799	1799	1799	1799	0
21	20240213	204000	855397	1799	1799	1799	1799	0
22	20240213	203900	855397	1799	1799	1799	1799	0
23	20240213	203800	855397	1799	1799	1799	1799	0
24	20240213	203700	855397	1799	1799	1799	1799	0
25	20240213	203600	855397	1799	1799	1799	1799	0
26	20240213	203500	855397	1799	1799	1799	1799	0
27	20240213	203400	855397	1799	1799	1799	1799	0
28	20240213	203300	855397	1799	1799	1799	1799	0
29	20240213	203200	855397	1799	1799	1799	1799	0
30	20240213	203100	855397	1799	1799	1799	1799	0
31	20240213	203000	855397	1799	1799	1799	1799	0
32	20240213	202900	855397	1799	1799	1799	1799	1
33	20240213	202800	855397	1799	1799	1799	1799	0
34	20240213	202700	855397	1799	1799	1799	1799	0
35	20240213	202600	855397	1799	1799	1799	1799	0
36	20240213	202500	855397	1799	1799	1799	1799	0
37	20240213	202400	855397	1799	1799	1799	1799	0
38	20240213	202300	855397	1799	1799	1799	1799	0
39	20240213	202200	855397	1799	1799	1799	1799	0
40	20240213	202100	855397	1799	1799	1799	1799	0
41	20240213	202000	855397	1799	1799	1799	1799	0
42	20240213	201900	855397	1799	1799	1799	1799	0
43	20240213	201800	855397	1799	1799	1799	1799	0
44	20240213	201700	855397	1799	1799	1799	1799	0
45	20240213	201600	855397	1799	1799	1799	1799	0
46	20240213	201500	855397	1799	1799	1799	1799	0
47	20240213	201400	855397	1799	1799	1799	1799	0
48	20240213	201300	855397	1799	1799	1799	1799	0
49	20240213	201200	855397	1799	1799	1799	1799	0
50	20240213	201100	855397	1799	1799	1799	1799	0
51	20240213	201000	855397	1799	1799	1799	1799	0
52	20240213	200900	855397	1799	1799	1799	1799	0
53	20240213	200800	855397	1799	1799	1799	1799	0
54	20240213	200700	855397	1799	1799	1799	1799	0
55	20240213	200600	855397	1799	1799	1799	1799	0
56	20240213	200500	855397	1799	1799	1799	1799	0
57	20240213	200400	855397	1799	1799	1799	1799	0
58	20240213	200300	855397	1799	1799	1799	1799	0
59	20240213	200200	855397	1799	1799	1799	1799	0
60	20240213	200100	855397	1799	1799	1799	1799	0
61	20240213	200000	855397	1799	1799	1799	1799	0
62	20240213	195900	855397	1799	1799	1799	1799	1
63	20240213	195800	855397	1799	1799	1799	1799	0
64	20240213	195700	855397	1799	1799	1799	1799	0
65	20240213	195600	855397	1799	1799	1799	1799	0
66	20240213	195500	855397	1799	1799	1799	1799	0
67	20240213	195400	855397	1799	1799	1799	1799	0
68	20240213	195300	855397	1799	1799	1799	1799	0
69	20240213	195200	855397	1799	1799	1799	1799	0
70	20240213	195100	855397	1799	1799	1799	1799	0
71	20240213	195000	855397	1799	1799	1799	1799	0
72	20240213	194900	855397	1799	1799	1799	1799	0
73	20240213	194800	855397	1799	1799	1799	1799	0
74	20240213	194700	855397	1799	1799	1799	1799	0
75	20240213	194600	855397	1799	1799	1799	1799	0
76	20240213	194500	855397	1799	1799	1799	1799	0
77	20240213	194400	855397	1799	1799	1799	1799	0
78	20240213	194300	855397	1799	1799	1799	1799	0
79	20240213	194200	855397	1799	1799	1799	1799	0
80	20240213	194100	855397	1799	1799	1799	1799	0
81	20240213	194000	855397	1799	1799	1799	1799	0
82	20240213	193900	855397	1799	1799	1799	1799	0
83	20240213	193800	855397	1799	1799	1799	1799	0
84	20240213	193700	855397	1799	1799	1799	1799	0
85	20240213	193600	855397	1799	1799	1799	1799	0
86	20240213	193500	855397	1799	1799	1799	1799	0
87	20240213	193400	855397	1799	1799	1799	1799	0
88	20240213	193300	855397	1799	1799	1799	1799	0
89	20240213	193200	855397	1799	1799	1799	1799	0
90	20240213	193100	855397	1799	1799	1799	1799	0
91	20240213	193000	855397	1799	1799	1799	1799	0
92	20240213	192900	855397	1799	1799	1799	1799	1
93	20240213	192800	855397	1799	1799	1799	1799	0
94	20240213	192700	855397	1799	1799	1799	1799	0
95	20240213	192600	855397	1799	1799	1799	1799	0
96	20240213	192500	855397	1799	1799	1799	1799	0
97	20240213	192400	855397	1799	1799	1799	1799	0
98	20240213	192300	855397	1799	1799	1799	1799	0
99	20240213	192200	855397	1799	1799	1799	1799	0
100	20240213	192100	855397	1799	1799	1799	1799	0
101	20240213	192000	855397	1799	1799	1799	1799	0
102	20240213	191900	855397	1799	1799	1799	1799	0
103	20240213	191800	855397	1799	1799	1799	1799	0
104	20240213	191700	855397	1799	1799	1799	1799	0
105	20240213	191600	855397	1799	1799	1799	1799	0
106	20240213	191500	855397	1799	1799	1799	1799	0
107	20240213	191400	855397	1799	1799	1799	1799	0
108	20240213	191300	855397	1799	1799	1799	1799	0
109	20240213	191200	855397	1799	1799	1799	1799	0
110	20240213	191100	855397	1799	1799	1799	1799	0
111	20240213	191000	855397	1799	1799	1799	1799	0
112	20240213	190900	855397	1799	1799	1799	1799	0
113	20240213	190800	855397	1799	1799	1799	1799	0
114	20240213	190700	855397	1799	1799	1799	1799	0
115	20240213	190600	855397	1799	1799	1799	1799	0
116	20240213	190500	855397	1799	1799	1799	1799	0
117	20240213	190400	855397	1799	1799	1799	1799	0
118	20240213	190300	855397	1799	1799	1799	1799	0
119	20240213	190200	855397	1799	1799	1799	1799	0
120	20240213	190100	855397	1799	1799	1799	1799	0
121	20240213	190000	855397	1799	1799	1799	1799	0
122	20240213	185900	855397	1799	1799	1799	1799	1
123	20240213	185800	855397	1799	1799	1799	1799	0
124	20240213	185700	855397	1799	1799	1799	1799	0
125	20240213	185600	855397	1799	1799	1799	1799	0
126	20240213	185500	855397	1799	1799	1799	1799	0
127	20240213	185400	855397	1799	1799	1799	1799	0
128	20240213	185300	855397	1799	1799	1799	1799	0
129	20240213	185200	855397	1799	1799	1799	1799	0
130	20240213	185100	855397	1799	1799	1799	1799	0
131	20240213	185000	855397	1799	1799	1799	1799	0
132	20240213	184900	855397	1799	1799	1799	1799	0
133	20240213	184800	855397	1799	1799	1799	1799	0
134	20240213	184700	855397	1799	1799	1799	1799	0
135	20240213	184600	855397	1799	1799	1799	1799	0
136	20240213	184500	855397	1799	1799	1799	1799	0
137	20240213	184400	855397	1799	1799	1799	1799	0
138	20240213	184300	855397	1799	1799	1799	1799	0
139	20240213	184200	855397	1799	1799	1799	1799	0
140	20240213	184100	855397	1799	1799	1799	1799	0
141	20240213	184000	855397	1799	1799	1799	1799	0
142	20240213	183900	855397	1799	1799	1799	1799	0
143	20240213	183800	855397	1799	1799	1799	1799	0
144	20240213	183700	855397	1799	1799	1799	1799	0
145	20240213	183600	855397	1799	1799	1799	1799	0
146	20240213	183500	855397	1799	1799	1799	1799	0
147	20240213	183400	855397	1799	1799	1799	1799	0
148	20240213	183300	855397	1799	1799	1799	1799	0
149	20240213	183200	855397	1799	1799	1799	1799	0
150	20240213	183100	855397	1799	1799	1799	1799	0
151	20240213	183000	855397	1799	1799	1799	1799	0
152	20240213	182900	855397	1799	1799	1799	1799	1
153	20240213	182800	855397	1799	1799	1799	1799	0
154	20240213	182700	855397	1799	1799	1799	1799	0
155	20240213	182600	855397	1799	1799	1799	1799	0
156	20240213	182500	855397	1799	1799	1799	1799	0
157	20240213	182400	855397	1799	1799	1799	1799	0
158	20240213	182300	855397	1799	1799	1799	1799	0
159	20240213	182200	855397	1799	1799	1799	1799	0
160	20240213	182100	855397	1799	1799	1799	1799	0
161	20240213	182000	855397	1799	1799	1799	1799	0
162	20240213	181900	855397	1799	1799	1799	1799	0
163	20240213	181800	855397	1799	1799	1799	1799	0
164	20240213	181700	855397	1799	1799	1799	1799	0
165	20240213	181600	855397	1799	1799	1799	1799	0
166	20240213	181500	855397	1799	1799	1799	1799	0
167	20240213	181400	855397	1799	1799	1799	1799	0
168	20240213	181300	855397	1799	1799	1799	1799	0
169	20240213	181200	855397	1799	1799	1799	1799	0
170	20240213	181100	855397	1799	1799	1799	1799	0
171	20240213	181000	855397	1799	1799	1799	1799	0
172	20240213	180900	855397	1799	1799	1799	1799	0
173	20240213	180800	855397	1799	1799	1799	1799	0
174	20240213	180700	855397	1799	1799	1799	1799	0
175	20240213	180600	855397	1799	1799	1799	1799	0
176	20240213	180500	855397	1799	1799	1799	1799	0
177	20240213	180400	855397	1799	1799	1799	1799	0
178	20240213	180300	855397	1799	1799	1799	1799	0
179	20240213	180200	855397	1799	1799	1799	1799	0
180	20240213	180100	855397	1799	1799	1799	1799	0
181	20240213	180000	855397	1799	1799	1799	1799	0
182	20240213	175900	855397	1799	1799	1799	1799	1
183	20240213	175800	855397	1799	1799	1799	1799	0
184	20240213	175700	855397	1799	1799	1799	1799	0
185	20240213	175600	855397	1799	1799	1799	1799	0
186	20240213	175500	855397	1799	1799	1799	1799	0
187	20240213	175400	855397	1799	1799	1799	1799	0
188	20240213	175300	855397	1799	1799	1799	1799	0
189	20240213	175200	855397	1799	1799	1799	1799	0
190	20240213	175100	855397	1799	1799	1799	1799	0
191	20240213	175000	855397	1799	1799	1799	1799	0
192	20240213	174900	855397	1799	1799	1799	1799	0
193	20240213	174800	855397	1799	1799	1799	1799	0
194	20240213	174700	855397	1799	1799	1799	1799	0
195	20240213	174600	855397	1799	1799	1799	1799	0
196	20240213	174500	855397	1799	1799	1799	1799	0
197	20240213	174400	855397	1799	1799	1799	1799	0
198	20240213	174300	855397	1799	1799	1799	1799	0
199	20240213	174200	855397	1799	1799	1799	1799	0
200	20240213	174100	855397	1799	1799	1799	1799	0
201	20240213	174000	855397	1799	1799	1799	1799	0
202	20240213	173900	855397	1799	1799	1799	1799	0
203	20240213	173800	855397	1799	1799	1799	1799	0
204	20240213	173700	855397	1799	1799	1799	1799	0
205	20240213	173600	855397	1799	1799	1799	1799	0
206	20240213	173500	855397	1799	1799	1799	1799	0
207	20240213	173400	855397	1799	1799	1799	1799	0
208	20240213	173300	855397	1799	1799	1799	1799	0
209	20240213	173200	855397	1799	1799	1799	1799	0
210	20240213	173100	855397	1799	1799	1799	1799	0
211	20240213	173000	855397	1799	1799	1799	1799	0
212	20240213	172900	855397	1799	1799	1799	1799	1
213	20240213	172800	855397	1799	1799	1799	1799	0
214	20240213	172700	855397	1799	1799	1799	1799	0
215	20240213	172600	855397	1799	1799	1799	1799	0
216	20240213	172500	855397	1799	1799	1799	1799	0
217	20240213	172400	855397	1799	1799	1799	1799	0
218	20240213	172300	855397	1799	1799	1799	1799	0
219	20240213	172200	855397	1799	1799	1799	1799	0
220	20240213	172100	855397	1799	1799	1799	1799	0
221	20240213	172000	855397	1799	1799	1799	1799	0
222	20240213	171900	855397	1799	1799	1799	1799	0
223	20240213	171800	855397	1799	1799	1799	1799	0
224	20240213	171700	855397	1799	1799	1799	1799	0
225	20240213	171600	855397	1799	1799	1799	1799	0
226	20240213	171500	855397	1799	1799	1799	1799	0
227	20240213	171400	855397	1799	1799	1799	1799	0
228	20240213	171300	855397	1799	1799	1799	1799	0
229	20240213	171200	855397	1799	1799	1799	1799	0
230	20240213	171100	855397	1799	1799	1799	1799	0
231	20240213	171000	855397	1799	1799	1799	1799	0
232	20240213	170900	855397	1799	1799	1799	1799	0
233	20240213	170800	855397	1799	1799	1799	1799	0
234	20240213	170700	855397	1799	1799	1799	1799	0
235	20240213	170600	855397	1799	1799	1799	1799	0
236	20240213	170500	855397	1799	1799	1799	1799	0
237	20240213	170400	855397	1799	1799	1799	1799	0
238	20240213	170300	855397	1799	1799	1799	1799	0
239	20240213	170200	855397	1799	1799	1799	1799	0
240	20240213	170100	855397	1799	1799	1799	1799	0
241	20240213	170000	855397	1799	1799	1799	1799	0
242	20240213	165900	855397	1799	1799	1799	1799	1
243	20240213	165800	855397	1799	1799	1799	1799	0
244	20240213	165700	855397	1799	1799	1799	1799	0
245	20240213	165600	855397	1799	1799	1799	1799	0
246	20240213	165500	855397	1799	1799	1799	1799	0
247	20240213	165400	855397	1799	1799	1799	1799	0
248	20240213	165300	855397	1799	1799	1799	1799	0
249	20240213	165200	855397	1799	1799	1799	1799	0
250	20240213	165100	855397	1799	1799	1799	1799	0
251	20240213	165000	855397	1799	1799	1799	1799	0
252	20240213	164900	855397	1799	1799	1799	1799	0
253	20240213	164800	855397	1799	1799	1799	1799	0
254	20240213	164700	855397	1799	1799	1799	1799	0
255	20240213	164600	855397	1799	1799	1799	1799	0
256	20240213	164500	855397	1799	1799	1799	1799	0
257	20240213	164400	855397	1799	1799	1799	1799	0
258	20240213	164300	855397	1799	1799	1799	1799	0
259	20240213	164200	855397	1799	1799	1799	1799	0
260	20240213	164100	855397	1799	1799	1799	1799	0
261	20240213	164000	855397	1799	1799	1799	1799	0
262	20240213	163900	855397	1799	1799	1799	1799	0
263	20240213	163800	855397	1799	1799	1799	1799	0
264	20240213	163700	855397	1799	1799	1799	1799	0
265	20240213	163600	855397	1799	1799	1799	1799	0
266	20240213	163500	855397	1799	1799	1799	1799	0
267	20240213	163400	855397	1799	1799	1799	1799	0
268	20240213	163300	855397	1799	1799	1799	1799	0
269	20240213	163200	855397	1799	1799	1799	1799	0
270	20240213	163100	855397	1799	1799	1799	1799	0
271	20240213	163000	855397	1799	1799	1799	1799	0
272	20240213	162900	855397	1799	1799	1799	1799	1
273	20240213	162800	855397	1799	1799	1799	1799	0
274	20240213	162700	855397	1799	1799	1799	1799	0
275	20240213	162600	855397	1799	1799	1799	1799	0
276	20240213	162500	855397	1799	1799	1799	1799	0
277	20240213	162400	855397	1799	1799	1799	1799	0
278	20240213	162300	855397	1799	1799	1799	1799	0
279	20240213	162200	855397	1799	1799	1799	1799	0
280	20240213	162100	855397	1799	1799	1799	1799	0
281	20240213	162000	855397	1799	1799	1799	1799	0
282	20240213	161900	855397	1799	1799	1799	1799	0
283	20240213	161800	855397	1799	1799	1799	1799	0
284	20240213	161700	855397	1799	1799	1799	1799	0
285	20240213	161600	855397	1799	1799	1799	1799	0
286	20240213	161500	855397	1799	1799	1799	1799	0
287	20240213	161400	855397	1799	1799	1799	1799	0
288	20240213	161300	855397	1799	1799	1799	1799	0
289	20240213	161200	855397	1799	1799	1799	1799	0
290	20240213	161100	855397	1799	1799	1799	1799	0
291	20240213	161000	855397	1799	1799	1799	1799	0
292	20240213	160900	855397	1799	1799	1799	1799	0
293	20240213	160800	855397	1799	1799	1799	1799	0
294	20240213	160700	855397	1799	1799	1799	1799	0
295	20240213	160600	855397	1799	1799	1799	1799	0
296	20240213	160500	855397	1799	1799	1799	1799	0
297	20240213	160400	855397	1799	1799	1799	1799	0
298	20240213	160300	855397	1799	1799	1799	1799	0
299	20240213	160200	855397	1799	1799	1799	1799	0
300	20240213	160100	855397	1799	1799	1799	1799	0
301	20240213	160000	855397	1799	1799	1799	1799	0
302	20240213	155900	855397	1799	1799	1799	1799	1
303	20240213	155800	855397	1799	1799	1799	1799	0
304	20240213	155700	855397	1799	1799	1799	1799	0
305	20240213	155600	855397	1799	1799	1799	1799	0
306	20240213	155500	855397	1799	1799	1799	1799	0
307	20240213	155400	855397	1799	1799	1799	1799	0
308	20240213	155300	855397	1799	1799	1799	1799	0
309	20240213	155200	855397	1799	1799	1799	1799	0
310	20240213	155100	855397	1799	1799	1799	1799	0
311	20240213	155000	855397	1799	1799	1799	1799	0
312	20240213	154900	855397	1799	1799	1799	1799	0
313	20240213	154800	855397	1799	1799	1799	1799	0
314	20240213	154700	855397	1799	1799	1799	1799	0
315	20240213	154600	855397	1799	1799	1799	1799	0
316	20240213	154500	855397	1799	1799	1799	1799	0
317	20240213	154400	855397	1799	1799	1799	1799	0
318	20240213	154300	855397	1799	1799	1799	1799	0
319	20240213	154200	855397	1799	1799	1799	1799	0
320	20240213	154100	855397	1799	1799	1799	1799	0
321	20240213	154000	855397	1799	1799	1799	1799	0
322	20240213	153900	855397	1799	1799	1799	1799	0
323	20240213	153800	855397	1799	1799	1799	1799	0
324	20240213	153700	855397	1799	1799	1799	1799	0
325	20240213	153600	855397	1799	1799	1799	1799	0
326	20240213	153500	855397	1799	1799	1799	1799	0
327	20240213	153400	855397	1799	1799	1799	1799	0
328	20240213	153300	855397	1799	1799	1799	1799	0
329	20240213	153200	855397	1799	1799	1799	1799	0
330	20240213	153100	855397	1799	1799	1799	1799	0
331	20240213	153000	855397	1799	1799	1799	1799	0
332	20240213	152900	855397	1799	1799	1799	1799	0
333	20240213	152800	855397	1799	1799	1799	1799	0
334	20240213	152700	855397	1799	1799	1799	1799	0
335	20240213	152600	855397	1799	1799	1799	1799	0
336	20240213	152500	855397	1799	1799	1799	1799	0
337	20240213	152400	855397	1799	1799	1799	1799	0
338	20240213	152300	855397	1799	1799	1799	1799	0
339	20240213	152200	855397	1799	1799	1799	1799	0
340	20240213	152100	855397	1799	1799	1799	1799	0
341	20240213	152000	855397	1799	1799	1799	1799	0
342	20240213	151900	855397	1799	1799	1799	1799	0
343	20240213	151800	855397	1799	1799	1799	1799	0
344	20240213	151700	855397	1799	1799	1799	1799	0
345	20240213	151600	855397	1799	1799	1799	1799	0
346	20240213	151500	855397	1799	1799	1799	1799	0
347	20240213	151400	855397	1799	1799	1799	1799	0
348	20240213	151300	855397	1799	1799	1799	1799	0
349	20240213	151200	855397	1799	1799	1799	1799	0
350	20240213	151100	855397	1799	1799	1799	1799	0
351	20240213	151000	855397	1799	1799	1799	1799	0
352	20240213	150900	855397	1799	1799	1799	1799	0
353	20240213	150800	855397	1799	1799	1799	1799	0
354	20240213	150700	855397	1799	1799	1799	1799	0
355	20240213	150600	855397	1799	1799	1799	1799	0
356	20240213	150500	855397	1799	1799	1799	1799	0
357	20240213	150400	855397	1799	1799	1799	1799	0
358	20240213	150300	855397	1799	1799	1799	1799	0
359	20240213	150200	855397	1799	1799	1799	1799	0
360	20240213	150100	855397	1799	1799	1799	1799	0
361	20240213	150000	855397	1799	1799	1799	1799	1
362	20240213	145900	853598	1700	1700	1700	1700	0
363	20240213	145800	853598	1700	1700	1700	1700	0
364	20240213	145700	853598	1700	1700	1700	1700	0
365	20240213	145600	853598	1700	1700	1700	1700	0
366	20240213	145500	853598	1700	1700	1700	1700	0
367	20240213	145400	853598	1700	1700	1700	1700	0
368	20240213	145300	853598	1700	1700	1700	1700	0
369	20240213	145200	853598	1700	1700	1700	1700	0
370	20240213	145100	853598	1700	1700	1700	1700	0
371	20240213	145000	853598	1700	1700	1700	1700	0
372	20240213	144900	853598	1700	1700	1700	1700	0
373	20240213	144800	853598	1700	1700	1700	1700	0
374	20240213	144700	853598	1700	1700	1700	1700	0
375	20240213	144600	853598	1700	1700	1700	1700	0
376	20240213	144500	853598	1700	1700	1700	1700	0
377	20240213	144400	853598	1700	1700	1700	1700	0
378	20240213	144300	853598	1700	1700	1700	1700	0
379	20240213	144200	853598	1700	1700	1700	1700	0
380	20240213	144100	853598	1700	1700	1700	1700	0
381	20240213	144000	853598	1700	1700	1700	1700	0
382	20240213	143900	853598	1700	1700	1700	1700	0
383	20240213	143800	853598	1700	1700	1700	1700	0
384	20240213	143700	853598	1700	1700	1700	1700	0
385	20240213	143600	853598	1700	1700	1700	1700	0
386	20240213	143500	853598	1700	1700	1700	1700	0
387	20240213	143400	853598	1700	1700	1700	1700	0
388	20240213	143300	853598	1700	1700	1700	1700	0
389	20240213	143200	853598	1700	1700	1700	1700	0
390	20240213	143100	853598	1700	1700	1700	1700	0
391	20240213	143000	853598	1700	1700	1700	1700	0
392	20240213	142900	853598	1700	1700	1700	1700	0
393	20240213	142800	853598	1700	1700	1700	1700	0
394	20240213	142700	853598	1700	1700	1700	1700	0
395	20240213	142600	853598	1700	1700	1700	1700	0
396	20240213	142500	853598	1700	1700	1700	1700	0
397	20240213	142400	853598	1700	1700	1700	1700	0
398	20240213	142300	853598	1700	1700	1700	1700	0
399	20240213	142200	853598	1700	1700	1700	1700	0
400	20240213	142100	853598	1700	1700	1700	1700	0
401	20240213	142000	853598	1700	1700	1700	1700	0
402	20240213	141900	853598	1700	1700	1700	1700	0
403	20240213	141800	853598	1700	1700	1700	1700	0
404	20240213	141700	853598	1700	1700	1700	1700	0
405	20240213	141600	853598	1700	1700	1700	1700	0
406	20240213	141500	853598	1700	1700	1700	1700	0
407	20240213	141400	853598	1700	1700	1700	1700	0
408	20240213	141300	853598	1700	1700	1700	1700	0
409	20240213	141200	853598	1700	1700	1700	1700	0
410	20240213	141100	853598	1700	1700	1700	1700	0
411	20240213	141000	853598	1700	1700	1700	1700	0
412	20240213	140900	853598	1700	1700	1700	1700	0
413	20240213	140800	853598	1700	1700	1700	1700	0
414	20240213	140700	853598	1700	1700	1700	1700	0
415	20240213	140600	853598	1700	1700	1700	1700	0
416	20240213	140500	853598	1700	1700	1700	1700	0
417	20240213	140400	853598	1700	1700	1700	1700	0
418	20240213	140300	853598	1700	1700	1700	1700	0
419	20240213	140200	853598	1700	1700	1700	1700	0
420	20240213	140100	853598	1700	1700	1700	1700	0
421	20240213	140000	853598	1700	1700	1700	1700	0
422	20240213	135900	853598	1700	1700	1700	1700	0
423	20240213	135800	853598	1700	1700	1700	1700	0
424	20240213	135700	853598	1700	1700	1700	1700	0
425	20240213	135600	853598	1700	1700	1700	1700	0
426	20240213	135500	853598	1700	1700	1700	1700	0
427	20240213	135400	853598	1700	1700	1700	1700	0
428	20240213	135300	853598	1700	1700	1700	1700	0
429	20240213	135200	853598	1700	1700	1700	1700	0
430	20240213	135100	853598	1700	1700	1700	1700	0
431	20240213	135000	853598	1700	1700	1700	1700	0
432	20240213	134900	853598	1700	1700	1700	1700	0
433	20240213	134800	853598	1700	1700	1700	1700	0
434	20240213	134700	853598	1700	1700	1700	1700	0
435	20240213	134600	853598	1700	1700	1700	1700	0
436	20240213	134500	853598	1700	1700	1700	1700	0
437	20240213	134400	853598	1700	1700	1700	1700	0
438	20240213	134300	853598	1700	1700	1700	1700	0
439	20240213	134200	853598	1700	1700	1700	1700	0
440	20240213	134100	853598	1700	1700	1700	1700	0
441	20240213	134000	853598	1700	1700	1700	1700	0
442	20240213	133900	853598	1700	1700	1700	1700	0
443	20240213	133800	853598	1700	1700	1700	1700	0
444	20240213	133700	853598	1700	1700	1700	1700	200
445	20240213	133600	513598	1798	1798	1798	1798	1
446	20240213	133500	511800	1700	1700	1700	1700	300
447	20240213	133400	1800	1800	1800	1800	1800	0
448	20240213	133300	1800	1800	1800	1800	1800	0
449	20240213	133200	1800	1800	1800	1800	1800	0
450	20240213	133100	1800	1800	1800	1800	1800	0
451	20240213	133000	1800	1800	1800	1800	1800	0
452	20240213	132900	1800	1800	1800	1800	1800	0
453	20240213	132800	1800	1800	1800	1800	1800	0
454	20240213	132700	1800	1800	1800	1800	1800	0
455	20240213	132600	1800	1800	1800	1800	1800	0
456	20240213	132500	1800	1800	1800	1800	1800	0
457	20240213	132400	1800	1800	1800	1800	1800	0
458	20240213	132300	1800	1800	1800	1800	1800	0
459	20240213	132200	1800	1800	1800	1800	1800	0
460	20240213	132100	1800	1800	1800	1800	1800	0
461	20240213	132000	1800	1800	1800	1800	1800	0
462	20240213	131900	1800	1800	1800	1800	1800	0
463	20240213	131800	1800	1800	1800	1800	1800	0
464	20240213	131700	1800	1800	1800	1800	1800	0
465	20240213	131600	1800	1800	1800	1800	1800	0
466	20240213	131500	1800	1800	1800	1800	1800	0
467	20240213	131400	1800	1800	1800	1800	1800	0
468	20240213	131300	1800	1800	1800	1800	1800	0
469	20240213	131200	1800	1800	1800	1800	1800	0
470	20240213	131100	1800	1800	1800	1800	1800	0
471	20240213	131000	1800	1800	1800	1800	1800	0
472	20240213	130900	1800	1800	1800	1800	1800	0
473	20240213	130800	1800	1800	1800	1800	1800	0
474	20240213	130700	1800	1800	1800	1800	1800	0
475	20240213	130600	1800	1800	1800	1800	1800	0
476	20240213	130500	1800	1800	1800	1800	1800	0
477	20240213	130400	1800	1800	1800	1800	1800	0
478	20240213	130300	1800	1800	1800	1800	1800	0
479	20240213	130200	1800	1800	1800	1800	1800	0
480	20240213	130100	1800	1800	1800	1800	1800	0
481	20240213	130000	1800	1800	1800	1800	1800	0
482	20240213	125900	1800	1800	1800	1800	1800	0
483	20240213	125800	1800	1800	1800	1800	1800	0
484	20240213	125700	1800	1800	1800	1800	1800	0
485	20240213	125600	1800	1800	1800	1800	1800	0
486	20240213	125500	1800	1800	1800	1800	1800	0
487	20240213	125400	1800	1800	1800	1800	1800	0
488	20240213	125300	1800	1800	1800	1800	1800	0
489	20240213	125200	1800	1800	1800	1800	1800	0
490	20240213	125100	1800	1800	1800	1800	1800	0
491	20240213	125000	1800	1800	1800	1800	1800	0
492	20240213	124900	1800	1800	1800	1800	1800	0
493	20240213	124800	1800	1800	1800	1800	1800	0
494	20240213	124700	1800	1800	1800	1800	1800	0
495	20240213	124600	1800	1800	1800	1800	1800	0
496	20240213	124500	1800	1800	1800	1800	1800	0
497	20240213	124400	1800	1800	1800	1800	1800	0
498	20240213	124300	1800	1800	1800	1800	1800	0
499	20240213	124200	1800	1800	1800	1800	1800	0
500	20240213	124100	1800	1800	1800	1800	1800	0
501	20240213	124000	1800	1800	1800	1800	1800	0
502	20240213	123900	1800	1800	1800	1800	1800	0
503	20240213	123800	1800	1800	1800	1800	1800	0
504	20240213	123700	1800	1800	1800	1800	1800	0
505	20240213	123600	1800	1800	1800	1800	1800	0
506	20240213	123500	1800	1800	1800	1800	1800	0
507	20240213	123400	1800	1800	1800	1800	1800	0
508	20240213	123300	1800	1800	1800	1800	1800	0
509	20240213	123200	1800	1800	1800	1800	1800	0
510	20240213	123100	1800	1800	1800	1800	1800	0
511	20240213	123000	1800	1800	1800	1800	1800	0
512	20240213	122900	1800	1800	1800	1800	1800	0
513	20240213	122800	1800	1800	1800	1800	1800	0
514	20240213	122700	1800	1800	1800	1800	1800	0
515	20240213	122600	1800	1800	1800	1800	1800	0
516	20240213	122500	1800	1800	1800	1800	1800	0
517	20240213	122400	1800	1800	1800	1800	1800	0
518	20240213	122300	1800	1800	1800	1800	1800	0
519	20240213	122200	1800	1800	1800	1800	1800	0
520	20240213	122100	1800	1800	1800	1800	1800	0
521	20240213	122000	1800	1800	1800	1800	1800	0
522	20240213	121900	1800	1800	1800	1800	1800	0
523	20240213	121800	1800	1800	1800	1800	1800	0
524	20240213	121700	1800	1800	1800	1800	1800	0
525	20240213	121600	1800	1800	1800	1800	1800	0
526	20240213	121500	1800	1800	1800	1800	1800	0
527	20240213	121400	1800	1800	1800	1800	1800	0
528	20240213	121300	1800	1800	1800	1800	1800	0
529	20240213	121200	1800	1800	1800	1800	1800	0
530	20240213	121100	1800	1800	1800	1800	1800	0
531	20240213	121000	1800	1800	1800	1800	1800	0
532	20240213	120900	1800	1800	1800	1800	1800	0
533	20240213	120800	1800	1800	1800	1800	1800	0
534	20240213	120700	1800	1800	1800	1800	1800	0
535	20240213	120600	1800	1800	1800	1800	1800	0
536	20240213	120500	1800	1800	1800	1800	1800	0
537	20240213	120400	1800	1800	1800	1800	1800	0
538	20240213	120300	1800	1800	1800	1800	1800	0
539	20240213	120200	1800	1800	1800	1800	1800	0
540	20240213	120100	1800	1800	1800	1800	1800	0
541	20240213	120000	1800	1800	1800	1800	1800	0
542	20240213	115900	1800	1800	1800	1800	1800	0
543	20240213	115800	1800	1800	1800	1800	1800	0
544	20240213	115700	1800	1800	1800	1800	1800	0
545	20240213	115600	1800	1800	1800	1800	1800	0
546	20240213	115500	1800	1800	1800	1800	1800	0
547	20240213	115400	1800	1800	1800	1800	1800	0
548	20240213	115300	1800	1800	1800	1800	1800	0
549	20240213	115200	1800	1800	1800	1800	1800	0
550	20240213	115100	1800	1800	1800	1800	1800	0
551	20240213	115000	1800	1800	1800	1800	1800	0
552	20240213	114900	1800	1800	1800	1800	1800	0
553	20240213	114800	1800	1800	1800	1800	1800	0
554	20240213	114700	1800	1800	1800	1800	1800	0
555	20240213	114600	1800	1800	1800	1800	1800	0
556	20240213	114500	1800	1800	1800	1800	1800	0
557	20240213	114400	1800	1800	1800	1800	1800	0
558	20240213	114300	1800	1800	1800	1800	1800	0
559	20240213	114200	1800	1800	1800	1800	1800	0
560	20240213	114100	1800	1800	1800	1800	1800	0
561	20240213	114000	1800	1800	1800	1800	1800	0
562	20240213	113900	1800	1800	1800	1800	1800	0
563	20240213	113800	1800	1800	1800	1800	1800	0
564	20240213	113700	1800	1800	1800	1800	1800	0
565	20240213	113600	1800	1800	1800	1800	1800	0
566	20240213	113500	1800	1800	1800	1800	1800	0
567	20240213	113400	1800	1800	1800	1800	1800	0
568	20240213	113300	1800	1800	1800	1800	1800	0
569	20240213	113200	1800	1800	1800	1800	1800	0
570	20240213	113100	1800	1800	1800	1800	1800	0
571	20240213	113000	1800	1800	1800	1800	1800	0
572	20240213	112900	1800	1800	1800	1800	1800	0
573	20240213	112800	1800	1800	1800	1800	1800	0
574	20240213	112700	1800	1800	1800	1800	1800	0
575	20240213	112600	1800	1800	1800	1800	1800	0
576	20240213	112500	1800	1800	1800	1800	1800	0
577	20240213	112400	1800	1800	1800	1800	1800	0
578	20240213	112300	1800	1800	1800	1800	1800	0
579	20240213	112200	1800	1800	1800	1800	1800	0
580	20240213	112100	1800	1800	1800	1800	1800	0
581	20240213	112000	1800	1800	1800	1800	1800	0
582	20240213	111900	1800	1800	1800	1800	1800	0
583	20240213	111800	1800	1800	1800	1800	1800	0
584	20240213	111700	1800	1800	1800	1800	1800	0
585	20240213	111600	1800	1800	1800	1800	1800	0
586	20240213	111500	1800	1800	1800	1800	1800	0
587	20240213	111400	1800	1800	1800	1800	1800	0
588	20240213	111300	1800	1800	1800	1800	1800	0
589	20240213	111200	1800	1800	1800	1800	1800	0
590	20240213	111100	1800	1800	1800	1800	1800	0
591	20240213	111000	1800	1800	1800	1800	1800	0
592	20240213	110900	1800	1800	1800	1800	1800	0
593	20240213	110800	1800	1800	1800	1800	1800	0
594	20240213	110700	1800	1800	1800	1800	1800	0
595	20240213	110600	1800	1800	1800	1800	1800	0
596	20240213	110500	1800	1800	1800	1800	1800	0
597	20240213	110400	1800	1800	1800	1800	1800	0
598	20240213	110300	1800	1800	1800	1800	1800	0
599	20240213	110200	1800	1800	1800	1800	1800	0
600	20240213	110100	1800	1800	1800	1800	1800	0
601	20240213	110000	1800	1800	1800	1800	1800	0
602	20240213	105900	1800	1800	1800	1800	1800	0
603	20240213	105800	1800	1800	1800	1800	1800	0
604	20240213	105700	1800	1800	1800	1800	1800	0
605	20240213	105600	1800	1800	1800	1800	1800	0
606	20240213	105500	1800	1800	1800	1800	1800	0
607	20240213	105400	1800	1800	1800	1800	1800	0
608	20240213	105300	1800	1800	1800	1800	1800	0
609	20240213	105200	1800	1800	1800	1800	1800	0
610	20240213	105100	1800	1800	1800	1800	1800	0
611	20240213	105000	1800	1800	1800	1800	1800	0
612	20240213	104900	1800	1800	1800	1800	1800	0
613	20240213	104800	1800	1800	1800	1800	1800	0
614	20240213	104700	1800	1800	1800	1800	1800	0
615	20240213	104600	1800	1800	1800	1800	1800	0
616	20240213	104500	1800	1800	1800	1800	1800	0
617	20240213	104400	1800	1800	1800	1800	1800	0
618	20240213	104300	1800	1800	1800	1800	1800	0
619	20240213	104200	1800	1800	1800	1800	1800	0
620	20240213	104100	1800	1800	1800	1800	1800	0
621	20240213	104000	1800	1800	1800	1800	1800	0
622	20240213	103900	1800	1800	1800	1800	1800	0
623	20240213	103800	1800	1800	1800	1800	1800	0
624	20240213	103700	1800	1800	1800	1800	1800	0
625	20240213	103600	1800	1800	1800	1800	1800	0
626	20240213	103500	1800	1800	1800	1800	1800	0
627	20240213	103400	1800	1800	1800	1800	1800	0
628	20240213	103300	1800	1800	1800	1800	1800	0
629	20240213	103200	1800	1800	1800	1800	1800	0
630	20240213	103100	1800	1800	1800	1800	1800	0
631	20240213	103000	1800	1800	1800	1800	1800	0
632	20240213	102900	1800	1800	1800	1800	1800	0
633	20240213	102800	1800	1800	1800	1800	1800	0
634	20240213	102700	1800	1800	1800	1800	1800	0
635	20240213	102600	1800	1800	1800	1800	1800	0
636	20240213	102500	1800	1800	1800	1800	1800	0
637	20240213	102400	1800	1800	1800	1800	1800	0
638	20240213	102300	1800	1800	1800	1800	1800	0
639	20240213	102200	1800	1800	1800	1800	1800	0
640	20240213	102100	1800	1800	1800	1800	1800	0
641	20240213	102000	1800	1800	1800	1800	1800	0
642	20240213	101900	1800	1800	1800	1800	1800	0
643	20240213	101800	1800	1800	1800	1800	1800	0
644	20240213	101700	1800	1800	1800	1800	1800	0
645	20240213	101600	1800	1800	1800	1800	1800	0
646	20240213	101500	1800	1800	1800	1800	1800	0
647	20240213	101400	1800	1800	1800	1800	1800	0
648	20240213	101300	1800	1800	1800	1800	1800	0
649	20240213	101200	1800	1800	1800	1800	1800	0
650	20240213	101100	1800	1800	1800	1800	1800	0
651	20240213	101000	1800	1800	1800	1800	1800	0
652	20240213	100900	1800	1800	1800	1800	1800	0
653	20240213	100800	1800	1800	1800	1800	1800	0
654	20240213	100700	1800	1800	1800	1800	1800	0
655	20240213	100600	1800	1800	1800	1800	1800	0
656	20240213	100500	1800	1800	1800	1800	1800	0
657	20240213	100400	1800	1800	1800	1800	1800	0
658	20240213	100300	1800	1800	1800	1800	1800	0
659	20240213	100200	1800	1800	1800	1800	1800	0
660	20240213	100100	1800	1800	1800	1800	1800	0
661	20240213	100000	1800	1800	1800	1800	1800	0
662	20240213	095900	1800	1800	1800	1800	1800	0
663	20240213	095800	1800	1800	1800	1800	1800	0
664	20240213	095700	1800	1800	1800	1800	1800	0
665	20240213	095600	1800	1800	1800	1800	1800	0
666	20240213	095500	1800	1800	1800	1800	1800	0
667	20240213	095400	1800	1800	1800	1800	1800	0
668	20240213	095300	1800	1800	1800	1800	1800	0
669	20240213	095200	1800	1800	1800	1800	1800	0
670	20240213	095100	1800	1800	1800	1800	1800	0
671	20240213	095000	1800	1800	1800	1800	1800	0
672	20240213	094900	1800	1800	1800	1800	1800	0
673	20240213	094800	1800	1800	1800	1800	1800	0
674	20240213	094700	1800	1800	1800	1800	1800	0
675	20240213	094600	1800	1800	1800	1800	1800	0
676	20240213	094500	1800	1800	1800	1800	1800	0
677	20240213	094400	1800	1800	1800	1800	1800	0
678	20240213	094300	1800	1800	1800	1800	1800	0
679	20240213	094200	1800	1800	1800	1800	1800	0
680	20240213	094100	1800	1800	1800	1800	1800	0
681	20240213	094000	1800	1800	1800	1800	1800	0
682	20240213	093900	1800	1800	1800	1800	1800	0
683	20240213	093800	1800	1800	1800	1800	1800	0
684	20240213	093700	1800	1800	1800	1800	1800	0
685	20240213	093600	1800	1800	1800	1800	1800	0
686	20240213	093500	1800	1800	1800	1800	1800	0
687	20240213	093400	1800	1800	1800	1800	1800	0
688	20240213	093300	1800	1800	1800	1800	1800	0
689	20240213	093200	1800	1800	1800	1800	1800	0
690	20240213	093100	1800	1800	1800	1800	1800	0
691	20240213	093000	1800	1800	1800	1800	1800	0
692	20240213	092900	1800	1800	1800	1800	1800	0
693	20240213	092800	1800	1800	1800	1800	1800	0
694	20240213	092700	1800	1800	1800	1800	1800	0
695	20240213	092600	1800	1800	1800	1800	1800	0
696	20240213	092500	1800	1800	1800	1800	1800	0
697	20240213	092400	1800	1800	1800	1800	1800	0
698	20240213	092300	1800	1800	1800	1800	1800	0
699	20240213	092200	1800	1800	1800	1800	1800	0
700	20240213	092100	1800	1800	1800	1800	1800	0
701	20240213	092000	1800	1800	1800	1800	1800	0
702	20240213	091900	1800	1800	1800	1800	1800	0
703	20240213	091800	1800	1800	1800	1800	1800	0
704	20240213	091700	1800	1800	1800	1800	1800	0
705	20240213	091600	1800	1800	1800	1800	1800	0
706	20240213	091500	1800	1800	1800	1800	1800	0
707	20240213	091400	1800	1800	1800	1800	1800	0
708	20240213	091300	1800	1800	1800	1800	1800	0
709	20240213	091200	1800	1800	1800	1800	1800	0
710	20240213	091100	1800	1800	1800	1800	1800	0
711	20240213	091000	1800	1800	1800	1800	1800	0
712	20240213	090900	1800	1800	1800	1800	1800	0
713	20240213	090800	1800	1800	1800	1800	1800	0
714	20240213	090700	1800	1800	1800	1800	1800	0
715	20240213	090600	1800	1800	1800	1800	1800	0
716	20240213	090500	1800	1800	1800	1800	1800	0
717	20240213	090400	1800	1800	1800	1800	1800	0
718	20240213	090300	1800	1800	1800	1800	1800	0
719	20240213	090200	1800	1800	1800	1800	1800	0
720	20240213	090100	1800	1800	1800	1800	1800	1
721	20240213	090000	0	1700	1700	1700	1700	0