KissMeData/341310/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	211000	1926	498	498	498	498	1
3	20240222	210900	1926	498	498	498	498	0
4	20240222	210800	1926	498	498	498	498	0
5	20240222	210700	1926	498	498	498	498	0
6	20240222	210600	1926	498	498	498	498	0
7	20240222	210500	1926	498	498	498	498	0
8	20240222	210400	1926	498	498	498	498	0
9	20240222	210300	1926	498	498	498	498	0
10	20240222	210200	1926	498	498	498	498	0
11	20240222	210100	1926	498	498	498	498	0
12	20240222	210000	1926	498	498	498	498	0
13	20240222	205900	1926	498	498	498	498	0
14	20240222	205800	1926	498	498	498	498	0
15	20240222	205700	1926	498	498	498	498	0
16	20240222	205600	1926	498	498	498	498	0
17	20240222	205500	1926	498	498	498	498	0
18	20240222	205400	1926	498	498	498	498	0
19	20240222	205300	1926	498	498	498	498	0
20	20240222	205200	1926	498	498	498	498	0
21	20240222	205100	1926	498	498	498	498	0
22	20240222	205000	1926	498	498	498	498	0
23	20240222	204900	1926	498	498	498	498	0
24	20240222	204800	1926	498	498	498	498	0
25	20240222	204700	1926	498	498	498	498	0
26	20240222	204600	1926	498	498	498	498	0
27	20240222	204500	1926	498	498	498	498	0
28	20240222	204400	1926	498	498	498	498	0
29	20240222	204300	1926	498	498	498	498	0
30	20240222	204200	1926	498	498	498	498	0
31	20240222	204100	1926	498	498	498	498	0
32	20240222	204000	1926	498	498	498	498	1
33	20240222	203900	1926	498	498	498	498	0
34	20240222	203800	1926	498	498	498	498	0
35	20240222	203700	1926	498	498	498	498	0
36	20240222	203600	1926	498	498	498	498	0
37	20240222	203500	1926	498	498	498	498	0
38	20240222	203400	1926	498	498	498	498	0
39	20240222	203300	1926	498	498	498	498	0
40	20240222	203200	1926	498	498	498	498	0
41	20240222	203100	1926	498	498	498	498	0
42	20240222	203000	1926	498	498	498	498	0
43	20240222	202900	1926	498	498	498	498	0
44	20240222	202800	1926	498	498	498	498	0
45	20240222	202700	1926	498	498	498	498	0
46	20240222	202600	1926	498	498	498	498	0
47	20240222	202500	1926	498	498	498	498	0
48	20240222	202400	1926	498	498	498	498	0
49	20240222	202300	1926	498	498	498	498	0
50	20240222	202200	1926	498	498	498	498	0
51	20240222	202100	1926	498	498	498	498	0
52	20240222	202000	1926	498	498	498	498	0
53	20240222	201900	1926	498	498	498	498	0
54	20240222	201800	1926	498	498	498	498	0
55	20240222	201700	1926	498	498	498	498	0
56	20240222	201600	1926	498	498	498	498	0
57	20240222	201500	1926	498	498	498	498	0
58	20240222	201400	1926	498	498	498	498	0
59	20240222	201300	1926	498	498	498	498	0
60	20240222	201200	1926	498	498	498	498	0
61	20240222	201100	1926	498	498	498	498	0
62	20240222	201000	1926	498	498	498	498	1
63	20240222	200900	1926	498	498	498	498	0
64	20240222	200800	1926	498	498	498	498	0
65	20240222	200700	1926	498	498	498	498	0
66	20240222	200600	1926	498	498	498	498	0
67	20240222	200500	1926	498	498	498	498	0
68	20240222	200400	1926	498	498	498	498	0
69	20240222	200300	1926	498	498	498	498	0
70	20240222	200200	1926	498	498	498	498	0
71	20240222	200100	1926	498	498	498	498	0
72	20240222	200000	1926	498	498	498	498	0
73	20240222	195900	1926	498	498	498	498	0
74	20240222	195800	1926	498	498	498	498	0
75	20240222	195700	1926	498	498	498	498	0
76	20240222	195600	1926	498	498	498	498	0
77	20240222	195500	1926	498	498	498	498	0
78	20240222	195400	1926	498	498	498	498	0
79	20240222	195300	1926	498	498	498	498	0
80	20240222	195200	1926	498	498	498	498	0
81	20240222	195100	1926	498	498	498	498	0
82	20240222	195000	1926	498	498	498	498	0
83	20240222	194900	1926	498	498	498	498	0
84	20240222	194800	1926	498	498	498	498	0
85	20240222	194700	1926	498	498	498	498	0
86	20240222	194600	1926	498	498	498	498	0
87	20240222	194500	1926	498	498	498	498	0
88	20240222	194400	1926	498	498	498	498	0
89	20240222	194300	1926	498	498	498	498	0
90	20240222	194200	1926	498	498	498	498	0
91	20240222	194100	1926	498	498	498	498	0
92	20240222	194000	1926	498	498	498	498	1
93	20240222	193900	1926	498	498	498	498	0
94	20240222	193800	1926	498	498	498	498	0
95	20240222	193700	1926	498	498	498	498	0
96	20240222	193600	1926	498	498	498	498	0
97	20240222	193500	1926	498	498	498	498	0
98	20240222	193400	1926	498	498	498	498	0
99	20240222	193300	1926	498	498	498	498	0
100	20240222	193200	1926	498	498	498	498	0
101	20240222	193100	1926	498	498	498	498	0
102	20240222	193000	1926	498	498	498	498	0
103	20240222	192900	1926	498	498	498	498	0
104	20240222	192800	1926	498	498	498	498	0
105	20240222	192700	1926	498	498	498	498	0
106	20240222	192600	1926	498	498	498	498	0
107	20240222	192500	1926	498	498	498	498	0
108	20240222	192400	1926	498	498	498	498	0
109	20240222	192300	1926	498	498	498	498	0
110	20240222	192200	1926	498	498	498	498	0
111	20240222	192100	1926	498	498	498	498	0
112	20240222	192000	1926	498	498	498	498	0
113	20240222	191900	1926	498	498	498	498	0
114	20240222	191800	1926	498	498	498	498	0
115	20240222	191700	1926	498	498	498	498	0
116	20240222	191600	1926	498	498	498	498	0
117	20240222	191500	1926	498	498	498	498	0
118	20240222	191400	1926	498	498	498	498	0
119	20240222	191300	1926	498	498	498	498	0
120	20240222	191200	1926	498	498	498	498	0
121	20240222	191100	1926	498	498	498	498	0
122	20240222	191000	1926	498	498	498	498	1
123	20240222	190900	1926	498	498	498	498	0
124	20240222	190800	1926	498	498	498	498	0
125	20240222	190700	1926	498	498	498	498	0
126	20240222	190600	1926	498	498	498	498	0
127	20240222	190500	1926	498	498	498	498	0
128	20240222	190400	1926	498	498	498	498	0
129	20240222	190300	1926	498	498	498	498	0
130	20240222	190200	1926	498	498	498	498	0
131	20240222	190100	1926	498	498	498	498	0
132	20240222	190000	1926	498	498	498	498	0
133	20240222	185900	1926	498	498	498	498	0
134	20240222	185800	1926	498	498	498	498	0
135	20240222	185700	1926	498	498	498	498	0
136	20240222	185600	1926	498	498	498	498	0
137	20240222	185500	1926	498	498	498	498	0
138	20240222	185400	1926	498	498	498	498	0
139	20240222	185300	1926	498	498	498	498	0
140	20240222	185200	1926	498	498	498	498	0
141	20240222	185100	1926	498	498	498	498	0
142	20240222	185000	1926	498	498	498	498	0
143	20240222	184900	1926	498	498	498	498	0
144	20240222	184800	1926	498	498	498	498	0
145	20240222	184700	1926	498	498	498	498	0
146	20240222	184600	1926	498	498	498	498	0
147	20240222	184500	1926	498	498	498	498	0
148	20240222	184400	1926	498	498	498	498	0
149	20240222	184300	1926	498	498	498	498	0
150	20240222	184200	1926	498	498	498	498	0
151	20240222	184100	1926	498	498	498	498	0
152	20240222	184000	1926	498	498	498	498	1
153	20240222	183900	1926	498	498	498	498	0
154	20240222	183800	1926	498	498	498	498	0
155	20240222	183700	1926	498	498	498	498	0
156	20240222	183600	1926	498	498	498	498	0
157	20240222	183500	1926	498	498	498	498	0
158	20240222	183400	1926	498	498	498	498	0
159	20240222	183300	1926	498	498	498	498	0
160	20240222	183200	1926	498	498	498	498	0
161	20240222	183100	1926	498	498	498	498	0
162	20240222	183000	1926	498	498	498	498	0
163	20240222	182900	1926	498	498	498	498	0
164	20240222	182800	1926	498	498	498	498	0
165	20240222	182700	1926	498	498	498	498	0
166	20240222	182600	1926	498	498	498	498	0
167	20240222	182500	1926	498	498	498	498	0
168	20240222	182400	1926	498	498	498	498	0
169	20240222	182300	1926	498	498	498	498	0
170	20240222	182200	1926	498	498	498	498	0
171	20240222	182100	1926	498	498	498	498	0
172	20240222	182000	1926	498	498	498	498	0
173	20240222	181900	1926	498	498	498	498	0
174	20240222	181800	1926	498	498	498	498	0
175	20240222	181700	1926	498	498	498	498	0
176	20240222	181600	1926	498	498	498	498	0
177	20240222	181500	1926	498	498	498	498	0
178	20240222	181400	1926	498	498	498	498	0
179	20240222	181300	1926	498	498	498	498	0
180	20240222	181200	1926	498	498	498	498	0
181	20240222	181100	1926	498	498	498	498	0
182	20240222	181000	1926	498	498	498	498	1
183	20240222	180900	1926	498	498	498	498	0
184	20240222	180800	1926	498	498	498	498	0
185	20240222	180700	1926	498	498	498	498	0
186	20240222	180600	1926	498	498	498	498	0
187	20240222	180500	1926	498	498	498	498	0
188	20240222	180400	1926	498	498	498	498	0
189	20240222	180300	1926	498	498	498	498	0
190	20240222	180200	1926	498	498	498	498	0
191	20240222	180100	1926	498	498	498	498	0
192	20240222	180000	1926	498	498	498	498	0
193	20240222	175900	1926	498	498	498	498	0
194	20240222	175800	1926	498	498	498	498	0
195	20240222	175700	1926	498	498	498	498	0
196	20240222	175600	1926	498	498	498	498	0
197	20240222	175500	1926	498	498	498	498	0
198	20240222	175400	1926	498	498	498	498	0
199	20240222	175300	1926	498	498	498	498	0
200	20240222	175200	1926	498	498	498	498	0
201	20240222	175100	1926	498	498	498	498	0
202	20240222	175000	1926	498	498	498	498	0
203	20240222	174900	1926	498	498	498	498	0
204	20240222	174800	1926	498	498	498	498	0
205	20240222	174700	1926	498	498	498	498	0
206	20240222	174600	1926	498	498	498	498	0
207	20240222	174500	1926	498	498	498	498	0
208	20240222	174400	1926	498	498	498	498	0
209	20240222	174300	1926	498	498	498	498	0
210	20240222	174200	1926	498	498	498	498	0
211	20240222	174100	1926	498	498	498	498	0
212	20240222	174000	1926	498	498	498	498	1
213	20240222	173900	1926	498	498	498	498	0
214	20240222	173800	1926	498	498	498	498	0
215	20240222	173700	1926	498	498	498	498	0
216	20240222	173600	1926	498	498	498	498	0
217	20240222	173500	1926	498	498	498	498	0
218	20240222	173400	1926	498	498	498	498	0
219	20240222	173300	1926	498	498	498	498	0
220	20240222	173200	1926	498	498	498	498	0
221	20240222	173100	1926	498	498	498	498	0
222	20240222	173000	1926	498	498	498	498	0
223	20240222	172900	1926	498	498	498	498	0
224	20240222	172800	1926	498	498	498	498	0
225	20240222	172700	1926	498	498	498	498	0
226	20240222	172600	1926	498	498	498	498	0
227	20240222	172500	1926	498	498	498	498	0
228	20240222	172400	1926	498	498	498	498	0
229	20240222	172300	1926	498	498	498	498	0
230	20240222	172200	1926	498	498	498	498	0
231	20240222	172100	1926	498	498	498	498	0
232	20240222	172000	1926	498	498	498	498	0
233	20240222	171900	1926	498	498	498	498	0
234	20240222	171800	1926	498	498	498	498	0
235	20240222	171700	1926	498	498	498	498	0
236	20240222	171600	1926	498	498	498	498	0
237	20240222	171500	1926	498	498	498	498	0
238	20240222	171400	1926	498	498	498	498	0
239	20240222	171300	1926	498	498	498	498	0
240	20240222	171200	1926	498	498	498	498	0
241	20240222	171100	1926	498	498	498	498	0
242	20240222	171000	1926	498	498	498	498	1
243	20240222	170900	1926	498	498	498	498	0
244	20240222	170800	1926	498	498	498	498	0
245	20240222	170700	1926	498	498	498	498	0
246	20240222	170600	1926	498	498	498	498	0
247	20240222	170500	1926	498	498	498	498	0
248	20240222	170400	1926	498	498	498	498	0
249	20240222	170300	1926	498	498	498	498	0
250	20240222	170200	1926	498	498	498	498	0
251	20240222	170100	1926	498	498	498	498	0
252	20240222	170000	1926	498	498	498	498	0
253	20240222	165900	1926	498	498	498	498	0
254	20240222	165800	1926	498	498	498	498	0
255	20240222	165700	1926	498	498	498	498	0
256	20240222	165600	1926	498	498	498	498	0
257	20240222	165500	1926	498	498	498	498	0
258	20240222	165400	1926	498	498	498	498	0
259	20240222	165300	1926	498	498	498	498	0
260	20240222	165200	1926	498	498	498	498	0
261	20240222	165100	1926	498	498	498	498	0
262	20240222	165000	1926	498	498	498	498	0
263	20240222	164900	1926	498	498	498	498	0
264	20240222	164800	1926	498	498	498	498	0
265	20240222	164700	1926	498	498	498	498	0
266	20240222	164600	1926	498	498	498	498	0
267	20240222	164500	1926	498	498	498	498	0
268	20240222	164400	1926	498	498	498	498	0
269	20240222	164300	1926	498	498	498	498	0
270	20240222	164200	1926	498	498	498	498	0
271	20240222	164100	1926	498	498	498	498	0
272	20240222	164000	1926	498	498	498	498	1
273	20240222	163900	1926	498	498	498	498	0
274	20240222	163800	1926	498	498	498	498	0
275	20240222	163700	1926	498	498	498	498	0
276	20240222	163600	1926	498	498	498	498	0
277	20240222	163500	1926	498	498	498	498	0
278	20240222	163400	1926	498	498	498	498	0
279	20240222	163300	1926	498	498	498	498	0
280	20240222	163200	1926	498	498	498	498	0
281	20240222	163100	1926	498	498	498	498	0
282	20240222	163000	1926	498	498	498	498	0
283	20240222	162900	1926	498	498	498	498	0
284	20240222	162800	1926	498	498	498	498	0
285	20240222	162700	1926	498	498	498	498	0
286	20240222	162600	1926	498	498	498	498	0
287	20240222	162500	1926	498	498	498	498	0
288	20240222	162400	1926	498	498	498	498	0
289	20240222	162300	1926	498	498	498	498	0
290	20240222	162200	1926	498	498	498	498	0
291	20240222	162100	1926	498	498	498	498	0
292	20240222	162000	1926	498	498	498	498	0
293	20240222	161900	1926	498	498	498	498	0
294	20240222	161800	1926	498	498	498	498	0
295	20240222	161700	1926	498	498	498	498	0
296	20240222	161600	1926	498	498	498	498	0
297	20240222	161500	1926	498	498	498	498	0
298	20240222	161400	1926	498	498	498	498	0
299	20240222	161300	1926	498	498	498	498	0
300	20240222	161200	1926	498	498	498	498	0
301	20240222	161100	1926	498	498	498	498	0
302	20240222	161000	1926	498	498	498	498	1
303	20240222	160900	1926	498	498	498	498	0
304	20240222	160800	1926	498	498	498	498	0
305	20240222	160700	1926	498	498	498	498	0
306	20240222	160600	1926	498	498	498	498	0
307	20240222	160500	1926	498	498	498	498	0
308	20240222	160400	1926	498	498	498	498	0
309	20240222	160300	1926	498	498	498	498	0
310	20240222	160200	1926	498	498	498	498	0
311	20240222	160100	1926	498	498	498	498	0
312	20240222	160000	1926	498	498	498	498	0
313	20240222	155900	1926	498	498	498	498	0
314	20240222	155800	1926	498	498	498	498	0
315	20240222	155700	1926	498	498	498	498	0
316	20240222	155600	1926	498	498	498	498	0
317	20240222	155500	1926	498	498	498	498	0
318	20240222	155400	1926	498	498	498	498	0
319	20240222	155300	1926	498	498	498	498	0
320	20240222	155200	1926	498	498	498	498	0
321	20240222	155100	1926	498	498	498	498	0
322	20240222	155000	1926	498	498	498	498	0
323	20240222	154900	1926	498	498	498	498	0
324	20240222	154800	1926	498	498	498	498	0
325	20240222	154700	1926	498	498	498	498	0
326	20240222	154600	1926	498	498	498	498	0
327	20240222	154500	1926	498	498	498	498	0
328	20240222	154400	1926	498	498	498	498	0
329	20240222	154300	1926	498	498	498	498	0
330	20240222	154200	1926	498	498	498	498	0
331	20240222	154100	1926	498	498	498	498	0
332	20240222	154000	1926	498	498	498	498	1
333	20240222	153900	1926	498	498	498	498	0
334	20240222	153800	1926	498	498	498	498	0
335	20240222	153700	1926	498	498	498	498	0
336	20240222	153600	1926	498	498	498	498	0
337	20240222	153500	1926	498	498	498	498	0
338	20240222	153400	1926	498	498	498	498	0
339	20240222	153300	1926	498	498	498	498	0
340	20240222	153200	1926	498	498	498	498	0
341	20240222	153100	1926	498	498	498	498	0
342	20240222	153000	1926	498	498	498	498	0
343	20240222	152900	1926	498	498	498	498	0
344	20240222	152800	1926	498	498	498	498	0
345	20240222	152700	1926	498	498	498	498	0
346	20240222	152600	1926	498	498	498	498	0
347	20240222	152500	1926	498	498	498	498	0
348	20240222	152400	1926	498	498	498	498	0
349	20240222	152300	1926	498	498	498	498	0
350	20240222	152200	1926	498	498	498	498	0
351	20240222	152100	1926	498	498	498	498	0
352	20240222	152000	1926	498	498	498	498	0
353	20240222	151900	1926	498	498	498	498	0
354	20240222	151800	1926	498	498	498	498	0
355	20240222	151700	1926	498	498	498	498	0
356	20240222	151600	1926	498	498	498	498	0
357	20240222	151500	1926	498	498	498	498	0
358	20240222	151400	1926	498	498	498	498	0
359	20240222	151300	1926	498	498	498	498	0
360	20240222	151200	1926	498	498	498	498	0
361	20240222	151100	1926	498	498	498	498	0
362	20240222	151000	1926	498	498	498	498	0
363	20240222	150900	1926	498	498	498	498	0
364	20240222	150800	1926	498	498	498	498	0
365	20240222	150700	1926	498	498	498	498	0
366	20240222	150600	1926	498	498	498	498	0
367	20240222	150500	1926	498	498	498	498	0
368	20240222	150400	1926	498	498	498	498	0
369	20240222	150300	1926	498	498	498	498	0
370	20240222	150200	1926	498	498	498	498	0
371	20240222	150100	1926	498	498	498	498	0
372	20240222	150000	1926	498	498	498	498	0
373	20240222	145900	1926	498	498	498	498	0
374	20240222	145800	1926	498	498	498	498	0
375	20240222	145700	1926	498	498	498	498	0
376	20240222	145600	1926	498	498	498	498	0
377	20240222	145500	1926	498	498	498	498	0
378	20240222	145400	1926	498	498	498	498	0
379	20240222	145300	1926	498	498	498	498	0
380	20240222	145200	1926	498	498	498	498	0
381	20240222	145100	1926	498	498	498	498	0
382	20240222	145000	1926	498	498	498	498	0
383	20240222	144900	1926	498	498	498	498	0
384	20240222	144800	1926	498	498	498	498	0
385	20240222	144700	1926	498	498	498	498	0
386	20240222	144600	1926	498	498	498	498	0
387	20240222	144500	1926	498	498	498	498	0
388	20240222	144400	1926	498	498	498	498	0
389	20240222	144300	1926	498	498	498	498	0
390	20240222	144200	1926	498	498	498	498	0
391	20240222	144100	1926	498	498	498	498	0
392	20240222	144000	1926	498	498	498	498	0
393	20240222	143900	1926	498	498	498	498	0
394	20240222	143800	1926	498	498	498	498	0
395	20240222	143700	1926	498	498	498	498	0
396	20240222	143600	1926	498	498	498	498	0
397	20240222	143500	1926	498	498	498	498	0
398	20240222	143400	1926	498	498	498	498	0
399	20240222	143300	1926	498	498	498	498	0
400	20240222	143200	1926	498	498	498	498	0
401	20240222	143100	1926	498	498	498	498	0
402	20240222	143000	1926	498	498	498	498	0
403	20240222	142900	1926	498	498	498	498	0
404	20240222	142800	1926	498	498	498	498	0
405	20240222	142700	1926	498	498	498	498	0
406	20240222	142600	1926	498	498	498	498	0
407	20240222	142500	1926	498	498	498	498	0
408	20240222	142400	1926	498	498	498	498	0
409	20240222	142300	1926	498	498	498	498	0
410	20240222	142200	1926	498	498	498	498	0
411	20240222	142100	1926	498	498	498	498	0
412	20240222	142000	1926	498	498	498	498	0
413	20240222	141900	1926	498	498	498	498	0
414	20240222	141800	1926	498	498	498	498	0
415	20240222	141700	1926	498	498	498	498	0
416	20240222	141600	1926	498	498	498	498	0
417	20240222	141500	1926	498	498	498	498	0
418	20240222	141400	1926	498	498	498	498	0
419	20240222	141300	1926	498	498	498	498	0
420	20240222	141200	1926	498	498	498	498	0
421	20240222	141100	1926	498	498	498	498	0
422	20240222	141000	1926	498	498	498	498	0
423	20240222	140900	1926	498	498	498	498	0
424	20240222	140800	1926	498	498	498	498	0
425	20240222	140700	1926	498	498	498	498	0
426	20240222	140600	1926	498	498	498	498	0
427	20240222	140500	1926	498	498	498	498	0
428	20240222	140400	1926	498	498	498	498	0
429	20240222	140300	1926	498	498	498	498	0
430	20240222	140200	1926	498	498	498	498	0
431	20240222	140100	1926	498	498	498	498	0
432	20240222	140000	1926	498	498	498	498	0
433	20240222	135900	1926	498	498	498	498	0
434	20240222	135800	1926	498	498	498	498	0
435	20240222	135700	1926	498	498	498	498	0
436	20240222	135600	1926	498	498	498	498	0
437	20240222	135500	1926	498	498	498	498	0
438	20240222	135400	1926	498	498	498	498	0
439	20240222	135300	1926	498	498	498	498	0
440	20240222	135200	1926	498	498	498	498	0
441	20240222	135100	1926	498	498	498	498	0
442	20240222	135000	1926	498	498	498	498	0
443	20240222	134900	1926	498	498	498	498	0
444	20240222	134800	1926	498	498	498	498	0
445	20240222	134700	1926	498	498	498	498	0
446	20240222	134600	1926	498	498	498	498	0
447	20240222	134500	1926	498	498	498	498	0
448	20240222	134400	1926	498	498	498	498	0
449	20240222	134300	1926	498	498	498	498	0
450	20240222	134200	1926	498	498	498	498	0
451	20240222	134100	1926	498	498	498	498	0
452	20240222	134000	1926	498	498	498	498	0
453	20240222	133900	1926	498	498	498	498	0
454	20240222	133800	1926	498	498	498	498	0
455	20240222	133700	1926	498	498	498	498	0
456	20240222	133600	1926	498	498	498	498	0
457	20240222	133500	1926	498	498	498	498	0
458	20240222	133400	1926	498	498	498	498	0
459	20240222	133300	1926	498	498	498	498	0
460	20240222	133200	1926	498	498	498	498	0
461	20240222	133100	1926	498	498	498	498	0
462	20240222	133000	1926	498	498	498	498	0
463	20240222	132900	1926	498	498	498	498	0
464	20240222	132800	1926	498	498	498	498	0
465	20240222	132700	1926	498	498	498	498	0
466	20240222	132600	1926	498	498	498	498	0
467	20240222	132500	1926	498	498	498	498	0
468	20240222	132400	1926	498	498	498	498	0
469	20240222	132300	1926	498	498	498	498	0
470	20240222	132200	1926	498	498	498	498	0
471	20240222	132100	1926	498	498	498	498	0
472	20240222	132000	1926	498	498	498	498	0
473	20240222	131900	1926	498	498	498	498	0
474	20240222	131800	1926	498	498	498	498	0
475	20240222	131700	1926	498	498	498	498	0
476	20240222	131600	1926	498	498	498	498	0
477	20240222	131500	1926	498	498	498	498	0
478	20240222	131400	1926	498	498	498	498	0
479	20240222	131300	1926	498	498	498	498	0
480	20240222	131200	1926	498	498	498	498	0
481	20240222	131100	1926	498	498	498	498	0
482	20240222	131000	1926	498	498	498	498	0
483	20240222	130900	1926	498	498	498	498	0
484	20240222	130800	1926	498	498	498	498	0
485	20240222	130700	1926	498	498	498	498	0
486	20240222	130600	1926	498	498	498	498	0
487	20240222	130500	1926	498	498	498	498	1
488	20240222	130400	1428	430	430	430	430	0
489	20240222	130300	1428	430	430	430	430	0
490	20240222	130200	1428	430	430	430	430	0
491	20240222	130100	1428	430	430	430	430	0
492	20240222	130000	1428	430	430	430	430	0
493	20240222	125900	1428	430	430	430	430	0
494	20240222	125800	1428	430	430	430	430	0
495	20240222	125700	1428	430	430	430	430	1
496	20240222	125600	998	499	499	499	499	0
497	20240222	125500	998	499	499	499	499	0
498	20240222	125400	998	499	499	499	499	0
499	20240222	125300	998	499	499	499	499	0
500	20240222	125200	998	499	499	499	499	0
501	20240222	125100	998	499	499	499	499	0
502	20240222	125000	998	499	499	499	499	0
503	20240222	124900	998	499	499	499	499	0
504	20240222	124800	998	499	499	499	499	0
505	20240222	124700	998	499	499	499	499	0
506	20240222	124600	998	499	499	499	499	0
507	20240222	124500	998	499	499	499	499	0
508	20240222	124400	998	499	499	499	499	0
509	20240222	124300	998	499	499	499	499	0
510	20240222	124200	998	499	499	499	499	0
511	20240222	124100	998	499	499	499	499	0
512	20240222	124000	998	499	499	499	499	0
513	20240222	123900	998	499	499	499	499	0
514	20240222	123800	998	499	499	499	499	0
515	20240222	123700	998	499	499	499	499	0
516	20240222	123600	998	499	499	499	499	0
517	20240222	123500	998	499	499	499	499	0
518	20240222	123400	998	499	499	499	499	0
519	20240222	123300	998	499	499	499	499	0
520	20240222	123200	998	499	499	499	499	0
521	20240222	123100	998	499	499	499	499	0
522	20240222	123000	998	499	499	499	499	0
523	20240222	122900	998	499	499	499	499	1
524	20240222	122800	499	499	499	499	499	0
525	20240222	122700	499	499	499	499	499	0
526	20240222	122600	499	499	499	499	499	0
527	20240222	122500	499	499	499	499	499	0
528	20240222	122400	499	499	499	499	499	0
529	20240222	122300	499	499	499	499	499	0
530	20240222	122200	499	499	499	499	499	0
531	20240222	122100	499	499	499	499	499	0
532	20240222	122000	499	499	499	499	499	0
533	20240222	121900	499	499	499	499	499	0
534	20240222	121800	499	499	499	499	499	0
535	20240222	121700	499	499	499	499	499	0
536	20240222	121600	499	499	499	499	499	0
537	20240222	121500	499	499	499	499	499	0
538	20240222	121400	499	499	499	499	499	0
539	20240222	121300	499	499	499	499	499	0
540	20240222	121200	499	499	499	499	499	0
541	20240222	121100	499	499	499	499	499	0
542	20240222	121000	499	499	499	499	499	0
543	20240222	120900	499	499	499	499	499	0
544	20240222	120800	499	499	499	499	499	0
545	20240222	120700	499	499	499	499	499	0
546	20240222	120600	499	499	499	499	499	0
547	20240222	120500	499	499	499	499	499	0
548	20240222	120400	499	499	499	499	499	0
549	20240222	120300	499	499	499	499	499	0
550	20240222	120200	499	499	499	499	499	0
551	20240222	120100	499	499	499	499	499	0
552	20240222	120000	499	499	499	499	499	0
553	20240222	115900	499	499	499	499	499	0
554	20240222	115800	499	499	499	499	499	0
555	20240222	115700	499	499	499	499	499	0
556	20240222	115600	499	499	499	499	499	0
557	20240222	115500	499	499	499	499	499	0
558	20240222	115400	499	499	499	499	499	0
559	20240222	115300	499	499	499	499	499	0
560	20240222	115200	499	499	499	499	499	0
561	20240222	115100	499	499	499	499	499	0
562	20240222	115000	499	499	499	499	499	0
563	20240222	114900	499	499	499	499	499	0
564	20240222	114800	499	499	499	499	499	0
565	20240222	114700	499	499	499	499	499	0
566	20240222	114600	499	499	499	499	499	0
567	20240222	114500	499	499	499	499	499	0
568	20240222	114400	499	499	499	499	499	0
569	20240222	114300	499	499	499	499	499	0
570	20240222	114200	499	499	499	499	499	0
571	20240222	114100	499	499	499	499	499	0
572	20240222	114000	499	499	499	499	499	0
573	20240222	113900	499	499	499	499	499	0
574	20240222	113800	499	499	499	499	499	0
575	20240222	113700	499	499	499	499	499	0
576	20240222	113600	499	499	499	499	499	0
577	20240222	113500	499	499	499	499	499	0
578	20240222	113400	499	499	499	499	499	0
579	20240222	113300	499	499	499	499	499	0
580	20240222	113200	499	499	499	499	499	0
581	20240222	113100	499	499	499	499	499	0
582	20240222	113000	499	499	499	499	499	0
583	20240222	112900	499	499	499	499	499	0
584	20240222	112800	499	499	499	499	499	0
585	20240222	112700	499	499	499	499	499	0
586	20240222	112600	499	499	499	499	499	0
587	20240222	112500	499	499	499	499	499	0
588	20240222	112400	499	499	499	499	499	0
589	20240222	112300	499	499	499	499	499	0
590	20240222	112200	499	499	499	499	499	0
591	20240222	112100	499	499	499	499	499	0
592	20240222	112000	499	499	499	499	499	0
593	20240222	111900	499	499	499	499	499	0
594	20240222	111800	499	499	499	499	499	0
595	20240222	111700	499	499	499	499	499	0
596	20240222	111600	499	499	499	499	499	0
597	20240222	111500	499	499	499	499	499	0
598	20240222	111400	499	499	499	499	499	0
599	20240222	111300	499	499	499	499	499	0
600	20240222	111200	499	499	499	499	499	0
601	20240222	111100	499	499	499	499	499	0
602	20240222	111000	499	499	499	499	499	0
603	20240222	110900	499	499	499	499	499	0
604	20240222	110800	499	499	499	499	499	0
605	20240222	110700	499	499	499	499	499	0
606	20240222	110600	499	499	499	499	499	0
607	20240222	110500	499	499	499	499	499	0
608	20240222	110400	499	499	499	499	499	0
609	20240222	110300	499	499	499	499	499	0
610	20240222	110200	499	499	499	499	499	0
611	20240222	110100	499	499	499	499	499	0
612	20240222	110000	499	499	499	499	499	0
613	20240222	105900	499	499	499	499	499	0
614	20240222	105800	499	499	499	499	499	0
615	20240222	105700	499	499	499	499	499	0
616	20240222	105600	499	499	499	499	499	0
617	20240222	105500	499	499	499	499	499	0
618	20240222	105400	499	499	499	499	499	0
619	20240222	105300	499	499	499	499	499	0
620	20240222	105200	499	499	499	499	499	0
621	20240222	105100	499	499	499	499	499	0
622	20240222	105000	499	499	499	499	499	0
623	20240222	104900	499	499	499	499	499	0
624	20240222	104800	499	499	499	499	499	0
625	20240222	104700	499	499	499	499	499	0
626	20240222	104600	499	499	499	499	499	0
627	20240222	104500	499	499	499	499	499	0
628	20240222	104400	499	499	499	499	499	0
629	20240222	104300	499	499	499	499	499	1
630	20240222	104200	0	504	504	504	504	0
631	20240222	104100	0	504	504	504	504	0
632	20240222	104000	0	504	504	504	504	0
633	20240222	103900	0	504	504	504	504	0
634	20240222	103800	0	504	504	504	504	0
635	20240222	103700	0	504	504	504	504	0
636	20240222	103600	0	504	504	504	504	0
637	20240222	103500	0	504	504	504	504	0
638	20240222	103400	0	504	504	504	504	0
639	20240222	103300	0	504	504	504	504	0
640	20240222	103200	0	504	504	504	504	0
641	20240222	103100	0	504	504	504	504	0
642	20240222	103000	0	504	504	504	504	0
643	20240222	102900	0	504	504	504	504	0
644	20240222	102800	0	504	504	504	504	0
645	20240222	102700	0	504	504	504	504	0
646	20240222	102600	0	504	504	504	504	0
647	20240222	102500	0	504	504	504	504	0
648	20240222	102400	0	504	504	504	504	0
649	20240222	102300	0	504	504	504	504	0
650	20240222	102200	0	504	504	504	504	0
651	20240222	102100	0	504	504	504	504	0
652	20240222	102000	0	504	504	504	504	0
653	20240222	101900	0	504	504	504	504	0
654	20240222	101800	0	504	504	504	504	0
655	20240222	101700	0	504	504	504	504	0
656	20240222	101600	0	504	504	504	504	0
657	20240222	101500	0	504	504	504	504	0
658	20240222	101400	0	504	504	504	504	0
659	20240222	101300	0	504	504	504	504	0
660	20240222	101200	0	504	504	504	504	0
661	20240222	101100	0	504	504	504	504	0
662	20240222	101000	0	504	504	504	504	0
663	20240222	100900	0	504	504	504	504	0
664	20240222	100800	0	504	504	504	504	0
665	20240222	100700	0	504	504	504	504	0
666	20240222	100600	0	504	504	504	504	0
667	20240222	100500	0	504	504	504	504	0
668	20240222	100400	0	504	504	504	504	0
669	20240222	100300	0	504	504	504	504	0
670	20240222	100200	0	504	504	504	504	0
671	20240222	100100	0	504	504	504	504	0
672	20240222	100000	0	504	504	504	504	0
673	20240222	095900	0	504	504	504	504	0
674	20240222	095800	0	504	504	504	504	0
675	20240222	095700	0	504	504	504	504	0
676	20240222	095600	0	504	504	504	504	0
677	20240222	095500	0	504	504	504	504	0
678	20240222	095400	0	504	504	504	504	0
679	20240222	095300	0	504	504	504	504	0
680	20240222	095200	0	504	504	504	504	0
681	20240222	095100	0	504	504	504	504	0
682	20240222	095000	0	504	504	504	504	0
683	20240222	094900	0	504	504	504	504	0
684	20240222	094800	0	504	504	504	504	0
685	20240222	094700	0	504	504	504	504	0
686	20240222	094600	0	504	504	504	504	0
687	20240222	094500	0	504	504	504	504	0
688	20240222	094400	0	504	504	504	504	0
689	20240222	094300	0	504	504	504	504	0
690	20240222	094200	0	504	504	504	504	0
691	20240222	094100	0	504	504	504	504	0
692	20240222	094000	0	504	504	504	504	0
693	20240222	093900	0	504	504	504	504	0
694	20240222	093800	0	504	504	504	504	0
695	20240222	093700	0	504	504	504	504	0
696	20240222	093600	0	504	504	504	504	0
697	20240222	093500	0	504	504	504	504	0
698	20240222	093400	0	504	504	504	504	0
699	20240222	093300	0	504	504	504	504	0
700	20240222	093200	0	504	504	504	504	0
701	20240222	093100	0	504	504	504	504	0
702	20240222	093000	0	504	504	504	504	0
703	20240222	092900	0	504	504	504	504	0
704	20240222	092800	0	504	504	504	504	0
705	20240222	092700	0	504	504	504	504	0
706	20240222	092600	0	504	504	504	504	0
707	20240222	092500	0	504	504	504	504	0
708	20240222	092400	0	504	504	504	504	0
709	20240222	092300	0	504	504	504	504	0
710	20240222	092200	0	504	504	504	504	0
711	20240222	092100	0	504	504	504	504	0
712	20240222	092000	0	504	504	504	504	0
713	20240222	091900	0	504	504	504	504	0
714	20240222	091800	0	504	504	504	504	0
715	20240222	091700	0	504	504	504	504	0
716	20240222	091600	0	504	504	504	504	0
717	20240222	091500	0	504	504	504	504	0
718	20240222	091400	0	504	504	504	504	0
719	20240222	091300	0	504	504	504	504	0
720	20240222	091200	0	504	504	504	504	0
721	20240222	091100	0	504	504	504	504	0
722	20240222	091000	0	504	504	504	504	0
723	20240222	090900	0	504	504	504	504	0
724	20240222	090800	0	504	504	504	504	0
725	20240222	090700	0	504	504	504	504	0
726	20240222	090600	0	504	504	504	504	0
727	20240222	090500	0	504	504	504	504	0
728	20240222	090400	0	504	504	504	504	0
729	20240222	090300	0	504	504	504	504	0
730	20240222	090200	0	504	504	504	504	0
731	20240222	090100	0	504	504	504	504	0
732	20240222	090000	0	504	504	504	504	0