KissMeData/245450/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	204500	595940	1400	1186	1400	1186	90
3	20240219	204400	595940	1400	1400	1400	1400	0
4	20240219	204300	595940	1400	1400	1400	1400	0
5	20240219	204200	595940	1400	1400	1400	1400	0
6	20240219	204100	595940	1400	1400	1400	1400	0
7	20240219	204000	595940	1400	1400	1400	1400	0
8	20240219	203900	595940	1400	1400	1400	1400	0
9	20240219	203800	595940	1400	1400	1400	1400	0
10	20240219	203700	595940	1400	1400	1400	1400	0
11	20240219	203600	595940	1400	1400	1400	1400	0
12	20240219	203500	595940	1400	1400	1400	1400	0
13	20240219	203400	595940	1400	1400	1400	1400	0
14	20240219	203300	595940	1400	1400	1400	1400	0
15	20240219	203200	595940	1400	1400	1400	1400	0
16	20240219	203100	595940	1400	1400	1400	1400	0
17	20240219	203000	595940	1400	1400	1400	1400	0
18	20240219	202900	595940	1400	1400	1400	1400	0
19	20240219	202800	595940	1400	1400	1400	1400	0
20	20240219	202700	595940	1400	1400	1400	1400	0
21	20240219	202600	595940	1400	1400	1400	1400	0
22	20240219	202500	595940	1400	1400	1400	1400	0
23	20240219	202400	595940	1400	1400	1400	1400	0
24	20240219	202300	595940	1400	1400	1400	1400	0
25	20240219	202200	595940	1400	1400	1400	1400	0
26	20240219	202100	595940	1400	1400	1400	1400	0
27	20240219	202000	595940	1400	1400	1400	1400	0
28	20240219	201900	595940	1400	1400	1400	1400	0
29	20240219	201800	595940	1400	1400	1400	1400	0
30	20240219	201700	595940	1400	1400	1400	1400	0
31	20240219	201600	595940	1400	1400	1400	1400	0
32	20240219	201500	595940	1400	1186	1400	1186	90
33	20240219	201400	595940	1400	1400	1400	1400	0
34	20240219	201300	595940	1400	1400	1400	1400	0
35	20240219	201200	595940	1400	1400	1400	1400	0
36	20240219	201100	595940	1400	1400	1400	1400	0
37	20240219	201000	595940	1400	1400	1400	1400	0
38	20240219	200900	595940	1400	1400	1400	1400	0
39	20240219	200800	595940	1400	1400	1400	1400	0
40	20240219	200700	595940	1400	1400	1400	1400	0
41	20240219	200600	595940	1400	1400	1400	1400	0
42	20240219	200500	595940	1400	1400	1400	1400	0
43	20240219	200400	595940	1400	1400	1400	1400	0
44	20240219	200300	595940	1400	1400	1400	1400	0
45	20240219	200200	595940	1400	1400	1400	1400	0
46	20240219	200100	595940	1400	1400	1400	1400	0
47	20240219	200000	595940	1400	1400	1400	1400	0
48	20240219	195900	595940	1400	1400	1400	1400	0
49	20240219	195800	595940	1400	1400	1400	1400	0
50	20240219	195700	595940	1400	1400	1400	1400	0
51	20240219	195600	595940	1400	1400	1400	1400	0
52	20240219	195500	595940	1400	1400	1400	1400	0
53	20240219	195400	595940	1400	1400	1400	1400	0
54	20240219	195300	595940	1400	1400	1400	1400	0
55	20240219	195200	595940	1400	1400	1400	1400	0
56	20240219	195100	595940	1400	1400	1400	1400	0
57	20240219	195000	595940	1400	1400	1400	1400	0
58	20240219	194900	595940	1400	1400	1400	1400	0
59	20240219	194800	595940	1400	1400	1400	1400	0
60	20240219	194700	595940	1400	1400	1400	1400	0
61	20240219	194600	595940	1400	1400	1400	1400	0
62	20240219	194500	595940	1400	1186	1400	1186	90
63	20240219	194400	595940	1400	1400	1400	1400	0
64	20240219	194300	595940	1400	1400	1400	1400	0
65	20240219	194200	595940	1400	1400	1400	1400	0
66	20240219	194100	595940	1400	1400	1400	1400	0
67	20240219	194000	595940	1400	1400	1400	1400	0
68	20240219	193900	595940	1400	1400	1400	1400	0
69	20240219	193800	595940	1400	1400	1400	1400	0
70	20240219	193700	595940	1400	1400	1400	1400	0
71	20240219	193600	595940	1400	1400	1400	1400	0
72	20240219	193500	595940	1400	1400	1400	1400	0
73	20240219	193400	595940	1400	1400	1400	1400	0
74	20240219	193300	595940	1400	1400	1400	1400	0
75	20240219	193200	595940	1400	1400	1400	1400	0
76	20240219	193100	595940	1400	1400	1400	1400	0
77	20240219	193000	595940	1400	1400	1400	1400	0
78	20240219	192900	595940	1400	1400	1400	1400	0
79	20240219	192800	595940	1400	1400	1400	1400	0
80	20240219	192700	595940	1400	1400	1400	1400	0
81	20240219	192600	595940	1400	1400	1400	1400	0
82	20240219	192500	595940	1400	1400	1400	1400	0
83	20240219	192400	595940	1400	1400	1400	1400	0
84	20240219	192300	595940	1400	1400	1400	1400	0
85	20240219	192200	595940	1400	1400	1400	1400	0
86	20240219	192100	595940	1400	1400	1400	1400	0
87	20240219	192000	595940	1400	1400	1400	1400	0
88	20240219	191900	595940	1400	1400	1400	1400	0
89	20240219	191800	595940	1400	1400	1400	1400	0
90	20240219	191700	595940	1400	1400	1400	1400	0
91	20240219	191600	595940	1400	1400	1400	1400	0
92	20240219	191500	595940	1400	1186	1400	1186	90
93	20240219	191400	595940	1400	1400	1400	1400	0
94	20240219	191300	595940	1400	1400	1400	1400	0
95	20240219	191200	595940	1400	1400	1400	1400	0
96	20240219	191100	595940	1400	1400	1400	1400	0
97	20240219	191000	595940	1400	1400	1400	1400	0
98	20240219	190900	595940	1400	1400	1400	1400	0
99	20240219	190800	595940	1400	1400	1400	1400	0
100	20240219	190700	595940	1400	1400	1400	1400	0
101	20240219	190600	595940	1400	1400	1400	1400	0
102	20240219	190500	595940	1400	1400	1400	1400	0
103	20240219	190400	595940	1400	1400	1400	1400	0
104	20240219	190300	595940	1400	1400	1400	1400	0
105	20240219	190200	595940	1400	1400	1400	1400	0
106	20240219	190100	595940	1400	1400	1400	1400	0
107	20240219	190000	595940	1400	1400	1400	1400	0
108	20240219	185900	595940	1400	1400	1400	1400	0
109	20240219	185800	595940	1400	1400	1400	1400	0
110	20240219	185700	595940	1400	1400	1400	1400	0
111	20240219	185600	595940	1400	1400	1400	1400	0
112	20240219	185500	595940	1400	1400	1400	1400	0
113	20240219	185400	595940	1400	1400	1400	1400	0
114	20240219	185300	595940	1400	1400	1400	1400	0
115	20240219	185200	595940	1400	1400	1400	1400	0
116	20240219	185100	595940	1400	1400	1400	1400	0
117	20240219	185000	595940	1400	1400	1400	1400	0
118	20240219	184900	595940	1400	1400	1400	1400	0
119	20240219	184800	595940	1400	1400	1400	1400	0
120	20240219	184700	595940	1400	1400	1400	1400	0
121	20240219	184600	595940	1400	1400	1400	1400	0
122	20240219	184500	595940	1400	1186	1400	1186	90
123	20240219	184400	595940	1400	1400	1400	1400	0
124	20240219	184300	595940	1400	1400	1400	1400	0
125	20240219	184200	595940	1400	1400	1400	1400	0
126	20240219	184100	595940	1400	1400	1400	1400	0
127	20240219	184000	595940	1400	1400	1400	1400	0
128	20240219	183900	595940	1400	1400	1400	1400	0
129	20240219	183800	595940	1400	1400	1400	1400	0
130	20240219	183700	595940	1400	1400	1400	1400	0
131	20240219	183600	595940	1400	1400	1400	1400	0
132	20240219	183500	595940	1400	1400	1400	1400	0
133	20240219	183400	595940	1400	1400	1400	1400	0
134	20240219	183300	595940	1400	1400	1400	1400	0
135	20240219	183200	595940	1400	1400	1400	1400	0
136	20240219	183100	595940	1400	1400	1400	1400	0
137	20240219	183000	595940	1400	1400	1400	1400	0
138	20240219	182900	595940	1400	1400	1400	1400	0
139	20240219	182800	595940	1400	1400	1400	1400	0
140	20240219	182700	595940	1400	1400	1400	1400	0
141	20240219	182600	595940	1400	1400	1400	1400	0
142	20240219	182500	595940	1400	1400	1400	1400	0
143	20240219	182400	595940	1400	1400	1400	1400	0
144	20240219	182300	595940	1400	1400	1400	1400	0
145	20240219	182200	595940	1400	1400	1400	1400	0
146	20240219	182100	595940	1400	1400	1400	1400	0
147	20240219	182000	595940	1400	1400	1400	1400	0
148	20240219	181900	595940	1400	1400	1400	1400	0
149	20240219	181800	595940	1400	1400	1400	1400	0
150	20240219	181700	595940	1400	1400	1400	1400	0
151	20240219	181600	595940	1400	1400	1400	1400	0
152	20240219	181500	595940	1400	1186	1400	1186	90
153	20240219	181400	595940	1400	1400	1400	1400	0
154	20240219	181300	595940	1400	1400	1400	1400	0
155	20240219	181200	595940	1400	1400	1400	1400	0
156	20240219	181100	595940	1400	1400	1400	1400	0
157	20240219	181000	595940	1400	1400	1400	1400	0
158	20240219	180900	595940	1400	1400	1400	1400	0
159	20240219	180800	595940	1400	1400	1400	1400	0
160	20240219	180700	595940	1400	1400	1400	1400	0
161	20240219	180600	595940	1400	1400	1400	1400	0
162	20240219	180500	595940	1400	1400	1400	1400	0
163	20240219	180400	595940	1400	1400	1400	1400	0
164	20240219	180300	595940	1400	1400	1400	1400	0
165	20240219	180200	595940	1400	1400	1400	1400	0
166	20240219	180100	595940	1400	1400	1400	1400	0
167	20240219	180000	595940	1400	1400	1400	1400	0
168	20240219	175900	595940	1400	1400	1400	1400	0
169	20240219	175800	595940	1400	1400	1400	1400	0
170	20240219	175700	595940	1400	1400	1400	1400	0
171	20240219	175600	595940	1400	1400	1400	1400	0
172	20240219	175500	595940	1400	1400	1400	1400	0
173	20240219	175400	595940	1400	1400	1400	1400	0
174	20240219	175300	595940	1400	1400	1400	1400	0
175	20240219	175200	595940	1400	1400	1400	1400	0
176	20240219	175100	595940	1400	1400	1400	1400	0
177	20240219	175000	595940	1400	1400	1400	1400	0
178	20240219	174900	595940	1400	1400	1400	1400	0
179	20240219	174800	595940	1400	1400	1400	1400	0
180	20240219	174700	595940	1400	1400	1400	1400	0
181	20240219	174600	595940	1400	1400	1400	1400	0
182	20240219	174500	595940	1400	1186	1400	1186	90
183	20240219	174400	595940	1400	1400	1400	1400	0
184	20240219	174300	595940	1400	1400	1400	1400	0
185	20240219	174200	595940	1400	1400	1400	1400	0
186	20240219	174100	595940	1400	1400	1400	1400	0
187	20240219	174000	595940	1400	1400	1400	1400	0
188	20240219	173900	595940	1400	1400	1400	1400	0
189	20240219	173800	595940	1400	1400	1400	1400	0
190	20240219	173700	595940	1400	1400	1400	1400	0
191	20240219	173600	595940	1400	1400	1400	1400	0
192	20240219	173500	595940	1400	1400	1400	1400	0
193	20240219	173400	595940	1400	1400	1400	1400	0
194	20240219	173300	595940	1400	1400	1400	1400	0
195	20240219	173200	595940	1400	1400	1400	1400	0
196	20240219	173100	595940	1400	1400	1400	1400	0
197	20240219	173000	595940	1400	1400	1400	1400	0
198	20240219	172900	595940	1400	1400	1400	1400	0
199	20240219	172800	595940	1400	1400	1400	1400	0
200	20240219	172700	595940	1400	1400	1400	1400	0
201	20240219	172600	595940	1400	1400	1400	1400	0
202	20240219	172500	595940	1400	1400	1400	1400	0
203	20240219	172400	595940	1400	1400	1400	1400	0
204	20240219	172300	595940	1400	1400	1400	1400	0
205	20240219	172200	595940	1400	1400	1400	1400	0
206	20240219	172100	595940	1400	1400	1400	1400	0
207	20240219	172000	595940	1400	1400	1400	1400	0
208	20240219	171900	595940	1400	1400	1400	1400	0
209	20240219	171800	595940	1400	1400	1400	1400	0
210	20240219	171700	595940	1400	1400	1400	1400	0
211	20240219	171600	595940	1400	1400	1400	1400	0
212	20240219	171500	595940	1400	1186	1400	1186	90
213	20240219	171400	595940	1400	1400	1400	1400	0
214	20240219	171300	595940	1400	1400	1400	1400	0
215	20240219	171200	595940	1400	1400	1400	1400	0
216	20240219	171100	595940	1400	1400	1400	1400	0
217	20240219	171000	595940	1400	1400	1400	1400	0
218	20240219	170900	595940	1400	1400	1400	1400	0
219	20240219	170800	595940	1400	1400	1400	1400	0
220	20240219	170700	595940	1400	1400	1400	1400	0
221	20240219	170600	595940	1400	1400	1400	1400	0
222	20240219	170500	595940	1400	1400	1400	1400	0
223	20240219	170400	595940	1400	1400	1400	1400	0
224	20240219	170300	595940	1400	1400	1400	1400	0
225	20240219	170200	595940	1400	1400	1400	1400	0
226	20240219	170100	595940	1400	1400	1400	1400	0
227	20240219	170000	595940	1400	1400	1400	1400	0
228	20240219	165900	595940	1400	1400	1400	1400	0
229	20240219	165800	595940	1400	1400	1400	1400	0
230	20240219	165700	595940	1400	1400	1400	1400	0
231	20240219	165600	595940	1400	1400	1400	1400	0
232	20240219	165500	595940	1400	1400	1400	1400	0
233	20240219	165400	595940	1400	1400	1400	1400	0
234	20240219	165300	595940	1400	1400	1400	1400	0
235	20240219	165200	595940	1400	1400	1400	1400	0
236	20240219	165100	595940	1400	1400	1400	1400	0
237	20240219	165000	595940	1400	1400	1400	1400	0
238	20240219	164900	595940	1400	1400	1400	1400	0
239	20240219	164800	595940	1400	1400	1400	1400	0
240	20240219	164700	595940	1400	1400	1400	1400	0
241	20240219	164600	595940	1400	1400	1400	1400	0
242	20240219	164500	595940	1400	1186	1400	1186	90
243	20240219	164400	595940	1400	1400	1400	1400	0
244	20240219	164300	595940	1400	1400	1400	1400	0
245	20240219	164200	595940	1400	1400	1400	1400	0
246	20240219	164100	595940	1400	1400	1400	1400	0
247	20240219	164000	595940	1400	1400	1400	1400	0
248	20240219	163900	595940	1400	1400	1400	1400	0
249	20240219	163800	595940	1400	1400	1400	1400	0
250	20240219	163700	595940	1400	1400	1400	1400	0
251	20240219	163600	595940	1400	1400	1400	1400	0
252	20240219	163500	595940	1400	1400	1400	1400	0
253	20240219	163400	595940	1400	1400	1400	1400	0
254	20240219	163300	595940	1400	1400	1400	1400	0
255	20240219	163200	595940	1400	1400	1400	1400	0
256	20240219	163100	595940	1400	1400	1400	1400	0
257	20240219	163000	595940	1400	1400	1400	1400	0
258	20240219	162900	595940	1400	1400	1400	1400	0
259	20240219	162800	595940	1400	1400	1400	1400	0
260	20240219	162700	595940	1400	1400	1400	1400	0
261	20240219	162600	595940	1400	1400	1400	1400	0
262	20240219	162500	595940	1400	1400	1400	1400	0
263	20240219	162400	595940	1400	1400	1400	1400	0
264	20240219	162300	595940	1400	1400	1400	1400	0
265	20240219	162200	595940	1400	1400	1400	1400	0
266	20240219	162100	595940	1400	1400	1400	1400	0
267	20240219	162000	595940	1400	1400	1400	1400	0
268	20240219	161900	595940	1400	1400	1400	1400	0
269	20240219	161800	595940	1400	1400	1400	1400	0
270	20240219	161700	595940	1400	1400	1400	1400	0
271	20240219	161600	595940	1400	1400	1400	1400	0
272	20240219	161500	595940	1400	1186	1400	1186	90
273	20240219	161400	595940	1400	1400	1400	1400	0
274	20240219	161300	595940	1400	1400	1400	1400	0
275	20240219	161200	595940	1400	1400	1400	1400	0
276	20240219	161100	595940	1400	1400	1400	1400	0
277	20240219	161000	595940	1400	1400	1400	1400	0
278	20240219	160900	595940	1400	1400	1400	1400	0
279	20240219	160800	595940	1400	1400	1400	1400	0
280	20240219	160700	595940	1400	1400	1400	1400	0
281	20240219	160600	595940	1400	1400	1400	1400	0
282	20240219	160500	595940	1400	1400	1400	1400	0
283	20240219	160400	595940	1400	1400	1400	1400	0
284	20240219	160300	595940	1400	1400	1400	1400	0
285	20240219	160200	595940	1400	1400	1400	1400	0
286	20240219	160100	595940	1400	1400	1400	1400	0
287	20240219	160000	595940	1400	1400	1400	1400	0
288	20240219	155900	595940	1400	1400	1400	1400	0
289	20240219	155800	595940	1400	1400	1400	1400	0
290	20240219	155700	595940	1400	1400	1400	1400	0
291	20240219	155600	595940	1400	1400	1400	1400	0
292	20240219	155500	595940	1400	1400	1400	1400	0
293	20240219	155400	595940	1400	1400	1400	1400	0
294	20240219	155300	595940	1400	1400	1400	1400	0
295	20240219	155200	595940	1400	1400	1400	1400	0
296	20240219	155100	595940	1400	1400	1400	1400	0
297	20240219	155000	595940	1400	1400	1400	1400	0
298	20240219	154900	595940	1400	1400	1400	1400	0
299	20240219	154800	595940	1400	1400	1400	1400	0
300	20240219	154700	595940	1400	1400	1400	1400	0
301	20240219	154600	595940	1400	1400	1400	1400	0
302	20240219	154500	595940	1400	1186	1400	1186	90
303	20240219	154400	595940	1400	1400	1400	1400	0
304	20240219	154300	595940	1400	1400	1400	1400	0
305	20240219	154200	595940	1400	1400	1400	1400	0
306	20240219	154100	595940	1400	1400	1400	1400	0
307	20240219	154000	595940	1400	1400	1400	1400	0
308	20240219	153900	595940	1400	1400	1400	1400	0
309	20240219	153800	595940	1400	1400	1400	1400	0
310	20240219	153700	595940	1400	1400	1400	1400	0
311	20240219	153600	595940	1400	1400	1400	1400	0
312	20240219	153500	595940	1400	1400	1400	1400	0
313	20240219	153400	595940	1400	1400	1400	1400	0
314	20240219	153300	595940	1400	1400	1400	1400	0
315	20240219	153200	595940	1400	1400	1400	1400	0
316	20240219	153100	595940	1400	1400	1400	1400	0
317	20240219	153000	595940	1400	1400	1400	1400	0
318	20240219	152900	595940	1400	1400	1400	1400	0
319	20240219	152800	595940	1400	1400	1400	1400	0
320	20240219	152700	595940	1400	1400	1400	1400	0
321	20240219	152600	595940	1400	1400	1400	1400	0
322	20240219	152500	595940	1400	1400	1400	1400	0
323	20240219	152400	595940	1400	1400	1400	1400	0
324	20240219	152300	595940	1400	1400	1400	1400	0
325	20240219	152200	595940	1400	1400	1400	1400	0
326	20240219	152100	595940	1400	1400	1400	1400	0
327	20240219	152000	595940	1400	1400	1400	1400	0
328	20240219	151900	595940	1400	1400	1400	1400	0
329	20240219	151800	595940	1400	1400	1400	1400	0
330	20240219	151700	595940	1400	1400	1400	1400	0
331	20240219	151600	595940	1400	1400	1400	1400	0
332	20240219	151500	595940	1400	1400	1400	1400	0
333	20240219	151400	595940	1400	1400	1400	1400	0
334	20240219	151300	595940	1400	1400	1400	1400	0
335	20240219	151200	595940	1400	1400	1400	1400	0
336	20240219	151100	595940	1400	1400	1400	1400	0
337	20240219	151000	595940	1400	1400	1400	1400	0
338	20240219	150900	595940	1400	1400	1400	1400	0
339	20240219	150800	595940	1400	1400	1400	1400	0
340	20240219	150700	595940	1400	1400	1400	1400	0
341	20240219	150600	595940	1400	1400	1400	1400	0
342	20240219	150500	595940	1400	1400	1400	1400	0
343	20240219	150400	595940	1400	1400	1400	1400	0
344	20240219	150300	595940	1400	1400	1400	1400	0
345	20240219	150200	595940	1400	1400	1400	1400	0
346	20240219	150100	595940	1400	1400	1400	1400	0
347	20240219	150000	595940	1400	1400	1400	1400	0
348	20240219	145900	595940	1400	1400	1400	1400	0
349	20240219	145800	595940	1400	1400	1400	1400	0
350	20240219	145700	595940	1400	1400	1400	1400	0
351	20240219	145600	595940	1400	1400	1400	1400	0
352	20240219	145500	595940	1400	1400	1400	1400	0
353	20240219	145400	595940	1400	1400	1400	1400	0
354	20240219	145300	595940	1400	1400	1400	1400	0
355	20240219	145200	595940	1400	1400	1400	1400	0
356	20240219	145100	595940	1400	1400	1400	1400	0
357	20240219	145000	595940	1400	1400	1400	1400	0
358	20240219	144900	595940	1400	1400	1400	1400	0
359	20240219	144800	595940	1400	1400	1400	1400	0
360	20240219	144700	595940	1400	1400	1400	1400	0
361	20240219	144600	595940	1400	1400	1400	1400	0
362	20240219	144500	595940	1400	1400	1400	1400	0
363	20240219	144400	595940	1400	1400	1400	1400	0
364	20240219	144300	595940	1400	1400	1400	1400	0
365	20240219	144200	595940	1400	1400	1400	1400	0
366	20240219	144100	595940	1400	1400	1400	1400	0
367	20240219	144000	595940	1400	1400	1400	1400	0
368	20240219	143900	595940	1400	1400	1400	1400	0
369	20240219	143800	595940	1400	1400	1400	1400	0
370	20240219	143700	595940	1400	1400	1400	1400	0
371	20240219	143600	595940	1400	1400	1400	1400	0
372	20240219	143500	595940	1400	1400	1400	1400	0
373	20240219	143400	595940	1400	1400	1400	1400	0
374	20240219	143300	595940	1400	1400	1400	1400	0
375	20240219	143200	595940	1400	1400	1400	1400	0
376	20240219	143100	595940	1400	1400	1400	1400	0
377	20240219	143000	595940	1400	1400	1400	1400	0
378	20240219	142900	595940	1400	1400	1400	1400	0
379	20240219	142800	595940	1400	1400	1400	1400	0
380	20240219	142700	595940	1400	1400	1400	1400	0
381	20240219	142600	595940	1400	1400	1400	1400	0
382	20240219	142500	595940	1400	1400	1400	1400	0
383	20240219	142400	595940	1400	1400	1400	1400	0
384	20240219	142300	595940	1400	1400	1400	1400	0
385	20240219	142200	595940	1400	1400	1400	1400	0
386	20240219	142100	595940	1400	1400	1400	1400	0
387	20240219	142000	595940	1400	1400	1400	1400	0
388	20240219	141900	595940	1400	1400	1400	1400	0
389	20240219	141800	595940	1400	1400	1400	1400	0
390	20240219	141700	595940	1400	1400	1400	1400	0
391	20240219	141600	595940	1400	1400	1400	1400	0
392	20240219	141500	595940	1400	1400	1400	1400	0
393	20240219	141400	595940	1400	1400	1400	1400	0
394	20240219	141300	595940	1400	1400	1400	1400	0
395	20240219	141200	595940	1400	1400	1400	1400	0
396	20240219	141100	595940	1400	1400	1400	1400	0
397	20240219	141000	595940	1400	1400	1400	1400	0
398	20240219	140900	595940	1400	1400	1400	1400	0
399	20240219	140800	595940	1400	1400	1400	1400	0
400	20240219	140700	595940	1400	1400	1400	1400	0
401	20240219	140600	595940	1400	1400	1400	1400	0
402	20240219	140500	595940	1400	1400	1400	1400	0
403	20240219	140400	595940	1400	1400	1400	1400	0
404	20240219	140300	595940	1400	1400	1400	1400	0
405	20240219	140200	595940	1400	1400	1400	1400	0
406	20240219	140100	595940	1400	1400	1400	1400	0
407	20240219	140000	595940	1400	1400	1400	1400	0
408	20240219	135900	595940	1400	1400	1400	1400	0
409	20240219	135800	595940	1400	1400	1400	1400	0
410	20240219	135700	595940	1400	1400	1400	1400	0
411	20240219	135600	595940	1400	1400	1400	1400	0
412	20240219	135500	595940	1400	1400	1400	1400	0
413	20240219	135400	595940	1400	1400	1400	1400	0
414	20240219	135300	595940	1400	1400	1400	1400	0
415	20240219	135200	595940	1400	1400	1400	1400	0
416	20240219	135100	595940	1400	1400	1400	1400	0
417	20240219	135000	595940	1400	1400	1400	1400	0
418	20240219	134900	595940	1400	1400	1400	1400	0
419	20240219	134800	595940	1400	1400	1400	1400	0
420	20240219	134700	595940	1400	1400	1400	1400	0
421	20240219	134600	595940	1400	1400	1400	1400	0
422	20240219	134500	595940	1400	1400	1400	1400	0
423	20240219	134400	595940	1400	1400	1400	1400	0
424	20240219	134300	595940	1400	1400	1400	1400	0
425	20240219	134200	595940	1400	1400	1400	1400	0
426	20240219	134100	595940	1400	1400	1400	1400	0
427	20240219	134000	595940	1400	1400	1400	1400	0
428	20240219	133900	595940	1400	1400	1400	1400	0
429	20240219	133800	595940	1400	1400	1400	1400	0
430	20240219	133700	595940	1400	1400	1400	1400	0
431	20240219	133600	595940	1400	1400	1400	1400	0
432	20240219	133500	595940	1400	1400	1400	1400	0
433	20240219	133400	595940	1400	1400	1400	1400	0
434	20240219	133300	595940	1400	1400	1400	1400	0
435	20240219	133200	595940	1400	1400	1400	1400	0
436	20240219	133100	595940	1400	1400	1400	1400	0
437	20240219	133000	595940	1400	1400	1400	1400	0
438	20240219	132900	595940	1400	1400	1400	1400	0
439	20240219	132800	595940	1400	1400	1400	1400	0
440	20240219	132700	595940	1400	1400	1400	1400	0
441	20240219	132600	595940	1400	1400	1400	1400	0
442	20240219	132500	595940	1400	1400	1400	1400	0
443	20240219	132400	595940	1400	1400	1400	1400	0
444	20240219	132300	595940	1400	1400	1400	1400	0
445	20240219	132200	595940	1400	1400	1400	1400	0
446	20240219	132100	595940	1400	1400	1400	1400	0
447	20240219	132000	595940	1400	1400	1400	1400	0
448	20240219	131900	595940	1400	1400	1400	1400	0
449	20240219	131800	595940	1400	1400	1400	1400	0
450	20240219	131700	595940	1400	1400	1400	1400	0
451	20240219	131600	595940	1400	1400	1400	1400	0
452	20240219	131500	595940	1400	1400	1400	1400	0
453	20240219	131400	595940	1400	1400	1400	1400	0
454	20240219	131300	595940	1400	1400	1400	1400	0
455	20240219	131200	595940	1400	1400	1400	1400	0
456	20240219	131100	595940	1400	1400	1400	1400	0
457	20240219	131000	595940	1400	1400	1400	1400	0
458	20240219	130900	595940	1400	1400	1400	1400	0
459	20240219	130800	595940	1400	1400	1400	1400	0
460	20240219	130700	595940	1400	1400	1400	1400	0
461	20240219	130600	595940	1400	1400	1400	1400	0
462	20240219	130500	595940	1400	1400	1400	1400	0
463	20240219	130400	595940	1400	1400	1400	1400	0
464	20240219	130300	595940	1400	1400	1400	1400	0
465	20240219	130200	595940	1400	1400	1400	1400	0
466	20240219	130100	595940	1400	1400	1400	1400	0
467	20240219	130000	595940	1400	1400	1400	1400	0
468	20240219	125900	595940	1400	1400	1400	1400	0
469	20240219	125800	595940	1400	1400	1400	1400	0
470	20240219	125700	595940	1400	1400	1400	1400	0
471	20240219	125600	595940	1400	1400	1400	1400	0
472	20240219	125500	595940	1400	1400	1400	1400	0
473	20240219	125400	595940	1400	1400	1400	1400	0
474	20240219	125300	595940	1400	1400	1400	1400	0
475	20240219	125200	595940	1400	1400	1400	1400	0
476	20240219	125100	595940	1400	1400	1400	1400	0
477	20240219	125000	595940	1400	1400	1400	1400	0
478	20240219	124900	595940	1400	1400	1400	1400	0
479	20240219	124800	595940	1400	1400	1400	1400	0
480	20240219	124700	595940	1400	1400	1400	1400	0
481	20240219	124600	595940	1400	1400	1400	1400	0
482	20240219	124500	595940	1400	1400	1400	1400	0
483	20240219	124400	595940	1400	1400	1400	1400	0
484	20240219	124300	595940	1400	1400	1400	1400	0
485	20240219	124200	595940	1400	1400	1400	1400	0
486	20240219	124100	595940	1400	1400	1400	1400	0
487	20240219	124000	595940	1400	1400	1400	1400	0
488	20240219	123900	595940	1400	1400	1400	1400	0
489	20240219	123800	595940	1400	1400	1400	1400	0
490	20240219	123700	595940	1400	1400	1400	1400	0
491	20240219	123600	595940	1400	1400	1400	1400	0
492	20240219	123500	595940	1400	1400	1400	1400	0
493	20240219	123400	595940	1400	1400	1400	1400	0
494	20240219	123300	595940	1400	1400	1400	1400	0
495	20240219	123200	595940	1400	1400	1400	1400	0
496	20240219	123100	595940	1400	1400	1400	1400	0
497	20240219	123000	595940	1400	1400	1400	1400	0
498	20240219	122900	595940	1400	1400	1400	1400	0
499	20240219	122800	595940	1400	1400	1400	1400	0
500	20240219	122700	595940	1400	1400	1400	1400	0
501	20240219	122600	595940	1400	1400	1400	1400	0
502	20240219	122500	595940	1400	1400	1400	1400	0
503	20240219	122400	595940	1400	1400	1400	1400	0
504	20240219	122300	595940	1400	1400	1400	1400	0
505	20240219	122200	595940	1400	1400	1400	1400	0
506	20240219	122100	595940	1400	1400	1400	1400	0
507	20240219	122000	595940	1400	1400	1400	1400	0
508	20240219	121900	595940	1400	1400	1400	1400	0
509	20240219	121800	595940	1400	1400	1400	1400	0
510	20240219	121700	595940	1400	1400	1400	1400	0
511	20240219	121600	595940	1400	1400	1400	1400	0
512	20240219	121500	595940	1400	1400	1400	1400	0
513	20240219	121400	595940	1400	1400	1400	1400	0
514	20240219	121300	595940	1400	1400	1400	1400	0
515	20240219	121200	595940	1400	1400	1400	1400	0
516	20240219	121100	595940	1400	1400	1400	1400	0
517	20240219	121000	595940	1400	1400	1400	1400	0
518	20240219	120900	595940	1400	1400	1400	1400	0
519	20240219	120800	595940	1400	1400	1400	1400	0
520	20240219	120700	595940	1400	1400	1400	1400	0
521	20240219	120600	595940	1400	1400	1400	1400	0
522	20240219	120500	595940	1400	1400	1400	1400	0
523	20240219	120400	595940	1400	1400	1400	1400	0
524	20240219	120300	595940	1400	1400	1400	1400	0
525	20240219	120200	595940	1400	1400	1400	1400	0
526	20240219	120100	595940	1400	1400	1400	1400	0
527	20240219	120000	595940	1400	1400	1400	1400	0
528	20240219	115900	595940	1400	1400	1400	1400	0
529	20240219	115800	595940	1400	1400	1400	1400	0
530	20240219	115700	595940	1400	1400	1400	1400	0
531	20240219	115600	595940	1400	1400	1400	1400	0
532	20240219	115500	595940	1400	1400	1400	1400	0
533	20240219	115400	595940	1400	1400	1400	1400	0
534	20240219	115300	595940	1400	1400	1400	1400	0
535	20240219	115200	595940	1400	1400	1400	1400	0
536	20240219	115100	595940	1400	1400	1400	1400	0
537	20240219	115000	595940	1400	1400	1400	1400	0
538	20240219	114900	595940	1400	1400	1400	1400	0
539	20240219	114800	595940	1400	1400	1400	1400	0
540	20240219	114700	595940	1400	1400	1400	1400	0
541	20240219	114600	595940	1400	1400	1400	1400	0
542	20240219	114500	595940	1400	1400	1400	1400	0
543	20240219	114400	595940	1400	1400	1400	1400	0
544	20240219	114300	595940	1400	1400	1400	1400	0
545	20240219	114200	595940	1400	1400	1400	1400	0
546	20240219	114100	595940	1400	1400	1400	1400	0
547	20240219	114000	595940	1400	1400	1400	1400	0
548	20240219	113900	595940	1400	1400	1400	1400	0
549	20240219	113800	595940	1400	1400	1400	1400	0
550	20240219	113700	595940	1400	1400	1400	1400	0
551	20240219	113600	595940	1400	1400	1400	1400	0
552	20240219	113500	595940	1400	1400	1400	1400	0
553	20240219	113400	595940	1400	1400	1400	1400	0
554	20240219	113300	595940	1400	1400	1400	1400	0
555	20240219	113200	595940	1400	1400	1400	1400	0
556	20240219	113100	595940	1400	1400	1400	1400	0
557	20240219	113000	595940	1400	1400	1400	1400	0
558	20240219	112900	595940	1400	1400	1400	1400	0
559	20240219	112800	595940	1400	1400	1400	1400	0
560	20240219	112700	595940	1400	1400	1400	1400	0
561	20240219	112600	595940	1400	1400	1400	1400	0
562	20240219	112500	595940	1400	1400	1400	1400	0
563	20240219	112400	595940	1400	1400	1400	1400	0
564	20240219	112300	595940	1400	1400	1400	1400	0
565	20240219	112200	595940	1400	1400	1400	1400	0
566	20240219	112100	595940	1400	1400	1400	1400	0
567	20240219	112000	595940	1400	1400	1400	1400	0
568	20240219	111900	595940	1400	1400	1400	1400	0
569	20240219	111800	595940	1400	1400	1400	1400	0
570	20240219	111700	595940	1400	1400	1400	1400	0
571	20240219	111600	595940	1400	1400	1400	1400	0
572	20240219	111500	595940	1400	1400	1400	1400	0
573	20240219	111400	595940	1400	1400	1400	1400	0
574	20240219	111300	595940	1400	1400	1400	1400	0
575	20240219	111200	595940	1400	1400	1400	1400	0
576	20240219	111100	595940	1400	1186	1400	1186	90
577	20240219	111000	488986	1186	1186	1186	1186	401
578	20240219	110900	13400	1200	1200	1200	1200	0
579	20240219	110800	13400	1200	1200	1200	1200	0
580	20240219	110700	13400	1200	1200	1200	1200	10
581	20240219	110600	1400	1400	1400	1400	1400	0
582	20240219	110500	1400	1400	1400	1400	1400	0
583	20240219	110400	1400	1400	1400	1400	1400	0
584	20240219	110300	1400	1400	1400	1400	1400	0
585	20240219	110200	1400	1400	1400	1400	1400	0
586	20240219	110100	1400	1400	1400	1400	1400	0
587	20240219	110000	1400	1400	1400	1400	1400	0
588	20240219	105900	1400	1400	1400	1400	1400	0
589	20240219	105800	1400	1400	1400	1400	1400	0
590	20240219	105700	1400	1400	1400	1400	1400	0
591	20240219	105600	1400	1400	1400	1400	1400	0
592	20240219	105500	1400	1400	1400	1400	1400	0
593	20240219	105400	1400	1400	1400	1400	1400	0
594	20240219	105300	1400	1400	1400	1400	1400	0
595	20240219	105200	1400	1400	1400	1400	1400	0
596	20240219	105100	1400	1400	1400	1400	1400	0
597	20240219	105000	1400	1400	1400	1400	1400	0
598	20240219	104900	1400	1400	1400	1400	1400	0
599	20240219	104800	1400	1400	1400	1400	1400	0
600	20240219	104700	1400	1400	1400	1400	1400	0
601	20240219	104600	1400	1400	1400	1400	1400	0
602	20240219	104500	1400	1400	1400	1400	1400	0
603	20240219	104400	1400	1400	1400	1400	1400	0
604	20240219	104300	1400	1400	1400	1400	1400	0
605	20240219	104200	1400	1400	1400	1400	1400	0
606	20240219	104100	1400	1400	1400	1400	1400	0
607	20240219	104000	1400	1400	1400	1400	1400	0
608	20240219	103900	1400	1400	1400	1400	1400	0
609	20240219	103800	1400	1400	1400	1400	1400	0
610	20240219	103700	1400	1400	1400	1400	1400	0
611	20240219	103600	1400	1400	1400	1400	1400	0
612	20240219	103500	1400	1400	1400	1400	1400	0
613	20240219	103400	1400	1400	1400	1400	1400	0
614	20240219	103300	1400	1400	1400	1400	1400	0
615	20240219	103200	1400	1400	1400	1400	1400	0
616	20240219	103100	1400	1400	1400	1400	1400	0
617	20240219	103000	1400	1400	1400	1400	1400	0
618	20240219	102900	1400	1400	1400	1400	1400	0
619	20240219	102800	1400	1400	1400	1400	1400	0
620	20240219	102700	1400	1400	1400	1400	1400	0
621	20240219	102600	1400	1400	1400	1400	1400	0
622	20240219	102500	1400	1400	1400	1400	1400	0
623	20240219	102400	1400	1400	1400	1400	1400	0
624	20240219	102300	1400	1400	1400	1400	1400	0
625	20240219	102200	1400	1400	1400	1400	1400	0
626	20240219	102100	1400	1400	1400	1400	1400	0
627	20240219	102000	1400	1400	1400	1400	1400	0
628	20240219	101900	1400	1400	1400	1400	1400	0
629	20240219	101800	1400	1400	1400	1400	1400	0
630	20240219	101700	1400	1400	1400	1400	1400	0
631	20240219	101600	1400	1400	1400	1400	1400	0
632	20240219	101500	1400	1400	1400	1400	1400	0
633	20240219	101400	1400	1400	1400	1400	1400	0
634	20240219	101300	1400	1400	1400	1400	1400	0
635	20240219	101200	1400	1400	1400	1400	1400	0
636	20240219	101100	1400	1400	1400	1400	1400	0
637	20240219	101000	1400	1400	1400	1400	1400	0
638	20240219	100900	1400	1400	1400	1400	1400	0
639	20240219	100800	1400	1400	1400	1400	1400	0
640	20240219	100700	1400	1400	1400	1400	1400	0
641	20240219	100600	1400	1400	1400	1400	1400	0
642	20240219	100500	1400	1400	1400	1400	1400	0
643	20240219	100400	1400	1400	1400	1400	1400	0
644	20240219	100300	1400	1400	1400	1400	1400	0
645	20240219	100200	1400	1400	1400	1400	1400	0
646	20240219	100100	1400	1400	1400	1400	1400	0
647	20240219	100000	1400	1400	1400	1400	1400	0
648	20240219	095900	1400	1400	1400	1400	1400	0
649	20240219	095800	1400	1400	1400	1400	1400	0
650	20240219	095700	1400	1400	1400	1400	1400	0
651	20240219	095600	1400	1400	1400	1400	1400	0
652	20240219	095500	1400	1400	1400	1400	1400	0
653	20240219	095400	1400	1400	1400	1400	1400	0
654	20240219	095300	1400	1400	1400	1400	1400	0
655	20240219	095200	1400	1400	1400	1400	1400	0
656	20240219	095100	1400	1400	1400	1400	1400	0
657	20240219	095000	1400	1400	1400	1400	1400	0
658	20240219	094900	1400	1400	1400	1400	1400	0
659	20240219	094800	1400	1400	1400	1400	1400	0
660	20240219	094700	1400	1400	1400	1400	1400	0
661	20240219	094600	1400	1400	1400	1400	1400	0
662	20240219	094500	1400	1400	1400	1400	1400	0
663	20240219	094400	1400	1400	1400	1400	1400	0
664	20240219	094300	1400	1400	1400	1400	1400	0
665	20240219	094200	1400	1400	1400	1400	1400	0
666	20240219	094100	1400	1400	1400	1400	1400	0
667	20240219	094000	1400	1400	1400	1400	1400	0
668	20240219	093900	1400	1400	1400	1400	1400	0
669	20240219	093800	1400	1400	1400	1400	1400	0
670	20240219	093700	1400	1400	1400	1400	1400	0
671	20240219	093600	1400	1400	1400	1400	1400	0
672	20240219	093500	1400	1400	1400	1400	1400	0
673	20240219	093400	1400	1400	1400	1400	1400	0
674	20240219	093300	1400	1400	1400	1400	1400	0
675	20240219	093200	1400	1400	1400	1400	1400	0
676	20240219	093100	1400	1400	1400	1400	1400	0
677	20240219	093000	1400	1400	1400	1400	1400	0
678	20240219	092900	1400	1400	1400	1400	1400	0
679	20240219	092800	1400	1400	1400	1400	1400	0
680	20240219	092700	1400	1400	1400	1400	1400	0
681	20240219	092600	1400	1400	1400	1400	1400	0
682	20240219	092500	1400	1400	1400	1400	1400	0
683	20240219	092400	1400	1400	1400	1400	1400	0
684	20240219	092300	1400	1400	1400	1400	1400	0
685	20240219	092200	1400	1400	1400	1400	1400	0
686	20240219	092100	1400	1400	1400	1400	1400	0
687	20240219	092000	1400	1400	1400	1400	1400	0
688	20240219	091900	1400	1400	1400	1400	1400	0
689	20240219	091800	1400	1400	1400	1400	1400	0
690	20240219	091700	1400	1400	1400	1400	1400	0
691	20240219	091600	1400	1400	1400	1400	1400	0
692	20240219	091500	1400	1400	1400	1400	1400	0
693	20240219	091400	1400	1400	1400	1400	1400	0
694	20240219	091300	1400	1400	1400	1400	1400	0
695	20240219	091200	1400	1400	1400	1400	1400	0
696	20240219	091100	1400	1400	1400	1400	1400	0
697	20240219	091000	1400	1400	1400	1400	1400	1
698	20240219	090900	0	1395	1395	1395	1395	0
699	20240219	090800	0	1395	1395	1395	1395	0
700	20240219	090700	0	1395	1395	1395	1395	0
701	20240219	090600	0	1395	1395	1395	1395	0
702	20240219	090500	0	1395	1395	1395	1395	0
703	20240219	090400	0	1395	1395	1395	1395	0
704	20240219	090300	0	1395	1395	1395	1395	0
705	20240219	090200	0	1395	1395	1395	1395	0
706	20240219	090100	0	1395	1395	1395	1395	0
707	20240219	090000	0	1395	1395	1395	1395	0