KissMeData/189350/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	202800	248685	1935	1935	1935	1935	1
3	20240219	202700	248685	1935	1935	1935	1935	0
4	20240219	202600	248685	1935	1935	1935	1935	0
5	20240219	202500	248685	1935	1935	1935	1935	0
6	20240219	202400	248685	1935	1935	1935	1935	0
7	20240219	202300	248685	1935	1935	1935	1935	0
8	20240219	202200	248685	1935	1935	1935	1935	0
9	20240219	202100	248685	1935	1935	1935	1935	0
10	20240219	202000	248685	1935	1935	1935	1935	0
11	20240219	201900	248685	1935	1935	1935	1935	0
12	20240219	201800	248685	1935	1935	1935	1935	0
13	20240219	201700	248685	1935	1935	1935	1935	0
14	20240219	201600	248685	1935	1935	1935	1935	0
15	20240219	201500	248685	1935	1935	1935	1935	0
16	20240219	201400	248685	1935	1935	1935	1935	0
17	20240219	201300	248685	1935	1935	1935	1935	0
18	20240219	201200	248685	1935	1935	1935	1935	0
19	20240219	201100	248685	1935	1935	1935	1935	0
20	20240219	201000	248685	1935	1935	1935	1935	0
21	20240219	200900	248685	1935	1935	1935	1935	0
22	20240219	200800	248685	1935	1935	1935	1935	0
23	20240219	200700	248685	1935	1935	1935	1935	0
24	20240219	200600	248685	1935	1935	1935	1935	0
25	20240219	200500	248685	1935	1935	1935	1935	0
26	20240219	200400	248685	1935	1935	1935	1935	0
27	20240219	200300	248685	1935	1935	1935	1935	0
28	20240219	200200	248685	1935	1935	1935	1935	0
29	20240219	200100	248685	1935	1935	1935	1935	0
30	20240219	200000	248685	1935	1935	1935	1935	0
31	20240219	195900	248685	1935	1935	1935	1935	0
32	20240219	195800	248685	1935	1935	1935	1935	1
33	20240219	195700	248685	1935	1935	1935	1935	0
34	20240219	195600	248685	1935	1935	1935	1935	0
35	20240219	195500	248685	1935	1935	1935	1935	0
36	20240219	195400	248685	1935	1935	1935	1935	0
37	20240219	195300	248685	1935	1935	1935	1935	0
38	20240219	195200	248685	1935	1935	1935	1935	0
39	20240219	195100	248685	1935	1935	1935	1935	0
40	20240219	195000	248685	1935	1935	1935	1935	0
41	20240219	194900	248685	1935	1935	1935	1935	0
42	20240219	194800	248685	1935	1935	1935	1935	0
43	20240219	194700	248685	1935	1935	1935	1935	0
44	20240219	194600	248685	1935	1935	1935	1935	0
45	20240219	194500	248685	1935	1935	1935	1935	0
46	20240219	194400	248685	1935	1935	1935	1935	0
47	20240219	194300	248685	1935	1935	1935	1935	0
48	20240219	194200	248685	1935	1935	1935	1935	0
49	20240219	194100	248685	1935	1935	1935	1935	0
50	20240219	194000	248685	1935	1935	1935	1935	0
51	20240219	193900	248685	1935	1935	1935	1935	0
52	20240219	193800	248685	1935	1935	1935	1935	0
53	20240219	193700	248685	1935	1935	1935	1935	0
54	20240219	193600	248685	1935	1935	1935	1935	0
55	20240219	193500	248685	1935	1935	1935	1935	0
56	20240219	193400	248685	1935	1935	1935	1935	0
57	20240219	193300	248685	1935	1935	1935	1935	0
58	20240219	193200	248685	1935	1935	1935	1935	0
59	20240219	193100	248685	1935	1935	1935	1935	0
60	20240219	193000	248685	1935	1935	1935	1935	0
61	20240219	192900	248685	1935	1935	1935	1935	0
62	20240219	192800	248685	1935	1935	1935	1935	1
63	20240219	192700	248685	1935	1935	1935	1935	0
64	20240219	192600	248685	1935	1935	1935	1935	0
65	20240219	192500	248685	1935	1935	1935	1935	0
66	20240219	192400	248685	1935	1935	1935	1935	0
67	20240219	192300	248685	1935	1935	1935	1935	0
68	20240219	192200	248685	1935	1935	1935	1935	0
69	20240219	192100	248685	1935	1935	1935	1935	0
70	20240219	192000	248685	1935	1935	1935	1935	0
71	20240219	191900	248685	1935	1935	1935	1935	0
72	20240219	191800	248685	1935	1935	1935	1935	0
73	20240219	191700	248685	1935	1935	1935	1935	0
74	20240219	191600	248685	1935	1935	1935	1935	0
75	20240219	191500	248685	1935	1935	1935	1935	0
76	20240219	191400	248685	1935	1935	1935	1935	0
77	20240219	191300	248685	1935	1935	1935	1935	0
78	20240219	191200	248685	1935	1935	1935	1935	0
79	20240219	191100	248685	1935	1935	1935	1935	0
80	20240219	191000	248685	1935	1935	1935	1935	0
81	20240219	190900	248685	1935	1935	1935	1935	0
82	20240219	190800	248685	1935	1935	1935	1935	0
83	20240219	190700	248685	1935	1935	1935	1935	0
84	20240219	190600	248685	1935	1935	1935	1935	0
85	20240219	190500	248685	1935	1935	1935	1935	0
86	20240219	190400	248685	1935	1935	1935	1935	0
87	20240219	190300	248685	1935	1935	1935	1935	0
88	20240219	190200	248685	1935	1935	1935	1935	0
89	20240219	190100	248685	1935	1935	1935	1935	0
90	20240219	190000	248685	1935	1935	1935	1935	0
91	20240219	185900	248685	1935	1935	1935	1935	0
92	20240219	185800	248685	1935	1935	1935	1935	1
93	20240219	185700	248685	1935	1935	1935	1935	0
94	20240219	185600	248685	1935	1935	1935	1935	0
95	20240219	185500	248685	1935	1935	1935	1935	0
96	20240219	185400	248685	1935	1935	1935	1935	0
97	20240219	185300	248685	1935	1935	1935	1935	0
98	20240219	185200	248685	1935	1935	1935	1935	0
99	20240219	185100	248685	1935	1935	1935	1935	0
100	20240219	185000	248685	1935	1935	1935	1935	0
101	20240219	184900	248685	1935	1935	1935	1935	0
102	20240219	184800	248685	1935	1935	1935	1935	0
103	20240219	184700	248685	1935	1935	1935	1935	0
104	20240219	184600	248685	1935	1935	1935	1935	0
105	20240219	184500	248685	1935	1935	1935	1935	0
106	20240219	184400	248685	1935	1935	1935	1935	0
107	20240219	184300	248685	1935	1935	1935	1935	0
108	20240219	184200	248685	1935	1935	1935	1935	0
109	20240219	184100	248685	1935	1935	1935	1935	0
110	20240219	184000	248685	1935	1935	1935	1935	0
111	20240219	183900	248685	1935	1935	1935	1935	0
112	20240219	183800	248685	1935	1935	1935	1935	0
113	20240219	183700	248685	1935	1935	1935	1935	0
114	20240219	183600	248685	1935	1935	1935	1935	0
115	20240219	183500	248685	1935	1935	1935	1935	0
116	20240219	183400	248685	1935	1935	1935	1935	0
117	20240219	183300	248685	1935	1935	1935	1935	0
118	20240219	183200	248685	1935	1935	1935	1935	0
119	20240219	183100	248685	1935	1935	1935	1935	0
120	20240219	183000	248685	1935	1935	1935	1935	0
121	20240219	182900	248685	1935	1935	1935	1935	0
122	20240219	182800	248685	1935	1935	1935	1935	1
123	20240219	182700	248685	1935	1935	1935	1935	0
124	20240219	182600	248685	1935	1935	1935	1935	0
125	20240219	182500	248685	1935	1935	1935	1935	0
126	20240219	182400	248685	1935	1935	1935	1935	0
127	20240219	182300	248685	1935	1935	1935	1935	0
128	20240219	182200	248685	1935	1935	1935	1935	0
129	20240219	182100	248685	1935	1935	1935	1935	0
130	20240219	182000	248685	1935	1935	1935	1935	0
131	20240219	181900	248685	1935	1935	1935	1935	0
132	20240219	181800	248685	1935	1935	1935	1935	0
133	20240219	181700	248685	1935	1935	1935	1935	0
134	20240219	181600	248685	1935	1935	1935	1935	0
135	20240219	181500	248685	1935	1935	1935	1935	0
136	20240219	181400	248685	1935	1935	1935	1935	0
137	20240219	181300	248685	1935	1935	1935	1935	0
138	20240219	181200	248685	1935	1935	1935	1935	0
139	20240219	181100	248685	1935	1935	1935	1935	0
140	20240219	181000	248685	1935	1935	1935	1935	0
141	20240219	180900	248685	1935	1935	1935	1935	0
142	20240219	180800	248685	1935	1935	1935	1935	0
143	20240219	180700	248685	1935	1935	1935	1935	0
144	20240219	180600	248685	1935	1935	1935	1935	0
145	20240219	180500	248685	1935	1935	1935	1935	0
146	20240219	180400	248685	1935	1935	1935	1935	0
147	20240219	180300	248685	1935	1935	1935	1935	0
148	20240219	180200	248685	1935	1935	1935	1935	0
149	20240219	180100	248685	1935	1935	1935	1935	0
150	20240219	180000	248685	1935	1935	1935	1935	0
151	20240219	175900	248685	1935	1935	1935	1935	0
152	20240219	175800	248685	1935	1935	1935	1935	1
153	20240219	175700	248685	1935	1935	1935	1935	0
154	20240219	175600	248685	1935	1935	1935	1935	0
155	20240219	175500	248685	1935	1935	1935	1935	0
156	20240219	175400	248685	1935	1935	1935	1935	0
157	20240219	175300	248685	1935	1935	1935	1935	0
158	20240219	175200	248685	1935	1935	1935	1935	0
159	20240219	175100	248685	1935	1935	1935	1935	0
160	20240219	175000	248685	1935	1935	1935	1935	0
161	20240219	174900	248685	1935	1935	1935	1935	0
162	20240219	174800	248685	1935	1935	1935	1935	0
163	20240219	174700	248685	1935	1935	1935	1935	0
164	20240219	174600	248685	1935	1935	1935	1935	0
165	20240219	174500	248685	1935	1935	1935	1935	0
166	20240219	174400	248685	1935	1935	1935	1935	0
167	20240219	174300	248685	1935	1935	1935	1935	0
168	20240219	174200	248685	1935	1935	1935	1935	0
169	20240219	174100	248685	1935	1935	1935	1935	0
170	20240219	174000	248685	1935	1935	1935	1935	0
171	20240219	173900	248685	1935	1935	1935	1935	0
172	20240219	173800	248685	1935	1935	1935	1935	0
173	20240219	173700	248685	1935	1935	1935	1935	0
174	20240219	173600	248685	1935	1935	1935	1935	0
175	20240219	173500	248685	1935	1935	1935	1935	0
176	20240219	173400	248685	1935	1935	1935	1935	0
177	20240219	173300	248685	1935	1935	1935	1935	0
178	20240219	173200	248685	1935	1935	1935	1935	0
179	20240219	173100	248685	1935	1935	1935	1935	0
180	20240219	173000	248685	1935	1935	1935	1935	0
181	20240219	172900	248685	1935	1935	1935	1935	0
182	20240219	172800	248685	1935	1935	1935	1935	1
183	20240219	172700	248685	1935	1935	1935	1935	0
184	20240219	172600	248685	1935	1935	1935	1935	0
185	20240219	172500	248685	1935	1935	1935	1935	0
186	20240219	172400	248685	1935	1935	1935	1935	0
187	20240219	172300	248685	1935	1935	1935	1935	0
188	20240219	172200	248685	1935	1935	1935	1935	0
189	20240219	172100	248685	1935	1935	1935	1935	0
190	20240219	172000	248685	1935	1935	1935	1935	0
191	20240219	171900	248685	1935	1935	1935	1935	0
192	20240219	171800	248685	1935	1935	1935	1935	0
193	20240219	171700	248685	1935	1935	1935	1935	0
194	20240219	171600	248685	1935	1935	1935	1935	0
195	20240219	171500	248685	1935	1935	1935	1935	0
196	20240219	171400	248685	1935	1935	1935	1935	0
197	20240219	171300	248685	1935	1935	1935	1935	0
198	20240219	171200	248685	1935	1935	1935	1935	0
199	20240219	171100	248685	1935	1935	1935	1935	0
200	20240219	171000	248685	1935	1935	1935	1935	0
201	20240219	170900	248685	1935	1935	1935	1935	0
202	20240219	170800	248685	1935	1935	1935	1935	0
203	20240219	170700	248685	1935	1935	1935	1935	0
204	20240219	170600	248685	1935	1935	1935	1935	0
205	20240219	170500	248685	1935	1935	1935	1935	0
206	20240219	170400	248685	1935	1935	1935	1935	0
207	20240219	170300	248685	1935	1935	1935	1935	0
208	20240219	170200	248685	1935	1935	1935	1935	0
209	20240219	170100	248685	1935	1935	1935	1935	0
210	20240219	170000	248685	1935	1935	1935	1935	0
211	20240219	165900	248685	1935	1935	1935	1935	0
212	20240219	165800	248685	1935	1935	1935	1935	1
213	20240219	165700	248685	1935	1935	1935	1935	0
214	20240219	165600	248685	1935	1935	1935	1935	0
215	20240219	165500	248685	1935	1935	1935	1935	0
216	20240219	165400	248685	1935	1935	1935	1935	0
217	20240219	165300	248685	1935	1935	1935	1935	0
218	20240219	165200	248685	1935	1935	1935	1935	0
219	20240219	165100	248685	1935	1935	1935	1935	0
220	20240219	165000	248685	1935	1935	1935	1935	0
221	20240219	164900	248685	1935	1935	1935	1935	0
222	20240219	164800	248685	1935	1935	1935	1935	0
223	20240219	164700	248685	1935	1935	1935	1935	0
224	20240219	164600	248685	1935	1935	1935	1935	0
225	20240219	164500	248685	1935	1935	1935	1935	0
226	20240219	164400	248685	1935	1935	1935	1935	0
227	20240219	164300	248685	1935	1935	1935	1935	0
228	20240219	164200	248685	1935	1935	1935	1935	0
229	20240219	164100	248685	1935	1935	1935	1935	0
230	20240219	164000	248685	1935	1935	1935	1935	0
231	20240219	163900	248685	1935	1935	1935	1935	0
232	20240219	163800	248685	1935	1935	1935	1935	0
233	20240219	163700	248685	1935	1935	1935	1935	0
234	20240219	163600	248685	1935	1935	1935	1935	0
235	20240219	163500	248685	1935	1935	1935	1935	0
236	20240219	163400	248685	1935	1935	1935	1935	0
237	20240219	163300	248685	1935	1935	1935	1935	0
238	20240219	163200	248685	1935	1935	1935	1935	0
239	20240219	163100	248685	1935	1935	1935	1935	0
240	20240219	163000	248685	1935	1935	1935	1935	0
241	20240219	162900	248685	1935	1935	1935	1935	0
242	20240219	162800	248685	1935	1935	1935	1935	1
243	20240219	162700	248685	1935	1935	1935	1935	0
244	20240219	162600	248685	1935	1935	1935	1935	0
245	20240219	162500	248685	1935	1935	1935	1935	0
246	20240219	162400	248685	1935	1935	1935	1935	0
247	20240219	162300	248685	1935	1935	1935	1935	0
248	20240219	162200	248685	1935	1935	1935	1935	0
249	20240219	162100	248685	1935	1935	1935	1935	0
250	20240219	162000	248685	1935	1935	1935	1935	0
251	20240219	161900	248685	1935	1935	1935	1935	0
252	20240219	161800	248685	1935	1935	1935	1935	0
253	20240219	161700	248685	1935	1935	1935	1935	0
254	20240219	161600	248685	1935	1935	1935	1935	0
255	20240219	161500	248685	1935	1935	1935	1935	0
256	20240219	161400	248685	1935	1935	1935	1935	0
257	20240219	161300	248685	1935	1935	1935	1935	0
258	20240219	161200	248685	1935	1935	1935	1935	0
259	20240219	161100	248685	1935	1935	1935	1935	0
260	20240219	161000	248685	1935	1935	1935	1935	0
261	20240219	160900	248685	1935	1935	1935	1935	0
262	20240219	160800	248685	1935	1935	1935	1935	0
263	20240219	160700	248685	1935	1935	1935	1935	0
264	20240219	160600	248685	1935	1935	1935	1935	0
265	20240219	160500	248685	1935	1935	1935	1935	0
266	20240219	160400	248685	1935	1935	1935	1935	0
267	20240219	160300	248685	1935	1935	1935	1935	0
268	20240219	160200	248685	1935	1935	1935	1935	0
269	20240219	160100	248685	1935	1935	1935	1935	0
270	20240219	160000	248685	1935	1935	1935	1935	0
271	20240219	155900	248685	1935	1935	1935	1935	0
272	20240219	155800	248685	1935	1935	1935	1935	1
273	20240219	155700	248685	1935	1935	1935	1935	0
274	20240219	155600	248685	1935	1935	1935	1935	0
275	20240219	155500	248685	1935	1935	1935	1935	0
276	20240219	155400	248685	1935	1935	1935	1935	0
277	20240219	155300	248685	1935	1935	1935	1935	0
278	20240219	155200	248685	1935	1935	1935	1935	0
279	20240219	155100	248685	1935	1935	1935	1935	0
280	20240219	155000	248685	1935	1935	1935	1935	0
281	20240219	154900	248685	1935	1935	1935	1935	0
282	20240219	154800	248685	1935	1935	1935	1935	0
283	20240219	154700	248685	1935	1935	1935	1935	0
284	20240219	154600	248685	1935	1935	1935	1935	0
285	20240219	154500	248685	1935	1935	1935	1935	0
286	20240219	154400	248685	1935	1935	1935	1935	0
287	20240219	154300	248685	1935	1935	1935	1935	0
288	20240219	154200	248685	1935	1935	1935	1935	0
289	20240219	154100	248685	1935	1935	1935	1935	0
290	20240219	154000	248685	1935	1935	1935	1935	0
291	20240219	153900	248685	1935	1935	1935	1935	0
292	20240219	153800	248685	1935	1935	1935	1935	0
293	20240219	153700	248685	1935	1935	1935	1935	0
294	20240219	153600	248685	1935	1935	1935	1935	0
295	20240219	153500	248685	1935	1935	1935	1935	0
296	20240219	153400	248685	1935	1935	1935	1935	0
297	20240219	153300	248685	1935	1935	1935	1935	0
298	20240219	153200	248685	1935	1935	1935	1935	0
299	20240219	153100	248685	1935	1935	1935	1935	0
300	20240219	153000	248685	1935	1935	1935	1935	0
301	20240219	152900	248685	1935	1935	1935	1935	0
302	20240219	152800	248685	1935	1935	1935	1935	0
303	20240219	152700	248685	1935	1935	1935	1935	0
304	20240219	152600	248685	1935	1935	1935	1935	0
305	20240219	152500	248685	1935	1935	1935	1935	0
306	20240219	152400	248685	1935	1935	1935	1935	0
307	20240219	152300	248685	1935	1935	1935	1935	0
308	20240219	152200	248685	1935	1935	1935	1935	0
309	20240219	152100	248685	1935	1935	1935	1935	0
310	20240219	152000	248685	1935	1935	1935	1935	0
311	20240219	151900	248685	1935	1935	1935	1935	0
312	20240219	151800	248685	1935	1935	1935	1935	0
313	20240219	151700	248685	1935	1935	1935	1935	0
314	20240219	151600	248685	1935	1935	1935	1935	0
315	20240219	151500	248685	1935	1935	1935	1935	0
316	20240219	151400	248685	1935	1935	1935	1935	0
317	20240219	151300	248685	1935	1935	1935	1935	0
318	20240219	151200	248685	1935	1935	1935	1935	0
319	20240219	151100	248685	1935	1935	1935	1935	0
320	20240219	151000	248685	1935	1935	1935	1935	0
321	20240219	150900	248685	1935	1935	1935	1935	0
322	20240219	150800	248685	1935	1935	1935	1935	0
323	20240219	150700	248685	1935	1935	1935	1935	0
324	20240219	150600	248685	1935	1935	1935	1935	0
325	20240219	150500	248685	1935	1935	1935	1935	0
326	20240219	150400	248685	1935	1935	1935	1935	0
327	20240219	150300	248685	1935	1935	1935	1935	0
328	20240219	150200	248685	1935	1935	1935	1935	0
329	20240219	150100	248685	1935	1935	1935	1935	0
330	20240219	150000	248685	1935	1935	1935	1935	0
331	20240219	145900	248685	1935	1935	1935	1935	0
332	20240219	145800	248685	1935	1935	1935	1935	0
333	20240219	145700	248685	1935	1935	1935	1935	0
334	20240219	145600	248685	1935	1935	1935	1935	0
335	20240219	145500	248685	1935	1935	1935	1935	0
336	20240219	145400	248685	1935	1935	1935	1935	0
337	20240219	145300	248685	1935	1935	1935	1935	0
338	20240219	145200	248685	1935	1935	1935	1935	0
339	20240219	145100	248685	1935	1935	1935	1935	0
340	20240219	145000	248685	1935	1935	1935	1935	0
341	20240219	144900	248685	1935	1935	1935	1935	0
342	20240219	144800	248685	1935	1935	1935	1935	0
343	20240219	144700	248685	1935	1935	1935	1935	0
344	20240219	144600	248685	1935	1935	1935	1935	0
345	20240219	144500	248685	1935	1935	1935	1935	0
346	20240219	144400	248685	1935	1935	1935	1935	0
347	20240219	144300	248685	1935	1935	1935	1935	0
348	20240219	144200	248685	1935	1935	1935	1935	0
349	20240219	144100	248685	1935	1935	1935	1935	0
350	20240219	144000	248685	1935	1935	1935	1935	0
351	20240219	143900	248685	1935	1935	1935	1935	0
352	20240219	143800	248685	1935	1935	1935	1935	0
353	20240219	143700	248685	1935	1935	1935	1935	0
354	20240219	143600	248685	1935	1935	1935	1935	0
355	20240219	143500	248685	1935	1935	1935	1935	0
356	20240219	143400	248685	1935	1935	1935	1935	0
357	20240219	143300	248685	1935	1935	1935	1935	0
358	20240219	143200	248685	1935	1935	1935	1935	0
359	20240219	143100	248685	1935	1935	1935	1935	0
360	20240219	143000	248685	1935	1935	1935	1935	0
361	20240219	142900	248685	1935	1935	1935	1935	0
362	20240219	142800	248685	1935	1935	1935	1935	0
363	20240219	142700	248685	1935	1935	1935	1935	0
364	20240219	142600	248685	1935	1935	1935	1935	0
365	20240219	142500	248685	1935	1935	1935	1935	0
366	20240219	142400	248685	1935	1935	1935	1935	0
367	20240219	142300	248685	1935	1935	1935	1935	0
368	20240219	142200	248685	1935	1935	1935	1935	0
369	20240219	142100	248685	1935	1935	1935	1935	0
370	20240219	142000	248685	1935	1935	1935	1935	0
371	20240219	141900	248685	1935	1935	1935	1935	0
372	20240219	141800	248685	1935	1935	1935	1935	0
373	20240219	141700	248685	1935	1935	1935	1935	0
374	20240219	141600	248685	1935	1935	1935	1935	0
375	20240219	141500	248685	1935	1935	1935	1935	0
376	20240219	141400	248685	1935	1935	1935	1935	0
377	20240219	141300	248685	1935	1935	1935	1935	0
378	20240219	141200	248685	1935	1935	1935	1935	0
379	20240219	141100	248685	1935	1935	1935	1935	0
380	20240219	141000	248685	1935	1935	1935	1935	0
381	20240219	140900	248685	1935	1935	1935	1935	0
382	20240219	140800	248685	1935	1935	1935	1935	0
383	20240219	140700	248685	1935	1935	1935	1935	0
384	20240219	140600	248685	1935	1935	1935	1935	0
385	20240219	140500	248685	1935	1935	1935	1935	0
386	20240219	140400	248685	1935	1935	1935	1935	0
387	20240219	140300	248685	1935	1935	1935	1935	0
388	20240219	140200	248685	1935	1935	1935	1935	0
389	20240219	140100	248685	1935	1935	1935	1935	0
390	20240219	140000	248685	1935	1935	1935	1935	0
391	20240219	135900	248685	1935	1935	1935	1935	0
392	20240219	135800	248685	1935	1935	1935	1935	0
393	20240219	135700	248685	1935	1935	1935	1935	0
394	20240219	135600	248685	1935	1935	1935	1935	0
395	20240219	135500	248685	1935	1935	1935	1935	0
396	20240219	135400	248685	1935	1935	1935	1935	0
397	20240219	135300	248685	1935	1935	1935	1935	0
398	20240219	135200	248685	1935	1935	1935	1935	0
399	20240219	135100	248685	1935	1935	1935	1935	0
400	20240219	135000	248685	1935	1935	1935	1935	0
401	20240219	134900	248685	1935	1935	1935	1935	0
402	20240219	134800	248685	1935	1935	1935	1935	0
403	20240219	134700	248685	1935	1935	1935	1935	0
404	20240219	134600	248685	1935	1935	1935	1935	0
405	20240219	134500	248685	1935	1935	1935	1935	0
406	20240219	134400	248685	1935	1935	1935	1935	0
407	20240219	134300	248685	1935	1935	1935	1935	0
408	20240219	134200	248685	1935	1935	1935	1935	0
409	20240219	134100	248685	1935	1935	1935	1935	0
410	20240219	134000	248685	1935	1935	1935	1935	0
411	20240219	133900	248685	1935	1935	1935	1935	0
412	20240219	133800	248685	1935	1935	1935	1935	0
413	20240219	133700	248685	1935	1935	1935	1935	0
414	20240219	133600	248685	1935	1935	1935	1935	0
415	20240219	133500	248685	1935	1935	1935	1935	0
416	20240219	133400	248685	1935	1935	1935	1935	0
417	20240219	133300	248685	1935	1935	1935	1935	0
418	20240219	133200	248685	1935	1935	1935	1935	0
419	20240219	133100	248685	1935	1935	1935	1935	0
420	20240219	133000	248685	1935	1935	1935	1935	0
421	20240219	132900	248685	1935	1935	1935	1935	0
422	20240219	132800	248685	1935	1935	1935	1935	0
423	20240219	132700	248685	1935	1935	1935	1935	0
424	20240219	132600	248685	1935	1935	1935	1935	0
425	20240219	132500	248685	1935	1935	1935	1935	0
426	20240219	132400	248685	1935	1935	1935	1935	0
427	20240219	132300	248685	1935	1935	1935	1935	0
428	20240219	132200	248685	1935	1935	1935	1935	0
429	20240219	132100	248685	1935	1935	1935	1935	0
430	20240219	132000	248685	1935	1935	1935	1935	0
431	20240219	131900	248685	1935	1935	1935	1935	0
432	20240219	131800	248685	1935	1935	1935	1935	0
433	20240219	131700	248685	1935	1935	1935	1935	0
434	20240219	131600	248685	1935	1935	1935	1935	0
435	20240219	131500	248685	1935	1935	1935	1935	0
436	20240219	131400	248685	1935	1935	1935	1935	0
437	20240219	131300	248685	1935	1935	1935	1935	0
438	20240219	131200	248685	1935	1935	1935	1935	0
439	20240219	131100	248685	1935	1935	1935	1935	0
440	20240219	131000	248685	1935	1935	1935	1935	0
441	20240219	130900	248685	1935	1935	1935	1935	0
442	20240219	130800	248685	1935	1935	1935	1935	0
443	20240219	130700	248685	1935	1935	1935	1935	0
444	20240219	130600	248685	1935	1935	1935	1935	0
445	20240219	130500	248685	1935	1935	1935	1935	0
446	20240219	130400	248685	1935	1935	1935	1935	0
447	20240219	130300	248685	1935	1935	1935	1935	0
448	20240219	130200	248685	1935	1935	1935	1935	0
449	20240219	130100	248685	1935	1935	1935	1935	0
450	20240219	130000	248685	1935	1935	1935	1935	0
451	20240219	125900	248685	1935	1935	1935	1935	0
452	20240219	125800	248685	1935	1935	1935	1935	0
453	20240219	125700	248685	1935	1935	1935	1935	0
454	20240219	125600	248685	1935	1935	1935	1935	0
455	20240219	125500	248685	1935	1935	1935	1935	0
456	20240219	125400	248685	1935	1935	1935	1935	0
457	20240219	125300	248685	1935	1935	1935	1935	0
458	20240219	125200	248685	1935	1935	1935	1935	0
459	20240219	125100	248685	1935	1935	1935	1935	0
460	20240219	125000	248685	1935	1935	1935	1935	0
461	20240219	124900	248685	1935	1935	1935	1935	0
462	20240219	124800	248685	1935	1935	1935	1935	0
463	20240219	124700	248685	1935	1935	1935	1935	0
464	20240219	124600	248685	1935	1935	1935	1935	0
465	20240219	124500	248685	1935	1935	1935	1935	0
466	20240219	124400	248685	1935	1935	1935	1935	0
467	20240219	124300	248685	1935	1935	1935	1935	0
468	20240219	124200	248685	1935	1935	1935	1935	0
469	20240219	124100	248685	1935	1935	1935	1935	0
470	20240219	124000	248685	1935	1935	1935	1935	0
471	20240219	123900	248685	1935	1935	1935	1935	0
472	20240219	123800	248685	1935	1935	1935	1935	0
473	20240219	123700	248685	1935	1935	1935	1935	0
474	20240219	123600	248685	1935	1935	1935	1935	0
475	20240219	123500	248685	1935	1935	1935	1935	0
476	20240219	123400	248685	1935	1935	1935	1935	0
477	20240219	123300	248685	1935	1935	1935	1935	0
478	20240219	123200	248685	1935	1935	1935	1935	0
479	20240219	123100	248685	1935	1935	1935	1935	0
480	20240219	123000	248685	1935	1935	1935	1935	0
481	20240219	122900	248685	1935	1935	1935	1935	0
482	20240219	122800	248685	1935	1935	1935	1935	0
483	20240219	122700	248685	1935	1935	1935	1935	0
484	20240219	122600	248685	1935	1935	1935	1935	0
485	20240219	122500	248685	1935	1935	1935	1935	0
486	20240219	122400	248685	1935	1935	1935	1935	0
487	20240219	122300	248685	1935	1935	1935	1935	0
488	20240219	122200	248685	1935	1935	1935	1935	0
489	20240219	122100	248685	1935	1935	1935	1935	0
490	20240219	122000	248685	1935	1935	1935	1935	0
491	20240219	121900	248685	1935	1935	1935	1935	0
492	20240219	121800	248685	1935	1935	1935	1935	0
493	20240219	121700	248685	1935	1935	1935	1935	0
494	20240219	121600	248685	1935	1935	1935	1935	0
495	20240219	121500	248685	1935	1935	1935	1935	0
496	20240219	121400	248685	1935	1935	1935	1935	0
497	20240219	121300	248685	1935	1935	1935	1935	0
498	20240219	121200	248685	1935	1935	1935	1935	0
499	20240219	121100	248685	1935	1935	1935	1935	0
500	20240219	121000	248685	1935	1935	1935	1935	0
501	20240219	120900	248685	1935	1935	1935	1935	0
502	20240219	120800	248685	1935	1935	1935	1935	0
503	20240219	120700	248685	1935	1935	1935	1935	0
504	20240219	120600	248685	1935	1935	1935	1935	0
505	20240219	120500	248685	1935	1935	1935	1935	0
506	20240219	120400	248685	1935	1935	1935	1935	0
507	20240219	120300	248685	1935	1935	1935	1935	0
508	20240219	120200	248685	1935	1935	1935	1935	0
509	20240219	120100	248685	1935	1935	1935	1935	0
510	20240219	120000	248685	1935	1935	1935	1935	0
511	20240219	115900	248685	1935	1935	1935	1935	0
512	20240219	115800	248685	1935	1935	1935	1935	0
513	20240219	115700	248685	1935	1935	1935	1935	0
514	20240219	115600	248685	1935	1935	1935	1935	0
515	20240219	115500	248685	1935	1935	1935	1935	0
516	20240219	115400	248685	1935	1935	1935	1935	0
517	20240219	115300	248685	1935	1935	1935	1935	0
518	20240219	115200	248685	1935	1935	1935	1935	0
519	20240219	115100	248685	1935	1935	1935	1935	0
520	20240219	115000	248685	1935	1935	1935	1935	0
521	20240219	114900	248685	1935	1935	1935	1935	0
522	20240219	114800	248685	1935	1935	1935	1935	0
523	20240219	114700	248685	1935	1935	1935	1935	0
524	20240219	114600	248685	1935	1935	1935	1935	0
525	20240219	114500	248685	1935	1935	1935	1935	0
526	20240219	114400	248685	1935	1935	1935	1935	0
527	20240219	114300	248685	1935	1935	1935	1935	0
528	20240219	114200	248685	1935	1935	1935	1935	0
529	20240219	114100	248685	1935	1935	1935	1935	0
530	20240219	114000	248685	1935	1935	1935	1935	0
531	20240219	113900	248685	1935	1935	1935	1935	0
532	20240219	113800	248685	1935	1935	1935	1935	0
533	20240219	113700	248685	1935	1935	1935	1935	0
534	20240219	113600	248685	1935	1935	1935	1935	0
535	20240219	113500	248685	1935	1935	1935	1935	0
536	20240219	113400	248685	1935	1935	1935	1935	0
537	20240219	113300	248685	1935	1935	1935	1935	0
538	20240219	113200	248685	1935	1935	1935	1935	0
539	20240219	113100	248685	1935	1935	1935	1935	0
540	20240219	113000	248685	1935	1935	1935	1935	0
541	20240219	112900	248685	1935	1935	1935	1935	0
542	20240219	112800	248685	1935	1935	1935	1935	0
543	20240219	112700	248685	1935	1935	1935	1935	0
544	20240219	112600	248685	1935	1935	1935	1935	0
545	20240219	112500	248685	1935	1935	1935	1935	0
546	20240219	112400	248685	1935	1935	1935	1935	0
547	20240219	112300	248685	1935	1935	1935	1935	0
548	20240219	112200	248685	1935	1935	1935	1935	0
549	20240219	112100	248685	1935	1935	1935	1935	0
550	20240219	112000	248685	1935	1935	1935	1935	0
551	20240219	111900	248685	1935	1935	1935	1935	0
552	20240219	111800	248685	1935	1935	1935	1935	0
553	20240219	111700	248685	1935	1935	1935	1935	0
554	20240219	111600	248685	1935	1935	1935	1935	0
555	20240219	111500	248685	1935	1935	1935	1935	0
556	20240219	111400	248685	1935	1935	1935	1935	0
557	20240219	111300	248685	1935	1935	1935	1935	0
558	20240219	111200	248685	1935	1935	1935	1935	0
559	20240219	111100	248685	1935	1935	1935	1935	0
560	20240219	111000	248685	1935	1935	1935	1935	0
561	20240219	110900	248685	1935	1935	1935	1935	0
562	20240219	110800	248685	1935	1935	1935	1935	0
563	20240219	110700	248685	1935	1935	1935	1935	0
564	20240219	110600	248685	1935	1935	1935	1935	0
565	20240219	110500	248685	1935	1935	1935	1935	0
566	20240219	110400	248685	1935	1935	1935	1935	0
567	20240219	110300	248685	1935	1935	1935	1935	0
568	20240219	110200	248685	1935	1935	1935	1935	0
569	20240219	110100	248685	1935	1935	1935	1935	0
570	20240219	110000	248685	1935	1935	1935	1935	0
571	20240219	105900	248685	1935	1935	1935	1935	0
572	20240219	105800	248685	1935	1935	1935	1935	0
573	20240219	105700	248685	1935	1935	1935	1935	0
574	20240219	105600	248685	1935	1935	1935	1935	0
575	20240219	105500	248685	1935	1935	1935	1935	0
576	20240219	105400	248685	1935	1935	1935	1935	0
577	20240219	105300	248685	1935	1935	1935	1935	0
578	20240219	105200	248685	1935	1935	1935	1935	0
579	20240219	105100	248685	1935	1935	1935	1935	0
580	20240219	105000	248685	1935	1935	1935	1935	0
581	20240219	104900	248685	1935	1935	1935	1935	0
582	20240219	104800	248685	1935	1935	1935	1935	0
583	20240219	104700	248685	1935	1935	1935	1935	0
584	20240219	104600	248685	1935	1935	1935	1935	0
585	20240219	104500	248685	1935	1935	1935	1935	0
586	20240219	104400	248685	1935	1935	1935	1935	0
587	20240219	104300	248685	1935	1935	1935	1935	0
588	20240219	104200	248685	1935	1935	1935	1935	0
589	20240219	104100	248685	1935	1935	1935	1935	0
590	20240219	104000	248685	1935	1935	1935	1935	0
591	20240219	103900	248685	1935	1935	1935	1935	0
592	20240219	103800	248685	1935	1935	1935	1935	0
593	20240219	103700	248685	1935	1935	1935	1935	0
594	20240219	103600	248685	1935	1935	1935	1935	0
595	20240219	103500	248685	1935	1935	1935	1935	0
596	20240219	103400	248685	1935	1935	1935	1935	0
597	20240219	103300	248685	1935	1935	1935	1935	0
598	20240219	103200	248685	1935	1935	1935	1935	0
599	20240219	103100	248685	1935	1935	1935	1935	0
600	20240219	103000	248685	1935	1935	1935	1935	0
601	20240219	102900	248685	1935	1935	1935	1935	0
602	20240219	102800	248685	1935	1935	1935	1935	0
603	20240219	102700	248685	1935	1935	1935	1935	0
604	20240219	102600	248685	1935	1935	1935	1935	0
605	20240219	102500	248685	1935	1935	1935	1935	0
606	20240219	102400	248685	1935	1935	1935	1935	0
607	20240219	102300	248685	1935	1935	1935	1935	0
608	20240219	102200	248685	1935	1935	1935	1935	0
609	20240219	102100	248685	1935	1935	1935	1935	0
610	20240219	102000	248685	1935	1935	1935	1935	0
611	20240219	101900	248685	1935	1935	1935	1935	0
612	20240219	101800	248685	1935	1935	1935	1935	0
613	20240219	101700	248685	1935	1935	1935	1935	0
614	20240219	101600	248685	1935	1935	1935	1935	0
615	20240219	101500	248685	1935	1935	1935	1935	0
616	20240219	101400	248685	1935	1935	1935	1935	0
617	20240219	101300	248685	1935	1935	1935	1935	0
618	20240219	101200	248685	1935	1935	1935	1935	0
619	20240219	101100	248685	1935	1935	1935	1935	0
620	20240219	101000	248685	1935	1935	1935	1935	0
621	20240219	100900	248685	1935	1935	1935	1935	0
622	20240219	100800	248685	1935	1935	1935	1935	0
623	20240219	100700	248685	1935	1935	1935	1935	0
624	20240219	100600	248685	1935	1935	1935	1935	0
625	20240219	100500	248685	1935	1935	1935	1935	0
626	20240219	100400	248685	1935	1935	1935	1935	0
627	20240219	100300	248685	1935	1935	1935	1935	0
628	20240219	100200	248685	1935	1935	1935	1935	0
629	20240219	100100	248685	1935	1935	1935	1935	0
630	20240219	100000	248685	1935	1935	1935	1935	0
631	20240219	095900	248685	1935	1935	1935	1935	0
632	20240219	095800	248685	1935	1935	1935	1935	0
633	20240219	095700	248685	1935	1935	1935	1935	0
634	20240219	095600	248685	1935	1935	1935	1935	1
635	20240219	095500	246750	1645	1645	1645	1645	0
636	20240219	095400	246750	1645	1645	1645	1645	150
637	20240219	095300	0	1935	1935	1935	1935	0
638	20240219	095200	0	1935	1935	1935	1935	0
639	20240219	095100	0	1935	1935	1935	1935	0
640	20240219	095000	0	1935	1935	1935	1935	0
641	20240219	094900	0	1935	1935	1935	1935	0
642	20240219	094800	0	1935	1935	1935	1935	0
643	20240219	094700	0	1935	1935	1935	1935	0
644	20240219	094600	0	1935	1935	1935	1935	0
645	20240219	094500	0	1935	1935	1935	1935	0
646	20240219	094400	0	1935	1935	1935	1935	0
647	20240219	094300	0	1935	1935	1935	1935	0
648	20240219	094200	0	1935	1935	1935	1935	0
649	20240219	094100	0	1935	1935	1935	1935	0
650	20240219	094000	0	1935	1935	1935	1935	0
651	20240219	093900	0	1935	1935	1935	1935	0
652	20240219	093800	0	1935	1935	1935	1935	0
653	20240219	093700	0	1935	1935	1935	1935	0
654	20240219	093600	0	1935	1935	1935	1935	0
655	20240219	093500	0	1935	1935	1935	1935	0
656	20240219	093400	0	1935	1935	1935	1935	0
657	20240219	093300	0	1935	1935	1935	1935	0
658	20240219	093200	0	1935	1935	1935	1935	0
659	20240219	093100	0	1935	1935	1935	1935	0
660	20240219	093000	0	1935	1935	1935	1935	0
661	20240219	092900	0	1935	1935	1935	1935	0
662	20240219	092800	0	1935	1935	1935	1935	0
663	20240219	092700	0	1935	1935	1935	1935	0
664	20240219	092600	0	1935	1935	1935	1935	0
665	20240219	092500	0	1935	1935	1935	1935	0
666	20240219	092400	0	1935	1935	1935	1935	0
667	20240219	092300	0	1935	1935	1935	1935	0
668	20240219	092200	0	1935	1935	1935	1935	0
669	20240219	092100	0	1935	1935	1935	1935	0
670	20240219	092000	0	1935	1935	1935	1935	0
671	20240219	091900	0	1935	1935	1935	1935	0
672	20240219	091800	0	1935	1935	1935	1935	0
673	20240219	091700	0	1935	1935	1935	1935	0
674	20240219	091600	0	1935	1935	1935	1935	0
675	20240219	091500	0	1935	1935	1935	1935	0
676	20240219	091400	0	1935	1935	1935	1935	0
677	20240219	091300	0	1935	1935	1935	1935	0
678	20240219	091200	0	1935	1935	1935	1935	0
679	20240219	091100	0	1935	1935	1935	1935	0
680	20240219	091000	0	1935	1935	1935	1935	0
681	20240219	090900	0	1935	1935	1935	1935	0
682	20240219	090800	0	1935	1935	1935	1935	0
683	20240219	090700	0	1935	1935	1935	1935	0
684	20240219	090600	0	1935	1935	1935	1935	0
685	20240219	090500	0	1935	1935	1935	1935	0
686	20240219	090400	0	1935	1935	1935	1935	0
687	20240219	090300	0	1935	1935	1935	1935	0
688	20240219	090200	0	1935	1935	1935	1935	0
689	20240219	090100	0	1935	1935	1935	1935	0
690	20240219	090000	0	1935	1935	1935	1935	0