KissMeData/217910/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	203800	242796	467	370	467	370	3
3	20240216	203700	242796	467	467	467	467	0
4	20240216	203600	242796	467	467	467	467	0
5	20240216	203500	242796	467	467	467	467	0
6	20240216	203400	242796	467	467	467	467	0
7	20240216	203300	242796	467	467	467	467	0
8	20240216	203200	242796	467	467	467	467	0
9	20240216	203100	242796	467	467	467	467	0
10	20240216	203000	242796	467	467	467	467	0
11	20240216	202900	242796	467	467	467	467	0
12	20240216	202800	242796	467	467	467	467	0
13	20240216	202700	242796	467	467	467	467	0
14	20240216	202600	242796	467	467	467	467	0
15	20240216	202500	242796	467	467	467	467	0
16	20240216	202400	242796	467	467	467	467	0
17	20240216	202300	242796	467	467	467	467	0
18	20240216	202200	242796	467	467	467	467	0
19	20240216	202100	242796	467	467	467	467	0
20	20240216	202000	242796	467	467	467	467	0
21	20240216	201900	242796	467	467	467	467	0
22	20240216	201800	242796	467	467	467	467	0
23	20240216	201700	242796	467	467	467	467	0
24	20240216	201600	242796	467	467	467	467	0
25	20240216	201500	242796	467	467	467	467	0
26	20240216	201400	242796	467	467	467	467	0
27	20240216	201300	242796	467	467	467	467	0
28	20240216	201200	242796	467	467	467	467	0
29	20240216	201100	242796	467	467	467	467	0
30	20240216	201000	242796	467	467	467	467	0
31	20240216	200900	242796	467	467	467	467	0
32	20240216	200800	242796	467	370	467	370	3
33	20240216	200700	242796	467	467	467	467	0
34	20240216	200600	242796	467	467	467	467	0
35	20240216	200500	242796	467	467	467	467	0
36	20240216	200400	242796	467	467	467	467	0
37	20240216	200300	242796	467	467	467	467	0
38	20240216	200200	242796	467	467	467	467	0
39	20240216	200100	242796	467	467	467	467	0
40	20240216	200000	242796	467	467	467	467	0
41	20240216	195900	242796	467	467	467	467	0
42	20240216	195800	242796	467	467	467	467	0
43	20240216	195700	242796	467	467	467	467	0
44	20240216	195600	242796	467	467	467	467	0
45	20240216	195500	242796	467	467	467	467	0
46	20240216	195400	242796	467	467	467	467	0
47	20240216	195300	242796	467	467	467	467	0
48	20240216	195200	242796	467	467	467	467	0
49	20240216	195100	242796	467	467	467	467	0
50	20240216	195000	242796	467	467	467	467	0
51	20240216	194900	242796	467	467	467	467	0
52	20240216	194800	242796	467	467	467	467	0
53	20240216	194700	242796	467	467	467	467	0
54	20240216	194600	242796	467	467	467	467	0
55	20240216	194500	242796	467	467	467	467	0
56	20240216	194400	242796	467	467	467	467	0
57	20240216	194300	242796	467	467	467	467	0
58	20240216	194200	242796	467	467	467	467	0
59	20240216	194100	242796	467	467	467	467	0
60	20240216	194000	242796	467	467	467	467	0
61	20240216	193900	242796	467	467	467	467	0
62	20240216	193800	242796	467	370	467	370	3
63	20240216	193700	242796	467	467	467	467	0
64	20240216	193600	242796	467	467	467	467	0
65	20240216	193500	242796	467	467	467	467	0
66	20240216	193400	242796	467	467	467	467	0
67	20240216	193300	242796	467	467	467	467	0
68	20240216	193200	242796	467	467	467	467	0
69	20240216	193100	242796	467	467	467	467	0
70	20240216	193000	242796	467	467	467	467	0
71	20240216	192900	242796	467	467	467	467	0
72	20240216	192800	242796	467	467	467	467	0
73	20240216	192700	242796	467	467	467	467	0
74	20240216	192600	242796	467	467	467	467	0
75	20240216	192500	242796	467	467	467	467	0
76	20240216	192400	242796	467	467	467	467	0
77	20240216	192300	242796	467	467	467	467	0
78	20240216	192200	242796	467	467	467	467	0
79	20240216	192100	242796	467	467	467	467	0
80	20240216	192000	242796	467	467	467	467	0
81	20240216	191900	242796	467	467	467	467	0
82	20240216	191800	242796	467	467	467	467	0
83	20240216	191700	242796	467	467	467	467	0
84	20240216	191600	242796	467	467	467	467	0
85	20240216	191500	242796	467	467	467	467	0
86	20240216	191400	242796	467	467	467	467	0
87	20240216	191300	242796	467	467	467	467	0
88	20240216	191200	242796	467	467	467	467	0
89	20240216	191100	242796	467	467	467	467	0
90	20240216	191000	242796	467	467	467	467	0
91	20240216	190900	242796	467	467	467	467	0
92	20240216	190800	242796	467	370	467	370	3
93	20240216	190700	242796	467	467	467	467	0
94	20240216	190600	242796	467	467	467	467	0
95	20240216	190500	242796	467	467	467	467	0
96	20240216	190400	242796	467	467	467	467	0
97	20240216	190300	242796	467	467	467	467	0
98	20240216	190200	242796	467	467	467	467	0
99	20240216	190100	242796	467	467	467	467	0
100	20240216	190000	242796	467	467	467	467	0
101	20240216	185900	242796	467	467	467	467	0
102	20240216	185800	242796	467	467	467	467	0
103	20240216	185700	242796	467	467	467	467	0
104	20240216	185600	242796	467	467	467	467	0
105	20240216	185500	242796	467	467	467	467	0
106	20240216	185400	242796	467	467	467	467	0
107	20240216	185300	242796	467	467	467	467	0
108	20240216	185200	242796	467	467	467	467	0
109	20240216	185100	242796	467	467	467	467	0
110	20240216	185000	242796	467	467	467	467	0
111	20240216	184900	242796	467	467	467	467	0
112	20240216	184800	242796	467	467	467	467	0
113	20240216	184700	242796	467	467	467	467	0
114	20240216	184600	242796	467	467	467	467	0
115	20240216	184500	242796	467	467	467	467	0
116	20240216	184400	242796	467	467	467	467	0
117	20240216	184300	242796	467	467	467	467	0
118	20240216	184200	242796	467	467	467	467	0
119	20240216	184100	242796	467	467	467	467	0
120	20240216	184000	242796	467	467	467	467	0
121	20240216	183900	242796	467	467	467	467	0
122	20240216	183800	242796	467	370	467	370	3
123	20240216	183700	242796	467	467	467	467	0
124	20240216	183600	242796	467	467	467	467	0
125	20240216	183500	242796	467	467	467	467	0
126	20240216	183400	242796	467	467	467	467	0
127	20240216	183300	242796	467	467	467	467	0
128	20240216	183200	242796	467	467	467	467	0
129	20240216	183100	242796	467	467	467	467	0
130	20240216	183000	242796	467	467	467	467	0
131	20240216	182900	242796	467	467	467	467	0
132	20240216	182800	242796	467	467	467	467	0
133	20240216	182700	242796	467	467	467	467	0
134	20240216	182600	242796	467	467	467	467	0
135	20240216	182500	242796	467	467	467	467	0
136	20240216	182400	242796	467	467	467	467	0
137	20240216	182300	242796	467	467	467	467	0
138	20240216	182200	242796	467	467	467	467	0
139	20240216	182100	242796	467	467	467	467	0
140	20240216	182000	242796	467	467	467	467	0
141	20240216	181900	242796	467	467	467	467	0
142	20240216	181800	242796	467	467	467	467	0
143	20240216	181700	242796	467	467	467	467	0
144	20240216	181600	242796	467	467	467	467	0
145	20240216	181500	242796	467	467	467	467	0
146	20240216	181400	242796	467	467	467	467	0
147	20240216	181300	242796	467	467	467	467	0
148	20240216	181200	242796	467	467	467	467	0
149	20240216	181100	242796	467	467	467	467	0
150	20240216	181000	242796	467	467	467	467	0
151	20240216	180900	242796	467	467	467	467	0
152	20240216	180800	242796	467	370	467	370	3
153	20240216	180700	242796	467	467	467	467	0
154	20240216	180600	242796	467	467	467	467	0
155	20240216	180500	242796	467	467	467	467	0
156	20240216	180400	242796	467	467	467	467	0
157	20240216	180300	242796	467	467	467	467	0
158	20240216	180200	242796	467	467	467	467	0
159	20240216	180100	242796	467	467	467	467	0
160	20240216	180000	242796	467	467	467	467	0
161	20240216	175900	242796	467	467	467	467	0
162	20240216	175800	242796	467	467	467	467	0
163	20240216	175700	242796	467	467	467	467	0
164	20240216	175600	242796	467	467	467	467	0
165	20240216	175500	242796	467	467	467	467	0
166	20240216	175400	242796	467	467	467	467	0
167	20240216	175300	242796	467	467	467	467	0
168	20240216	175200	242796	467	467	467	467	0
169	20240216	175100	242796	467	467	467	467	0
170	20240216	175000	242796	467	467	467	467	0
171	20240216	174900	242796	467	467	467	467	0
172	20240216	174800	242796	467	467	467	467	0
173	20240216	174700	242796	467	467	467	467	0
174	20240216	174600	242796	467	467	467	467	0
175	20240216	174500	242796	467	467	467	467	0
176	20240216	174400	242796	467	467	467	467	0
177	20240216	174300	242796	467	467	467	467	0
178	20240216	174200	242796	467	467	467	467	0
179	20240216	174100	242796	467	467	467	467	0
180	20240216	174000	242796	467	467	467	467	0
181	20240216	173900	242796	467	467	467	467	0
182	20240216	173800	242796	467	370	467	370	3
183	20240216	173700	242796	467	467	467	467	0
184	20240216	173600	242796	467	467	467	467	0
185	20240216	173500	242796	467	467	467	467	0
186	20240216	173400	242796	467	467	467	467	0
187	20240216	173300	242796	467	467	467	467	0
188	20240216	173200	242796	467	467	467	467	0
189	20240216	173100	242796	467	467	467	467	0
190	20240216	173000	242796	467	467	467	467	0
191	20240216	172900	242796	467	467	467	467	0
192	20240216	172800	242796	467	467	467	467	0
193	20240216	172700	242796	467	467	467	467	0
194	20240216	172600	242796	467	467	467	467	0
195	20240216	172500	242796	467	467	467	467	0
196	20240216	172400	242796	467	467	467	467	0
197	20240216	172300	242796	467	467	467	467	0
198	20240216	172200	242796	467	467	467	467	0
199	20240216	172100	242796	467	467	467	467	0
200	20240216	172000	242796	467	467	467	467	0
201	20240216	171900	242796	467	467	467	467	0
202	20240216	171800	242796	467	467	467	467	0
203	20240216	171700	242796	467	467	467	467	0
204	20240216	171600	242796	467	467	467	467	0
205	20240216	171500	242796	467	467	467	467	0
206	20240216	171400	242796	467	467	467	467	0
207	20240216	171300	242796	467	467	467	467	0
208	20240216	171200	242796	467	467	467	467	0
209	20240216	171100	242796	467	467	467	467	0
210	20240216	171000	242796	467	467	467	467	0
211	20240216	170900	242796	467	467	467	467	0
212	20240216	170800	242796	467	370	467	370	3
213	20240216	170700	242796	467	467	467	467	0
214	20240216	170600	242796	467	467	467	467	0
215	20240216	170500	242796	467	467	467	467	0
216	20240216	170400	242796	467	467	467	467	0
217	20240216	170300	242796	467	467	467	467	0
218	20240216	170200	242796	467	467	467	467	0
219	20240216	170100	242796	467	467	467	467	0
220	20240216	170000	242796	467	467	467	467	0
221	20240216	165900	242796	467	467	467	467	0
222	20240216	165800	242796	467	467	467	467	0
223	20240216	165700	242796	467	467	467	467	0
224	20240216	165600	242796	467	467	467	467	0
225	20240216	165500	242796	467	467	467	467	0
226	20240216	165400	242796	467	467	467	467	0
227	20240216	165300	242796	467	467	467	467	0
228	20240216	165200	242796	467	467	467	467	0
229	20240216	165100	242796	467	467	467	467	0
230	20240216	165000	242796	467	467	467	467	0
231	20240216	164900	242796	467	467	467	467	0
232	20240216	164800	242796	467	467	467	467	0
233	20240216	164700	242796	467	467	467	467	0
234	20240216	164600	242796	467	467	467	467	0
235	20240216	164500	242796	467	467	467	467	0
236	20240216	164400	242796	467	467	467	467	0
237	20240216	164300	242796	467	467	467	467	0
238	20240216	164200	242796	467	467	467	467	0
239	20240216	164100	242796	467	467	467	467	0
240	20240216	164000	242796	467	467	467	467	0
241	20240216	163900	242796	467	467	467	467	0
242	20240216	163800	242796	467	370	467	370	3
243	20240216	163700	242796	467	467	467	467	0
244	20240216	163600	242796	467	467	467	467	0
245	20240216	163500	242796	467	467	467	467	0
246	20240216	163400	242796	467	467	467	467	0
247	20240216	163300	242796	467	467	467	467	0
248	20240216	163200	242796	467	467	467	467	0
249	20240216	163100	242796	467	467	467	467	0
250	20240216	163000	242796	467	467	467	467	0
251	20240216	162900	242796	467	467	467	467	0
252	20240216	162800	242796	467	467	467	467	0
253	20240216	162700	242796	467	467	467	467	0
254	20240216	162600	242796	467	467	467	467	0
255	20240216	162500	242796	467	467	467	467	0
256	20240216	162400	242796	467	467	467	467	0
257	20240216	162300	242796	467	467	467	467	0
258	20240216	162200	242796	467	467	467	467	0
259	20240216	162100	242796	467	467	467	467	0
260	20240216	162000	242796	467	467	467	467	0
261	20240216	161900	242796	467	467	467	467	0
262	20240216	161800	242796	467	467	467	467	0
263	20240216	161700	242796	467	467	467	467	0
264	20240216	161600	242796	467	467	467	467	0
265	20240216	161500	242796	467	467	467	467	0
266	20240216	161400	242796	467	467	467	467	0
267	20240216	161300	242796	467	467	467	467	0
268	20240216	161200	242796	467	467	467	467	0
269	20240216	161100	242796	467	467	467	467	0
270	20240216	161000	242796	467	467	467	467	0
271	20240216	160900	242796	467	467	467	467	0
272	20240216	160800	242796	467	370	467	370	3
273	20240216	160700	242796	467	467	467	467	0
274	20240216	160600	242796	467	467	467	467	0
275	20240216	160500	242796	467	467	467	467	0
276	20240216	160400	242796	467	467	467	467	0
277	20240216	160300	242796	467	467	467	467	0
278	20240216	160200	242796	467	467	467	467	0
279	20240216	160100	242796	467	467	467	467	0
280	20240216	160000	242796	467	467	467	467	0
281	20240216	155900	242796	467	467	467	467	0
282	20240216	155800	242796	467	467	467	467	0
283	20240216	155700	242796	467	467	467	467	0
284	20240216	155600	242796	467	467	467	467	0
285	20240216	155500	242796	467	467	467	467	0
286	20240216	155400	242796	467	467	467	467	0
287	20240216	155300	242796	467	467	467	467	0
288	20240216	155200	242796	467	467	467	467	0
289	20240216	155100	242796	467	467	467	467	0
290	20240216	155000	242796	467	467	467	467	0
291	20240216	154900	242796	467	467	467	467	0
292	20240216	154800	242796	467	467	467	467	0
293	20240216	154700	242796	467	467	467	467	0
294	20240216	154600	242796	467	467	467	467	0
295	20240216	154500	242796	467	467	467	467	0
296	20240216	154400	242796	467	467	467	467	0
297	20240216	154300	242796	467	467	467	467	0
298	20240216	154200	242796	467	467	467	467	0
299	20240216	154100	242796	467	467	467	467	0
300	20240216	154000	242796	467	467	467	467	0
301	20240216	153900	242796	467	467	467	467	0
302	20240216	153800	242796	467	370	467	370	3
303	20240216	153700	242796	467	467	467	467	0
304	20240216	153600	242796	467	467	467	467	0
305	20240216	153500	242796	467	467	467	467	0
306	20240216	153400	242796	467	467	467	467	0
307	20240216	153300	242796	467	467	467	467	0
308	20240216	153200	242796	467	467	467	467	0
309	20240216	153100	242796	467	467	467	467	0
310	20240216	153000	242796	467	467	467	467	0
311	20240216	152900	242796	467	467	467	467	0
312	20240216	152800	242796	467	467	467	467	0
313	20240216	152700	242796	467	467	467	467	0
314	20240216	152600	242796	467	467	467	467	0
315	20240216	152500	242796	467	467	467	467	0
316	20240216	152400	242796	467	467	467	467	0
317	20240216	152300	242796	467	467	467	467	0
318	20240216	152200	242796	467	467	467	467	0
319	20240216	152100	242796	467	467	467	467	0
320	20240216	152000	242796	467	467	467	467	0
321	20240216	151900	242796	467	467	467	467	0
322	20240216	151800	242796	467	467	467	467	0
323	20240216	151700	242796	467	467	467	467	0
324	20240216	151600	242796	467	467	467	467	0
325	20240216	151500	242796	467	467	467	467	0
326	20240216	151400	242796	467	467	467	467	0
327	20240216	151300	242796	467	467	467	467	0
328	20240216	151200	242796	467	467	467	467	0
329	20240216	151100	242796	467	467	467	467	0
330	20240216	151000	242796	467	467	467	467	0
331	20240216	150900	242796	467	467	467	467	0
332	20240216	150800	242796	467	467	467	467	0
333	20240216	150700	242796	467	467	467	467	0
334	20240216	150600	242796	467	467	467	467	0
335	20240216	150500	242796	467	467	467	467	0
336	20240216	150400	242796	467	467	467	467	0
337	20240216	150300	242796	467	467	467	467	0
338	20240216	150200	242796	467	467	467	467	0
339	20240216	150100	242796	467	467	467	467	0
340	20240216	150000	242796	467	467	467	467	0
341	20240216	145900	242796	467	467	467	467	0
342	20240216	145800	242796	467	467	467	467	0
343	20240216	145700	242796	467	467	467	467	0
344	20240216	145600	242796	467	467	467	467	0
345	20240216	145500	242796	467	467	467	467	0
346	20240216	145400	242796	467	467	467	467	0
347	20240216	145300	242796	467	467	467	467	0
348	20240216	145200	242796	467	467	467	467	0
349	20240216	145100	242796	467	467	467	467	0
350	20240216	145000	242796	467	467	467	467	0
351	20240216	144900	242796	467	467	467	467	0
352	20240216	144800	242796	467	467	467	467	0
353	20240216	144700	242796	467	467	467	467	0
354	20240216	144600	242796	467	467	467	467	0
355	20240216	144500	242796	467	467	467	467	0
356	20240216	144400	242796	467	467	467	467	0
357	20240216	144300	242796	467	467	467	467	0
358	20240216	144200	242796	467	467	467	467	0
359	20240216	144100	242796	467	467	467	467	0
360	20240216	144000	242796	467	467	467	467	0
361	20240216	143900	242796	467	467	467	467	0
362	20240216	143800	242796	467	467	467	467	0
363	20240216	143700	242796	467	467	467	467	0
364	20240216	143600	242796	467	467	467	467	0
365	20240216	143500	242796	467	467	467	467	0
366	20240216	143400	242796	467	467	467	467	0
367	20240216	143300	242796	467	467	467	467	0
368	20240216	143200	242796	467	467	467	467	0
369	20240216	143100	242796	467	467	467	467	0
370	20240216	143000	242796	467	467	467	467	0
371	20240216	142900	242796	467	467	467	467	0
372	20240216	142800	242796	467	467	467	467	0
373	20240216	142700	242796	467	467	467	467	0
374	20240216	142600	242796	467	467	467	467	0
375	20240216	142500	242796	467	467	467	467	0
376	20240216	142400	242796	467	467	467	467	0
377	20240216	142300	242796	467	467	467	467	0
378	20240216	142200	242796	467	467	467	467	0
379	20240216	142100	242796	467	467	467	467	0
380	20240216	142000	242796	467	467	467	467	0
381	20240216	141900	242796	467	467	467	467	0
382	20240216	141800	242796	467	467	467	467	0
383	20240216	141700	242796	467	467	467	467	0
384	20240216	141600	242796	467	467	467	467	0
385	20240216	141500	242796	467	467	467	467	0
386	20240216	141400	242796	467	467	467	467	0
387	20240216	141300	242796	467	467	467	467	0
388	20240216	141200	242796	467	467	467	467	0
389	20240216	141100	242796	467	467	467	467	0
390	20240216	141000	242796	467	467	467	467	0
391	20240216	140900	242796	467	467	467	467	0
392	20240216	140800	242796	467	467	467	467	0
393	20240216	140700	242796	467	467	467	467	0
394	20240216	140600	242796	467	467	467	467	0
395	20240216	140500	242796	467	467	467	467	0
396	20240216	140400	242796	467	467	467	467	0
397	20240216	140300	242796	467	467	467	467	0
398	20240216	140200	242796	467	467	467	467	0
399	20240216	140100	242796	467	467	467	467	0
400	20240216	140000	242796	467	467	467	467	0
401	20240216	135900	242796	467	467	467	467	0
402	20240216	135800	242796	467	467	467	467	0
403	20240216	135700	242796	467	467	467	467	0
404	20240216	135600	242796	467	467	467	467	0
405	20240216	135500	242796	467	467	467	467	0
406	20240216	135400	242796	467	467	467	467	0
407	20240216	135300	242796	467	467	467	467	0
408	20240216	135200	242796	467	467	467	467	0
409	20240216	135100	242796	467	467	467	467	0
410	20240216	135000	242796	467	467	467	467	0
411	20240216	134900	242796	467	467	467	467	0
412	20240216	134800	242796	467	467	467	467	0
413	20240216	134700	242796	467	467	467	467	0
414	20240216	134600	242796	467	467	467	467	0
415	20240216	134500	242796	467	467	467	467	0
416	20240216	134400	242796	467	467	467	467	0
417	20240216	134300	242796	467	467	467	467	0
418	20240216	134200	242796	467	467	467	467	0
419	20240216	134100	242796	467	467	467	467	0
420	20240216	134000	242796	467	467	467	467	0
421	20240216	133900	242796	467	467	467	467	0
422	20240216	133800	242796	467	467	467	467	0
423	20240216	133700	242796	467	467	467	467	0
424	20240216	133600	242796	467	467	467	467	0
425	20240216	133500	242796	467	467	467	467	0
426	20240216	133400	242796	467	467	467	467	0
427	20240216	133300	242796	467	467	467	467	0
428	20240216	133200	242796	467	467	467	467	0
429	20240216	133100	242796	467	467	467	467	0
430	20240216	133000	242796	467	467	467	467	0
431	20240216	132900	242796	467	467	467	467	0
432	20240216	132800	242796	467	467	467	467	0
433	20240216	132700	242796	467	467	467	467	0
434	20240216	132600	242796	467	467	467	467	0
435	20240216	132500	242796	467	467	467	467	0
436	20240216	132400	242796	467	467	467	467	0
437	20240216	132300	242796	467	467	467	467	0
438	20240216	132200	242796	467	467	467	467	0
439	20240216	132100	242796	467	467	467	467	0
440	20240216	132000	242796	467	467	467	467	0
441	20240216	131900	242796	467	467	467	467	0
442	20240216	131800	242796	467	467	467	467	0
443	20240216	131700	242796	467	467	467	467	0
444	20240216	131600	242796	467	467	467	467	0
445	20240216	131500	242796	467	467	467	467	0
446	20240216	131400	242796	467	467	467	467	0
447	20240216	131300	242796	467	467	467	467	0
448	20240216	131200	242796	467	467	467	467	0
449	20240216	131100	242796	467	467	467	467	0
450	20240216	131000	242796	467	467	467	467	0
451	20240216	130900	242796	467	467	467	467	0
452	20240216	130800	242796	467	467	467	467	0
453	20240216	130700	242796	467	467	467	467	0
454	20240216	130600	242796	467	467	467	467	0
455	20240216	130500	242796	467	467	467	467	0
456	20240216	130400	242796	467	467	467	467	0
457	20240216	130300	242796	467	467	467	467	0
458	20240216	130200	242796	467	467	467	467	0
459	20240216	130100	242796	467	467	467	467	0
460	20240216	130000	242796	467	467	467	467	0
461	20240216	125900	242796	467	467	467	467	0
462	20240216	125800	242796	467	467	467	467	0
463	20240216	125700	242796	467	467	467	467	0
464	20240216	125600	242796	467	467	467	467	0
465	20240216	125500	242796	467	467	467	467	0
466	20240216	125400	242796	467	467	467	467	0
467	20240216	125300	242796	467	467	467	467	0
468	20240216	125200	242796	467	467	467	467	0
469	20240216	125100	242796	467	467	467	467	0
470	20240216	125000	242796	467	467	467	467	0
471	20240216	124900	242796	467	467	467	467	0
472	20240216	124800	242796	467	467	467	467	0
473	20240216	124700	242796	467	467	467	467	0
474	20240216	124600	242796	467	467	467	467	0
475	20240216	124500	242796	467	467	467	467	0
476	20240216	124400	242796	467	467	467	467	0
477	20240216	124300	242796	467	467	467	467	0
478	20240216	124200	242796	467	467	467	467	0
479	20240216	124100	242796	467	467	467	467	0
480	20240216	124000	242796	467	467	467	467	0
481	20240216	123900	242796	467	467	467	467	0
482	20240216	123800	242796	467	467	467	467	0
483	20240216	123700	242796	467	467	467	467	0
484	20240216	123600	242796	467	467	467	467	0
485	20240216	123500	242796	467	467	467	467	0
486	20240216	123400	242796	467	467	467	467	0
487	20240216	123300	242796	467	467	467	467	0
488	20240216	123200	242796	467	467	467	467	0
489	20240216	123100	242796	467	467	467	467	0
490	20240216	123000	242796	467	467	467	467	0
491	20240216	122900	242796	467	467	467	467	0
492	20240216	122800	242796	467	467	467	467	0
493	20240216	122700	242796	467	467	467	467	0
494	20240216	122600	242796	467	467	467	467	0
495	20240216	122500	242796	467	467	467	467	0
496	20240216	122400	242796	467	467	467	467	0
497	20240216	122300	242796	467	467	467	467	0
498	20240216	122200	242796	467	467	467	467	0
499	20240216	122100	242796	467	467	467	467	0
500	20240216	122000	242796	467	467	467	467	0
501	20240216	121900	242796	467	467	467	467	0
502	20240216	121800	242796	467	467	467	467	0
503	20240216	121700	242796	467	467	467	467	0
504	20240216	121600	242796	467	467	467	467	0
505	20240216	121500	242796	467	467	467	467	0
506	20240216	121400	242796	467	467	467	467	0
507	20240216	121300	242796	467	467	467	467	0
508	20240216	121200	242796	467	467	467	467	0
509	20240216	121100	242796	467	467	467	467	0
510	20240216	121000	242796	467	467	467	467	0
511	20240216	120900	242796	467	467	467	467	0
512	20240216	120800	242796	467	467	467	467	0
513	20240216	120700	242796	467	467	467	467	0
514	20240216	120600	242796	467	467	467	467	0
515	20240216	120500	242796	467	467	467	467	0
516	20240216	120400	242796	467	467	467	467	0
517	20240216	120300	242796	467	467	467	467	0
518	20240216	120200	242796	467	467	467	467	0
519	20240216	120100	242796	467	467	467	467	0
520	20240216	120000	242796	467	467	467	467	0
521	20240216	115900	242796	467	467	467	467	0
522	20240216	115800	242796	467	467	467	467	0
523	20240216	115700	242796	467	467	467	467	0
524	20240216	115600	242796	467	467	467	467	0
525	20240216	115500	242796	467	467	467	467	0
526	20240216	115400	242796	467	467	467	467	0
527	20240216	115300	242796	467	467	467	467	0
528	20240216	115200	242796	467	467	467	467	0
529	20240216	115100	242796	467	467	467	467	0
530	20240216	115000	242796	467	467	467	467	0
531	20240216	114900	242796	467	467	467	467	0
532	20240216	114800	242796	467	467	467	467	0
533	20240216	114700	242796	467	467	467	467	0
534	20240216	114600	242796	467	467	467	467	0
535	20240216	114500	242796	467	467	467	467	0
536	20240216	114400	242796	467	467	467	467	0
537	20240216	114300	242796	467	467	467	467	0
538	20240216	114200	242796	467	467	467	467	0
539	20240216	114100	242796	467	467	467	467	0
540	20240216	114000	242796	467	467	467	467	0
541	20240216	113900	242796	467	467	467	467	0
542	20240216	113800	242796	467	467	467	467	0
543	20240216	113700	242796	467	467	467	467	0
544	20240216	113600	242796	467	467	467	467	0
545	20240216	113500	242796	467	467	467	467	0
546	20240216	113400	242796	467	467	467	467	0
547	20240216	113300	242796	467	467	467	467	0
548	20240216	113200	242796	467	467	467	467	0
549	20240216	113100	242796	467	467	467	467	0
550	20240216	113000	242796	467	467	467	467	0
551	20240216	112900	242796	467	467	467	467	0
552	20240216	112800	242796	467	467	467	467	0
553	20240216	112700	242796	467	467	467	467	0
554	20240216	112600	242796	467	467	467	467	0
555	20240216	112500	242796	467	467	467	467	0
556	20240216	112400	242796	467	467	467	467	0
557	20240216	112300	242796	467	467	467	467	0
558	20240216	112200	242796	467	467	467	467	0
559	20240216	112100	242796	467	467	467	467	0
560	20240216	112000	242796	467	467	467	467	0
561	20240216	111900	242796	467	467	467	467	0
562	20240216	111800	242796	467	467	467	467	0
563	20240216	111700	242796	467	467	467	467	0
564	20240216	111600	242796	467	467	467	467	0
565	20240216	111500	242796	467	467	467	467	0
566	20240216	111400	242796	467	467	467	467	0
567	20240216	111300	242796	467	467	467	467	0
568	20240216	111200	242796	467	467	467	467	0
569	20240216	111100	242796	467	467	467	467	0
570	20240216	111000	242796	467	467	467	467	0
571	20240216	110900	242796	467	467	467	467	0
572	20240216	110800	242796	467	467	467	467	0
573	20240216	110700	242796	467	467	467	467	0
574	20240216	110600	242796	467	467	467	467	0
575	20240216	110500	242796	467	467	467	467	0
576	20240216	110400	242796	467	467	467	467	0
577	20240216	110300	242796	467	467	467	467	0
578	20240216	110200	242796	467	467	467	467	0
579	20240216	110100	242796	467	467	467	467	0
580	20240216	110000	242796	467	467	467	467	0
581	20240216	105900	242796	467	467	467	467	0
582	20240216	105800	242796	467	467	467	467	0
583	20240216	105700	242796	467	467	467	467	0
584	20240216	105600	242796	467	467	467	467	0
585	20240216	105500	242796	467	467	467	467	0
586	20240216	105400	242796	467	467	467	467	0
587	20240216	105300	242796	467	467	467	467	0
588	20240216	105200	242796	467	467	467	467	0
589	20240216	105100	242796	467	467	467	467	0
590	20240216	105000	242796	467	467	467	467	0
591	20240216	104900	242796	467	467	467	467	0
592	20240216	104800	242796	467	467	467	467	0
593	20240216	104700	242796	467	467	467	467	0
594	20240216	104600	242796	467	467	467	467	0
595	20240216	104500	242796	467	467	467	467	0
596	20240216	104400	242796	467	467	467	467	0
597	20240216	104300	242796	467	467	467	467	0
598	20240216	104200	242796	467	467	467	467	0
599	20240216	104100	242796	467	467	467	467	0
600	20240216	104000	242796	467	467	467	467	0
601	20240216	103900	242796	467	467	467	467	0
602	20240216	103800	242796	467	467	467	467	0
603	20240216	103700	242796	467	467	467	467	0
604	20240216	103600	242796	467	467	467	467	0
605	20240216	103500	242796	467	467	467	467	0
606	20240216	103400	242796	467	467	467	467	0
607	20240216	103300	242796	467	467	467	467	0
608	20240216	103200	242796	467	467	467	467	0
609	20240216	103100	242796	467	467	467	467	0
610	20240216	103000	242796	467	467	467	467	0
611	20240216	102900	242796	467	370	467	370	3
612	20240216	102800	241589	467	467	467	467	0
613	20240216	102700	241589	467	467	467	467	0
614	20240216	102600	241589	467	467	467	467	0
615	20240216	102500	241589	467	467	467	467	0
616	20240216	102400	241589	467	467	467	467	0
617	20240216	102300	241589	467	467	467	467	0
618	20240216	102200	241589	467	467	467	467	0
619	20240216	102100	241589	467	467	467	467	0
620	20240216	102000	241589	467	467	467	467	0
621	20240216	101900	241589	467	467	467	467	0
622	20240216	101800	241589	467	467	467	467	0
623	20240216	101700	241589	467	467	467	467	0
624	20240216	101600	241589	467	467	467	467	0
625	20240216	101500	241589	467	467	467	467	0
626	20240216	101400	241589	467	467	467	467	0
627	20240216	101300	241589	467	467	467	467	0
628	20240216	101200	241589	467	467	467	467	0
629	20240216	101100	241589	467	467	467	467	0
630	20240216	101000	241589	467	467	467	467	0
631	20240216	100900	241589	467	467	467	467	0
632	20240216	100800	241589	467	467	467	467	0
633	20240216	100700	241589	467	371	467	370	651
634	20240216	100600	472	472	472	472	472	0
635	20240216	100500	472	472	472	472	472	0
636	20240216	100400	472	472	472	472	472	0
637	20240216	100300	472	472	472	472	472	0
638	20240216	100200	472	472	472	472	472	0
639	20240216	100100	472	472	472	472	472	0
640	20240216	100000	472	472	472	472	472	0
641	20240216	095900	472	472	472	472	472	0
642	20240216	095800	472	472	472	472	472	0
643	20240216	095700	472	472	472	472	472	0
644	20240216	095600	472	472	472	472	472	0
645	20240216	095500	472	472	472	472	472	0
646	20240216	095400	472	472	472	472	472	0
647	20240216	095300	472	472	472	472	472	0
648	20240216	095200	472	472	472	472	472	0
649	20240216	095100	472	472	472	472	472	0
650	20240216	095000	472	472	472	472	472	0
651	20240216	094900	472	472	472	472	472	0
652	20240216	094800	472	472	472	472	472	0
653	20240216	094700	472	472	472	472	472	0
654	20240216	094600	472	472	472	472	472	0
655	20240216	094500	472	472	472	472	472	0
656	20240216	094400	472	472	472	472	472	0
657	20240216	094300	472	472	472	472	472	0
658	20240216	094200	472	472	472	472	472	0
659	20240216	094100	472	472	472	472	472	0
660	20240216	094000	472	472	472	472	472	0
661	20240216	093900	472	472	472	472	472	0
662	20240216	093800	472	472	472	472	472	0
663	20240216	093700	472	472	472	472	472	0
664	20240216	093600	472	472	472	472	472	0
665	20240216	093500	472	472	472	472	472	0
666	20240216	093400	472	472	472	472	472	0
667	20240216	093300	472	472	472	472	472	0
668	20240216	093200	472	472	472	472	472	0
669	20240216	093100	472	472	472	472	472	0
670	20240216	093000	472	472	472	472	472	0
671	20240216	092900	472	472	472	472	472	0
672	20240216	092800	472	472	472	472	472	0
673	20240216	092700	472	472	472	472	472	0
674	20240216	092600	472	472	472	472	472	0
675	20240216	092500	472	472	472	472	472	0
676	20240216	092400	472	472	472	472	472	0
677	20240216	092300	472	472	472	472	472	0
678	20240216	092200	472	472	472	472	472	0
679	20240216	092100	472	472	472	472	472	0
680	20240216	092000	472	472	472	472	472	0
681	20240216	091900	472	472	472	472	472	0
682	20240216	091800	472	472	472	472	472	0
683	20240216	091700	472	472	472	472	472	0
684	20240216	091600	472	472	472	472	472	0
685	20240216	091500	472	472	472	472	472	0
686	20240216	091400	472	472	472	472	472	0
687	20240216	091300	472	472	472	472	472	0
688	20240216	091200	472	472	472	472	472	0
689	20240216	091100	472	472	472	472	472	0
690	20240216	091000	472	472	472	472	472	0
691	20240216	090900	472	472	472	472	472	0
692	20240216	090800	472	472	472	472	472	0
693	20240216	090700	472	472	472	472	472	0
694	20240216	090600	472	472	472	472	472	0
695	20240216	090500	472	472	472	472	472	0
696	20240216	090400	472	472	472	472	472	0
697	20240216	090300	472	472	472	472	472	0
698	20240216	090200	472	472	472	472	472	0
699	20240216	090100	472	472	472	472	472	0
700	20240216	090000	472	472	472	472	472	1