KissMeData/189350/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	202800	48375	1935	1935	1935	1935	20
3	20240216	202700	48375	1935	1935	1935	1935	0
4	20240216	202600	48375	1935	1935	1935	1935	0
5	20240216	202500	48375	1935	1935	1935	1935	0
6	20240216	202400	48375	1935	1935	1935	1935	0
7	20240216	202300	48375	1935	1935	1935	1935	0
8	20240216	202200	48375	1935	1935	1935	1935	0
9	20240216	202100	48375	1935	1935	1935	1935	0
10	20240216	202000	48375	1935	1935	1935	1935	0
11	20240216	201900	48375	1935	1935	1935	1935	0
12	20240216	201800	48375	1935	1935	1935	1935	0
13	20240216	201700	48375	1935	1935	1935	1935	0
14	20240216	201600	48375	1935	1935	1935	1935	0
15	20240216	201500	48375	1935	1935	1935	1935	0
16	20240216	201400	48375	1935	1935	1935	1935	0
17	20240216	201300	48375	1935	1935	1935	1935	0
18	20240216	201200	48375	1935	1935	1935	1935	0
19	20240216	201100	48375	1935	1935	1935	1935	0
20	20240216	201000	48375	1935	1935	1935	1935	0
21	20240216	200900	48375	1935	1935	1935	1935	0
22	20240216	200800	48375	1935	1935	1935	1935	0
23	20240216	200700	48375	1935	1935	1935	1935	0
24	20240216	200600	48375	1935	1935	1935	1935	0
25	20240216	200500	48375	1935	1935	1935	1935	0
26	20240216	200400	48375	1935	1935	1935	1935	0
27	20240216	200300	48375	1935	1935	1935	1935	0
28	20240216	200200	48375	1935	1935	1935	1935	0
29	20240216	200100	48375	1935	1935	1935	1935	0
30	20240216	200000	48375	1935	1935	1935	1935	0
31	20240216	195900	48375	1935	1935	1935	1935	0
32	20240216	195800	48375	1935	1935	1935	1935	20
33	20240216	195700	48375	1935	1935	1935	1935	0
34	20240216	195600	48375	1935	1935	1935	1935	0
35	20240216	195500	48375	1935	1935	1935	1935	0
36	20240216	195400	48375	1935	1935	1935	1935	0
37	20240216	195300	48375	1935	1935	1935	1935	0
38	20240216	195200	48375	1935	1935	1935	1935	0
39	20240216	195100	48375	1935	1935	1935	1935	0
40	20240216	195000	48375	1935	1935	1935	1935	0
41	20240216	194900	48375	1935	1935	1935	1935	0
42	20240216	194800	48375	1935	1935	1935	1935	0
43	20240216	194700	48375	1935	1935	1935	1935	0
44	20240216	194600	48375	1935	1935	1935	1935	0
45	20240216	194500	48375	1935	1935	1935	1935	0
46	20240216	194400	48375	1935	1935	1935	1935	0
47	20240216	194300	48375	1935	1935	1935	1935	0
48	20240216	194200	48375	1935	1935	1935	1935	0
49	20240216	194100	48375	1935	1935	1935	1935	0
50	20240216	194000	48375	1935	1935	1935	1935	0
51	20240216	193900	48375	1935	1935	1935	1935	0
52	20240216	193800	48375	1935	1935	1935	1935	0
53	20240216	193700	48375	1935	1935	1935	1935	0
54	20240216	193600	48375	1935	1935	1935	1935	0
55	20240216	193500	48375	1935	1935	1935	1935	0
56	20240216	193400	48375	1935	1935	1935	1935	0
57	20240216	193300	48375	1935	1935	1935	1935	0
58	20240216	193200	48375	1935	1935	1935	1935	0
59	20240216	193100	48375	1935	1935	1935	1935	0
60	20240216	193000	48375	1935	1935	1935	1935	0
61	20240216	192900	48375	1935	1935	1935	1935	0
62	20240216	192800	48375	1935	1935	1935	1935	20
63	20240216	192700	48375	1935	1935	1935	1935	0
64	20240216	192600	48375	1935	1935	1935	1935	0
65	20240216	192500	48375	1935	1935	1935	1935	0
66	20240216	192400	48375	1935	1935	1935	1935	0
67	20240216	192300	48375	1935	1935	1935	1935	0
68	20240216	192200	48375	1935	1935	1935	1935	0
69	20240216	192100	48375	1935	1935	1935	1935	0
70	20240216	192000	48375	1935	1935	1935	1935	0
71	20240216	191900	48375	1935	1935	1935	1935	0
72	20240216	191800	48375	1935	1935	1935	1935	0
73	20240216	191700	48375	1935	1935	1935	1935	0
74	20240216	191600	48375	1935	1935	1935	1935	0
75	20240216	191500	48375	1935	1935	1935	1935	0
76	20240216	191400	48375	1935	1935	1935	1935	0
77	20240216	191300	48375	1935	1935	1935	1935	0
78	20240216	191200	48375	1935	1935	1935	1935	0
79	20240216	191100	48375	1935	1935	1935	1935	0
80	20240216	191000	48375	1935	1935	1935	1935	0
81	20240216	190900	48375	1935	1935	1935	1935	0
82	20240216	190800	48375	1935	1935	1935	1935	0
83	20240216	190700	48375	1935	1935	1935	1935	0
84	20240216	190600	48375	1935	1935	1935	1935	0
85	20240216	190500	48375	1935	1935	1935	1935	0
86	20240216	190400	48375	1935	1935	1935	1935	0
87	20240216	190300	48375	1935	1935	1935	1935	0
88	20240216	190200	48375	1935	1935	1935	1935	0
89	20240216	190100	48375	1935	1935	1935	1935	0
90	20240216	190000	48375	1935	1935	1935	1935	0
91	20240216	185900	48375	1935	1935	1935	1935	0
92	20240216	185800	48375	1935	1935	1935	1935	20
93	20240216	185700	48375	1935	1935	1935	1935	0
94	20240216	185600	48375	1935	1935	1935	1935	0
95	20240216	185500	48375	1935	1935	1935	1935	0
96	20240216	185400	48375	1935	1935	1935	1935	0
97	20240216	185300	48375	1935	1935	1935	1935	0
98	20240216	185200	48375	1935	1935	1935	1935	0
99	20240216	185100	48375	1935	1935	1935	1935	0
100	20240216	185000	48375	1935	1935	1935	1935	0
101	20240216	184900	48375	1935	1935	1935	1935	0
102	20240216	184800	48375	1935	1935	1935	1935	0
103	20240216	184700	48375	1935	1935	1935	1935	0
104	20240216	184600	48375	1935	1935	1935	1935	0
105	20240216	184500	48375	1935	1935	1935	1935	0
106	20240216	184400	48375	1935	1935	1935	1935	0
107	20240216	184300	48375	1935	1935	1935	1935	0
108	20240216	184200	48375	1935	1935	1935	1935	0
109	20240216	184100	48375	1935	1935	1935	1935	0
110	20240216	184000	48375	1935	1935	1935	1935	0
111	20240216	183900	48375	1935	1935	1935	1935	0
112	20240216	183800	48375	1935	1935	1935	1935	0
113	20240216	183700	48375	1935	1935	1935	1935	0
114	20240216	183600	48375	1935	1935	1935	1935	0
115	20240216	183500	48375	1935	1935	1935	1935	0
116	20240216	183400	48375	1935	1935	1935	1935	0
117	20240216	183300	48375	1935	1935	1935	1935	0
118	20240216	183200	48375	1935	1935	1935	1935	0
119	20240216	183100	48375	1935	1935	1935	1935	0
120	20240216	183000	48375	1935	1935	1935	1935	0
121	20240216	182900	48375	1935	1935	1935	1935	0
122	20240216	182800	48375	1935	1935	1935	1935	20
123	20240216	182700	48375	1935	1935	1935	1935	0
124	20240216	182600	48375	1935	1935	1935	1935	0
125	20240216	182500	48375	1935	1935	1935	1935	0
126	20240216	182400	48375	1935	1935	1935	1935	0
127	20240216	182300	48375	1935	1935	1935	1935	0
128	20240216	182200	48375	1935	1935	1935	1935	0
129	20240216	182100	48375	1935	1935	1935	1935	0
130	20240216	182000	48375	1935	1935	1935	1935	0
131	20240216	181900	48375	1935	1935	1935	1935	0
132	20240216	181800	48375	1935	1935	1935	1935	0
133	20240216	181700	48375	1935	1935	1935	1935	0
134	20240216	181600	48375	1935	1935	1935	1935	0
135	20240216	181500	48375	1935	1935	1935	1935	0
136	20240216	181400	48375	1935	1935	1935	1935	0
137	20240216	181300	48375	1935	1935	1935	1935	0
138	20240216	181200	48375	1935	1935	1935	1935	0
139	20240216	181100	48375	1935	1935	1935	1935	0
140	20240216	181000	48375	1935	1935	1935	1935	0
141	20240216	180900	48375	1935	1935	1935	1935	0
142	20240216	180800	48375	1935	1935	1935	1935	0
143	20240216	180700	48375	1935	1935	1935	1935	0
144	20240216	180600	48375	1935	1935	1935	1935	0
145	20240216	180500	48375	1935	1935	1935	1935	0
146	20240216	180400	48375	1935	1935	1935	1935	0
147	20240216	180300	48375	1935	1935	1935	1935	0
148	20240216	180200	48375	1935	1935	1935	1935	0
149	20240216	180100	48375	1935	1935	1935	1935	0
150	20240216	180000	48375	1935	1935	1935	1935	0
151	20240216	175900	48375	1935	1935	1935	1935	0
152	20240216	175800	48375	1935	1935	1935	1935	20
153	20240216	175700	48375	1935	1935	1935	1935	0
154	20240216	175600	48375	1935	1935	1935	1935	0
155	20240216	175500	48375	1935	1935	1935	1935	0
156	20240216	175400	48375	1935	1935	1935	1935	0
157	20240216	175300	48375	1935	1935	1935	1935	0
158	20240216	175200	48375	1935	1935	1935	1935	0
159	20240216	175100	48375	1935	1935	1935	1935	0
160	20240216	175000	48375	1935	1935	1935	1935	0
161	20240216	174900	48375	1935	1935	1935	1935	0
162	20240216	174800	48375	1935	1935	1935	1935	0
163	20240216	174700	48375	1935	1935	1935	1935	0
164	20240216	174600	48375	1935	1935	1935	1935	0
165	20240216	174500	48375	1935	1935	1935	1935	0
166	20240216	174400	48375	1935	1935	1935	1935	0
167	20240216	174300	48375	1935	1935	1935	1935	0
168	20240216	174200	48375	1935	1935	1935	1935	0
169	20240216	174100	48375	1935	1935	1935	1935	0
170	20240216	174000	48375	1935	1935	1935	1935	0
171	20240216	173900	48375	1935	1935	1935	1935	0
172	20240216	173800	48375	1935	1935	1935	1935	0
173	20240216	173700	48375	1935	1935	1935	1935	0
174	20240216	173600	48375	1935	1935	1935	1935	0
175	20240216	173500	48375	1935	1935	1935	1935	0
176	20240216	173400	48375	1935	1935	1935	1935	0
177	20240216	173300	48375	1935	1935	1935	1935	0
178	20240216	173200	48375	1935	1935	1935	1935	0
179	20240216	173100	48375	1935	1935	1935	1935	0
180	20240216	173000	48375	1935	1935	1935	1935	0
181	20240216	172900	48375	1935	1935	1935	1935	0
182	20240216	172800	48375	1935	1935	1935	1935	20
183	20240216	172700	48375	1935	1935	1935	1935	0
184	20240216	172600	48375	1935	1935	1935	1935	0
185	20240216	172500	48375	1935	1935	1935	1935	0
186	20240216	172400	48375	1935	1935	1935	1935	0
187	20240216	172300	48375	1935	1935	1935	1935	0
188	20240216	172200	48375	1935	1935	1935	1935	0
189	20240216	172100	48375	1935	1935	1935	1935	0
190	20240216	172000	48375	1935	1935	1935	1935	0
191	20240216	171900	48375	1935	1935	1935	1935	0
192	20240216	171800	48375	1935	1935	1935	1935	0
193	20240216	171700	48375	1935	1935	1935	1935	0
194	20240216	171600	48375	1935	1935	1935	1935	0
195	20240216	171500	48375	1935	1935	1935	1935	0
196	20240216	171400	48375	1935	1935	1935	1935	0
197	20240216	171300	48375	1935	1935	1935	1935	0
198	20240216	171200	48375	1935	1935	1935	1935	0
199	20240216	171100	48375	1935	1935	1935	1935	0
200	20240216	171000	48375	1935	1935	1935	1935	0
201	20240216	170900	48375	1935	1935	1935	1935	0
202	20240216	170800	48375	1935	1935	1935	1935	0
203	20240216	170700	48375	1935	1935	1935	1935	0
204	20240216	170600	48375	1935	1935	1935	1935	0
205	20240216	170500	48375	1935	1935	1935	1935	0
206	20240216	170400	48375	1935	1935	1935	1935	0
207	20240216	170300	48375	1935	1935	1935	1935	0
208	20240216	170200	48375	1935	1935	1935	1935	0
209	20240216	170100	48375	1935	1935	1935	1935	0
210	20240216	170000	48375	1935	1935	1935	1935	0
211	20240216	165900	48375	1935	1935	1935	1935	0
212	20240216	165800	48375	1935	1935	1935	1935	20
213	20240216	165700	48375	1935	1935	1935	1935	0
214	20240216	165600	48375	1935	1935	1935	1935	0
215	20240216	165500	48375	1935	1935	1935	1935	0
216	20240216	165400	48375	1935	1935	1935	1935	0
217	20240216	165300	48375	1935	1935	1935	1935	0
218	20240216	165200	48375	1935	1935	1935	1935	0
219	20240216	165100	48375	1935	1935	1935	1935	0
220	20240216	165000	48375	1935	1935	1935	1935	0
221	20240216	164900	48375	1935	1935	1935	1935	0
222	20240216	164800	48375	1935	1935	1935	1935	0
223	20240216	164700	48375	1935	1935	1935	1935	0
224	20240216	164600	48375	1935	1935	1935	1935	0
225	20240216	164500	48375	1935	1935	1935	1935	0
226	20240216	164400	48375	1935	1935	1935	1935	0
227	20240216	164300	48375	1935	1935	1935	1935	0
228	20240216	164200	48375	1935	1935	1935	1935	0
229	20240216	164100	48375	1935	1935	1935	1935	0
230	20240216	164000	48375	1935	1935	1935	1935	0
231	20240216	163900	48375	1935	1935	1935	1935	0
232	20240216	163800	48375	1935	1935	1935	1935	0
233	20240216	163700	48375	1935	1935	1935	1935	0
234	20240216	163600	48375	1935	1935	1935	1935	0
235	20240216	163500	48375	1935	1935	1935	1935	0
236	20240216	163400	48375	1935	1935	1935	1935	0
237	20240216	163300	48375	1935	1935	1935	1935	0
238	20240216	163200	48375	1935	1935	1935	1935	0
239	20240216	163100	48375	1935	1935	1935	1935	0
240	20240216	163000	48375	1935	1935	1935	1935	0
241	20240216	162900	48375	1935	1935	1935	1935	0
242	20240216	162800	48375	1935	1935	1935	1935	20
243	20240216	162700	48375	1935	1935	1935	1935	0
244	20240216	162600	48375	1935	1935	1935	1935	0
245	20240216	162500	48375	1935	1935	1935	1935	0
246	20240216	162400	48375	1935	1935	1935	1935	0
247	20240216	162300	48375	1935	1935	1935	1935	0
248	20240216	162200	48375	1935	1935	1935	1935	0
249	20240216	162100	48375	1935	1935	1935	1935	0
250	20240216	162000	48375	1935	1935	1935	1935	0
251	20240216	161900	48375	1935	1935	1935	1935	0
252	20240216	161800	48375	1935	1935	1935	1935	0
253	20240216	161700	48375	1935	1935	1935	1935	0
254	20240216	161600	48375	1935	1935	1935	1935	0
255	20240216	161500	48375	1935	1935	1935	1935	0
256	20240216	161400	48375	1935	1935	1935	1935	0
257	20240216	161300	48375	1935	1935	1935	1935	0
258	20240216	161200	48375	1935	1935	1935	1935	0
259	20240216	161100	48375	1935	1935	1935	1935	0
260	20240216	161000	48375	1935	1935	1935	1935	0
261	20240216	160900	48375	1935	1935	1935	1935	0
262	20240216	160800	48375	1935	1935	1935	1935	0
263	20240216	160700	48375	1935	1935	1935	1935	0
264	20240216	160600	48375	1935	1935	1935	1935	0
265	20240216	160500	48375	1935	1935	1935	1935	0
266	20240216	160400	48375	1935	1935	1935	1935	0
267	20240216	160300	48375	1935	1935	1935	1935	0
268	20240216	160200	48375	1935	1935	1935	1935	0
269	20240216	160100	48375	1935	1935	1935	1935	0
270	20240216	160000	48375	1935	1935	1935	1935	0
271	20240216	155900	48375	1935	1935	1935	1935	0
272	20240216	155800	48375	1935	1935	1935	1935	20
273	20240216	155700	48375	1935	1935	1935	1935	0
274	20240216	155600	48375	1935	1935	1935	1935	0
275	20240216	155500	48375	1935	1935	1935	1935	0
276	20240216	155400	48375	1935	1935	1935	1935	0
277	20240216	155300	48375	1935	1935	1935	1935	0
278	20240216	155200	48375	1935	1935	1935	1935	0
279	20240216	155100	48375	1935	1935	1935	1935	0
280	20240216	155000	48375	1935	1935	1935	1935	0
281	20240216	154900	48375	1935	1935	1935	1935	0
282	20240216	154800	48375	1935	1935	1935	1935	0
283	20240216	154700	48375	1935	1935	1935	1935	0
284	20240216	154600	48375	1935	1935	1935	1935	0
285	20240216	154500	48375	1935	1935	1935	1935	0
286	20240216	154400	48375	1935	1935	1935	1935	0
287	20240216	154300	48375	1935	1935	1935	1935	0
288	20240216	154200	48375	1935	1935	1935	1935	0
289	20240216	154100	48375	1935	1935	1935	1935	0
290	20240216	154000	48375	1935	1935	1935	1935	0
291	20240216	153900	48375	1935	1935	1935	1935	0
292	20240216	153800	48375	1935	1935	1935	1935	0
293	20240216	153700	48375	1935	1935	1935	1935	0
294	20240216	153600	48375	1935	1935	1935	1935	0
295	20240216	153500	48375	1935	1935	1935	1935	0
296	20240216	153400	48375	1935	1935	1935	1935	0
297	20240216	153300	48375	1935	1935	1935	1935	0
298	20240216	153200	48375	1935	1935	1935	1935	0
299	20240216	153100	48375	1935	1935	1935	1935	0
300	20240216	153000	48375	1935	1935	1935	1935	0
301	20240216	152900	48375	1935	1935	1935	1935	0
302	20240216	152800	48375	1935	1935	1935	1935	0
303	20240216	152700	48375	1935	1935	1935	1935	0
304	20240216	152600	48375	1935	1935	1935	1935	0
305	20240216	152500	48375	1935	1935	1935	1935	0
306	20240216	152400	48375	1935	1935	1935	1935	0
307	20240216	152300	48375	1935	1935	1935	1935	0
308	20240216	152200	48375	1935	1935	1935	1935	0
309	20240216	152100	48375	1935	1935	1935	1935	0
310	20240216	152000	48375	1935	1935	1935	1935	0
311	20240216	151900	48375	1935	1935	1935	1935	0
312	20240216	151800	48375	1935	1935	1935	1935	0
313	20240216	151700	48375	1935	1935	1935	1935	0
314	20240216	151600	48375	1935	1935	1935	1935	0
315	20240216	151500	48375	1935	1935	1935	1935	0
316	20240216	151400	48375	1935	1935	1935	1935	0
317	20240216	151300	48375	1935	1935	1935	1935	0
318	20240216	151200	48375	1935	1935	1935	1935	0
319	20240216	151100	48375	1935	1935	1935	1935	0
320	20240216	151000	48375	1935	1935	1935	1935	0
321	20240216	150900	48375	1935	1935	1935	1935	0
322	20240216	150800	48375	1935	1935	1935	1935	0
323	20240216	150700	48375	1935	1935	1935	1935	0
324	20240216	150600	48375	1935	1935	1935	1935	0
325	20240216	150500	48375	1935	1935	1935	1935	0
326	20240216	150400	48375	1935	1935	1935	1935	0
327	20240216	150300	48375	1935	1935	1935	1935	0
328	20240216	150200	48375	1935	1935	1935	1935	0
329	20240216	150100	48375	1935	1935	1935	1935	0
330	20240216	150000	48375	1935	1935	1935	1935	0
331	20240216	145900	48375	1935	1935	1935	1935	0
332	20240216	145800	48375	1935	1935	1935	1935	0
333	20240216	145700	48375	1935	1935	1935	1935	0
334	20240216	145600	48375	1935	1935	1935	1935	0
335	20240216	145500	48375	1935	1935	1935	1935	0
336	20240216	145400	48375	1935	1935	1935	1935	0
337	20240216	145300	48375	1935	1935	1935	1935	0
338	20240216	145200	48375	1935	1935	1935	1935	0
339	20240216	145100	48375	1935	1935	1935	1935	0
340	20240216	145000	48375	1935	1935	1935	1935	0
341	20240216	144900	48375	1935	1935	1935	1935	0
342	20240216	144800	48375	1935	1935	1935	1935	0
343	20240216	144700	48375	1935	1935	1935	1935	0
344	20240216	144600	48375	1935	1935	1935	1935	0
345	20240216	144500	48375	1935	1935	1935	1935	0
346	20240216	144400	48375	1935	1935	1935	1935	0
347	20240216	144300	48375	1935	1935	1935	1935	0
348	20240216	144200	48375	1935	1935	1935	1935	0
349	20240216	144100	48375	1935	1935	1935	1935	0
350	20240216	144000	48375	1935	1935	1935	1935	0
351	20240216	143900	48375	1935	1935	1935	1935	0
352	20240216	143800	48375	1935	1935	1935	1935	0
353	20240216	143700	48375	1935	1935	1935	1935	0
354	20240216	143600	48375	1935	1935	1935	1935	0
355	20240216	143500	48375	1935	1935	1935	1935	0
356	20240216	143400	48375	1935	1935	1935	1935	0
357	20240216	143300	48375	1935	1935	1935	1935	0
358	20240216	143200	48375	1935	1935	1935	1935	0
359	20240216	143100	48375	1935	1935	1935	1935	0
360	20240216	143000	48375	1935	1935	1935	1935	0
361	20240216	142900	48375	1935	1935	1935	1935	0
362	20240216	142800	48375	1935	1935	1935	1935	0
363	20240216	142700	48375	1935	1935	1935	1935	0
364	20240216	142600	48375	1935	1935	1935	1935	0
365	20240216	142500	48375	1935	1935	1935	1935	0
366	20240216	142400	48375	1935	1935	1935	1935	0
367	20240216	142300	48375	1935	1935	1935	1935	0
368	20240216	142200	48375	1935	1935	1935	1935	0
369	20240216	142100	48375	1935	1935	1935	1935	0
370	20240216	142000	48375	1935	1935	1935	1935	0
371	20240216	141900	48375	1935	1935	1935	1935	0
372	20240216	141800	48375	1935	1935	1935	1935	0
373	20240216	141700	48375	1935	1935	1935	1935	0
374	20240216	141600	48375	1935	1935	1935	1935	0
375	20240216	141500	48375	1935	1935	1935	1935	0
376	20240216	141400	48375	1935	1935	1935	1935	0
377	20240216	141300	48375	1935	1935	1935	1935	0
378	20240216	141200	48375	1935	1935	1935	1935	0
379	20240216	141100	48375	1935	1935	1935	1935	0
380	20240216	141000	48375	1935	1935	1935	1935	0
381	20240216	140900	48375	1935	1935	1935	1935	0
382	20240216	140800	48375	1935	1935	1935	1935	0
383	20240216	140700	48375	1935	1935	1935	1935	0
384	20240216	140600	48375	1935	1935	1935	1935	0
385	20240216	140500	48375	1935	1935	1935	1935	0
386	20240216	140400	48375	1935	1935	1935	1935	0
387	20240216	140300	48375	1935	1935	1935	1935	0
388	20240216	140200	48375	1935	1935	1935	1935	0
389	20240216	140100	48375	1935	1935	1935	1935	0
390	20240216	140000	48375	1935	1935	1935	1935	0
391	20240216	135900	48375	1935	1935	1935	1935	0
392	20240216	135800	48375	1935	1935	1935	1935	0
393	20240216	135700	48375	1935	1935	1935	1935	0
394	20240216	135600	48375	1935	1935	1935	1935	0
395	20240216	135500	48375	1935	1935	1935	1935	0
396	20240216	135400	48375	1935	1935	1935	1935	0
397	20240216	135300	48375	1935	1935	1935	1935	0
398	20240216	135200	48375	1935	1935	1935	1935	0
399	20240216	135100	48375	1935	1935	1935	1935	0
400	20240216	135000	48375	1935	1935	1935	1935	0
401	20240216	134900	48375	1935	1935	1935	1935	0
402	20240216	134800	48375	1935	1935	1935	1935	0
403	20240216	134700	48375	1935	1935	1935	1935	0
404	20240216	134600	48375	1935	1935	1935	1935	0
405	20240216	134500	48375	1935	1935	1935	1935	0
406	20240216	134400	48375	1935	1935	1935	1935	0
407	20240216	134300	48375	1935	1935	1935	1935	0
408	20240216	134200	48375	1935	1935	1935	1935	0
409	20240216	134100	48375	1935	1935	1935	1935	0
410	20240216	134000	48375	1935	1935	1935	1935	0
411	20240216	133900	48375	1935	1935	1935	1935	0
412	20240216	133800	48375	1935	1935	1935	1935	0
413	20240216	133700	48375	1935	1935	1935	1935	0
414	20240216	133600	48375	1935	1935	1935	1935	0
415	20240216	133500	48375	1935	1935	1935	1935	0
416	20240216	133400	48375	1935	1935	1935	1935	0
417	20240216	133300	48375	1935	1935	1935	1935	0
418	20240216	133200	48375	1935	1935	1935	1935	0
419	20240216	133100	48375	1935	1935	1935	1935	0
420	20240216	133000	48375	1935	1935	1935	1935	0
421	20240216	132900	48375	1935	1935	1935	1935	0
422	20240216	132800	48375	1935	1935	1935	1935	0
423	20240216	132700	48375	1935	1935	1935	1935	0
424	20240216	132600	48375	1935	1935	1935	1935	0
425	20240216	132500	48375	1935	1935	1935	1935	0
426	20240216	132400	48375	1935	1935	1935	1935	0
427	20240216	132300	48375	1935	1935	1935	1935	0
428	20240216	132200	48375	1935	1935	1935	1935	0
429	20240216	132100	48375	1935	1935	1935	1935	0
430	20240216	132000	48375	1935	1935	1935	1935	0
431	20240216	131900	48375	1935	1935	1935	1935	0
432	20240216	131800	48375	1935	1935	1935	1935	0
433	20240216	131700	48375	1935	1935	1935	1935	0
434	20240216	131600	48375	1935	1935	1935	1935	0
435	20240216	131500	48375	1935	1935	1935	1935	0
436	20240216	131400	48375	1935	1935	1935	1935	0
437	20240216	131300	48375	1935	1935	1935	1935	0
438	20240216	131200	48375	1935	1935	1935	1935	0
439	20240216	131100	48375	1935	1935	1935	1935	0
440	20240216	131000	48375	1935	1935	1935	1935	0
441	20240216	130900	48375	1935	1935	1935	1935	0
442	20240216	130800	48375	1935	1935	1935	1935	0
443	20240216	130700	48375	1935	1935	1935	1935	0
444	20240216	130600	48375	1935	1935	1935	1935	0
445	20240216	130500	48375	1935	1935	1935	1935	0
446	20240216	130400	48375	1935	1935	1935	1935	0
447	20240216	130300	48375	1935	1935	1935	1935	0
448	20240216	130200	48375	1935	1935	1935	1935	0
449	20240216	130100	48375	1935	1935	1935	1935	0
450	20240216	130000	48375	1935	1935	1935	1935	0
451	20240216	125900	48375	1935	1935	1935	1935	0
452	20240216	125800	48375	1935	1935	1935	1935	0
453	20240216	125700	48375	1935	1935	1935	1935	0
454	20240216	125600	48375	1935	1935	1935	1935	0
455	20240216	125500	48375	1935	1935	1935	1935	0
456	20240216	125400	48375	1935	1935	1935	1935	0
457	20240216	125300	48375	1935	1935	1935	1935	0
458	20240216	125200	48375	1935	1935	1935	1935	0
459	20240216	125100	48375	1935	1935	1935	1935	0
460	20240216	125000	48375	1935	1935	1935	1935	0
461	20240216	124900	48375	1935	1935	1935	1935	0
462	20240216	124800	48375	1935	1935	1935	1935	0
463	20240216	124700	48375	1935	1935	1935	1935	0
464	20240216	124600	48375	1935	1935	1935	1935	0
465	20240216	124500	48375	1935	1935	1935	1935	0
466	20240216	124400	48375	1935	1935	1935	1935	0
467	20240216	124300	48375	1935	1935	1935	1935	0
468	20240216	124200	48375	1935	1935	1935	1935	0
469	20240216	124100	48375	1935	1935	1935	1935	0
470	20240216	124000	48375	1935	1935	1935	1935	0
471	20240216	123900	48375	1935	1935	1935	1935	0
472	20240216	123800	48375	1935	1935	1935	1935	0
473	20240216	123700	48375	1935	1935	1935	1935	0
474	20240216	123600	48375	1935	1935	1935	1935	0
475	20240216	123500	48375	1935	1935	1935	1935	0
476	20240216	123400	48375	1935	1935	1935	1935	0
477	20240216	123300	48375	1935	1935	1935	1935	0
478	20240216	123200	48375	1935	1935	1935	1935	0
479	20240216	123100	48375	1935	1935	1935	1935	0
480	20240216	123000	48375	1935	1935	1935	1935	0
481	20240216	122900	48375	1935	1935	1935	1935	0
482	20240216	122800	48375	1935	1935	1935	1935	0
483	20240216	122700	48375	1935	1935	1935	1935	0
484	20240216	122600	48375	1935	1935	1935	1935	0
485	20240216	122500	48375	1935	1935	1935	1935	0
486	20240216	122400	48375	1935	1935	1935	1935	0
487	20240216	122300	48375	1935	1935	1935	1935	0
488	20240216	122200	48375	1935	1935	1935	1935	0
489	20240216	122100	48375	1935	1935	1935	1935	0
490	20240216	122000	48375	1935	1935	1935	1935	0
491	20240216	121900	48375	1935	1935	1935	1935	0
492	20240216	121800	48375	1935	1935	1935	1935	0
493	20240216	121700	48375	1935	1935	1935	1935	0
494	20240216	121600	48375	1935	1935	1935	1935	0
495	20240216	121500	48375	1935	1935	1935	1935	0
496	20240216	121400	48375	1935	1935	1935	1935	0
497	20240216	121300	48375	1935	1935	1935	1935	0
498	20240216	121200	48375	1935	1935	1935	1935	0
499	20240216	121100	48375	1935	1935	1935	1935	0
500	20240216	121000	48375	1935	1935	1935	1935	0
501	20240216	120900	48375	1935	1935	1935	1935	0
502	20240216	120800	48375	1935	1935	1935	1935	0
503	20240216	120700	48375	1935	1935	1935	1935	0
504	20240216	120600	48375	1935	1935	1935	1935	0
505	20240216	120500	48375	1935	1935	1935	1935	0
506	20240216	120400	48375	1935	1935	1935	1935	0
507	20240216	120300	48375	1935	1935	1935	1935	0
508	20240216	120200	48375	1935	1935	1935	1935	0
509	20240216	120100	48375	1935	1935	1935	1935	0
510	20240216	120000	48375	1935	1935	1935	1935	0
511	20240216	115900	48375	1935	1935	1935	1935	0
512	20240216	115800	48375	1935	1935	1935	1935	0
513	20240216	115700	48375	1935	1935	1935	1935	0
514	20240216	115600	48375	1935	1935	1935	1935	0
515	20240216	115500	48375	1935	1935	1935	1935	0
516	20240216	115400	48375	1935	1935	1935	1935	0
517	20240216	115300	48375	1935	1935	1935	1935	0
518	20240216	115200	48375	1935	1935	1935	1935	0
519	20240216	115100	48375	1935	1935	1935	1935	0
520	20240216	115000	48375	1935	1935	1935	1935	0
521	20240216	114900	48375	1935	1935	1935	1935	0
522	20240216	114800	48375	1935	1935	1935	1935	0
523	20240216	114700	48375	1935	1935	1935	1935	0
524	20240216	114600	48375	1935	1935	1935	1935	0
525	20240216	114500	48375	1935	1935	1935	1935	0
526	20240216	114400	48375	1935	1935	1935	1935	0
527	20240216	114300	48375	1935	1935	1935	1935	0
528	20240216	114200	48375	1935	1935	1935	1935	0
529	20240216	114100	48375	1935	1935	1935	1935	0
530	20240216	114000	48375	1935	1935	1935	1935	0
531	20240216	113900	48375	1935	1935	1935	1935	0
532	20240216	113800	48375	1935	1935	1935	1935	0
533	20240216	113700	48375	1935	1935	1935	1935	0
534	20240216	113600	48375	1935	1935	1935	1935	0
535	20240216	113500	48375	1935	1935	1935	1935	0
536	20240216	113400	48375	1935	1935	1935	1935	0
537	20240216	113300	48375	1935	1935	1935	1935	0
538	20240216	113200	48375	1935	1935	1935	1935	0
539	20240216	113100	48375	1935	1935	1935	1935	0
540	20240216	113000	48375	1935	1935	1935	1935	0
541	20240216	112900	48375	1935	1935	1935	1935	0
542	20240216	112800	48375	1935	1935	1935	1935	0
543	20240216	112700	48375	1935	1935	1935	1935	0
544	20240216	112600	48375	1935	1935	1935	1935	0
545	20240216	112500	48375	1935	1935	1935	1935	0
546	20240216	112400	48375	1935	1935	1935	1935	0
547	20240216	112300	48375	1935	1935	1935	1935	0
548	20240216	112200	48375	1935	1935	1935	1935	0
549	20240216	112100	48375	1935	1935	1935	1935	0
550	20240216	112000	48375	1935	1935	1935	1935	0
551	20240216	111900	48375	1935	1935	1935	1935	0
552	20240216	111800	48375	1935	1935	1935	1935	0
553	20240216	111700	48375	1935	1935	1935	1935	0
554	20240216	111600	48375	1935	1935	1935	1935	0
555	20240216	111500	48375	1935	1935	1935	1935	0
556	20240216	111400	48375	1935	1935	1935	1935	0
557	20240216	111300	48375	1935	1935	1935	1935	0
558	20240216	111200	48375	1935	1935	1935	1935	0
559	20240216	111100	48375	1935	1935	1935	1935	0
560	20240216	111000	48375	1935	1935	1935	1935	0
561	20240216	110900	48375	1935	1935	1935	1935	0
562	20240216	110800	48375	1935	1935	1935	1935	0
563	20240216	110700	48375	1935	1935	1935	1935	0
564	20240216	110600	48375	1935	1935	1935	1935	0
565	20240216	110500	48375	1935	1935	1935	1935	0
566	20240216	110400	48375	1935	1935	1935	1935	0
567	20240216	110300	48375	1935	1935	1935	1935	0
568	20240216	110200	48375	1935	1935	1935	1935	0
569	20240216	110100	48375	1935	1935	1935	1935	0
570	20240216	110000	48375	1935	1935	1935	1935	0
571	20240216	105900	48375	1935	1935	1935	1935	0
572	20240216	105800	48375	1935	1935	1935	1935	0
573	20240216	105700	48375	1935	1935	1935	1935	0
574	20240216	105600	48375	1935	1935	1935	1935	0
575	20240216	105500	48375	1935	1935	1935	1935	0
576	20240216	105400	48375	1935	1935	1935	1935	0
577	20240216	105300	48375	1935	1935	1935	1935	0
578	20240216	105200	48375	1935	1935	1935	1935	0
579	20240216	105100	48375	1935	1935	1935	1935	0
580	20240216	105000	48375	1935	1935	1935	1935	0
581	20240216	104900	48375	1935	1935	1935	1935	0
582	20240216	104800	48375	1935	1935	1935	1935	0
583	20240216	104700	48375	1935	1935	1935	1935	0
584	20240216	104600	48375	1935	1935	1935	1935	0
585	20240216	104500	48375	1935	1935	1935	1935	0
586	20240216	104400	48375	1935	1935	1935	1935	0
587	20240216	104300	48375	1935	1935	1935	1935	0
588	20240216	104200	48375	1935	1935	1935	1935	0
589	20240216	104100	48375	1935	1935	1935	1935	0
590	20240216	104000	48375	1935	1935	1935	1935	0
591	20240216	103900	48375	1935	1935	1935	1935	0
592	20240216	103800	48375	1935	1935	1935	1935	0
593	20240216	103700	48375	1935	1935	1935	1935	0
594	20240216	103600	48375	1935	1935	1935	1935	0
595	20240216	103500	48375	1935	1935	1935	1935	0
596	20240216	103400	48375	1935	1935	1935	1935	0
597	20240216	103300	48375	1935	1935	1935	1935	0
598	20240216	103200	48375	1935	1935	1935	1935	0
599	20240216	103100	48375	1935	1935	1935	1935	0
600	20240216	103000	48375	1935	1935	1935	1935	0
601	20240216	102900	48375	1935	1935	1935	1935	0
602	20240216	102800	48375	1935	1935	1935	1935	0
603	20240216	102700	48375	1935	1935	1935	1935	0
604	20240216	102600	48375	1935	1935	1935	1935	0
605	20240216	102500	48375	1935	1935	1935	1935	0
606	20240216	102400	48375	1935	1935	1935	1935	0
607	20240216	102300	48375	1935	1935	1935	1935	20
608	20240216	102200	9675	1935	1935	1935	1935	0
609	20240216	102100	9675	1935	1935	1935	1935	0
610	20240216	102000	9675	1935	1935	1935	1935	0
611	20240216	101900	9675	1935	1935	1935	1935	0
612	20240216	101800	9675	1935	1935	1935	1935	0
613	20240216	101700	9675	1935	1935	1935	1935	0
614	20240216	101600	9675	1935	1935	1935	1935	0
615	20240216	101500	9675	1935	1935	1935	1935	0
616	20240216	101400	9675	1935	1935	1935	1935	0
617	20240216	101300	9675	1935	1935	1935	1935	0
618	20240216	101200	9675	1935	1935	1935	1935	0
619	20240216	101100	9675	1935	1935	1935	1935	0
620	20240216	101000	9675	1935	1935	1935	1935	0
621	20240216	100900	9675	1935	1935	1935	1935	0
622	20240216	100800	9675	1935	1935	1935	1935	0
623	20240216	100700	9675	1935	1935	1935	1935	0
624	20240216	100600	9675	1935	1935	1935	1935	0
625	20240216	100500	9675	1935	1935	1935	1935	0
626	20240216	100400	9675	1935	1935	1935	1935	0
627	20240216	100300	9675	1935	1935	1935	1935	0
628	20240216	100200	9675	1935	1935	1935	1935	0
629	20240216	100100	9675	1935	1935	1935	1935	0
630	20240216	100000	9675	1935	1935	1935	1935	0
631	20240216	095900	9675	1935	1935	1935	1935	0
632	20240216	095800	9675	1935	1935	1935	1935	0
633	20240216	095700	9675	1935	1935	1935	1935	0
634	20240216	095600	9675	1935	1935	1935	1935	0
635	20240216	095500	9675	1935	1935	1935	1935	0
636	20240216	095400	9675	1935	1935	1935	1935	0
637	20240216	095300	9675	1935	1935	1935	1935	0
638	20240216	095200	9675	1935	1935	1935	1935	0
639	20240216	095100	9675	1935	1935	1935	1935	0
640	20240216	095000	9675	1935	1935	1935	1935	0
641	20240216	094900	9675	1935	1935	1935	1935	0
642	20240216	094800	9675	1935	1935	1935	1935	0
643	20240216	094700	9675	1935	1935	1935	1935	0
644	20240216	094600	9675	1935	1935	1935	1935	0
645	20240216	094500	9675	1935	1935	1935	1935	0
646	20240216	094400	9675	1935	1935	1935	1935	0
647	20240216	094300	9675	1935	1935	1935	1935	0
648	20240216	094200	9675	1935	1935	1935	1935	0
649	20240216	094100	9675	1935	1935	1935	1935	0
650	20240216	094000	9675	1935	1935	1935	1935	0
651	20240216	093900	9675	1935	1935	1935	1935	0
652	20240216	093800	9675	1935	1935	1935	1935	0
653	20240216	093700	9675	1935	1935	1935	1935	0
654	20240216	093600	9675	1935	1935	1935	1935	0
655	20240216	093500	9675	1935	1935	1935	1935	0
656	20240216	093400	9675	1935	1935	1935	1935	0
657	20240216	093300	9675	1935	1935	1935	1935	0
658	20240216	093200	9675	1935	1935	1935	1935	0
659	20240216	093100	9675	1935	1935	1935	1935	0
660	20240216	093000	9675	1935	1935	1935	1935	0
661	20240216	092900	9675	1935	1935	1935	1935	0
662	20240216	092800	9675	1935	1935	1935	1935	0
663	20240216	092700	9675	1935	1935	1935	1935	0
664	20240216	092600	9675	1935	1935	1935	1935	0
665	20240216	092500	9675	1935	1935	1935	1935	0
666	20240216	092400	9675	1935	1935	1935	1935	0
667	20240216	092300	9675	1935	1935	1935	1935	0
668	20240216	092200	9675	1935	1935	1935	1935	0
669	20240216	092100	9675	1935	1935	1935	1935	0
670	20240216	092000	9675	1935	1935	1935	1935	0
671	20240216	091900	9675	1935	1935	1935	1935	0
672	20240216	091800	9675	1935	1935	1935	1935	0
673	20240216	091700	9675	1935	1935	1935	1935	0
674	20240216	091600	9675	1935	1935	1935	1935	0
675	20240216	091500	9675	1935	1935	1935	1935	0
676	20240216	091400	9675	1935	1935	1935	1935	0
677	20240216	091300	9675	1935	1935	1935	1935	0
678	20240216	091200	9675	1935	1935	1935	1935	0
679	20240216	091100	9675	1935	1935	1935	1935	0
680	20240216	091000	9675	1935	1935	1935	1935	5
681	20240216	090900	0	2275	2275	2275	2275	0
682	20240216	090800	0	2275	2275	2275	2275	0
683	20240216	090700	0	2275	2275	2275	2275	0
684	20240216	090600	0	2275	2275	2275	2275	0
685	20240216	090500	0	2275	2275	2275	2275	0
686	20240216	090400	0	2275	2275	2275	2275	0
687	20240216	090300	0	2275	2275	2275	2275	0
688	20240216	090200	0	2275	2275	2275	2275	0
689	20240216	090100	0	2275	2275	2275	2275	0
690	20240216	090000	0	2275	2275	2275	2275	0