KissMeData/202960/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	203200	5326178	920	850	920	850	1907
3	20240216	203100	5326178	920	920	920	920	0
4	20240216	203000	5326178	920	920	920	920	0
5	20240216	202900	5326178	920	920	920	920	0
6	20240216	202800	5326178	920	920	920	920	0
7	20240216	202700	5326178	920	920	920	920	0
8	20240216	202600	5326178	920	920	920	920	0
9	20240216	202500	5326178	920	920	920	920	0
10	20240216	202400	5326178	920	920	920	920	0
11	20240216	202300	5326178	920	920	920	920	0
12	20240216	202200	5326178	920	920	920	920	0
13	20240216	202100	5326178	920	920	920	920	0
14	20240216	202000	5326178	920	920	920	920	0
15	20240216	201900	5326178	920	920	920	920	0
16	20240216	201800	5326178	920	920	920	920	0
17	20240216	201700	5326178	920	920	920	920	0
18	20240216	201600	5326178	920	920	920	920	0
19	20240216	201500	5326178	920	920	920	920	0
20	20240216	201400	5326178	920	920	920	920	0
21	20240216	201300	5326178	920	920	920	920	0
22	20240216	201200	5326178	920	920	920	920	0
23	20240216	201100	5326178	920	920	920	920	0
24	20240216	201000	5326178	920	920	920	920	0
25	20240216	200900	5326178	920	920	920	920	0
26	20240216	200800	5326178	920	920	920	920	0
27	20240216	200700	5326178	920	920	920	920	0
28	20240216	200600	5326178	920	920	920	920	0
29	20240216	200500	5326178	920	920	920	920	0
30	20240216	200400	5326178	920	920	920	920	0
31	20240216	200300	5326178	920	920	920	920	0
32	20240216	200200	5326178	920	850	920	850	1907
33	20240216	200100	5326178	920	920	920	920	0
34	20240216	200000	5326178	920	920	920	920	0
35	20240216	195900	5326178	920	920	920	920	0
36	20240216	195800	5326178	920	920	920	920	0
37	20240216	195700	5326178	920	920	920	920	0
38	20240216	195600	5326178	920	920	920	920	0
39	20240216	195500	5326178	920	920	920	920	0
40	20240216	195400	5326178	920	920	920	920	0
41	20240216	195300	5326178	920	920	920	920	0
42	20240216	195200	5326178	920	920	920	920	0
43	20240216	195100	5326178	920	920	920	920	0
44	20240216	195000	5326178	920	920	920	920	0
45	20240216	194900	5326178	920	920	920	920	0
46	20240216	194800	5326178	920	920	920	920	0
47	20240216	194700	5326178	920	920	920	920	0
48	20240216	194600	5326178	920	920	920	920	0
49	20240216	194500	5326178	920	920	920	920	0
50	20240216	194400	5326178	920	920	920	920	0
51	20240216	194300	5326178	920	920	920	920	0
52	20240216	194200	5326178	920	920	920	920	0
53	20240216	194100	5326178	920	920	920	920	0
54	20240216	194000	5326178	920	920	920	920	0
55	20240216	193900	5326178	920	920	920	920	0
56	20240216	193800	5326178	920	920	920	920	0
57	20240216	193700	5326178	920	920	920	920	0
58	20240216	193600	5326178	920	920	920	920	0
59	20240216	193500	5326178	920	920	920	920	0
60	20240216	193400	5326178	920	920	920	920	0
61	20240216	193300	5326178	920	920	920	920	0
62	20240216	193200	5326178	920	850	920	850	1907
63	20240216	193100	5326178	920	920	920	920	0
64	20240216	193000	5326178	920	920	920	920	0
65	20240216	192900	5326178	920	920	920	920	0
66	20240216	192800	5326178	920	920	920	920	0
67	20240216	192700	5326178	920	920	920	920	0
68	20240216	192600	5326178	920	920	920	920	0
69	20240216	192500	5326178	920	920	920	920	0
70	20240216	192400	5326178	920	920	920	920	0
71	20240216	192300	5326178	920	920	920	920	0
72	20240216	192200	5326178	920	920	920	920	0
73	20240216	192100	5326178	920	920	920	920	0
74	20240216	192000	5326178	920	920	920	920	0
75	20240216	191900	5326178	920	920	920	920	0
76	20240216	191800	5326178	920	920	920	920	0
77	20240216	191700	5326178	920	920	920	920	0
78	20240216	191600	5326178	920	920	920	920	0
79	20240216	191500	5326178	920	920	920	920	0
80	20240216	191400	5326178	920	920	920	920	0
81	20240216	191300	5326178	920	920	920	920	0
82	20240216	191200	5326178	920	920	920	920	0
83	20240216	191100	5326178	920	920	920	920	0
84	20240216	191000	5326178	920	920	920	920	0
85	20240216	190900	5326178	920	920	920	920	0
86	20240216	190800	5326178	920	920	920	920	0
87	20240216	190700	5326178	920	920	920	920	0
88	20240216	190600	5326178	920	920	920	920	0
89	20240216	190500	5326178	920	920	920	920	0
90	20240216	190400	5326178	920	920	920	920	0
91	20240216	190300	5326178	920	920	920	920	0
92	20240216	190200	5326178	920	850	920	850	1907
93	20240216	190100	5326178	920	920	920	920	0
94	20240216	190000	5326178	920	920	920	920	0
95	20240216	185900	5326178	920	920	920	920	0
96	20240216	185800	5326178	920	920	920	920	0
97	20240216	185700	5326178	920	920	920	920	0
98	20240216	185600	5326178	920	920	920	920	0
99	20240216	185500	5326178	920	920	920	920	0
100	20240216	185400	5326178	920	920	920	920	0
101	20240216	185300	5326178	920	920	920	920	0
102	20240216	185200	5326178	920	920	920	920	0
103	20240216	185100	5326178	920	920	920	920	0
104	20240216	185000	5326178	920	920	920	920	0
105	20240216	184900	5326178	920	920	920	920	0
106	20240216	184800	5326178	920	920	920	920	0
107	20240216	184700	5326178	920	920	920	920	0
108	20240216	184600	5326178	920	920	920	920	0
109	20240216	184500	5326178	920	920	920	920	0
110	20240216	184400	5326178	920	920	920	920	0
111	20240216	184300	5326178	920	920	920	920	0
112	20240216	184200	5326178	920	920	920	920	0
113	20240216	184100	5326178	920	920	920	920	0
114	20240216	184000	5326178	920	920	920	920	0
115	20240216	183900	5326178	920	920	920	920	0
116	20240216	183800	5326178	920	920	920	920	0
117	20240216	183700	5326178	920	920	920	920	0
118	20240216	183600	5326178	920	920	920	920	0
119	20240216	183500	5326178	920	920	920	920	0
120	20240216	183400	5326178	920	920	920	920	0
121	20240216	183300	5326178	920	920	920	920	0
122	20240216	183200	5326178	920	850	920	850	1907
123	20240216	183100	5326178	920	920	920	920	0
124	20240216	183000	5326178	920	920	920	920	0
125	20240216	182900	5326178	920	920	920	920	0
126	20240216	182800	5326178	920	920	920	920	0
127	20240216	182700	5326178	920	920	920	920	0
128	20240216	182600	5326178	920	920	920	920	0
129	20240216	182500	5326178	920	920	920	920	0
130	20240216	182400	5326178	920	920	920	920	0
131	20240216	182300	5326178	920	920	920	920	0
132	20240216	182200	5326178	920	920	920	920	0
133	20240216	182100	5326178	920	920	920	920	0
134	20240216	182000	5326178	920	920	920	920	0
135	20240216	181900	5326178	920	920	920	920	0
136	20240216	181800	5326178	920	920	920	920	0
137	20240216	181700	5326178	920	920	920	920	0
138	20240216	181600	5326178	920	920	920	920	0
139	20240216	181500	5326178	920	920	920	920	0
140	20240216	181400	5326178	920	920	920	920	0
141	20240216	181300	5326178	920	920	920	920	0
142	20240216	181200	5326178	920	920	920	920	0
143	20240216	181100	5326178	920	920	920	920	0
144	20240216	181000	5326178	920	920	920	920	0
145	20240216	180900	5326178	920	920	920	920	0
146	20240216	180800	5326178	920	920	920	920	0
147	20240216	180700	5326178	920	920	920	920	0
148	20240216	180600	5326178	920	920	920	920	0
149	20240216	180500	5326178	920	920	920	920	0
150	20240216	180400	5326178	920	920	920	920	0
151	20240216	180300	5326178	920	920	920	920	0
152	20240216	180200	5326178	920	850	920	850	1907
153	20240216	180100	5326178	920	920	920	920	0
154	20240216	180000	5326178	920	920	920	920	0
155	20240216	175900	5326178	920	920	920	920	0
156	20240216	175800	5326178	920	920	920	920	0
157	20240216	175700	5326178	920	920	920	920	0
158	20240216	175600	5326178	920	920	920	920	0
159	20240216	175500	5326178	920	920	920	920	0
160	20240216	175400	5326178	920	920	920	920	0
161	20240216	175300	5326178	920	920	920	920	0
162	20240216	175200	5326178	920	920	920	920	0
163	20240216	175100	5326178	920	920	920	920	0
164	20240216	175000	5326178	920	920	920	920	0
165	20240216	174900	5326178	920	920	920	920	0
166	20240216	174800	5326178	920	920	920	920	0
167	20240216	174700	5326178	920	920	920	920	0
168	20240216	174600	5326178	920	920	920	920	0
169	20240216	174500	5326178	920	920	920	920	0
170	20240216	174400	5326178	920	920	920	920	0
171	20240216	174300	5326178	920	920	920	920	0
172	20240216	174200	5326178	920	920	920	920	0
173	20240216	174100	5326178	920	920	920	920	0
174	20240216	174000	5326178	920	920	920	920	0
175	20240216	173900	5326178	920	920	920	920	0
176	20240216	173800	5326178	920	920	920	920	0
177	20240216	173700	5326178	920	920	920	920	0
178	20240216	173600	5326178	920	920	920	920	0
179	20240216	173500	5326178	920	920	920	920	0
180	20240216	173400	5326178	920	920	920	920	0
181	20240216	173300	5326178	920	920	920	920	0
182	20240216	173200	5326178	920	850	920	850	1907
183	20240216	173100	5326178	920	920	920	920	0
184	20240216	173000	5326178	920	920	920	920	0
185	20240216	172900	5326178	920	920	920	920	0
186	20240216	172800	5326178	920	920	920	920	0
187	20240216	172700	5326178	920	920	920	920	0
188	20240216	172600	5326178	920	920	920	920	0
189	20240216	172500	5326178	920	920	920	920	0
190	20240216	172400	5326178	920	920	920	920	0
191	20240216	172300	5326178	920	920	920	920	0
192	20240216	172200	5326178	920	920	920	920	0
193	20240216	172100	5326178	920	920	920	920	0
194	20240216	172000	5326178	920	920	920	920	0
195	20240216	171900	5326178	920	920	920	920	0
196	20240216	171800	5326178	920	920	920	920	0
197	20240216	171700	5326178	920	920	920	920	0
198	20240216	171600	5326178	920	920	920	920	0
199	20240216	171500	5326178	920	920	920	920	0
200	20240216	171400	5326178	920	920	920	920	0
201	20240216	171300	5326178	920	920	920	920	0
202	20240216	171200	5326178	920	920	920	920	0
203	20240216	171100	5326178	920	920	920	920	0
204	20240216	171000	5326178	920	920	920	920	0
205	20240216	170900	5326178	920	920	920	920	0
206	20240216	170800	5326178	920	920	920	920	0
207	20240216	170700	5326178	920	920	920	920	0
208	20240216	170600	5326178	920	920	920	920	0
209	20240216	170500	5326178	920	920	920	920	0
210	20240216	170400	5326178	920	920	920	920	0
211	20240216	170300	5326178	920	920	920	920	0
212	20240216	170200	5326178	920	850	920	850	1907
213	20240216	170100	5326178	920	920	920	920	0
214	20240216	170000	5326178	920	920	920	920	0
215	20240216	165900	5326178	920	920	920	920	0
216	20240216	165800	5326178	920	920	920	920	0
217	20240216	165700	5326178	920	920	920	920	0
218	20240216	165600	5326178	920	920	920	920	0
219	20240216	165500	5326178	920	920	920	920	0
220	20240216	165400	5326178	920	920	920	920	0
221	20240216	165300	5326178	920	920	920	920	0
222	20240216	165200	5326178	920	920	920	920	0
223	20240216	165100	5326178	920	920	920	920	0
224	20240216	165000	5326178	920	920	920	920	0
225	20240216	164900	5326178	920	920	920	920	0
226	20240216	164800	5326178	920	920	920	920	0
227	20240216	164700	5326178	920	920	920	920	0
228	20240216	164600	5326178	920	920	920	920	0
229	20240216	164500	5326178	920	920	920	920	0
230	20240216	164400	5326178	920	920	920	920	0
231	20240216	164300	5326178	920	920	920	920	0
232	20240216	164200	5326178	920	920	920	920	0
233	20240216	164100	5326178	920	920	920	920	0
234	20240216	164000	5326178	920	920	920	920	0
235	20240216	163900	5326178	920	920	920	920	0
236	20240216	163800	5326178	920	920	920	920	0
237	20240216	163700	5326178	920	920	920	920	0
238	20240216	163600	5326178	920	920	920	920	0
239	20240216	163500	5326178	920	920	920	920	0
240	20240216	163400	5326178	920	920	920	920	0
241	20240216	163300	5326178	920	920	920	920	0
242	20240216	163200	5326178	920	850	920	850	1907
243	20240216	163100	5326178	920	920	920	920	0
244	20240216	163000	5326178	920	920	920	920	0
245	20240216	162900	5326178	920	920	920	920	0
246	20240216	162800	5326178	920	920	920	920	0
247	20240216	162700	5326178	920	920	920	920	0
248	20240216	162600	5326178	920	920	920	920	0
249	20240216	162500	5326178	920	920	920	920	0
250	20240216	162400	5326178	920	920	920	920	0
251	20240216	162300	5326178	920	920	920	920	0
252	20240216	162200	5326178	920	920	920	920	0
253	20240216	162100	5326178	920	920	920	920	0
254	20240216	162000	5326178	920	920	920	920	0
255	20240216	161900	5326178	920	920	920	920	0
256	20240216	161800	5326178	920	920	920	920	0
257	20240216	161700	5326178	920	920	920	920	0
258	20240216	161600	5326178	920	920	920	920	0
259	20240216	161500	5326178	920	920	920	920	0
260	20240216	161400	5326178	920	920	920	920	0
261	20240216	161300	5326178	920	920	920	920	0
262	20240216	161200	5326178	920	920	920	920	0
263	20240216	161100	5326178	920	920	920	920	0
264	20240216	161000	5326178	920	920	920	920	0
265	20240216	160900	5326178	920	920	920	920	0
266	20240216	160800	5326178	920	920	920	920	0
267	20240216	160700	5326178	920	920	920	920	0
268	20240216	160600	5326178	920	920	920	920	0
269	20240216	160500	5326178	920	920	920	920	0
270	20240216	160400	5326178	920	920	920	920	0
271	20240216	160300	5326178	920	920	920	920	0
272	20240216	160200	5326178	920	850	920	850	1907
273	20240216	160100	5326178	920	920	920	920	0
274	20240216	160000	5326178	920	920	920	920	0
275	20240216	155900	5326178	920	920	920	920	0
276	20240216	155800	5326178	920	920	920	920	0
277	20240216	155700	5326178	920	920	920	920	0
278	20240216	155600	5326178	920	920	920	920	0
279	20240216	155500	5326178	920	920	920	920	0
280	20240216	155400	5326178	920	920	920	920	0
281	20240216	155300	5326178	920	920	920	920	0
282	20240216	155200	5326178	920	920	920	920	0
283	20240216	155100	5326178	920	920	920	920	0
284	20240216	155000	5326178	920	920	920	920	0
285	20240216	154900	5326178	920	920	920	920	0
286	20240216	154800	5326178	920	920	920	920	0
287	20240216	154700	5326178	920	920	920	920	0
288	20240216	154600	5326178	920	920	920	920	0
289	20240216	154500	5326178	920	920	920	920	0
290	20240216	154400	5326178	920	920	920	920	0
291	20240216	154300	5326178	920	920	920	920	0
292	20240216	154200	5326178	920	920	920	920	0
293	20240216	154100	5326178	920	920	920	920	0
294	20240216	154000	5326178	920	920	920	920	0
295	20240216	153900	5326178	920	920	920	920	0
296	20240216	153800	5326178	920	920	920	920	0
297	20240216	153700	5326178	920	920	920	920	0
298	20240216	153600	5326178	920	920	920	920	0
299	20240216	153500	5326178	920	920	920	920	0
300	20240216	153400	5326178	920	920	920	920	0
301	20240216	153300	5326178	920	920	920	920	0
302	20240216	153200	5326178	920	850	920	850	1907
303	20240216	153100	5326178	920	920	920	920	0
304	20240216	153000	5326178	920	920	920	920	0
305	20240216	152900	5326178	920	920	920	920	0
306	20240216	152800	5326178	920	920	920	920	0
307	20240216	152700	5326178	920	920	920	920	0
308	20240216	152600	5326178	920	920	920	920	0
309	20240216	152500	5326178	920	920	920	920	0
310	20240216	152400	5326178	920	920	920	920	0
311	20240216	152300	5326178	920	920	920	920	0
312	20240216	152200	5326178	920	920	920	920	0
313	20240216	152100	5326178	920	920	920	920	0
314	20240216	152000	5326178	920	920	920	920	0
315	20240216	151900	5326178	920	920	920	920	0
316	20240216	151800	5326178	920	920	920	920	0
317	20240216	151700	5326178	920	920	920	920	0
318	20240216	151600	5326178	920	920	920	920	0
319	20240216	151500	5326178	920	920	920	920	0
320	20240216	151400	5326178	920	920	920	920	0
321	20240216	151300	5326178	920	920	920	920	0
322	20240216	151200	5326178	920	920	920	920	0
323	20240216	151100	5326178	920	920	920	920	0
324	20240216	151000	5326178	920	850	920	850	1907
325	20240216	150900	3692654	920	920	920	920	0
326	20240216	150800	3692654	920	920	920	920	0
327	20240216	150700	3692654	920	920	920	920	0
328	20240216	150600	3692654	920	920	920	920	0
329	20240216	150500	3692654	920	920	920	920	0
330	20240216	150400	3692654	920	920	920	920	0
331	20240216	150300	3692654	920	920	920	920	0
332	20240216	150200	3692654	920	920	920	920	0
333	20240216	150100	3692654	920	920	920	920	0
334	20240216	150000	3692654	920	860	920	860	901
335	20240216	145900	2917674	860	860	860	860	0
336	20240216	145800	2917674	860	860	860	860	0
337	20240216	145700	2917674	860	860	860	860	0
338	20240216	145600	2917674	860	860	860	860	0
339	20240216	145500	2917674	860	860	860	860	0
340	20240216	145400	2917674	860	860	860	860	1
341	20240216	145300	2916814	835	836	836	835	1600
342	20240216	145200	1580681	836	836	836	836	762
343	20240216	145100	943649	837	840	840	837	738
344	20240216	145000	325829	860	860	860	860	0
345	20240216	144900	325829	860	860	860	860	0
346	20240216	144800	325829	860	860	860	860	141
347	20240216	144700	204569	965	965	965	965	0
348	20240216	144600	204569	965	965	965	965	0
349	20240216	144500	204569	965	965	965	965	0
350	20240216	144400	204569	965	965	965	965	0
351	20240216	144300	204569	965	965	965	965	0
352	20240216	144200	204569	965	965	965	965	0
353	20240216	144100	204569	965	965	965	965	0
354	20240216	144000	204569	965	965	965	965	0
355	20240216	143900	204569	965	965	965	965	0
356	20240216	143800	204569	965	965	965	965	0
357	20240216	143700	204569	965	965	965	965	0
358	20240216	143600	204569	965	965	965	965	0
359	20240216	143500	204569	965	965	965	965	0
360	20240216	143400	204569	965	965	965	965	0
361	20240216	143300	204569	965	965	965	965	0
362	20240216	143200	204569	965	965	965	965	0
363	20240216	143100	204569	965	965	965	965	0
364	20240216	143000	204569	965	965	965	965	0
365	20240216	142900	204569	965	965	965	965	0
366	20240216	142800	204569	965	965	965	965	0
367	20240216	142700	204569	965	965	965	965	0
368	20240216	142600	204569	965	965	965	965	0
369	20240216	142500	204569	965	965	965	965	0
370	20240216	142400	204569	965	965	965	965	0
371	20240216	142300	204569	965	965	965	965	0
372	20240216	142200	204569	965	965	965	965	0
373	20240216	142100	204569	965	965	965	965	0
374	20240216	142000	204569	965	965	965	965	0
375	20240216	141900	204569	965	965	965	965	0
376	20240216	141800	204569	965	965	965	965	0
377	20240216	141700	204569	965	965	965	965	0
378	20240216	141600	204569	965	965	965	965	0
379	20240216	141500	204569	965	965	965	965	0
380	20240216	141400	204569	965	965	965	965	0
381	20240216	141300	204569	965	965	965	965	0
382	20240216	141200	204569	965	965	965	965	0
383	20240216	141100	204569	965	965	965	965	0
384	20240216	141000	204569	965	965	965	965	0
385	20240216	140900	204569	965	965	965	965	0
386	20240216	140800	204569	965	965	965	965	0
387	20240216	140700	204569	965	965	965	965	0
388	20240216	140600	204569	965	965	965	965	0
389	20240216	140500	204569	965	965	965	965	0
390	20240216	140400	204569	965	965	965	965	0
391	20240216	140300	204569	965	965	965	965	0
392	20240216	140200	204569	965	965	965	965	0
393	20240216	140100	204569	965	965	965	965	0
394	20240216	140000	204569	965	965	965	965	0
395	20240216	135900	204569	965	965	965	965	0
396	20240216	135800	204569	965	965	965	965	0
397	20240216	135700	204569	965	965	965	965	0
398	20240216	135600	204569	965	965	965	965	0
399	20240216	135500	204569	965	965	965	965	0
400	20240216	135400	204569	965	965	965	965	0
401	20240216	135300	204569	965	965	965	965	0
402	20240216	135200	204569	965	965	965	965	0
403	20240216	135100	204569	965	965	965	965	0
404	20240216	135000	204569	965	965	965	965	0
405	20240216	134900	204569	965	965	965	965	0
406	20240216	134800	204569	965	965	965	965	0
407	20240216	134700	204569	965	965	965	965	0
408	20240216	134600	204569	965	900	965	900	220
409	20240216	134500	6374	900	900	900	900	0
410	20240216	134400	6374	900	900	900	900	0
411	20240216	134300	6374	900	900	900	900	0
412	20240216	134200	6374	900	900	900	900	0
413	20240216	134100	6374	900	900	900	900	0
414	20240216	134000	6374	900	900	900	900	0
415	20240216	133900	6374	900	900	900	900	0
416	20240216	133800	6374	900	900	900	900	0
417	20240216	133700	6374	900	900	900	900	0
418	20240216	133600	6374	900	900	900	900	0
419	20240216	133500	6374	900	900	900	900	0
420	20240216	133400	6374	900	900	900	900	0
421	20240216	133300	6374	900	900	900	900	0
422	20240216	133200	6374	900	900	900	900	0
423	20240216	133100	6374	900	900	900	900	0
424	20240216	133000	6374	900	900	900	900	0
425	20240216	132900	6374	900	900	900	900	0
426	20240216	132800	6374	900	900	900	900	0
427	20240216	132700	6374	900	900	900	900	0
428	20240216	132600	6374	900	900	900	900	0
429	20240216	132500	6374	900	900	900	900	0
430	20240216	132400	6374	900	900	900	900	0
431	20240216	132300	6374	900	900	900	900	0
432	20240216	132200	6374	900	900	900	900	0
433	20240216	132100	6374	900	900	900	900	0
434	20240216	132000	6374	900	900	900	900	0
435	20240216	131900	6374	900	900	900	900	6
436	20240216	131800	974	974	974	974	974	0
437	20240216	131700	974	974	974	974	974	0
438	20240216	131600	974	974	974	974	974	0
439	20240216	131500	974	974	974	974	974	0
440	20240216	131400	974	974	974	974	974	0
441	20240216	131300	974	974	974	974	974	0
442	20240216	131200	974	974	974	974	974	0
443	20240216	131100	974	974	974	974	974	0
444	20240216	131000	974	974	974	974	974	0
445	20240216	130900	974	974	974	974	974	0
446	20240216	130800	974	974	974	974	974	0
447	20240216	130700	974	974	974	974	974	0
448	20240216	130600	974	974	974	974	974	0
449	20240216	130500	974	974	974	974	974	0
450	20240216	130400	974	974	974	974	974	0
451	20240216	130300	974	974	974	974	974	0
452	20240216	130200	974	974	974	974	974	0
453	20240216	130100	974	974	974	974	974	0
454	20240216	130000	974	974	974	974	974	0
455	20240216	125900	974	974	974	974	974	0
456	20240216	125800	974	974	974	974	974	0
457	20240216	125700	974	974	974	974	974	0
458	20240216	125600	974	974	974	974	974	0
459	20240216	125500	974	974	974	974	974	0
460	20240216	125400	974	974	974	974	974	0
461	20240216	125300	974	974	974	974	974	0
462	20240216	125200	974	974	974	974	974	0
463	20240216	125100	974	974	974	974	974	0
464	20240216	125000	974	974	974	974	974	0
465	20240216	124900	974	974	974	974	974	0
466	20240216	124800	974	974	974	974	974	0
467	20240216	124700	974	974	974	974	974	0
468	20240216	124600	974	974	974	974	974	0
469	20240216	124500	974	974	974	974	974	0
470	20240216	124400	974	974	974	974	974	0
471	20240216	124300	974	974	974	974	974	0
472	20240216	124200	974	974	974	974	974	0
473	20240216	124100	974	974	974	974	974	0
474	20240216	124000	974	974	974	974	974	0
475	20240216	123900	974	974	974	974	974	0
476	20240216	123800	974	974	974	974	974	0
477	20240216	123700	974	974	974	974	974	0
478	20240216	123600	974	974	974	974	974	0
479	20240216	123500	974	974	974	974	974	0
480	20240216	123400	974	974	974	974	974	0
481	20240216	123300	974	974	974	974	974	0
482	20240216	123200	974	974	974	974	974	0
483	20240216	123100	974	974	974	974	974	0
484	20240216	123000	974	974	974	974	974	0
485	20240216	122900	974	974	974	974	974	0
486	20240216	122800	974	974	974	974	974	0
487	20240216	122700	974	974	974	974	974	0
488	20240216	122600	974	974	974	974	974	0
489	20240216	122500	974	974	974	974	974	0
490	20240216	122400	974	974	974	974	974	0
491	20240216	122300	974	974	974	974	974	0
492	20240216	122200	974	974	974	974	974	0
493	20240216	122100	974	974	974	974	974	0
494	20240216	122000	974	974	974	974	974	0
495	20240216	121900	974	974	974	974	974	0
496	20240216	121800	974	974	974	974	974	0
497	20240216	121700	974	974	974	974	974	0
498	20240216	121600	974	974	974	974	974	0
499	20240216	121500	974	974	974	974	974	0
500	20240216	121400	974	974	974	974	974	0
501	20240216	121300	974	974	974	974	974	0
502	20240216	121200	974	974	974	974	974	0
503	20240216	121100	974	974	974	974	974	0
504	20240216	121000	974	974	974	974	974	0
505	20240216	120900	974	974	974	974	974	0
506	20240216	120800	974	974	974	974	974	0
507	20240216	120700	974	974	974	974	974	0
508	20240216	120600	974	974	974	974	974	0
509	20240216	120500	974	974	974	974	974	0
510	20240216	120400	974	974	974	974	974	0
511	20240216	120300	974	974	974	974	974	0
512	20240216	120200	974	974	974	974	974	0
513	20240216	120100	974	974	974	974	974	0
514	20240216	120000	974	974	974	974	974	0
515	20240216	115900	974	974	974	974	974	0
516	20240216	115800	974	974	974	974	974	0
517	20240216	115700	974	974	974	974	974	0
518	20240216	115600	974	974	974	974	974	0
519	20240216	115500	974	974	974	974	974	0
520	20240216	115400	974	974	974	974	974	0
521	20240216	115300	974	974	974	974	974	0
522	20240216	115200	974	974	974	974	974	0
523	20240216	115100	974	974	974	974	974	0
524	20240216	115000	974	974	974	974	974	0
525	20240216	114900	974	974	974	974	974	0
526	20240216	114800	974	974	974	974	974	0
527	20240216	114700	974	974	974	974	974	0
528	20240216	114600	974	974	974	974	974	0
529	20240216	114500	974	974	974	974	974	0
530	20240216	114400	974	974	974	974	974	0
531	20240216	114300	974	974	974	974	974	0
532	20240216	114200	974	974	974	974	974	0
533	20240216	114100	974	974	974	974	974	0
534	20240216	114000	974	974	974	974	974	0
535	20240216	113900	974	974	974	974	974	0
536	20240216	113800	974	974	974	974	974	0
537	20240216	113700	974	974	974	974	974	0
538	20240216	113600	974	974	974	974	974	0
539	20240216	113500	974	974	974	974	974	0
540	20240216	113400	974	974	974	974	974	0
541	20240216	113300	974	974	974	974	974	0
542	20240216	113200	974	974	974	974	974	0
543	20240216	113100	974	974	974	974	974	0
544	20240216	113000	974	974	974	974	974	0
545	20240216	112900	974	974	974	974	974	0
546	20240216	112800	974	974	974	974	974	0
547	20240216	112700	974	974	974	974	974	0
548	20240216	112600	974	974	974	974	974	0
549	20240216	112500	974	974	974	974	974	0
550	20240216	112400	974	974	974	974	974	0
551	20240216	112300	974	974	974	974	974	0
552	20240216	112200	974	974	974	974	974	0
553	20240216	112100	974	974	974	974	974	0
554	20240216	112000	974	974	974	974	974	0
555	20240216	111900	974	974	974	974	974	0
556	20240216	111800	974	974	974	974	974	0
557	20240216	111700	974	974	974	974	974	0
558	20240216	111600	974	974	974	974	974	0
559	20240216	111500	974	974	974	974	974	0
560	20240216	111400	974	974	974	974	974	0
561	20240216	111300	974	974	974	974	974	0
562	20240216	111200	974	974	974	974	974	0
563	20240216	111100	974	974	974	974	974	0
564	20240216	111000	974	974	974	974	974	0
565	20240216	110900	974	974	974	974	974	0
566	20240216	110800	974	974	974	974	974	0
567	20240216	110700	974	974	974	974	974	0
568	20240216	110600	974	974	974	974	974	0
569	20240216	110500	974	974	974	974	974	0
570	20240216	110400	974	974	974	974	974	0
571	20240216	110300	974	974	974	974	974	0
572	20240216	110200	974	974	974	974	974	0
573	20240216	110100	974	974	974	974	974	0
574	20240216	110000	974	974	974	974	974	0
575	20240216	105900	974	974	974	974	974	0
576	20240216	105800	974	974	974	974	974	0
577	20240216	105700	974	974	974	974	974	0
578	20240216	105600	974	974	974	974	974	0
579	20240216	105500	974	974	974	974	974	0
580	20240216	105400	974	974	974	974	974	0
581	20240216	105300	974	974	974	974	974	0
582	20240216	105200	974	974	974	974	974	0
583	20240216	105100	974	974	974	974	974	0
584	20240216	105000	974	974	974	974	974	0
585	20240216	104900	974	974	974	974	974	0
586	20240216	104800	974	974	974	974	974	0
587	20240216	104700	974	974	974	974	974	0
588	20240216	104600	974	974	974	974	974	0
589	20240216	104500	974	974	974	974	974	0
590	20240216	104400	974	974	974	974	974	0
591	20240216	104300	974	974	974	974	974	0
592	20240216	104200	974	974	974	974	974	0
593	20240216	104100	974	974	974	974	974	0
594	20240216	104000	974	974	974	974	974	0
595	20240216	103900	974	974	974	974	974	0
596	20240216	103800	974	974	974	974	974	0
597	20240216	103700	974	974	974	974	974	0
598	20240216	103600	974	974	974	974	974	0
599	20240216	103500	974	974	974	974	974	0
600	20240216	103400	974	974	974	974	974	0
601	20240216	103300	974	974	974	974	974	0
602	20240216	103200	974	974	974	974	974	0
603	20240216	103100	974	974	974	974	974	0
604	20240216	103000	974	974	974	974	974	0
605	20240216	102900	974	974	974	974	974	0
606	20240216	102800	974	974	974	974	974	0
607	20240216	102700	974	974	974	974	974	0
608	20240216	102600	974	974	974	974	974	0
609	20240216	102500	974	974	974	974	974	0
610	20240216	102400	974	974	974	974	974	0
611	20240216	102300	974	974	974	974	974	0
612	20240216	102200	974	974	974	974	974	0
613	20240216	102100	974	974	974	974	974	0
614	20240216	102000	974	974	974	974	974	1
615	20240216	101900	0	979	979	979	979	0
616	20240216	101800	0	979	979	979	979	0
617	20240216	101700	0	979	979	979	979	0
618	20240216	101600	0	979	979	979	979	0
619	20240216	101500	0	979	979	979	979	0
620	20240216	101400	0	979	979	979	979	0
621	20240216	101300	0	979	979	979	979	0
622	20240216	101200	0	979	979	979	979	0
623	20240216	101100	0	979	979	979	979	0
624	20240216	101000	0	979	979	979	979	0
625	20240216	100900	0	979	979	979	979	0
626	20240216	100800	0	979	979	979	979	0
627	20240216	100700	0	979	979	979	979	0
628	20240216	100600	0	979	979	979	979	0
629	20240216	100500	0	979	979	979	979	0
630	20240216	100400	0	979	979	979	979	0
631	20240216	100300	0	979	979	979	979	0
632	20240216	100200	0	979	979	979	979	0
633	20240216	100100	0	979	979	979	979	0
634	20240216	100000	0	979	979	979	979	0
635	20240216	095900	0	979	979	979	979	0
636	20240216	095800	0	979	979	979	979	0
637	20240216	095700	0	979	979	979	979	0
638	20240216	095600	0	979	979	979	979	0
639	20240216	095500	0	979	979	979	979	0
640	20240216	095400	0	979	979	979	979	0
641	20240216	095300	0	979	979	979	979	0
642	20240216	095200	0	979	979	979	979	0
643	20240216	095100	0	979	979	979	979	0
644	20240216	095000	0	979	979	979	979	0
645	20240216	094900	0	979	979	979	979	0
646	20240216	094800	0	979	979	979	979	0
647	20240216	094700	0	979	979	979	979	0
648	20240216	094600	0	979	979	979	979	0
649	20240216	094500	0	979	979	979	979	0
650	20240216	094400	0	979	979	979	979	0
651	20240216	094300	0	979	979	979	979	0
652	20240216	094200	0	979	979	979	979	0
653	20240216	094100	0	979	979	979	979	0
654	20240216	094000	0	979	979	979	979	0
655	20240216	093900	0	979	979	979	979	0
656	20240216	093800	0	979	979	979	979	0
657	20240216	093700	0	979	979	979	979	0
658	20240216	093600	0	979	979	979	979	0
659	20240216	093500	0	979	979	979	979	0
660	20240216	093400	0	979	979	979	979	0
661	20240216	093300	0	979	979	979	979	0
662	20240216	093200	0	979	979	979	979	0
663	20240216	093100	0	979	979	979	979	0
664	20240216	093000	0	979	979	979	979	0
665	20240216	092900	0	979	979	979	979	0
666	20240216	092800	0	979	979	979	979	0
667	20240216	092700	0	979	979	979	979	0
668	20240216	092600	0	979	979	979	979	0
669	20240216	092500	0	979	979	979	979	0
670	20240216	092400	0	979	979	979	979	0
671	20240216	092300	0	979	979	979	979	0
672	20240216	092200	0	979	979	979	979	0
673	20240216	092100	0	979	979	979	979	0
674	20240216	092000	0	979	979	979	979	0
675	20240216	091900	0	979	979	979	979	0
676	20240216	091800	0	979	979	979	979	0
677	20240216	091700	0	979	979	979	979	0
678	20240216	091600	0	979	979	979	979	0
679	20240216	091500	0	979	979	979	979	0
680	20240216	091400	0	979	979	979	979	0
681	20240216	091300	0	979	979	979	979	0
682	20240216	091200	0	979	979	979	979	0
683	20240216	091100	0	979	979	979	979	0
684	20240216	091000	0	979	979	979	979	0
685	20240216	090900	0	979	979	979	979	0
686	20240216	090800	0	979	979	979	979	0
687	20240216	090700	0	979	979	979	979	0
688	20240216	090600	0	979	979	979	979	0
689	20240216	090500	0	979	979	979	979	0
690	20240216	090400	0	979	979	979	979	0
691	20240216	090300	0	979	979	979	979	0
692	20240216	090200	0	979	979	979	979	0
693	20240216	090100	0	979	979	979	979	0
694	20240216	090000	0	979	979	979	979	0