KissMeData/093510/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	195500	0	1794	1794	1794	1794	0
3	20240221	195400	0	1794	1794	1794	1794	0
4	20240221	195300	0	1794	1794	1794	1794	0
5	20240221	195200	0	1794	1794	1794	1794	0
6	20240221	195100	0	1794	1794	1794	1794	0
7	20240221	195000	0	1794	1794	1794	1794	0
8	20240221	194900	0	1794	1794	1794	1794	0
9	20240221	194800	0	1794	1794	1794	1794	0
10	20240221	194700	0	1794	1794	1794	1794	0
11	20240221	194600	0	1794	1794	1794	1794	0
12	20240221	194500	0	1794	1794	1794	1794	0
13	20240221	194400	0	1794	1794	1794	1794	0
14	20240221	194300	0	1794	1794	1794	1794	0
15	20240221	194200	0	1794	1794	1794	1794	0
16	20240221	194100	0	1794	1794	1794	1794	0
17	20240221	194000	0	1794	1794	1794	1794	0
18	20240221	193900	0	1794	1794	1794	1794	0
19	20240221	193800	0	1794	1794	1794	1794	0
20	20240221	193700	0	1794	1794	1794	1794	0
21	20240221	193600	0	1794	1794	1794	1794	0
22	20240221	193500	0	1794	1794	1794	1794	0
23	20240221	193400	0	1794	1794	1794	1794	0
24	20240221	193300	0	1794	1794	1794	1794	0
25	20240221	193200	0	1794	1794	1794	1794	0
26	20240221	193100	0	1794	1794	1794	1794	0
27	20240221	193000	0	1794	1794	1794	1794	0
28	20240221	192900	0	1794	1794	1794	1794	0
29	20240221	192800	0	1794	1794	1794	1794	0
30	20240221	192700	0	1794	1794	1794	1794	0
31	20240221	192600	0	1794	1794	1794	1794	0
32	20240221	192500	0	1794	1794	1794	1794	0
33	20240221	192400	0	1794	1794	1794	1794	0
34	20240221	192300	0	1794	1794	1794	1794	0
35	20240221	192200	0	1794	1794	1794	1794	0
36	20240221	192100	0	1794	1794	1794	1794	0
37	20240221	192000	0	1794	1794	1794	1794	0
38	20240221	191900	0	1794	1794	1794	1794	0
39	20240221	191800	0	1794	1794	1794	1794	0
40	20240221	191700	0	1794	1794	1794	1794	0
41	20240221	191600	0	1794	1794	1794	1794	0
42	20240221	191500	0	1794	1794	1794	1794	0
43	20240221	191400	0	1794	1794	1794	1794	0
44	20240221	191300	0	1794	1794	1794	1794	0
45	20240221	191200	0	1794	1794	1794	1794	0
46	20240221	191100	0	1794	1794	1794	1794	0
47	20240221	191000	0	1794	1794	1794	1794	0
48	20240221	190900	0	1794	1794	1794	1794	0
49	20240221	190800	0	1794	1794	1794	1794	0
50	20240221	190700	0	1794	1794	1794	1794	0
51	20240221	190600	0	1794	1794	1794	1794	0
52	20240221	190500	0	1794	1794	1794	1794	0
53	20240221	190400	0	1794	1794	1794	1794	0
54	20240221	190300	0	1794	1794	1794	1794	0
55	20240221	190200	0	1794	1794	1794	1794	0
56	20240221	190100	0	1794	1794	1794	1794	0
57	20240221	190000	0	1794	1794	1794	1794	0
58	20240221	185900	0	1794	1794	1794	1794	0
59	20240221	185800	0	1794	1794	1794	1794	0
60	20240221	185700	0	1794	1794	1794	1794	0
61	20240221	185600	0	1794	1794	1794	1794	0
62	20240221	185500	0	1794	1794	1794	1794	0
63	20240221	185400	0	1794	1794	1794	1794	0
64	20240221	185300	0	1794	1794	1794	1794	0
65	20240221	185200	0	1794	1794	1794	1794	0
66	20240221	185100	0	1794	1794	1794	1794	0
67	20240221	185000	0	1794	1794	1794	1794	0
68	20240221	184900	0	1794	1794	1794	1794	0
69	20240221	184800	0	1794	1794	1794	1794	0
70	20240221	184700	0	1794	1794	1794	1794	0
71	20240221	184600	0	1794	1794	1794	1794	0
72	20240221	184500	0	1794	1794	1794	1794	0
73	20240221	184400	0	1794	1794	1794	1794	0
74	20240221	184300	0	1794	1794	1794	1794	0
75	20240221	184200	0	1794	1794	1794	1794	0
76	20240221	184100	0	1794	1794	1794	1794	0
77	20240221	184000	0	1794	1794	1794	1794	0
78	20240221	183900	0	1794	1794	1794	1794	0
79	20240221	183800	0	1794	1794	1794	1794	0
80	20240221	183700	0	1794	1794	1794	1794	0
81	20240221	183600	0	1794	1794	1794	1794	0
82	20240221	183500	0	1794	1794	1794	1794	0
83	20240221	183400	0	1794	1794	1794	1794	0
84	20240221	183300	0	1794	1794	1794	1794	0
85	20240221	183200	0	1794	1794	1794	1794	0
86	20240221	183100	0	1794	1794	1794	1794	0
87	20240221	183000	0	1794	1794	1794	1794	0
88	20240221	182900	0	1794	1794	1794	1794	0
89	20240221	182800	0	1794	1794	1794	1794	0
90	20240221	182700	0	1794	1794	1794	1794	0
91	20240221	182600	0	1794	1794	1794	1794	0
92	20240221	182500	0	1794	1794	1794	1794	0
93	20240221	182400	0	1794	1794	1794	1794	0
94	20240221	182300	0	1794	1794	1794	1794	0
95	20240221	182200	0	1794	1794	1794	1794	0
96	20240221	182100	0	1794	1794	1794	1794	0
97	20240221	182000	0	1794	1794	1794	1794	0
98	20240221	181900	0	1794	1794	1794	1794	0
99	20240221	181800	0	1794	1794	1794	1794	0
100	20240221	181700	0	1794	1794	1794	1794	0
101	20240221	181600	0	1794	1794	1794	1794	0
102	20240221	181500	0	1794	1794	1794	1794	0
103	20240221	181400	0	1794	1794	1794	1794	0
104	20240221	181300	0	1794	1794	1794	1794	0
105	20240221	181200	0	1794	1794	1794	1794	0
106	20240221	181100	0	1794	1794	1794	1794	0
107	20240221	181000	0	1794	1794	1794	1794	0
108	20240221	180900	0	1794	1794	1794	1794	0
109	20240221	180800	0	1794	1794	1794	1794	0
110	20240221	180700	0	1794	1794	1794	1794	0
111	20240221	180600	0	1794	1794	1794	1794	0
112	20240221	180500	0	1794	1794	1794	1794	0
113	20240221	180400	0	1794	1794	1794	1794	0
114	20240221	180300	0	1794	1794	1794	1794	0
115	20240221	180200	0	1794	1794	1794	1794	0
116	20240221	180100	0	1794	1794	1794	1794	0
117	20240221	180000	0	1794	1794	1794	1794	0
118	20240221	175900	0	1794	1794	1794	1794	0
119	20240221	175800	0	1794	1794	1794	1794	0
120	20240221	175700	0	1794	1794	1794	1794	0
121	20240221	175600	0	1794	1794	1794	1794	0
122	20240221	175500	0	1794	1794	1794	1794	0
123	20240221	175400	0	1794	1794	1794	1794	0
124	20240221	175300	0	1794	1794	1794	1794	0
125	20240221	175200	0	1794	1794	1794	1794	0
126	20240221	175100	0	1794	1794	1794	1794	0
127	20240221	175000	0	1794	1794	1794	1794	0
128	20240221	174900	0	1794	1794	1794	1794	0
129	20240221	174800	0	1794	1794	1794	1794	0
130	20240221	174700	0	1794	1794	1794	1794	0
131	20240221	174600	0	1794	1794	1794	1794	0
132	20240221	174500	0	1794	1794	1794	1794	0
133	20240221	174400	0	1794	1794	1794	1794	0
134	20240221	174300	0	1794	1794	1794	1794	0
135	20240221	174200	0	1794	1794	1794	1794	0
136	20240221	174100	0	1794	1794	1794	1794	0
137	20240221	174000	0	1794	1794	1794	1794	0
138	20240221	173900	0	1794	1794	1794	1794	0
139	20240221	173800	0	1794	1794	1794	1794	0
140	20240221	173700	0	1794	1794	1794	1794	0
141	20240221	173600	0	1794	1794	1794	1794	0
142	20240221	173500	0	1794	1794	1794	1794	0
143	20240221	173400	0	1794	1794	1794	1794	0
144	20240221	173300	0	1794	1794	1794	1794	0
145	20240221	173200	0	1794	1794	1794	1794	0
146	20240221	173100	0	1794	1794	1794	1794	0
147	20240221	173000	0	1794	1794	1794	1794	0
148	20240221	172900	0	1794	1794	1794	1794	0
149	20240221	172800	0	1794	1794	1794	1794	0
150	20240221	172700	0	1794	1794	1794	1794	0
151	20240221	172600	0	1794	1794	1794	1794	0
152	20240221	172500	0	1794	1794	1794	1794	0
153	20240221	172400	0	1794	1794	1794	1794	0
154	20240221	172300	0	1794	1794	1794	1794	0
155	20240221	172200	0	1794	1794	1794	1794	0
156	20240221	172100	0	1794	1794	1794	1794	0
157	20240221	172000	0	1794	1794	1794	1794	0
158	20240221	171900	0	1794	1794	1794	1794	0
159	20240221	171800	0	1794	1794	1794	1794	0
160	20240221	171700	0	1794	1794	1794	1794	0
161	20240221	171600	0	1794	1794	1794	1794	0
162	20240221	171500	0	1794	1794	1794	1794	0
163	20240221	171400	0	1794	1794	1794	1794	0
164	20240221	171300	0	1794	1794	1794	1794	0
165	20240221	171200	0	1794	1794	1794	1794	0
166	20240221	171100	0	1794	1794	1794	1794	0
167	20240221	171000	0	1794	1794	1794	1794	0
168	20240221	170900	0	1794	1794	1794	1794	0
169	20240221	170800	0	1794	1794	1794	1794	0
170	20240221	170700	0	1794	1794	1794	1794	0
171	20240221	170600	0	1794	1794	1794	1794	0
172	20240221	170500	0	1794	1794	1794	1794	0
173	20240221	170400	0	1794	1794	1794	1794	0
174	20240221	170300	0	1794	1794	1794	1794	0
175	20240221	170200	0	1794	1794	1794	1794	0
176	20240221	170100	0	1794	1794	1794	1794	0
177	20240221	170000	0	1794	1794	1794	1794	0
178	20240221	165900	0	1794	1794	1794	1794	0
179	20240221	165800	0	1794	1794	1794	1794	0
180	20240221	165700	0	1794	1794	1794	1794	0
181	20240221	165600	0	1794	1794	1794	1794	0
182	20240221	165500	0	1794	1794	1794	1794	0
183	20240221	165400	0	1794	1794	1794	1794	0
184	20240221	165300	0	1794	1794	1794	1794	0
185	20240221	165200	0	1794	1794	1794	1794	0
186	20240221	165100	0	1794	1794	1794	1794	0
187	20240221	165000	0	1794	1794	1794	1794	0
188	20240221	164900	0	1794	1794	1794	1794	0
189	20240221	164800	0	1794	1794	1794	1794	0
190	20240221	164700	0	1794	1794	1794	1794	0
191	20240221	164600	0	1794	1794	1794	1794	0
192	20240221	164500	0	1794	1794	1794	1794	0
193	20240221	164400	0	1794	1794	1794	1794	0
194	20240221	164300	0	1794	1794	1794	1794	0
195	20240221	164200	0	1794	1794	1794	1794	0
196	20240221	164100	0	1794	1794	1794	1794	0
197	20240221	164000	0	1794	1794	1794	1794	0
198	20240221	163900	0	1794	1794	1794	1794	0
199	20240221	163800	0	1794	1794	1794	1794	0
200	20240221	163700	0	1794	1794	1794	1794	0
201	20240221	163600	0	1794	1794	1794	1794	0
202	20240221	163500	0	1794	1794	1794	1794	0
203	20240221	163400	0	1794	1794	1794	1794	0
204	20240221	163300	0	1794	1794	1794	1794	0
205	20240221	163200	0	1794	1794	1794	1794	0
206	20240221	163100	0	1794	1794	1794	1794	0
207	20240221	163000	0	1794	1794	1794	1794	0
208	20240221	162900	0	1794	1794	1794	1794	0
209	20240221	162800	0	1794	1794	1794	1794	0
210	20240221	162700	0	1794	1794	1794	1794	0
211	20240221	162600	0	1794	1794	1794	1794	0
212	20240221	162500	0	1794	1794	1794	1794	0
213	20240221	162400	0	1794	1794	1794	1794	0
214	20240221	162300	0	1794	1794	1794	1794	0
215	20240221	162200	0	1794	1794	1794	1794	0
216	20240221	162100	0	1794	1794	1794	1794	0
217	20240221	162000	0	1794	1794	1794	1794	0
218	20240221	161900	0	1794	1794	1794	1794	0
219	20240221	161800	0	1794	1794	1794	1794	0
220	20240221	161700	0	1794	1794	1794	1794	0
221	20240221	161600	0	1794	1794	1794	1794	0
222	20240221	161500	0	1794	1794	1794	1794	0
223	20240221	161400	0	1794	1794	1794	1794	0
224	20240221	161300	0	1794	1794	1794	1794	0
225	20240221	161200	0	1794	1794	1794	1794	0
226	20240221	161100	0	1794	1794	1794	1794	0
227	20240221	161000	0	1794	1794	1794	1794	0
228	20240221	160900	0	1794	1794	1794	1794	0
229	20240221	160800	0	1794	1794	1794	1794	0
230	20240221	160700	0	1794	1794	1794	1794	0
231	20240221	160600	0	1794	1794	1794	1794	0
232	20240221	160500	0	1794	1794	1794	1794	0
233	20240221	160400	0	1794	1794	1794	1794	0
234	20240221	160300	0	1794	1794	1794	1794	0
235	20240221	160200	0	1794	1794	1794	1794	0
236	20240221	160100	0	1794	1794	1794	1794	0
237	20240221	160000	0	1794	1794	1794	1794	0
238	20240221	155900	0	1794	1794	1794	1794	0
239	20240221	155800	0	1794	1794	1794	1794	0
240	20240221	155700	0	1794	1794	1794	1794	0
241	20240221	155600	0	1794	1794	1794	1794	0
242	20240221	155500	0	1794	1794	1794	1794	0
243	20240221	155400	0	1794	1794	1794	1794	0
244	20240221	155300	0	1794	1794	1794	1794	0
245	20240221	155200	0	1794	1794	1794	1794	0
246	20240221	155100	0	1794	1794	1794	1794	0
247	20240221	155000	0	1794	1794	1794	1794	0
248	20240221	154900	0	1794	1794	1794	1794	0
249	20240221	154800	0	1794	1794	1794	1794	0
250	20240221	154700	0	1794	1794	1794	1794	0
251	20240221	154600	0	1794	1794	1794	1794	0
252	20240221	154500	0	1794	1794	1794	1794	0
253	20240221	154400	0	1794	1794	1794	1794	0
254	20240221	154300	0	1794	1794	1794	1794	0
255	20240221	154200	0	1794	1794	1794	1794	0
256	20240221	154100	0	1794	1794	1794	1794	0
257	20240221	154000	0	1794	1794	1794	1794	0
258	20240221	153900	0	1794	1794	1794	1794	0
259	20240221	153800	0	1794	1794	1794	1794	0
260	20240221	153700	0	1794	1794	1794	1794	0
261	20240221	153600	0	1794	1794	1794	1794	0
262	20240221	153500	0	1794	1794	1794	1794	0
263	20240221	153400	0	1794	1794	1794	1794	0
264	20240221	153300	0	1794	1794	1794	1794	0
265	20240221	153200	0	1794	1794	1794	1794	0
266	20240221	153100	0	1794	1794	1794	1794	0
267	20240221	153000	0	1794	1794	1794	1794	0
268	20240221	152900	0	1794	1794	1794	1794	0
269	20240221	152800	0	1794	1794	1794	1794	0
270	20240221	152700	0	1794	1794	1794	1794	0
271	20240221	152600	0	1794	1794	1794	1794	0
272	20240221	152500	0	1794	1794	1794	1794	0
273	20240221	152400	0	1794	1794	1794	1794	0
274	20240221	152300	0	1794	1794	1794	1794	0
275	20240221	152200	0	1794	1794	1794	1794	0
276	20240221	152100	0	1794	1794	1794	1794	0
277	20240221	152000	0	1794	1794	1794	1794	0
278	20240221	151900	0	1794	1794	1794	1794	0
279	20240221	151800	0	1794	1794	1794	1794	0
280	20240221	151700	0	1794	1794	1794	1794	0
281	20240221	151600	0	1794	1794	1794	1794	0
282	20240221	151500	0	1794	1794	1794	1794	0
283	20240221	151400	0	1794	1794	1794	1794	0
284	20240221	151300	0	1794	1794	1794	1794	0
285	20240221	151200	0	1794	1794	1794	1794	0
286	20240221	151100	0	1794	1794	1794	1794	0
287	20240221	151000	0	1794	1794	1794	1794	0
288	20240221	150900	0	1794	1794	1794	1794	0
289	20240221	150800	0	1794	1794	1794	1794	0
290	20240221	150700	0	1794	1794	1794	1794	0
291	20240221	150600	0	1794	1794	1794	1794	0
292	20240221	150500	0	1794	1794	1794	1794	0
293	20240221	150400	0	1794	1794	1794	1794	0
294	20240221	150300	0	1794	1794	1794	1794	0
295	20240221	150200	0	1794	1794	1794	1794	0
296	20240221	150100	0	1794	1794	1794	1794	0
297	20240221	150000	0	1794	1794	1794	1794	0
298	20240221	145900	0	1794	1794	1794	1794	0
299	20240221	145800	0	1794	1794	1794	1794	0
300	20240221	145700	0	1794	1794	1794	1794	0
301	20240221	145600	0	1794	1794	1794	1794	0
302	20240221	145500	0	1794	1794	1794	1794	0
303	20240221	145400	0	1794	1794	1794	1794	0
304	20240221	145300	0	1794	1794	1794	1794	0
305	20240221	145200	0	1794	1794	1794	1794	0
306	20240221	145100	0	1794	1794	1794	1794	0
307	20240221	145000	0	1794	1794	1794	1794	0
308	20240221	144900	0	1794	1794	1794	1794	0
309	20240221	144800	0	1794	1794	1794	1794	0
310	20240221	144700	0	1794	1794	1794	1794	0
311	20240221	144600	0	1794	1794	1794	1794	0
312	20240221	144500	0	1794	1794	1794	1794	0
313	20240221	144400	0	1794	1794	1794	1794	0
314	20240221	144300	0	1794	1794	1794	1794	0
315	20240221	144200	0	1794	1794	1794	1794	0
316	20240221	144100	0	1794	1794	1794	1794	0
317	20240221	144000	0	1794	1794	1794	1794	0
318	20240221	143900	0	1794	1794	1794	1794	0
319	20240221	143800	0	1794	1794	1794	1794	0
320	20240221	143700	0	1794	1794	1794	1794	0
321	20240221	143600	0	1794	1794	1794	1794	0
322	20240221	143500	0	1794	1794	1794	1794	0
323	20240221	143400	0	1794	1794	1794	1794	0
324	20240221	143300	0	1794	1794	1794	1794	0
325	20240221	143200	0	1794	1794	1794	1794	0
326	20240221	143100	0	1794	1794	1794	1794	0
327	20240221	143000	0	1794	1794	1794	1794	0
328	20240221	142900	0	1794	1794	1794	1794	0
329	20240221	142800	0	1794	1794	1794	1794	0
330	20240221	142700	0	1794	1794	1794	1794	0
331	20240221	142600	0	1794	1794	1794	1794	0
332	20240221	142500	0	1794	1794	1794	1794	0
333	20240221	142400	0	1794	1794	1794	1794	0
334	20240221	142300	0	1794	1794	1794	1794	0
335	20240221	142200	0	1794	1794	1794	1794	0
336	20240221	142100	0	1794	1794	1794	1794	0
337	20240221	142000	0	1794	1794	1794	1794	0
338	20240221	141900	0	1794	1794	1794	1794	0
339	20240221	141800	0	1794	1794	1794	1794	0
340	20240221	141700	0	1794	1794	1794	1794	0
341	20240221	141600	0	1794	1794	1794	1794	0
342	20240221	141500	0	1794	1794	1794	1794	0
343	20240221	141400	0	1794	1794	1794	1794	0
344	20240221	141300	0	1794	1794	1794	1794	0
345	20240221	141200	0	1794	1794	1794	1794	0
346	20240221	141100	0	1794	1794	1794	1794	0
347	20240221	141000	0	1794	1794	1794	1794	0
348	20240221	140900	0	1794	1794	1794	1794	0
349	20240221	140800	0	1794	1794	1794	1794	0
350	20240221	140700	0	1794	1794	1794	1794	0
351	20240221	140600	0	1794	1794	1794	1794	0
352	20240221	140500	0	1794	1794	1794	1794	0
353	20240221	140400	0	1794	1794	1794	1794	0
354	20240221	140300	0	1794	1794	1794	1794	0
355	20240221	140200	0	1794	1794	1794	1794	0
356	20240221	140100	0	1794	1794	1794	1794	0
357	20240221	140000	0	1794	1794	1794	1794	0
358	20240221	135900	0	1794	1794	1794	1794	0
359	20240221	135800	0	1794	1794	1794	1794	0
360	20240221	135700	0	1794	1794	1794	1794	0
361	20240221	135600	0	1794	1794	1794	1794	0
362	20240221	135500	0	1794	1794	1794	1794	0
363	20240221	135400	0	1794	1794	1794	1794	0
364	20240221	135300	0	1794	1794	1794	1794	0
365	20240221	135200	0	1794	1794	1794	1794	0
366	20240221	135100	0	1794	1794	1794	1794	0
367	20240221	135000	0	1794	1794	1794	1794	0
368	20240221	134900	0	1794	1794	1794	1794	0
369	20240221	134800	0	1794	1794	1794	1794	0
370	20240221	134700	0	1794	1794	1794	1794	0
371	20240221	134600	0	1794	1794	1794	1794	0
372	20240221	134500	0	1794	1794	1794	1794	0
373	20240221	134400	0	1794	1794	1794	1794	0
374	20240221	134300	0	1794	1794	1794	1794	0
375	20240221	134200	0	1794	1794	1794	1794	0
376	20240221	134100	0	1794	1794	1794	1794	0
377	20240221	134000	0	1794	1794	1794	1794	0
378	20240221	133900	0	1794	1794	1794	1794	0
379	20240221	133800	0	1794	1794	1794	1794	0
380	20240221	133700	0	1794	1794	1794	1794	0
381	20240221	133600	0	1794	1794	1794	1794	0
382	20240221	133500	0	1794	1794	1794	1794	0
383	20240221	133400	0	1794	1794	1794	1794	0
384	20240221	133300	0	1794	1794	1794	1794	0
385	20240221	133200	0	1794	1794	1794	1794	0
386	20240221	133100	0	1794	1794	1794	1794	0
387	20240221	133000	0	1794	1794	1794	1794	0
388	20240221	132900	0	1794	1794	1794	1794	0
389	20240221	132800	0	1794	1794	1794	1794	0
390	20240221	132700	0	1794	1794	1794	1794	0
391	20240221	132600	0	1794	1794	1794	1794	0
392	20240221	132500	0	1794	1794	1794	1794	0
393	20240221	132400	0	1794	1794	1794	1794	0
394	20240221	132300	0	1794	1794	1794	1794	0
395	20240221	132200	0	1794	1794	1794	1794	0
396	20240221	132100	0	1794	1794	1794	1794	0
397	20240221	132000	0	1794	1794	1794	1794	0
398	20240221	131900	0	1794	1794	1794	1794	0
399	20240221	131800	0	1794	1794	1794	1794	0
400	20240221	131700	0	1794	1794	1794	1794	0
401	20240221	131600	0	1794	1794	1794	1794	0
402	20240221	131500	0	1794	1794	1794	1794	0
403	20240221	131400	0	1794	1794	1794	1794	0
404	20240221	131300	0	1794	1794	1794	1794	0
405	20240221	131200	0	1794	1794	1794	1794	0
406	20240221	131100	0	1794	1794	1794	1794	0
407	20240221	131000	0	1794	1794	1794	1794	0
408	20240221	130900	0	1794	1794	1794	1794	0
409	20240221	130800	0	1794	1794	1794	1794	0
410	20240221	130700	0	1794	1794	1794	1794	0
411	20240221	130600	0	1794	1794	1794	1794	0
412	20240221	130500	0	1794	1794	1794	1794	0
413	20240221	130400	0	1794	1794	1794	1794	0
414	20240221	130300	0	1794	1794	1794	1794	0
415	20240221	130200	0	1794	1794	1794	1794	0
416	20240221	130100	0	1794	1794	1794	1794	0
417	20240221	130000	0	1794	1794	1794	1794	0
418	20240221	125900	0	1794	1794	1794	1794	0
419	20240221	125800	0	1794	1794	1794	1794	0
420	20240221	125700	0	1794	1794	1794	1794	0
421	20240221	125600	0	1794	1794	1794	1794	0
422	20240221	125500	0	1794	1794	1794	1794	0
423	20240221	125400	0	1794	1794	1794	1794	0
424	20240221	125300	0	1794	1794	1794	1794	0
425	20240221	125200	0	1794	1794	1794	1794	0
426	20240221	125100	0	1794	1794	1794	1794	0
427	20240221	125000	0	1794	1794	1794	1794	0
428	20240221	124900	0	1794	1794	1794	1794	0
429	20240221	124800	0	1794	1794	1794	1794	0
430	20240221	124700	0	1794	1794	1794	1794	0
431	20240221	124600	0	1794	1794	1794	1794	0
432	20240221	124500	0	1794	1794	1794	1794	0
433	20240221	124400	0	1794	1794	1794	1794	0
434	20240221	124300	0	1794	1794	1794	1794	0
435	20240221	124200	0	1794	1794	1794	1794	0
436	20240221	124100	0	1794	1794	1794	1794	0
437	20240221	124000	0	1794	1794	1794	1794	0
438	20240221	123900	0	1794	1794	1794	1794	0
439	20240221	123800	0	1794	1794	1794	1794	0
440	20240221	123700	0	1794	1794	1794	1794	0
441	20240221	123600	0	1794	1794	1794	1794	0
442	20240221	123500	0	1794	1794	1794	1794	0
443	20240221	123400	0	1794	1794	1794	1794	0
444	20240221	123300	0	1794	1794	1794	1794	0
445	20240221	123200	0	1794	1794	1794	1794	0
446	20240221	123100	0	1794	1794	1794	1794	0
447	20240221	123000	0	1794	1794	1794	1794	0
448	20240221	122900	0	1794	1794	1794	1794	0
449	20240221	122800	0	1794	1794	1794	1794	0
450	20240221	122700	0	1794	1794	1794	1794	0
451	20240221	122600	0	1794	1794	1794	1794	0
452	20240221	122500	0	1794	1794	1794	1794	0
453	20240221	122400	0	1794	1794	1794	1794	0
454	20240221	122300	0	1794	1794	1794	1794	0
455	20240221	122200	0	1794	1794	1794	1794	0
456	20240221	122100	0	1794	1794	1794	1794	0
457	20240221	122000	0	1794	1794	1794	1794	0
458	20240221	121900	0	1794	1794	1794	1794	0
459	20240221	121800	0	1794	1794	1794	1794	0
460	20240221	121700	0	1794	1794	1794	1794	0
461	20240221	121600	0	1794	1794	1794	1794	0
462	20240221	121500	0	1794	1794	1794	1794	0
463	20240221	121400	0	1794	1794	1794	1794	0
464	20240221	121300	0	1794	1794	1794	1794	0
465	20240221	121200	0	1794	1794	1794	1794	0
466	20240221	121100	0	1794	1794	1794	1794	0
467	20240221	121000	0	1794	1794	1794	1794	0
468	20240221	120900	0	1794	1794	1794	1794	0
469	20240221	120800	0	1794	1794	1794	1794	0
470	20240221	120700	0	1794	1794	1794	1794	0
471	20240221	120600	0	1794	1794	1794	1794	0
472	20240221	120500	0	1794	1794	1794	1794	0
473	20240221	120400	0	1794	1794	1794	1794	0
474	20240221	120300	0	1794	1794	1794	1794	0
475	20240221	120200	0	1794	1794	1794	1794	0
476	20240221	120100	0	1794	1794	1794	1794	0
477	20240221	120000	0	1794	1794	1794	1794	0
478	20240221	115900	0	1794	1794	1794	1794	0
479	20240221	115800	0	1794	1794	1794	1794	0
480	20240221	115700	0	1794	1794	1794	1794	0
481	20240221	115600	0	1794	1794	1794	1794	0
482	20240221	115500	0	1794	1794	1794	1794	0
483	20240221	115400	0	1794	1794	1794	1794	0
484	20240221	115300	0	1794	1794	1794	1794	0
485	20240221	115200	0	1794	1794	1794	1794	0
486	20240221	115100	0	1794	1794	1794	1794	0
487	20240221	115000	0	1794	1794	1794	1794	0
488	20240221	114900	0	1794	1794	1794	1794	0
489	20240221	114800	0	1794	1794	1794	1794	0
490	20240221	114700	0	1794	1794	1794	1794	0
491	20240221	114600	0	1794	1794	1794	1794	0
492	20240221	114500	0	1794	1794	1794	1794	0
493	20240221	114400	0	1794	1794	1794	1794	0
494	20240221	114300	0	1794	1794	1794	1794	0
495	20240221	114200	0	1794	1794	1794	1794	0
496	20240221	114100	0	1794	1794	1794	1794	0
497	20240221	114000	0	1794	1794	1794	1794	0
498	20240221	113900	0	1794	1794	1794	1794	0
499	20240221	113800	0	1794	1794	1794	1794	0
500	20240221	113700	0	1794	1794	1794	1794	0
501	20240221	113600	0	1794	1794	1794	1794	0
502	20240221	113500	0	1794	1794	1794	1794	0
503	20240221	113400	0	1794	1794	1794	1794	0
504	20240221	113300	0	1794	1794	1794	1794	0
505	20240221	113200	0	1794	1794	1794	1794	0
506	20240221	113100	0	1794	1794	1794	1794	0
507	20240221	113000	0	1794	1794	1794	1794	0
508	20240221	112900	0	1794	1794	1794	1794	0
509	20240221	112800	0	1794	1794	1794	1794	0
510	20240221	112700	0	1794	1794	1794	1794	0
511	20240221	112600	0	1794	1794	1794	1794	0
512	20240221	112500	0	1794	1794	1794	1794	0
513	20240221	112400	0	1794	1794	1794	1794	0
514	20240221	112300	0	1794	1794	1794	1794	0
515	20240221	112200	0	1794	1794	1794	1794	0
516	20240221	112100	0	1794	1794	1794	1794	0
517	20240221	112000	0	1794	1794	1794	1794	0
518	20240221	111900	0	1794	1794	1794	1794	0
519	20240221	111800	0	1794	1794	1794	1794	0
520	20240221	111700	0	1794	1794	1794	1794	0
521	20240221	111600	0	1794	1794	1794	1794	0
522	20240221	111500	0	1794	1794	1794	1794	0
523	20240221	111400	0	1794	1794	1794	1794	0
524	20240221	111300	0	1794	1794	1794	1794	0
525	20240221	111200	0	1794	1794	1794	1794	0
526	20240221	111100	0	1794	1794	1794	1794	0
527	20240221	111000	0	1794	1794	1794	1794	0
528	20240221	110900	0	1794	1794	1794	1794	0
529	20240221	110800	0	1794	1794	1794	1794	0
530	20240221	110700	0	1794	1794	1794	1794	0
531	20240221	110600	0	1794	1794	1794	1794	0
532	20240221	110500	0	1794	1794	1794	1794	0
533	20240221	110400	0	1794	1794	1794	1794	0
534	20240221	110300	0	1794	1794	1794	1794	0
535	20240221	110200	0	1794	1794	1794	1794	0
536	20240221	110100	0	1794	1794	1794	1794	0
537	20240221	110000	0	1794	1794	1794	1794	0
538	20240221	105900	0	1794	1794	1794	1794	0
539	20240221	105800	0	1794	1794	1794	1794	0
540	20240221	105700	0	1794	1794	1794	1794	0
541	20240221	105600	0	1794	1794	1794	1794	0
542	20240221	105500	0	1794	1794	1794	1794	0
543	20240221	105400	0	1794	1794	1794	1794	0
544	20240221	105300	0	1794	1794	1794	1794	0
545	20240221	105200	0	1794	1794	1794	1794	0
546	20240221	105100	0	1794	1794	1794	1794	0
547	20240221	105000	0	1794	1794	1794	1794	0
548	20240221	104900	0	1794	1794	1794	1794	0
549	20240221	104800	0	1794	1794	1794	1794	0
550	20240221	104700	0	1794	1794	1794	1794	0
551	20240221	104600	0	1794	1794	1794	1794	0
552	20240221	104500	0	1794	1794	1794	1794	0
553	20240221	104400	0	1794	1794	1794	1794	0
554	20240221	104300	0	1794	1794	1794	1794	0
555	20240221	104200	0	1794	1794	1794	1794	0
556	20240221	104100	0	1794	1794	1794	1794	0
557	20240221	104000	0	1794	1794	1794	1794	0
558	20240221	103900	0	1794	1794	1794	1794	0
559	20240221	103800	0	1794	1794	1794	1794	0
560	20240221	103700	0	1794	1794	1794	1794	0
561	20240221	103600	0	1794	1794	1794	1794	0
562	20240221	103500	0	1794	1794	1794	1794	0
563	20240221	103400	0	1794	1794	1794	1794	0
564	20240221	103300	0	1794	1794	1794	1794	0
565	20240221	103200	0	1794	1794	1794	1794	0
566	20240221	103100	0	1794	1794	1794	1794	0
567	20240221	103000	0	1794	1794	1794	1794	0
568	20240221	102900	0	1794	1794	1794	1794	0
569	20240221	102800	0	1794	1794	1794	1794	0
570	20240221	102700	0	1794	1794	1794	1794	0
571	20240221	102600	0	1794	1794	1794	1794	0
572	20240221	102500	0	1794	1794	1794	1794	0
573	20240221	102400	0	1794	1794	1794	1794	0
574	20240221	102300	0	1794	1794	1794	1794	0
575	20240221	102200	0	1794	1794	1794	1794	0
576	20240221	102100	0	1794	1794	1794	1794	0
577	20240221	102000	0	1794	1794	1794	1794	0
578	20240221	101900	0	1794	1794	1794	1794	0
579	20240221	101800	0	1794	1794	1794	1794	0
580	20240221	101700	0	1794	1794	1794	1794	0
581	20240221	101600	0	1794	1794	1794	1794	0
582	20240221	101500	0	1794	1794	1794	1794	0
583	20240221	101400	0	1794	1794	1794	1794	0
584	20240221	101300	0	1794	1794	1794	1794	0
585	20240221	101200	0	1794	1794	1794	1794	0
586	20240221	101100	0	1794	1794	1794	1794	0
587	20240221	101000	0	1794	1794	1794	1794	0
588	20240221	100900	0	1794	1794	1794	1794	0
589	20240221	100800	0	1794	1794	1794	1794	0
590	20240221	100700	0	1794	1794	1794	1794	0
591	20240221	100600	0	1794	1794	1794	1794	0
592	20240221	100500	0	1794	1794	1794	1794	0
593	20240221	100400	0	1794	1794	1794	1794	0
594	20240221	100300	0	1794	1794	1794	1794	0
595	20240221	100200	0	1794	1794	1794	1794	0
596	20240221	100100	0	1794	1794	1794	1794	0
597	20240221	100000	0	1794	1794	1794	1794	0
598	20240221	095900	0	1794	1794	1794	1794	0
599	20240221	095800	0	1794	1794	1794	1794	0
600	20240221	095700	0	1794	1794	1794	1794	0
601	20240221	095600	0	1794	1794	1794	1794	0
602	20240221	095500	0	1794	1794	1794	1794	0
603	20240221	095400	0	1794	1794	1794	1794	0
604	20240221	095300	0	1794	1794	1794	1794	0
605	20240221	095200	0	1794	1794	1794	1794	0
606	20240221	095100	0	1794	1794	1794	1794	0
607	20240221	095000	0	1794	1794	1794	1794	0
608	20240221	094900	0	1794	1794	1794	1794	0
609	20240221	094800	0	1794	1794	1794	1794	0
610	20240221	094700	0	1794	1794	1794	1794	0
611	20240221	094600	0	1794	1794	1794	1794	0
612	20240221	094500	0	1794	1794	1794	1794	0
613	20240221	094400	0	1794	1794	1794	1794	0
614	20240221	094300	0	1794	1794	1794	1794	0
615	20240221	094200	0	1794	1794	1794	1794	0
616	20240221	094100	0	1794	1794	1794	1794	0
617	20240221	094000	0	1794	1794	1794	1794	0
618	20240221	093900	0	1794	1794	1794	1794	0
619	20240221	093800	0	1794	1794	1794	1794	0
620	20240221	093700	0	1794	1794	1794	1794	0
621	20240221	093600	0	1794	1794	1794	1794	0
622	20240221	093500	0	1794	1794	1794	1794	0
623	20240221	093400	0	1794	1794	1794	1794	0
624	20240221	093300	0	1794	1794	1794	1794	0
625	20240221	093200	0	1794	1794	1794	1794	0
626	20240221	093100	0	1794	1794	1794	1794	0
627	20240221	093000	0	1794	1794	1794	1794	0
628	20240221	092900	0	1794	1794	1794	1794	0
629	20240221	092800	0	1794	1794	1794	1794	0
630	20240221	092700	0	1794	1794	1794	1794	0
631	20240221	092600	0	1794	1794	1794	1794	0
632	20240221	092500	0	1794	1794	1794	1794	0
633	20240221	092400	0	1794	1794	1794	1794	0
634	20240221	092300	0	1794	1794	1794	1794	0
635	20240221	092200	0	1794	1794	1794	1794	0
636	20240221	092100	0	1794	1794	1794	1794	0
637	20240221	092000	0	1794	1794	1794	1794	0
638	20240221	091900	0	1794	1794	1794	1794	0
639	20240221	091800	0	1794	1794	1794	1794	0
640	20240221	091700	0	1794	1794	1794	1794	0
641	20240221	091600	0	1794	1794	1794	1794	0
642	20240221	091500	0	1794	1794	1794	1794	0
643	20240221	091400	0	1794	1794	1794	1794	0
644	20240221	091300	0	1794	1794	1794	1794	0
645	20240221	091200	0	1794	1794	1794	1794	0
646	20240221	091100	0	1794	1794	1794	1794	0
647	20240221	091000	0	1794	1794	1794	1794	0
648	20240221	090900	0	1794	1794	1794	1794	0
649	20240221	090800	0	1794	1794	1794	1794	0
650	20240221	090700	0	1794	1794	1794	1794	0
651	20240221	090600	0	1794	1794	1794	1794	0
652	20240221	090500	0	1794	1794	1794	1794	0
653	20240221	090400	0	1794	1794	1794	1794	0
654	20240221	090300	0	1794	1794	1794	1794	0
655	20240221	090200	0	1794	1794	1794	1794	0
656	20240221	090100	0	1794	1794	1794	1794	0
657	20240221	090000	0	1794	1794	1794	1794	0