KissMeData/341310/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211000	11848	549	549	549	549	1
3	20240215	210900	11848	549	549	549	549	0
4	20240215	210800	11848	549	549	549	549	0
5	20240215	210700	11848	549	549	549	549	0
6	20240215	210600	11848	549	549	549	549	0
7	20240215	210500	11848	549	549	549	549	0
8	20240215	210400	11848	549	549	549	549	0
9	20240215	210300	11848	549	549	549	549	0
10	20240215	210200	11848	549	549	549	549	0
11	20240215	210100	11848	549	549	549	549	0
12	20240215	210000	11848	549	549	549	549	0
13	20240215	205900	11848	549	549	549	549	0
14	20240215	205800	11848	549	549	549	549	0
15	20240215	205700	11848	549	549	549	549	0
16	20240215	205600	11848	549	549	549	549	0
17	20240215	205500	11848	549	549	549	549	0
18	20240215	205400	11848	549	549	549	549	0
19	20240215	205300	11848	549	549	549	549	0
20	20240215	205200	11848	549	549	549	549	0
21	20240215	205100	11848	549	549	549	549	0
22	20240215	205000	11848	549	549	549	549	0
23	20240215	204900	11848	549	549	549	549	0
24	20240215	204800	11848	549	549	549	549	0
25	20240215	204700	11848	549	549	549	549	0
26	20240215	204600	11848	549	549	549	549	0
27	20240215	204500	11848	549	549	549	549	0
28	20240215	204400	11848	549	549	549	549	0
29	20240215	204300	11848	549	549	549	549	0
30	20240215	204200	11848	549	549	549	549	0
31	20240215	204100	11848	549	549	549	549	0
32	20240215	204000	11848	549	549	549	549	1
33	20240215	203900	11848	549	549	549	549	0
34	20240215	203800	11848	549	549	549	549	0
35	20240215	203700	11848	549	549	549	549	0
36	20240215	203600	11848	549	549	549	549	0
37	20240215	203500	11848	549	549	549	549	0
38	20240215	203400	11848	549	549	549	549	0
39	20240215	203300	11848	549	549	549	549	0
40	20240215	203200	11848	549	549	549	549	0
41	20240215	203100	11848	549	549	549	549	0
42	20240215	203000	11848	549	549	549	549	0
43	20240215	202900	11848	549	549	549	549	0
44	20240215	202800	11848	549	549	549	549	0
45	20240215	202700	11848	549	549	549	549	0
46	20240215	202600	11848	549	549	549	549	0
47	20240215	202500	11848	549	549	549	549	0
48	20240215	202400	11848	549	549	549	549	0
49	20240215	202300	11848	549	549	549	549	0
50	20240215	202200	11848	549	549	549	549	0
51	20240215	202100	11848	549	549	549	549	0
52	20240215	202000	11848	549	549	549	549	0
53	20240215	201900	11848	549	549	549	549	0
54	20240215	201800	11848	549	549	549	549	0
55	20240215	201700	11848	549	549	549	549	0
56	20240215	201600	11848	549	549	549	549	0
57	20240215	201500	11848	549	549	549	549	0
58	20240215	201400	11848	549	549	549	549	0
59	20240215	201300	11848	549	549	549	549	0
60	20240215	201200	11848	549	549	549	549	0
61	20240215	201100	11848	549	549	549	549	0
62	20240215	201000	11848	549	549	549	549	1
63	20240215	200900	11848	549	549	549	549	0
64	20240215	200800	11848	549	549	549	549	0
65	20240215	200700	11848	549	549	549	549	0
66	20240215	200600	11848	549	549	549	549	0
67	20240215	200500	11848	549	549	549	549	0
68	20240215	200400	11848	549	549	549	549	0
69	20240215	200300	11848	549	549	549	549	0
70	20240215	200200	11848	549	549	549	549	0
71	20240215	200100	11848	549	549	549	549	0
72	20240215	200000	11848	549	549	549	549	0
73	20240215	195900	11848	549	549	549	549	0
74	20240215	195800	11848	549	549	549	549	0
75	20240215	195700	11848	549	549	549	549	0
76	20240215	195600	11848	549	549	549	549	0
77	20240215	195500	11848	549	549	549	549	0
78	20240215	195400	11848	549	549	549	549	0
79	20240215	195300	11848	549	549	549	549	0
80	20240215	195200	11848	549	549	549	549	0
81	20240215	195100	11848	549	549	549	549	0
82	20240215	195000	11848	549	549	549	549	0
83	20240215	194900	11848	549	549	549	549	0
84	20240215	194800	11848	549	549	549	549	0
85	20240215	194700	11848	549	549	549	549	0
86	20240215	194600	11848	549	549	549	549	0
87	20240215	194500	11848	549	549	549	549	0
88	20240215	194400	11848	549	549	549	549	0
89	20240215	194300	11848	549	549	549	549	0
90	20240215	194200	11848	549	549	549	549	0
91	20240215	194100	11848	549	549	549	549	0
92	20240215	194000	11848	549	549	549	549	1
93	20240215	193900	11848	549	549	549	549	0
94	20240215	193800	11848	549	549	549	549	0
95	20240215	193700	11848	549	549	549	549	0
96	20240215	193600	11848	549	549	549	549	0
97	20240215	193500	11848	549	549	549	549	0
98	20240215	193400	11848	549	549	549	549	0
99	20240215	193300	11848	549	549	549	549	0
100	20240215	193200	11848	549	549	549	549	0
101	20240215	193100	11848	549	549	549	549	0
102	20240215	193000	11848	549	549	549	549	0
103	20240215	192900	11848	549	549	549	549	0
104	20240215	192800	11848	549	549	549	549	0
105	20240215	192700	11848	549	549	549	549	0
106	20240215	192600	11848	549	549	549	549	0
107	20240215	192500	11848	549	549	549	549	0
108	20240215	192400	11848	549	549	549	549	0
109	20240215	192300	11848	549	549	549	549	0
110	20240215	192200	11848	549	549	549	549	0
111	20240215	192100	11848	549	549	549	549	0
112	20240215	192000	11848	549	549	549	549	0
113	20240215	191900	11848	549	549	549	549	0
114	20240215	191800	11848	549	549	549	549	0
115	20240215	191700	11848	549	549	549	549	0
116	20240215	191600	11848	549	549	549	549	0
117	20240215	191500	11848	549	549	549	549	0
118	20240215	191400	11848	549	549	549	549	0
119	20240215	191300	11848	549	549	549	549	0
120	20240215	191200	11848	549	549	549	549	0
121	20240215	191100	11848	549	549	549	549	0
122	20240215	191000	11848	549	549	549	549	1
123	20240215	190900	11848	549	549	549	549	0
124	20240215	190800	11848	549	549	549	549	0
125	20240215	190700	11848	549	549	549	549	0
126	20240215	190600	11848	549	549	549	549	0
127	20240215	190500	11848	549	549	549	549	0
128	20240215	190400	11848	549	549	549	549	0
129	20240215	190300	11848	549	549	549	549	0
130	20240215	190200	11848	549	549	549	549	0
131	20240215	190100	11848	549	549	549	549	0
132	20240215	190000	11848	549	549	549	549	0
133	20240215	185900	11848	549	549	549	549	0
134	20240215	185800	11848	549	549	549	549	0
135	20240215	185700	11848	549	549	549	549	0
136	20240215	185600	11848	549	549	549	549	0
137	20240215	185500	11848	549	549	549	549	0
138	20240215	185400	11848	549	549	549	549	0
139	20240215	185300	11848	549	549	549	549	0
140	20240215	185200	11848	549	549	549	549	0
141	20240215	185100	11848	549	549	549	549	0
142	20240215	185000	11848	549	549	549	549	0
143	20240215	184900	11848	549	549	549	549	0
144	20240215	184800	11848	549	549	549	549	0
145	20240215	184700	11848	549	549	549	549	0
146	20240215	184600	11848	549	549	549	549	0
147	20240215	184500	11848	549	549	549	549	0
148	20240215	184400	11848	549	549	549	549	0
149	20240215	184300	11848	549	549	549	549	0
150	20240215	184200	11848	549	549	549	549	0
151	20240215	184100	11848	549	549	549	549	0
152	20240215	184000	11848	549	549	549	549	1
153	20240215	183900	11848	549	549	549	549	0
154	20240215	183800	11848	549	549	549	549	0
155	20240215	183700	11848	549	549	549	549	0
156	20240215	183600	11848	549	549	549	549	0
157	20240215	183500	11848	549	549	549	549	0
158	20240215	183400	11848	549	549	549	549	0
159	20240215	183300	11848	549	549	549	549	0
160	20240215	183200	11848	549	549	549	549	0
161	20240215	183100	11848	549	549	549	549	0
162	20240215	183000	11848	549	549	549	549	0
163	20240215	182900	11848	549	549	549	549	0
164	20240215	182800	11848	549	549	549	549	0
165	20240215	182700	11848	549	549	549	549	0
166	20240215	182600	11848	549	549	549	549	0
167	20240215	182500	11848	549	549	549	549	0
168	20240215	182400	11848	549	549	549	549	0
169	20240215	182300	11848	549	549	549	549	0
170	20240215	182200	11848	549	549	549	549	0
171	20240215	182100	11848	549	549	549	549	0
172	20240215	182000	11848	549	549	549	549	0
173	20240215	181900	11848	549	549	549	549	0
174	20240215	181800	11848	549	549	549	549	0
175	20240215	181700	11848	549	549	549	549	0
176	20240215	181600	11848	549	549	549	549	0
177	20240215	181500	11848	549	549	549	549	0
178	20240215	181400	11848	549	549	549	549	0
179	20240215	181300	11848	549	549	549	549	0
180	20240215	181200	11848	549	549	549	549	0
181	20240215	181100	11848	549	549	549	549	0
182	20240215	181000	11848	549	549	549	549	1
183	20240215	180900	11848	549	549	549	549	0
184	20240215	180800	11848	549	549	549	549	0
185	20240215	180700	11848	549	549	549	549	0
186	20240215	180600	11848	549	549	549	549	0
187	20240215	180500	11848	549	549	549	549	0
188	20240215	180400	11848	549	549	549	549	0
189	20240215	180300	11848	549	549	549	549	0
190	20240215	180200	11848	549	549	549	549	0
191	20240215	180100	11848	549	549	549	549	0
192	20240215	180000	11848	549	549	549	549	0
193	20240215	175900	11848	549	549	549	549	0
194	20240215	175800	11848	549	549	549	549	0
195	20240215	175700	11848	549	549	549	549	0
196	20240215	175600	11848	549	549	549	549	0
197	20240215	175500	11848	549	549	549	549	0
198	20240215	175400	11848	549	549	549	549	0
199	20240215	175300	11848	549	549	549	549	0
200	20240215	175200	11848	549	549	549	549	0
201	20240215	175100	11848	549	549	549	549	0
202	20240215	175000	11848	549	549	549	549	0
203	20240215	174900	11848	549	549	549	549	0
204	20240215	174800	11848	549	549	549	549	0
205	20240215	174700	11848	549	549	549	549	0
206	20240215	174600	11848	549	549	549	549	0
207	20240215	174500	11848	549	549	549	549	0
208	20240215	174400	11848	549	549	549	549	0
209	20240215	174300	11848	549	549	549	549	0
210	20240215	174200	11848	549	549	549	549	0
211	20240215	174100	11848	549	549	549	549	0
212	20240215	174000	11848	549	549	549	549	1
213	20240215	173900	11848	549	549	549	549	0
214	20240215	173800	11848	549	549	549	549	0
215	20240215	173700	11848	549	549	549	549	0
216	20240215	173600	11848	549	549	549	549	0
217	20240215	173500	11848	549	549	549	549	0
218	20240215	173400	11848	549	549	549	549	0
219	20240215	173300	11848	549	549	549	549	0
220	20240215	173200	11848	549	549	549	549	0
221	20240215	173100	11848	549	549	549	549	0
222	20240215	173000	11848	549	549	549	549	0
223	20240215	172900	11848	549	549	549	549	0
224	20240215	172800	11848	549	549	549	549	0
225	20240215	172700	11848	549	549	549	549	0
226	20240215	172600	11848	549	549	549	549	0
227	20240215	172500	11848	549	549	549	549	0
228	20240215	172400	11848	549	549	549	549	0
229	20240215	172300	11848	549	549	549	549	0
230	20240215	172200	11848	549	549	549	549	0
231	20240215	172100	11848	549	549	549	549	0
232	20240215	172000	11848	549	549	549	549	0
233	20240215	171900	11848	549	549	549	549	0
234	20240215	171800	11848	549	549	549	549	0
235	20240215	171700	11848	549	549	549	549	0
236	20240215	171600	11848	549	549	549	549	0
237	20240215	171500	11848	549	549	549	549	0
238	20240215	171400	11848	549	549	549	549	0
239	20240215	171300	11848	549	549	549	549	0
240	20240215	171200	11848	549	549	549	549	0
241	20240215	171100	11848	549	549	549	549	0
242	20240215	171000	11848	549	549	549	549	1
243	20240215	170900	11848	549	549	549	549	0
244	20240215	170800	11848	549	549	549	549	0
245	20240215	170700	11848	549	549	549	549	0
246	20240215	170600	11848	549	549	549	549	0
247	20240215	170500	11848	549	549	549	549	0
248	20240215	170400	11848	549	549	549	549	0
249	20240215	170300	11848	549	549	549	549	0
250	20240215	170200	11848	549	549	549	549	0
251	20240215	170100	11848	549	549	549	549	0
252	20240215	170000	11848	549	549	549	549	0
253	20240215	165900	11848	549	549	549	549	0
254	20240215	165800	11848	549	549	549	549	0
255	20240215	165700	11848	549	549	549	549	0
256	20240215	165600	11848	549	549	549	549	0
257	20240215	165500	11848	549	549	549	549	0
258	20240215	165400	11848	549	549	549	549	0
259	20240215	165300	11848	549	549	549	549	0
260	20240215	165200	11848	549	549	549	549	0
261	20240215	165100	11848	549	549	549	549	0
262	20240215	165000	11848	549	549	549	549	0
263	20240215	164900	11848	549	549	549	549	0
264	20240215	164800	11848	549	549	549	549	0
265	20240215	164700	11848	549	549	549	549	0
266	20240215	164600	11848	549	549	549	549	0
267	20240215	164500	11848	549	549	549	549	0
268	20240215	164400	11848	549	549	549	549	0
269	20240215	164300	11848	549	549	549	549	0
270	20240215	164200	11848	549	549	549	549	0
271	20240215	164100	11848	549	549	549	549	0
272	20240215	164000	11848	549	549	549	549	1
273	20240215	163900	11848	549	549	549	549	0
274	20240215	163800	11848	549	549	549	549	0
275	20240215	163700	11848	549	549	549	549	0
276	20240215	163600	11848	549	549	549	549	0
277	20240215	163500	11848	549	549	549	549	0
278	20240215	163400	11848	549	549	549	549	0
279	20240215	163300	11848	549	549	549	549	0
280	20240215	163200	11848	549	549	549	549	0
281	20240215	163100	11848	549	549	549	549	0
282	20240215	163000	11848	549	549	549	549	0
283	20240215	162900	11848	549	549	549	549	0
284	20240215	162800	11848	549	549	549	549	0
285	20240215	162700	11848	549	549	549	549	0
286	20240215	162600	11848	549	549	549	549	0
287	20240215	162500	11848	549	549	549	549	0
288	20240215	162400	11848	549	549	549	549	0
289	20240215	162300	11848	549	549	549	549	0
290	20240215	162200	11848	549	549	549	549	0
291	20240215	162100	11848	549	549	549	549	0
292	20240215	162000	11848	549	549	549	549	0
293	20240215	161900	11848	549	549	549	549	0
294	20240215	161800	11848	549	549	549	549	0
295	20240215	161700	11848	549	549	549	549	0
296	20240215	161600	11848	549	549	549	549	0
297	20240215	161500	11848	549	549	549	549	0
298	20240215	161400	11848	549	549	549	549	0
299	20240215	161300	11848	549	549	549	549	0
300	20240215	161200	11848	549	549	549	549	0
301	20240215	161100	11848	549	549	549	549	0
302	20240215	161000	11848	549	549	549	549	1
303	20240215	160900	11848	549	549	549	549	0
304	20240215	160800	11848	549	549	549	549	0
305	20240215	160700	11848	549	549	549	549	0
306	20240215	160600	11848	549	549	549	549	0
307	20240215	160500	11848	549	549	549	549	0
308	20240215	160400	11848	549	549	549	549	0
309	20240215	160300	11848	549	549	549	549	0
310	20240215	160200	11848	549	549	549	549	0
311	20240215	160100	11848	549	549	549	549	0
312	20240215	160000	11848	549	549	549	549	0
313	20240215	155900	11848	549	549	549	549	0
314	20240215	155800	11848	549	549	549	549	0
315	20240215	155700	11848	549	549	549	549	0
316	20240215	155600	11848	549	549	549	549	0
317	20240215	155500	11848	549	549	549	549	0
318	20240215	155400	11848	549	549	549	549	0
319	20240215	155300	11848	549	549	549	549	0
320	20240215	155200	11848	549	549	549	549	0
321	20240215	155100	11848	549	549	549	549	0
322	20240215	155000	11848	549	549	549	549	0
323	20240215	154900	11848	549	549	549	549	0
324	20240215	154800	11848	549	549	549	549	0
325	20240215	154700	11848	549	549	549	549	0
326	20240215	154600	11848	549	549	549	549	0
327	20240215	154500	11848	549	549	549	549	0
328	20240215	154400	11848	549	549	549	549	0
329	20240215	154300	11848	549	549	549	549	0
330	20240215	154200	11848	549	549	549	549	0
331	20240215	154100	11848	549	549	549	549	0
332	20240215	154000	11848	549	549	549	549	1
333	20240215	153900	11848	549	549	549	549	0
334	20240215	153800	11848	549	549	549	549	0
335	20240215	153700	11848	549	549	549	549	0
336	20240215	153600	11848	549	549	549	549	0
337	20240215	153500	11848	549	549	549	549	0
338	20240215	153400	11848	549	549	549	549	0
339	20240215	153300	11848	549	549	549	549	0
340	20240215	153200	11848	549	549	549	549	0
341	20240215	153100	11848	549	549	549	549	0
342	20240215	153000	11848	549	549	549	549	0
343	20240215	152900	11848	549	549	549	549	0
344	20240215	152800	11848	549	549	549	549	0
345	20240215	152700	11848	549	549	549	549	0
346	20240215	152600	11848	549	549	549	549	0
347	20240215	152500	11848	549	549	549	549	0
348	20240215	152400	11848	549	549	549	549	0
349	20240215	152300	11848	549	549	549	549	0
350	20240215	152200	11848	549	549	549	549	0
351	20240215	152100	11848	549	549	549	549	0
352	20240215	152000	11848	549	549	549	549	0
353	20240215	151900	11848	549	549	549	549	0
354	20240215	151800	11848	549	549	549	549	0
355	20240215	151700	11848	549	549	549	549	0
356	20240215	151600	11848	549	549	549	549	0
357	20240215	151500	11848	549	549	549	549	0
358	20240215	151400	11848	549	549	549	549	0
359	20240215	151300	11848	549	549	549	549	0
360	20240215	151200	11848	549	549	549	549	0
361	20240215	151100	11848	549	549	549	549	0
362	20240215	151000	11848	549	549	549	549	0
363	20240215	150900	11848	549	549	549	549	0
364	20240215	150800	11848	549	549	549	549	0
365	20240215	150700	11848	549	549	549	549	0
366	20240215	150600	11848	549	549	549	549	0
367	20240215	150500	11848	549	549	549	549	0
368	20240215	150400	11848	549	549	549	549	0
369	20240215	150300	11848	549	549	549	549	0
370	20240215	150200	11848	549	549	549	549	0
371	20240215	150100	11848	549	549	549	549	0
372	20240215	150000	11848	549	549	549	549	0
373	20240215	145900	11848	549	549	549	549	0
374	20240215	145800	11848	549	549	549	549	0
375	20240215	145700	11848	549	549	549	549	0
376	20240215	145600	11848	549	549	549	549	0
377	20240215	145500	11848	549	549	549	549	0
378	20240215	145400	11848	549	549	549	549	0
379	20240215	145300	11848	549	549	549	549	0
380	20240215	145200	11848	549	549	549	549	0
381	20240215	145100	11848	549	549	549	549	0
382	20240215	145000	11848	549	549	549	549	0
383	20240215	144900	11848	549	549	549	549	0
384	20240215	144800	11848	549	549	549	549	0
385	20240215	144700	11848	549	549	549	549	0
386	20240215	144600	11848	549	549	549	549	0
387	20240215	144500	11848	549	549	549	549	0
388	20240215	144400	11848	549	549	549	549	0
389	20240215	144300	11848	549	549	549	549	0
390	20240215	144200	11848	549	549	549	549	0
391	20240215	144100	11848	549	549	549	549	0
392	20240215	144000	11848	549	549	549	549	0
393	20240215	143900	11848	549	549	549	549	0
394	20240215	143800	11848	549	549	549	549	0
395	20240215	143700	11848	549	549	549	549	0
396	20240215	143600	11848	549	549	549	549	0
397	20240215	143500	11848	549	549	549	549	0
398	20240215	143400	11848	549	549	549	549	0
399	20240215	143300	11848	549	549	549	549	0
400	20240215	143200	11848	549	549	549	549	0
401	20240215	143100	11848	549	549	549	549	0
402	20240215	143000	11848	549	549	549	549	0
403	20240215	142900	11848	549	549	549	549	0
404	20240215	142800	11848	549	549	549	549	0
405	20240215	142700	11848	549	549	549	549	0
406	20240215	142600	11848	549	549	549	549	0
407	20240215	142500	11848	549	549	549	549	0
408	20240215	142400	11848	549	549	549	549	0
409	20240215	142300	11848	549	549	549	549	0
410	20240215	142200	11848	549	549	549	549	0
411	20240215	142100	11848	549	549	549	549	0
412	20240215	142000	11848	549	549	549	549	0
413	20240215	141900	11848	549	549	549	549	0
414	20240215	141800	11848	549	549	549	549	0
415	20240215	141700	11848	549	549	549	549	0
416	20240215	141600	11848	549	549	549	549	0
417	20240215	141500	11848	549	549	549	549	0
418	20240215	141400	11848	549	549	549	549	0
419	20240215	141300	11848	549	549	549	549	0
420	20240215	141200	11848	549	549	549	549	0
421	20240215	141100	11848	549	549	549	549	0
422	20240215	141000	11848	549	549	549	549	0
423	20240215	140900	11848	549	549	549	549	0
424	20240215	140800	11848	549	549	549	549	0
425	20240215	140700	11848	549	549	549	549	0
426	20240215	140600	11848	549	549	549	549	0
427	20240215	140500	11848	549	549	549	549	0
428	20240215	140400	11848	549	549	549	549	0
429	20240215	140300	11848	549	549	549	549	0
430	20240215	140200	11848	549	549	549	549	0
431	20240215	140100	11848	549	549	549	549	0
432	20240215	140000	11848	549	549	549	549	0
433	20240215	135900	11848	549	549	549	549	0
434	20240215	135800	11848	549	549	549	549	0
435	20240215	135700	11848	549	549	549	549	0
436	20240215	135600	11848	549	549	549	549	0
437	20240215	135500	11848	549	549	549	549	0
438	20240215	135400	11848	549	549	549	549	0
439	20240215	135300	11848	549	549	549	549	0
440	20240215	135200	11848	549	549	549	549	0
441	20240215	135100	11848	549	549	549	549	0
442	20240215	135000	11848	549	549	549	549	0
443	20240215	134900	11848	549	549	549	549	0
444	20240215	134800	11848	549	549	549	549	0
445	20240215	134700	11848	549	549	549	549	0
446	20240215	134600	11848	549	549	549	549	0
447	20240215	134500	11848	549	549	549	549	0
448	20240215	134400	11848	549	549	549	549	0
449	20240215	134300	11848	549	549	549	549	0
450	20240215	134200	11848	549	549	549	549	0
451	20240215	134100	11848	549	549	549	549	0
452	20240215	134000	11848	549	549	549	549	0
453	20240215	133900	11848	549	549	549	549	0
454	20240215	133800	11848	549	549	549	549	0
455	20240215	133700	11848	549	549	549	549	0
456	20240215	133600	11848	549	549	549	549	0
457	20240215	133500	11848	549	549	549	549	0
458	20240215	133400	11848	549	549	549	549	0
459	20240215	133300	11848	549	549	549	549	0
460	20240215	133200	11848	549	549	549	549	0
461	20240215	133100	11848	549	549	549	549	0
462	20240215	133000	11848	549	549	549	549	0
463	20240215	132900	11848	549	549	549	549	0
464	20240215	132800	11848	549	549	549	549	0
465	20240215	132700	11848	549	549	549	549	0
466	20240215	132600	11848	549	549	549	549	0
467	20240215	132500	11848	549	549	549	549	0
468	20240215	132400	11848	549	549	549	549	0
469	20240215	132300	11848	549	549	549	549	0
470	20240215	132200	11848	549	549	549	549	0
471	20240215	132100	11848	549	549	549	549	0
472	20240215	132000	11848	549	549	549	549	0
473	20240215	131900	11848	549	549	549	549	0
474	20240215	131800	11848	549	549	549	549	0
475	20240215	131700	11848	549	549	549	549	0
476	20240215	131600	11848	549	549	549	549	0
477	20240215	131500	11848	549	549	549	549	0
478	20240215	131400	11848	549	549	549	549	0
479	20240215	131300	11848	549	549	549	549	0
480	20240215	131200	11848	549	549	549	549	0
481	20240215	131100	11848	549	549	549	549	0
482	20240215	131000	11848	549	549	549	549	0
483	20240215	130900	11848	549	549	549	549	0
484	20240215	130800	11848	549	549	549	549	0
485	20240215	130700	11848	549	549	549	549	0
486	20240215	130600	11848	549	549	549	549	0
487	20240215	130500	11848	549	549	549	549	0
488	20240215	130400	11848	549	549	549	549	0
489	20240215	130300	11848	549	549	549	549	0
490	20240215	130200	11848	549	549	549	549	0
491	20240215	130100	11848	549	549	549	549	0
492	20240215	130000	11848	549	549	549	549	0
493	20240215	125900	11848	549	549	549	549	0
494	20240215	125800	11848	549	549	549	549	0
495	20240215	125700	11848	549	549	549	549	0
496	20240215	125600	11848	549	549	549	549	0
497	20240215	125500	11848	549	549	549	549	0
498	20240215	125400	11848	549	549	549	549	0
499	20240215	125300	11848	549	549	549	549	0
500	20240215	125200	11848	549	549	549	549	0
501	20240215	125100	11848	549	549	549	549	0
502	20240215	125000	11848	549	549	549	549	0
503	20240215	124900	11848	549	549	549	549	0
504	20240215	124800	11848	549	549	549	549	0
505	20240215	124700	11848	549	549	549	549	0
506	20240215	124600	11848	549	549	549	549	0
507	20240215	124500	11848	549	549	549	549	0
508	20240215	124400	11848	549	549	549	549	0
509	20240215	124300	11848	549	549	549	549	0
510	20240215	124200	11848	549	549	549	549	0
511	20240215	124100	11848	549	549	549	549	0
512	20240215	124000	11848	549	549	549	549	0
513	20240215	123900	11848	549	549	549	549	0
514	20240215	123800	11848	549	549	549	549	0
515	20240215	123700	11848	549	549	549	549	0
516	20240215	123600	11848	549	549	549	549	0
517	20240215	123500	11848	549	549	549	549	0
518	20240215	123400	11848	549	549	549	549	0
519	20240215	123300	11848	549	549	549	549	0
520	20240215	123200	11848	549	549	549	549	0
521	20240215	123100	11848	549	549	549	549	0
522	20240215	123000	11848	549	549	549	549	0
523	20240215	122900	11848	549	549	549	549	0
524	20240215	122800	11848	549	549	549	549	0
525	20240215	122700	11848	549	549	549	549	0
526	20240215	122600	11848	549	549	549	549	0
527	20240215	122500	11848	549	549	549	549	0
528	20240215	122400	11848	549	549	549	549	0
529	20240215	122300	11848	549	549	549	549	0
530	20240215	122200	11848	549	549	549	549	0
531	20240215	122100	11848	549	549	549	549	0
532	20240215	122000	11848	549	549	549	549	0
533	20240215	121900	11848	549	549	549	549	0
534	20240215	121800	11848	549	549	549	549	0
535	20240215	121700	11848	549	549	549	549	0
536	20240215	121600	11848	549	549	549	549	0
537	20240215	121500	11848	549	549	549	549	0
538	20240215	121400	11848	549	549	549	549	0
539	20240215	121300	11848	549	549	549	549	0
540	20240215	121200	11848	549	549	549	549	0
541	20240215	121100	11848	549	549	549	549	0
542	20240215	121000	11848	549	549	549	549	0
543	20240215	120900	11848	549	549	549	549	0
544	20240215	120800	11848	549	549	549	549	1
545	20240215	120700	11299	549	549	549	549	0
546	20240215	120600	11299	549	549	549	549	0
547	20240215	120500	11299	549	549	549	549	0
548	20240215	120400	11299	549	549	549	549	0
549	20240215	120300	11299	549	549	549	549	0
550	20240215	120200	11299	549	549	549	549	0
551	20240215	120100	11299	549	549	549	549	0
552	20240215	120000	11299	549	549	549	549	0
553	20240215	115900	11299	549	549	549	549	0
554	20240215	115800	11299	549	549	549	549	0
555	20240215	115700	11299	549	549	549	549	0
556	20240215	115600	11299	549	549	549	549	0
557	20240215	115500	11299	549	549	549	549	0
558	20240215	115400	11299	549	549	549	549	0
559	20240215	115300	11299	549	549	549	549	0
560	20240215	115200	11299	549	549	549	549	0
561	20240215	115100	11299	549	549	549	549	0
562	20240215	115000	11299	549	549	549	549	0
563	20240215	114900	11299	549	549	549	549	0
564	20240215	114800	11299	549	549	549	549	0
565	20240215	114700	11299	549	549	549	549	0
566	20240215	114600	11299	549	549	549	549	0
567	20240215	114500	11299	549	549	549	549	0
568	20240215	114400	11299	549	549	549	549	0
569	20240215	114300	11299	549	549	549	549	0
570	20240215	114200	11299	549	549	549	549	0
571	20240215	114100	11299	549	549	549	549	0
572	20240215	114000	11299	549	549	549	549	0
573	20240215	113900	11299	549	549	549	549	0
574	20240215	113800	11299	549	549	549	549	0
575	20240215	113700	11299	549	549	549	549	0
576	20240215	113600	11299	549	549	549	549	0
577	20240215	113500	11299	549	549	549	549	0
578	20240215	113400	11299	549	549	549	549	0
579	20240215	113300	11299	549	549	549	549	0
580	20240215	113200	11299	549	549	549	549	0
581	20240215	113100	11299	549	549	549	549	0
582	20240215	113000	11299	549	549	549	549	0
583	20240215	112900	11299	549	549	549	549	0
584	20240215	112800	11299	549	549	549	549	0
585	20240215	112700	11299	549	549	549	549	0
586	20240215	112600	11299	549	549	549	549	0
587	20240215	112500	11299	549	549	549	549	0
588	20240215	112400	11299	549	549	549	549	0
589	20240215	112300	11299	549	549	549	549	0
590	20240215	112200	11299	549	549	549	549	0
591	20240215	112100	11299	549	549	549	549	0
592	20240215	112000	11299	549	549	549	549	0
593	20240215	111900	11299	549	549	549	549	0
594	20240215	111800	11299	549	549	549	549	0
595	20240215	111700	11299	549	549	549	549	0
596	20240215	111600	11299	549	549	549	549	0
597	20240215	111500	11299	549	549	549	549	0
598	20240215	111400	11299	549	549	549	549	0
599	20240215	111300	11299	549	549	549	549	0
600	20240215	111200	11299	549	549	549	549	0
601	20240215	111100	11299	549	549	549	549	0
602	20240215	111000	11299	549	549	549	549	0
603	20240215	110900	11299	549	549	549	549	0
604	20240215	110800	11299	549	549	549	549	0
605	20240215	110700	11299	549	549	549	549	0
606	20240215	110600	11299	549	549	549	549	0
607	20240215	110500	11299	549	549	549	549	0
608	20240215	110400	11299	549	549	549	549	0
609	20240215	110300	11299	549	549	549	549	0
610	20240215	110200	11299	549	549	549	549	0
611	20240215	110100	11299	549	549	549	549	0
612	20240215	110000	11299	549	549	549	549	0
613	20240215	105900	11299	549	549	549	549	0
614	20240215	105800	11299	549	549	549	549	0
615	20240215	105700	11299	549	549	549	549	0
616	20240215	105600	11299	549	549	549	549	0
617	20240215	105500	11299	549	549	549	549	0
618	20240215	105400	11299	549	549	549	549	0
619	20240215	105300	11299	549	549	549	549	0
620	20240215	105200	11299	549	549	549	549	0
621	20240215	105100	11299	549	549	549	549	0
622	20240215	105000	11299	549	549	549	549	0
623	20240215	104900	11299	549	549	549	549	0
624	20240215	104800	11299	549	549	549	549	0
625	20240215	104700	11299	549	549	549	549	0
626	20240215	104600	11299	549	549	549	549	0
627	20240215	104500	11299	549	549	549	549	0
628	20240215	104400	11299	549	549	549	549	0
629	20240215	104300	11299	549	549	549	549	0
630	20240215	104200	11299	549	549	549	549	0
631	20240215	104100	11299	549	549	549	549	0
632	20240215	104000	11299	549	549	549	549	0
633	20240215	103900	11299	549	549	549	549	0
634	20240215	103800	11299	549	549	549	549	0
635	20240215	103700	11299	549	549	549	549	0
636	20240215	103600	11299	549	549	549	549	0
637	20240215	103500	11299	549	549	549	549	0
638	20240215	103400	11299	549	549	549	549	0
639	20240215	103300	11299	549	549	549	549	0
640	20240215	103200	11299	549	549	549	549	0
641	20240215	103100	11299	549	549	549	549	0
642	20240215	103000	11299	549	549	549	549	0
643	20240215	102900	11299	549	549	549	549	0
644	20240215	102800	11299	549	549	549	549	0
645	20240215	102700	11299	549	549	549	549	0
646	20240215	102600	11299	549	549	549	549	0
647	20240215	102500	11299	549	549	549	549	0
648	20240215	102400	11299	549	549	549	549	0
649	20240215	102300	11299	549	549	549	549	0
650	20240215	102200	11299	549	549	549	549	0
651	20240215	102100	11299	549	549	549	549	0
652	20240215	102000	11299	549	549	549	549	0
653	20240215	101900	11299	549	549	549	549	1
654	20240215	101800	10750	510	510	510	510	20
655	20240215	101700	550	550	550	550	550	0
656	20240215	101600	550	550	550	550	550	0
657	20240215	101500	550	550	550	550	550	0
658	20240215	101400	550	550	550	550	550	0
659	20240215	101300	550	550	550	550	550	0
660	20240215	101200	550	550	550	550	550	0
661	20240215	101100	550	550	550	550	550	0
662	20240215	101000	550	550	550	550	550	0
663	20240215	100900	550	550	550	550	550	0
664	20240215	100800	550	550	550	550	550	0
665	20240215	100700	550	550	550	550	550	0
666	20240215	100600	550	550	550	550	550	0
667	20240215	100500	550	550	550	550	550	0
668	20240215	100400	550	550	550	550	550	0
669	20240215	100300	550	550	550	550	550	0
670	20240215	100200	550	550	550	550	550	0
671	20240215	100100	550	550	550	550	550	0
672	20240215	100000	550	550	550	550	550	0
673	20240215	095900	550	550	550	550	550	0
674	20240215	095800	550	550	550	550	550	0
675	20240215	095700	550	550	550	550	550	0
676	20240215	095600	550	550	550	550	550	0
677	20240215	095500	550	550	550	550	550	0
678	20240215	095400	550	550	550	550	550	0
679	20240215	095300	550	550	550	550	550	0
680	20240215	095200	550	550	550	550	550	0
681	20240215	095100	550	550	550	550	550	0
682	20240215	095000	550	550	550	550	550	0
683	20240215	094900	550	550	550	550	550	0
684	20240215	094800	550	550	550	550	550	1
685	20240215	094700	0	599	599	599	599	0
686	20240215	094600	0	599	599	599	599	0
687	20240215	094500	0	599	599	599	599	0
688	20240215	094400	0	599	599	599	599	0
689	20240215	094300	0	599	599	599	599	0
690	20240215	094200	0	599	599	599	599	0
691	20240215	094100	0	599	599	599	599	0
692	20240215	094000	0	599	599	599	599	0
693	20240215	093900	0	599	599	599	599	0
694	20240215	093800	0	599	599	599	599	0
695	20240215	093700	0	599	599	599	599	0
696	20240215	093600	0	599	599	599	599	0
697	20240215	093500	0	599	599	599	599	0
698	20240215	093400	0	599	599	599	599	0
699	20240215	093300	0	599	599	599	599	0
700	20240215	093200	0	599	599	599	599	0
701	20240215	093100	0	599	599	599	599	0
702	20240215	093000	0	599	599	599	599	0
703	20240215	092900	0	599	599	599	599	0
704	20240215	092800	0	599	599	599	599	0
705	20240215	092700	0	599	599	599	599	0
706	20240215	092600	0	599	599	599	599	0
707	20240215	092500	0	599	599	599	599	0
708	20240215	092400	0	599	599	599	599	0
709	20240215	092300	0	599	599	599	599	0
710	20240215	092200	0	599	599	599	599	0
711	20240215	092100	0	599	599	599	599	0
712	20240215	092000	0	599	599	599	599	0
713	20240215	091900	0	599	599	599	599	0
714	20240215	091800	0	599	599	599	599	0
715	20240215	091700	0	599	599	599	599	0
716	20240215	091600	0	599	599	599	599	0
717	20240215	091500	0	599	599	599	599	0
718	20240215	091400	0	599	599	599	599	0
719	20240215	091300	0	599	599	599	599	0
720	20240215	091200	0	599	599	599	599	0
721	20240215	091100	0	599	599	599	599	0
722	20240215	091000	0	599	599	599	599	0
723	20240215	090900	0	599	599	599	599	0
724	20240215	090800	0	599	599	599	599	0
725	20240215	090700	0	599	599	599	599	0
726	20240215	090600	0	599	599	599	599	0
727	20240215	090500	0	599	599	599	599	0
728	20240215	090400	0	599	599	599	599	0
729	20240215	090300	0	599	599	599	599	0
730	20240215	090200	0	599	599	599	599	0
731	20240215	090100	0	599	599	599	599	0
732	20240215	090000	0	599	599	599	599	0