KissMeData/199290/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	203200	77637	757	757	757	757	1
3	20240621	203100	77637	757	757	757	757	0
4	20240621	203000	77637	757	757	757	757	0
5	20240621	202900	77637	757	757	757	757	0
6	20240621	202800	77637	757	757	757	757	0
7	20240621	202700	77637	757	757	757	757	0
8	20240621	202600	77637	757	757	757	757	0
9	20240621	202500	77637	757	757	757	757	0
10	20240621	202400	77637	757	757	757	757	0
11	20240621	202300	77637	757	757	757	757	0
12	20240621	202200	77637	757	757	757	757	0
13	20240621	202100	77637	757	757	757	757	0
14	20240621	202000	77637	757	757	757	757	0
15	20240621	201900	77637	757	757	757	757	0
16	20240621	201800	77637	757	757	757	757	0
17	20240621	201700	77637	757	757	757	757	0
18	20240621	201600	77637	757	757	757	757	0
19	20240621	201500	77637	757	757	757	757	0
20	20240621	201400	77637	757	757	757	757	0
21	20240621	201300	77637	757	757	757	757	0
22	20240621	201200	77637	757	757	757	757	0
23	20240621	201100	77637	757	757	757	757	0
24	20240621	201000	77637	757	757	757	757	0
25	20240621	200900	77637	757	757	757	757	0
26	20240621	200800	77637	757	757	757	757	0
27	20240621	200700	77637	757	757	757	757	0
28	20240621	200600	77637	757	757	757	757	0
29	20240621	200500	77637	757	757	757	757	0
30	20240621	200400	77637	757	757	757	757	0
31	20240621	200300	77637	757	757	757	757	0
32	20240621	200200	77637	757	757	757	757	1
33	20240621	200100	77637	757	757	757	757	0
34	20240621	200000	77637	757	757	757	757	0
35	20240621	195900	77637	757	757	757	757	0
36	20240621	195800	77637	757	757	757	757	0
37	20240621	195700	77637	757	757	757	757	0
38	20240621	195600	77637	757	757	757	757	0
39	20240621	195500	77637	757	757	757	757	0
40	20240621	195400	77637	757	757	757	757	0
41	20240621	195300	77637	757	757	757	757	0
42	20240621	195200	77637	757	757	757	757	0
43	20240621	195100	77637	757	757	757	757	0
44	20240621	195000	77637	757	757	757	757	0
45	20240621	194900	77637	757	757	757	757	0
46	20240621	194800	77637	757	757	757	757	0
47	20240621	194700	77637	757	757	757	757	0
48	20240621	194600	77637	757	757	757	757	0
49	20240621	194500	77637	757	757	757	757	0
50	20240621	194400	77637	757	757	757	757	0
51	20240621	194300	77637	757	757	757	757	0
52	20240621	194200	77637	757	757	757	757	0
53	20240621	194100	77637	757	757	757	757	0
54	20240621	194000	77637	757	757	757	757	0
55	20240621	193900	77637	757	757	757	757	0
56	20240621	193800	77637	757	757	757	757	0
57	20240621	193700	77637	757	757	757	757	0
58	20240621	193600	77637	757	757	757	757	0
59	20240621	193500	77637	757	757	757	757	0
60	20240621	193400	77637	757	757	757	757	0
61	20240621	193300	77637	757	757	757	757	0
62	20240621	193200	77637	757	757	757	757	1
63	20240621	193100	77637	757	757	757	757	0
64	20240621	193000	77637	757	757	757	757	0
65	20240621	192900	77637	757	757	757	757	0
66	20240621	192800	77637	757	757	757	757	0
67	20240621	192700	77637	757	757	757	757	0
68	20240621	192600	77637	757	757	757	757	0
69	20240621	192500	77637	757	757	757	757	0
70	20240621	192400	77637	757	757	757	757	0
71	20240621	192300	77637	757	757	757	757	0
72	20240621	192200	77637	757	757	757	757	0
73	20240621	192100	77637	757	757	757	757	0
74	20240621	192000	77637	757	757	757	757	0
75	20240621	191900	77637	757	757	757	757	0
76	20240621	191800	77637	757	757	757	757	0
77	20240621	191700	77637	757	757	757	757	0
78	20240621	191600	77637	757	757	757	757	0
79	20240621	191500	77637	757	757	757	757	0
80	20240621	191400	77637	757	757	757	757	0
81	20240621	191300	77637	757	757	757	757	0
82	20240621	191200	77637	757	757	757	757	0
83	20240621	191100	77637	757	757	757	757	0
84	20240621	191000	77637	757	757	757	757	0
85	20240621	190900	77637	757	757	757	757	0
86	20240621	190800	77637	757	757	757	757	0
87	20240621	190700	77637	757	757	757	757	0
88	20240621	190600	77637	757	757	757	757	0
89	20240621	190500	77637	757	757	757	757	0
90	20240621	190400	77637	757	757	757	757	0
91	20240621	190300	77637	757	757	757	757	0
92	20240621	190200	77637	757	757	757	757	1
93	20240621	190100	77637	757	757	757	757	0
94	20240621	190000	77637	757	757	757	757	0
95	20240621	185900	77637	757	757	757	757	0
96	20240621	185800	77637	757	757	757	757	0
97	20240621	185700	77637	757	757	757	757	0
98	20240621	185600	77637	757	757	757	757	0
99	20240621	185500	77637	757	757	757	757	0
100	20240621	185400	77637	757	757	757	757	0
101	20240621	185300	77637	757	757	757	757	0
102	20240621	185200	77637	757	757	757	757	0
103	20240621	185100	77637	757	757	757	757	0
104	20240621	185000	77637	757	757	757	757	0
105	20240621	184900	77637	757	757	757	757	0
106	20240621	184800	77637	757	757	757	757	0
107	20240621	184700	77637	757	757	757	757	0
108	20240621	184600	77637	757	757	757	757	0
109	20240621	184500	77637	757	757	757	757	0
110	20240621	184400	77637	757	757	757	757	0
111	20240621	184300	77637	757	757	757	757	0
112	20240621	184200	77637	757	757	757	757	0
113	20240621	184100	77637	757	757	757	757	0
114	20240621	184000	77637	757	757	757	757	0
115	20240621	183900	77637	757	757	757	757	0
116	20240621	183800	77637	757	757	757	757	0
117	20240621	183700	77637	757	757	757	757	0
118	20240621	183600	77637	757	757	757	757	0
119	20240621	183500	77637	757	757	757	757	0
120	20240621	183400	77637	757	757	757	757	0
121	20240621	183300	77637	757	757	757	757	0
122	20240621	183200	77637	757	757	757	757	1
123	20240621	183100	77637	757	757	757	757	0
124	20240621	183000	77637	757	757	757	757	0
125	20240621	182900	77637	757	757	757	757	0
126	20240621	182800	77637	757	757	757	757	0
127	20240621	182700	77637	757	757	757	757	0
128	20240621	182600	77637	757	757	757	757	0
129	20240621	182500	77637	757	757	757	757	0
130	20240621	182400	77637	757	757	757	757	0
131	20240621	182300	77637	757	757	757	757	0
132	20240621	182200	77637	757	757	757	757	0
133	20240621	182100	77637	757	757	757	757	0
134	20240621	182000	77637	757	757	757	757	0
135	20240621	181900	77637	757	757	757	757	0
136	20240621	181800	77637	757	757	757	757	0
137	20240621	181700	77637	757	757	757	757	0
138	20240621	181600	77637	757	757	757	757	0
139	20240621	181500	77637	757	757	757	757	0
140	20240621	181400	77637	757	757	757	757	0
141	20240621	181300	77637	757	757	757	757	0
142	20240621	181200	77637	757	757	757	757	0
143	20240621	181100	77637	757	757	757	757	0
144	20240621	181000	77637	757	757	757	757	0
145	20240621	180900	77637	757	757	757	757	0
146	20240621	180800	77637	757	757	757	757	0
147	20240621	180700	77637	757	757	757	757	0
148	20240621	180600	77637	757	757	757	757	0
149	20240621	180500	77637	757	757	757	757	0
150	20240621	180400	77637	757	757	757	757	0
151	20240621	180300	77637	757	757	757	757	0
152	20240621	180200	77637	757	757	757	757	1
153	20240621	180100	77637	757	757	757	757	0
154	20240621	180000	77637	757	757	757	757	0
155	20240621	175900	77637	757	757	757	757	0
156	20240621	175800	77637	757	757	757	757	0
157	20240621	175700	77637	757	757	757	757	0
158	20240621	175600	77637	757	757	757	757	0
159	20240621	175500	77637	757	757	757	757	0
160	20240621	175400	77637	757	757	757	757	0
161	20240621	175300	77637	757	757	757	757	0
162	20240621	175200	77637	757	757	757	757	0
163	20240621	175100	77637	757	757	757	757	0
164	20240621	175000	77637	757	757	757	757	0
165	20240621	174900	77637	757	757	757	757	0
166	20240621	174800	77637	757	757	757	757	0
167	20240621	174700	77637	757	757	757	757	0
168	20240621	174600	77637	757	757	757	757	0
169	20240621	174500	77637	757	757	757	757	0
170	20240621	174400	77637	757	757	757	757	0
171	20240621	174300	77637	757	757	757	757	0
172	20240621	174200	77637	757	757	757	757	0
173	20240621	174100	77637	757	757	757	757	0
174	20240621	174000	77637	757	757	757	757	0
175	20240621	173900	77637	757	757	757	757	0
176	20240621	173800	77637	757	757	757	757	0
177	20240621	173700	77637	757	757	757	757	0
178	20240621	173600	77637	757	757	757	757	0
179	20240621	173500	77637	757	757	757	757	0
180	20240621	173400	77637	757	757	757	757	0
181	20240621	173300	77637	757	757	757	757	0
182	20240621	173200	77637	757	757	757	757	1
183	20240621	173100	77637	757	757	757	757	0
184	20240621	173000	77637	757	757	757	757	0
185	20240621	172900	77637	757	757	757	757	0
186	20240621	172800	77637	757	757	757	757	0
187	20240621	172700	77637	757	757	757	757	0
188	20240621	172600	77637	757	757	757	757	0
189	20240621	172500	77637	757	757	757	757	0
190	20240621	172400	77637	757	757	757	757	0
191	20240621	172300	77637	757	757	757	757	0
192	20240621	172200	77637	757	757	757	757	0
193	20240621	172100	77637	757	757	757	757	0
194	20240621	172000	77637	757	757	757	757	0
195	20240621	171900	77637	757	757	757	757	0
196	20240621	171800	77637	757	757	757	757	0
197	20240621	171700	77637	757	757	757	757	0
198	20240621	171600	77637	757	757	757	757	0
199	20240621	171500	77637	757	757	757	757	0
200	20240621	171400	77637	757	757	757	757	0
201	20240621	171300	77637	757	757	757	757	0
202	20240621	171200	77637	757	757	757	757	0
203	20240621	171100	77637	757	757	757	757	0
204	20240621	171000	77637	757	757	757	757	0
205	20240621	170900	77637	757	757	757	757	0
206	20240621	170800	77637	757	757	757	757	0
207	20240621	170700	77637	757	757	757	757	0
208	20240621	170600	77637	757	757	757	757	0
209	20240621	170500	77637	757	757	757	757	0
210	20240621	170400	77637	757	757	757	757	0
211	20240621	170300	77637	757	757	757	757	0
212	20240621	170200	77637	757	757	757	757	1
213	20240621	170100	77637	757	757	757	757	0
214	20240621	170000	77637	757	757	757	757	0
215	20240621	165900	77637	757	757	757	757	0
216	20240621	165800	77637	757	757	757	757	0
217	20240621	165700	77637	757	757	757	757	0
218	20240621	165600	77637	757	757	757	757	0
219	20240621	165500	77637	757	757	757	757	0
220	20240621	165400	77637	757	757	757	757	0
221	20240621	165300	77637	757	757	757	757	0
222	20240621	165200	77637	757	757	757	757	0
223	20240621	165100	77637	757	757	757	757	0
224	20240621	165000	77637	757	757	757	757	0
225	20240621	164900	77637	757	757	757	757	0
226	20240621	164800	77637	757	757	757	757	0
227	20240621	164700	77637	757	757	757	757	0
228	20240621	164600	77637	757	757	757	757	0
229	20240621	164500	77637	757	757	757	757	0
230	20240621	164400	77637	757	757	757	757	0
231	20240621	164300	77637	757	757	757	757	0
232	20240621	164200	77637	757	757	757	757	0
233	20240621	164100	77637	757	757	757	757	0
234	20240621	164000	77637	757	757	757	757	0
235	20240621	163900	77637	757	757	757	757	0
236	20240621	163800	77637	757	757	757	757	0
237	20240621	163700	77637	757	757	757	757	0
238	20240621	163600	77637	757	757	757	757	0
239	20240621	163500	77637	757	757	757	757	0
240	20240621	163400	77637	757	757	757	757	0
241	20240621	163300	77637	757	757	757	757	0
242	20240621	163200	77637	757	757	757	757	1
243	20240621	163100	77637	757	757	757	757	0
244	20240621	163000	77637	757	757	757	757	0
245	20240621	162900	77637	757	757	757	757	0
246	20240621	162800	77637	757	757	757	757	0
247	20240621	162700	77637	757	757	757	757	0
248	20240621	162600	77637	757	757	757	757	0
249	20240621	162500	77637	757	757	757	757	0
250	20240621	162400	77637	757	757	757	757	0
251	20240621	162300	77637	757	757	757	757	0
252	20240621	162200	77637	757	757	757	757	0
253	20240621	162100	77637	757	757	757	757	0
254	20240621	162000	77637	757	757	757	757	0
255	20240621	161900	77637	757	757	757	757	0
256	20240621	161800	77637	757	757	757	757	0
257	20240621	161700	77637	757	757	757	757	0
258	20240621	161600	77637	757	757	757	757	0
259	20240621	161500	77637	757	757	757	757	0
260	20240621	161400	77637	757	757	757	757	0
261	20240621	161300	77637	757	757	757	757	0
262	20240621	161200	77637	757	757	757	757	0
263	20240621	161100	77637	757	757	757	757	0
264	20240621	161000	77637	757	757	757	757	0
265	20240621	160900	77637	757	757	757	757	0
266	20240621	160800	77637	757	757	757	757	0
267	20240621	160700	77637	757	757	757	757	0
268	20240621	160600	77637	757	757	757	757	0
269	20240621	160500	77637	757	757	757	757	0
270	20240621	160400	77637	757	757	757	757	0
271	20240621	160300	77637	757	757	757	757	0
272	20240621	160200	77637	757	757	757	757	1
273	20240621	160100	77637	757	757	757	757	0
274	20240621	160000	77637	757	757	757	757	0
275	20240621	155900	77637	757	757	757	757	0
276	20240621	155800	77637	757	757	757	757	0
277	20240621	155700	77637	757	757	757	757	0
278	20240621	155600	77637	757	757	757	757	0
279	20240621	155500	77637	757	757	757	757	0
280	20240621	155400	77637	757	757	757	757	0
281	20240621	155300	77637	757	757	757	757	0
282	20240621	155200	77637	757	757	757	757	0
283	20240621	155100	77637	757	757	757	757	0
284	20240621	155000	77637	757	757	757	757	0
285	20240621	154900	77637	757	757	757	757	0
286	20240621	154800	77637	757	757	757	757	0
287	20240621	154700	77637	757	757	757	757	0
288	20240621	154600	77637	757	757	757	757	0
289	20240621	154500	77637	757	757	757	757	0
290	20240621	154400	77637	757	757	757	757	0
291	20240621	154300	77637	757	757	757	757	0
292	20240621	154200	77637	757	757	757	757	0
293	20240621	154100	77637	757	757	757	757	0
294	20240621	154000	77637	757	757	757	757	0
295	20240621	153900	77637	757	757	757	757	0
296	20240621	153800	77637	757	757	757	757	0
297	20240621	153700	77637	757	757	757	757	0
298	20240621	153600	77637	757	757	757	757	0
299	20240621	153500	77637	757	757	757	757	0
300	20240621	153400	77637	757	757	757	757	0
301	20240621	153300	77637	757	757	757	757	0
302	20240621	153200	77637	757	757	757	757	1
303	20240621	153100	77637	757	757	757	757	0
304	20240621	153000	77637	757	757	757	757	0
305	20240621	152900	77637	757	757	757	757	0
306	20240621	152800	77637	757	757	757	757	0
307	20240621	152700	77637	757	757	757	757	0
308	20240621	152600	77637	757	757	757	757	0
309	20240621	152500	77637	757	757	757	757	0
310	20240621	152400	77637	757	757	757	757	0
311	20240621	152300	77637	757	757	757	757	0
312	20240621	152200	77637	757	757	757	757	0
313	20240621	152100	77637	757	757	757	757	0
314	20240621	152000	77637	757	757	757	757	0
315	20240621	151900	77637	757	757	757	757	0
316	20240621	151800	77637	757	757	757	757	0
317	20240621	151700	77637	757	757	757	757	0
318	20240621	151600	77637	757	757	757	757	0
319	20240621	151500	77637	757	757	757	757	0
320	20240621	151400	77637	757	757	757	757	0
321	20240621	151300	77637	757	757	757	757	0
322	20240621	151200	77637	757	757	757	757	0
323	20240621	151100	77637	757	757	757	757	0
324	20240621	151000	77637	757	757	757	757	0
325	20240621	150900	77637	757	757	757	757	0
326	20240621	150800	77637	757	757	757	757	0
327	20240621	150700	77637	757	757	757	757	0
328	20240621	150600	77637	757	757	757	757	0
329	20240621	150500	77637	757	757	757	757	0
330	20240621	150400	77637	757	757	757	757	0
331	20240621	150300	77637	757	757	757	757	0
332	20240621	150200	77637	757	757	757	757	0
333	20240621	150100	77637	757	757	757	757	0
334	20240621	150000	77637	757	757	757	757	0
335	20240621	145900	77637	757	757	757	757	0
336	20240621	145800	77637	757	757	757	757	0
337	20240621	145700	77637	757	757	757	757	0
338	20240621	145600	77637	757	757	757	757	0
339	20240621	145500	77637	757	757	757	757	0
340	20240621	145400	77637	757	757	757	757	0
341	20240621	145300	77637	757	757	757	757	0
342	20240621	145200	77637	757	757	757	757	0
343	20240621	145100	77637	757	757	757	757	0
344	20240621	145000	77637	757	757	757	757	0
345	20240621	144900	77637	757	757	757	757	0
346	20240621	144800	77637	757	757	757	757	0
347	20240621	144700	77637	757	757	757	757	0
348	20240621	144600	77637	757	757	757	757	0
349	20240621	144500	77637	757	757	757	757	0
350	20240621	144400	77637	757	757	757	757	0
351	20240621	144300	77637	757	757	757	757	0
352	20240621	144200	77637	757	757	757	757	0
353	20240621	144100	77637	757	757	757	757	0
354	20240621	144000	77637	757	757	757	757	0
355	20240621	143900	77637	757	757	757	757	0
356	20240621	143800	77637	757	757	757	757	0
357	20240621	143700	77637	757	757	757	757	0
358	20240621	143600	77637	757	757	757	757	0
359	20240621	143500	77637	757	757	757	757	0
360	20240621	143400	77637	757	757	757	757	0
361	20240621	143300	77637	757	757	757	757	0
362	20240621	143200	77637	757	757	757	757	0
363	20240621	143100	77637	757	757	757	757	0
364	20240621	143000	77637	757	757	757	757	0
365	20240621	142900	77637	757	757	757	757	0
366	20240621	142800	77637	757	757	757	757	0
367	20240621	142700	77637	757	757	757	757	0
368	20240621	142600	77637	757	757	757	757	0
369	20240621	142500	77637	757	757	757	757	0
370	20240621	142400	77637	757	757	757	757	0
371	20240621	142300	77637	757	757	757	757	0
372	20240621	142200	77637	757	757	757	757	0
373	20240621	142100	77637	757	757	757	757	0
374	20240621	142000	77637	757	757	757	757	0
375	20240621	141900	77637	757	757	757	757	0
376	20240621	141800	77637	757	757	757	757	0
377	20240621	141700	77637	757	757	757	757	0
378	20240621	141600	77637	757	757	757	757	0
379	20240621	141500	77637	757	757	757	757	0
380	20240621	141400	77637	757	757	757	757	0
381	20240621	141300	77637	757	757	757	757	0
382	20240621	141200	77637	757	757	757	757	0
383	20240621	141100	77637	757	757	757	757	0
384	20240621	141000	77637	757	757	757	757	0
385	20240621	140900	77637	757	757	757	757	0
386	20240621	140800	77637	757	757	757	757	0
387	20240621	140700	77637	757	757	757	757	0
388	20240621	140600	77637	757	757	757	757	0
389	20240621	140500	77637	757	757	757	757	0
390	20240621	140400	77637	757	757	757	757	0
391	20240621	140300	77637	757	757	757	757	0
392	20240621	140200	77637	757	757	757	757	0
393	20240621	140100	77637	757	757	757	757	0
394	20240621	140000	77637	757	757	757	757	0
395	20240621	135900	77637	757	757	757	757	0
396	20240621	135800	77637	757	757	757	757	0
397	20240621	135700	77637	757	757	757	757	0
398	20240621	135600	77637	757	757	757	757	0
399	20240621	135500	77637	757	757	757	757	0
400	20240621	135400	77637	757	757	757	757	0
401	20240621	135300	77637	757	757	757	757	0
402	20240621	135200	77637	757	757	757	757	0
403	20240621	135100	77637	757	757	757	757	0
404	20240621	135000	77637	757	757	757	757	0
405	20240621	134900	77637	757	757	757	757	0
406	20240621	134800	77637	757	757	757	757	0
407	20240621	134700	77637	757	757	757	757	0
408	20240621	134600	77637	757	757	757	757	0
409	20240621	134500	77637	757	757	757	757	0
410	20240621	134400	77637	757	757	757	757	0
411	20240621	134300	77637	757	757	757	757	0
412	20240621	134200	77637	757	757	757	757	0
413	20240621	134100	77637	757	757	757	757	0
414	20240621	134000	77637	757	757	757	757	0
415	20240621	133900	77637	757	757	757	757	0
416	20240621	133800	77637	757	757	757	757	0
417	20240621	133700	77637	757	757	757	757	0
418	20240621	133600	77637	757	757	757	757	0
419	20240621	133500	77637	757	757	757	757	0
420	20240621	133400	77637	757	757	757	757	0
421	20240621	133300	77637	757	757	757	757	0
422	20240621	133200	77637	757	757	757	757	0
423	20240621	133100	77637	757	757	757	757	0
424	20240621	133000	77637	757	757	757	757	0
425	20240621	132900	77637	757	757	757	757	0
426	20240621	132800	77637	757	757	757	757	0
427	20240621	132700	77637	757	757	757	757	0
428	20240621	132600	77637	757	757	757	757	0
429	20240621	132500	77637	757	757	757	757	0
430	20240621	132400	77637	757	757	757	757	0
431	20240621	132300	77637	757	757	757	757	0
432	20240621	132200	77637	757	757	757	757	0
433	20240621	132100	77637	757	757	757	757	0
434	20240621	132000	77637	757	757	757	757	0
435	20240621	131900	77637	757	757	757	757	0
436	20240621	131800	77637	757	757	757	757	0
437	20240621	131700	77637	757	757	757	757	0
438	20240621	131600	77637	757	757	757	757	0
439	20240621	131500	77637	757	757	757	757	0
440	20240621	131400	77637	757	757	757	757	0
441	20240621	131300	77637	757	757	757	757	0
442	20240621	131200	77637	757	757	757	757	0
443	20240621	131100	77637	757	757	757	757	0
444	20240621	131000	77637	757	757	757	757	0
445	20240621	130900	77637	757	757	757	757	0
446	20240621	130800	77637	757	757	757	757	0
447	20240621	130700	77637	757	757	757	757	0
448	20240621	130600	77637	757	757	757	757	0
449	20240621	130500	77637	757	757	757	757	0
450	20240621	130400	77637	757	757	757	757	0
451	20240621	130300	77637	757	757	757	757	0
452	20240621	130200	77637	757	757	757	757	0
453	20240621	130100	77637	757	757	757	757	0
454	20240621	130000	77637	757	757	757	757	0
455	20240621	125900	77637	757	757	757	757	0
456	20240621	125800	77637	757	757	757	757	0
457	20240621	125700	77637	757	757	757	757	0
458	20240621	125600	77637	757	757	757	757	0
459	20240621	125500	77637	757	757	757	757	0
460	20240621	125400	77637	757	757	757	757	0
461	20240621	125300	77637	757	757	757	757	0
462	20240621	125200	77637	757	757	757	757	0
463	20240621	125100	77637	757	757	757	757	0
464	20240621	125000	77637	757	757	757	757	0
465	20240621	124900	77637	757	757	757	757	0
466	20240621	124800	77637	757	757	757	757	0
467	20240621	124700	77637	757	757	757	757	0
468	20240621	124600	77637	757	757	757	757	0
469	20240621	124500	77637	757	757	757	757	0
470	20240621	124400	77637	757	757	757	757	0
471	20240621	124300	77637	757	757	757	757	0
472	20240621	124200	77637	757	757	757	757	0
473	20240621	124100	77637	757	757	757	757	0
474	20240621	124000	77637	757	757	757	757	0
475	20240621	123900	77637	757	757	757	757	0
476	20240621	123800	77637	757	757	757	757	0
477	20240621	123700	77637	757	757	757	757	0
478	20240621	123600	77637	757	757	757	757	0
479	20240621	123500	77637	757	757	757	757	0
480	20240621	123400	77637	757	757	757	757	0
481	20240621	123300	77637	757	757	757	757	0
482	20240621	123200	77637	757	757	757	757	0
483	20240621	123100	77637	757	757	757	757	0
484	20240621	123000	77637	757	757	757	757	0
485	20240621	122900	77637	757	757	757	757	0
486	20240621	122800	77637	757	757	757	757	0
487	20240621	122700	77637	757	757	757	757	0
488	20240621	122600	77637	757	757	757	757	0
489	20240621	122500	77637	757	757	757	757	0
490	20240621	122400	77637	757	757	757	757	0
491	20240621	122300	77637	757	757	757	757	0
492	20240621	122200	77637	757	757	757	757	0
493	20240621	122100	77637	757	757	757	757	0
494	20240621	122000	77637	757	757	757	757	0
495	20240621	121900	77637	757	757	757	757	0
496	20240621	121800	77637	757	757	757	757	0
497	20240621	121700	77637	757	757	757	757	0
498	20240621	121600	77637	757	757	757	757	0
499	20240621	121500	77637	757	757	757	757	0
500	20240621	121400	77637	757	757	757	757	0
501	20240621	121300	77637	757	757	757	757	0
502	20240621	121200	77637	757	757	757	757	0
503	20240621	121100	77637	757	757	757	757	0
504	20240621	121000	77637	757	757	757	757	0
505	20240621	120900	77637	757	757	757	757	0
506	20240621	120800	77637	757	757	757	757	0
507	20240621	120700	77637	757	757	757	757	0
508	20240621	120600	77637	757	757	757	757	0
509	20240621	120500	77637	757	757	757	757	0
510	20240621	120400	77637	757	757	757	757	0
511	20240621	120300	77637	757	757	757	757	0
512	20240621	120200	77637	757	757	757	757	0
513	20240621	120100	77637	757	757	757	757	0
514	20240621	120000	77637	757	757	757	757	0
515	20240621	115900	77637	757	757	757	757	0
516	20240621	115800	77637	757	757	757	757	0
517	20240621	115700	77637	757	757	757	757	0
518	20240621	115600	77637	757	757	757	757	0
519	20240621	115500	77637	757	757	757	757	0
520	20240621	115400	77637	757	757	757	757	0
521	20240621	115300	77637	757	757	757	757	0
522	20240621	115200	77637	757	757	757	757	0
523	20240621	115100	77637	757	757	757	757	0
524	20240621	115000	77637	757	757	757	757	0
525	20240621	114900	77637	757	757	757	757	0
526	20240621	114800	77637	757	757	757	757	0
527	20240621	114700	77637	757	757	757	757	0
528	20240621	114600	77637	757	757	757	757	0
529	20240621	114500	77637	757	757	757	757	0
530	20240621	114400	77637	757	757	757	757	0
531	20240621	114300	77637	757	757	757	757	0
532	20240621	114200	77637	757	757	757	757	0
533	20240621	114100	77637	757	757	757	757	0
534	20240621	114000	77637	757	757	757	757	0
535	20240621	113900	77637	757	757	757	757	0
536	20240621	113800	77637	757	757	757	757	0
537	20240621	113700	77637	757	757	757	757	1
538	20240621	113600	76880	758	758	758	758	0
539	20240621	113500	76880	758	758	758	758	0
540	20240621	113400	76880	758	758	758	758	0
541	20240621	113300	76880	758	758	758	758	0
542	20240621	113200	76880	758	758	758	758	0
543	20240621	113100	76880	758	758	758	758	0
544	20240621	113000	76880	758	758	758	758	0
545	20240621	112900	76880	758	758	758	758	0
546	20240621	112800	76880	758	758	758	758	0
547	20240621	112700	76880	758	758	758	758	0
548	20240621	112600	76880	758	758	758	758	0
549	20240621	112500	76880	758	758	758	758	0
550	20240621	112400	76880	758	758	758	758	0
551	20240621	112300	76880	758	758	758	758	0
552	20240621	112200	76880	758	758	758	758	0
553	20240621	112100	76880	758	758	758	758	0
554	20240621	112000	76880	758	758	758	758	0
555	20240621	111900	76880	758	758	758	758	0
556	20240621	111800	76880	758	758	758	758	0
557	20240621	111700	76880	758	758	758	758	0
558	20240621	111600	76880	758	758	758	758	0
559	20240621	111500	76880	758	758	758	758	0
560	20240621	111400	76880	758	758	758	758	0
561	20240621	111300	76880	758	758	758	758	0
562	20240621	111200	76880	758	758	758	758	0
563	20240621	111100	76880	758	758	758	758	0
564	20240621	111000	76880	758	758	758	758	0
565	20240621	110900	76880	758	758	758	758	0
566	20240621	110800	76880	758	758	758	758	0
567	20240621	110700	76880	758	758	758	758	0
568	20240621	110600	76880	758	758	758	758	0
569	20240621	110500	76880	758	758	758	758	0
570	20240621	110400	76880	758	758	758	758	0
571	20240621	110300	76880	758	758	758	758	0
572	20240621	110200	76880	758	758	758	758	0
573	20240621	110100	76880	758	758	758	758	0
574	20240621	110000	76880	758	758	758	758	0
575	20240621	105900	76880	758	758	758	758	0
576	20240621	105800	76880	758	758	758	758	0
577	20240621	105700	76880	758	758	758	758	0
578	20240621	105600	76880	758	758	758	758	0
579	20240621	105500	76880	758	758	758	758	0
580	20240621	105400	76880	758	758	758	758	0
581	20240621	105300	76880	758	758	758	758	0
582	20240621	105200	76880	758	758	758	758	0
583	20240621	105100	76880	758	758	758	758	0
584	20240621	105000	76880	758	758	758	758	0
585	20240621	104900	76880	758	758	758	758	0
586	20240621	104800	76880	758	758	758	758	0
587	20240621	104700	76880	758	758	758	758	0
588	20240621	104600	76880	758	758	758	758	0
589	20240621	104500	76880	758	758	758	758	0
590	20240621	104400	76880	758	758	758	758	0
591	20240621	104300	76880	758	758	758	758	0
592	20240621	104200	76880	758	758	758	758	0
593	20240621	104100	76880	758	758	758	758	0
594	20240621	104000	76880	758	758	758	758	0
595	20240621	103900	76880	758	758	758	758	0
596	20240621	103800	76880	758	758	758	758	0
597	20240621	103700	76880	758	758	758	758	0
598	20240621	103600	76880	758	758	758	758	0
599	20240621	103500	76880	758	758	758	758	0
600	20240621	103400	76880	758	758	758	758	0
601	20240621	103300	76880	758	758	758	758	0
602	20240621	103200	76880	758	758	758	758	0
603	20240621	103100	76880	758	758	758	758	0
604	20240621	103000	76880	758	758	758	758	0
605	20240621	102900	76880	758	758	758	758	0
606	20240621	102800	76880	758	758	758	758	0
607	20240621	102700	76880	758	758	758	758	0
608	20240621	102600	76880	758	758	758	758	0
609	20240621	102500	76880	758	758	758	758	0
610	20240621	102400	76880	758	758	758	758	0
611	20240621	102300	76880	758	758	758	758	0
612	20240621	102200	76880	758	758	758	758	0
613	20240621	102100	76880	758	758	758	758	0
614	20240621	102000	76880	758	758	758	758	0
615	20240621	101900	76880	758	758	758	758	0
616	20240621	101800	76880	758	758	758	758	0
617	20240621	101700	76880	758	758	758	758	0
618	20240621	101600	76880	758	758	758	758	0
619	20240621	101500	76880	758	758	758	758	0
620	20240621	101400	76880	758	758	758	758	0
621	20240621	101300	76880	758	758	758	758	0
622	20240621	101200	76880	758	758	758	758	0
623	20240621	101100	76880	758	758	758	758	0
624	20240621	101000	76880	758	758	758	758	0
625	20240621	100900	76880	758	758	758	758	0
626	20240621	100800	76880	758	758	758	758	0
627	20240621	100700	76880	758	758	758	758	0
628	20240621	100600	76880	758	758	758	758	0
629	20240621	100500	76880	758	758	758	758	0
630	20240621	100400	76880	758	758	758	758	0
631	20240621	100300	76880	758	758	758	758	0
632	20240621	100200	76880	758	758	758	758	0
633	20240621	100100	76880	758	758	758	758	0
634	20240621	100000	76880	758	758	758	758	0
635	20240621	095900	76880	758	758	758	758	0
636	20240621	095800	76880	758	758	758	758	0
637	20240621	095700	76880	758	758	758	758	0
638	20240621	095600	76880	758	758	758	758	0
639	20240621	095500	76880	758	758	758	758	0
640	20240621	095400	76880	758	758	758	758	0
641	20240621	095300	76880	758	758	758	758	0
642	20240621	095200	76880	758	758	758	758	0
643	20240621	095100	76880	758	758	758	758	0
644	20240621	095000	76880	758	758	758	758	0
645	20240621	094900	76880	758	758	758	758	0
646	20240621	094800	76880	758	758	758	758	0
647	20240621	094700	76880	758	758	758	758	0
648	20240621	094600	76880	758	758	758	758	0
649	20240621	094500	76880	758	758	758	758	0
650	20240621	094400	76880	758	758	758	758	0
651	20240621	094300	76880	758	758	758	758	0
652	20240621	094200	76880	758	758	758	758	0
653	20240621	094100	76880	758	758	758	758	0
654	20240621	094000	76880	758	758	758	758	0
655	20240621	093900	76880	758	758	758	758	0
656	20240621	093800	76880	758	758	758	758	0
657	20240621	093700	76880	758	758	758	758	0
658	20240621	093600	76880	758	758	758	758	0
659	20240621	093500	76880	758	758	758	758	0
660	20240621	093400	76880	758	758	758	758	0
661	20240621	093300	76880	758	758	758	758	0
662	20240621	093200	76880	758	758	758	758	0
663	20240621	093100	76880	758	758	758	758	0
664	20240621	093000	76880	758	758	758	758	0
665	20240621	092900	76880	758	758	758	758	0
666	20240621	092800	76880	758	758	758	758	0
667	20240621	092700	76880	758	758	758	758	0
668	20240621	092600	76880	758	758	758	758	0
669	20240621	092500	76880	758	758	758	758	0
670	20240621	092400	76880	758	758	758	758	0
671	20240621	092300	76880	758	758	758	758	0
672	20240621	092200	76880	758	758	758	758	0
673	20240621	092100	76880	758	758	758	758	0
674	20240621	092000	76880	758	758	758	758	0
675	20240621	091900	76880	758	758	758	758	0
676	20240621	091800	76880	758	758	758	758	0
677	20240621	091700	76880	758	758	758	758	0
678	20240621	091600	76880	758	758	758	758	0
679	20240621	091500	76880	758	758	758	758	0
680	20240621	091400	76880	758	758	758	758	0
681	20240621	091300	76880	758	758	758	758	0
682	20240621	091200	76880	758	758	758	758	0
683	20240621	091100	76880	758	758	758	758	0
684	20240621	091000	76880	758	758	758	758	0
685	20240621	090900	76880	758	758	758	758	0
686	20240621	090800	76880	758	758	758	758	0
687	20240621	090700	76880	758	758	758	758	0
688	20240621	090600	76880	758	758	758	758	0
689	20240621	090500	76880	758	758	758	758	0
690	20240621	090400	76880	758	758	758	758	0
691	20240621	090300	76880	758	758	758	758	0
692	20240621	090200	76880	758	758	758	758	0
693	20240621	090100	76880	758	758	758	758	0
694	20240621	090000	76880	758	700	758	700	109