KissMeData/140660/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	202100	17000	1700	1700	1700	1700	10
3	20240620	202000	17000	1700	1700	1700	1700	0
4	20240620	201900	17000	1700	1700	1700	1700	0
5	20240620	201800	17000	1700	1700	1700	1700	0
6	20240620	201700	17000	1700	1700	1700	1700	0
7	20240620	201600	17000	1700	1700	1700	1700	0
8	20240620	201500	17000	1700	1700	1700	1700	0
9	20240620	201400	17000	1700	1700	1700	1700	0
10	20240620	201300	17000	1700	1700	1700	1700	0
11	20240620	201200	17000	1700	1700	1700	1700	0
12	20240620	201100	17000	1700	1700	1700	1700	0
13	20240620	201000	17000	1700	1700	1700	1700	0
14	20240620	200900	17000	1700	1700	1700	1700	0
15	20240620	200800	17000	1700	1700	1700	1700	0
16	20240620	200700	17000	1700	1700	1700	1700	0
17	20240620	200600	17000	1700	1700	1700	1700	0
18	20240620	200500	17000	1700	1700	1700	1700	0
19	20240620	200400	17000	1700	1700	1700	1700	0
20	20240620	200300	17000	1700	1700	1700	1700	0
21	20240620	200200	17000	1700	1700	1700	1700	0
22	20240620	200100	17000	1700	1700	1700	1700	0
23	20240620	200000	17000	1700	1700	1700	1700	0
24	20240620	195900	17000	1700	1700	1700	1700	0
25	20240620	195800	17000	1700	1700	1700	1700	0
26	20240620	195700	17000	1700	1700	1700	1700	0
27	20240620	195600	17000	1700	1700	1700	1700	0
28	20240620	195500	17000	1700	1700	1700	1700	0
29	20240620	195400	17000	1700	1700	1700	1700	0
30	20240620	195300	17000	1700	1700	1700	1700	0
31	20240620	195200	17000	1700	1700	1700	1700	0
32	20240620	195100	17000	1700	1700	1700	1700	10
33	20240620	195000	17000	1700	1700	1700	1700	0
34	20240620	194900	17000	1700	1700	1700	1700	0
35	20240620	194800	17000	1700	1700	1700	1700	0
36	20240620	194700	17000	1700	1700	1700	1700	0
37	20240620	194600	17000	1700	1700	1700	1700	0
38	20240620	194500	17000	1700	1700	1700	1700	0
39	20240620	194400	17000	1700	1700	1700	1700	0
40	20240620	194300	17000	1700	1700	1700	1700	0
41	20240620	194200	17000	1700	1700	1700	1700	0
42	20240620	194100	17000	1700	1700	1700	1700	0
43	20240620	194000	17000	1700	1700	1700	1700	0
44	20240620	193900	17000	1700	1700	1700	1700	0
45	20240620	193800	17000	1700	1700	1700	1700	0
46	20240620	193700	17000	1700	1700	1700	1700	0
47	20240620	193600	17000	1700	1700	1700	1700	0
48	20240620	193500	17000	1700	1700	1700	1700	0
49	20240620	193400	17000	1700	1700	1700	1700	0
50	20240620	193300	17000	1700	1700	1700	1700	0
51	20240620	193200	17000	1700	1700	1700	1700	0
52	20240620	193100	17000	1700	1700	1700	1700	0
53	20240620	193000	17000	1700	1700	1700	1700	0
54	20240620	192900	17000	1700	1700	1700	1700	0
55	20240620	192800	17000	1700	1700	1700	1700	0
56	20240620	192700	17000	1700	1700	1700	1700	0
57	20240620	192600	17000	1700	1700	1700	1700	0
58	20240620	192500	17000	1700	1700	1700	1700	0
59	20240620	192400	17000	1700	1700	1700	1700	0
60	20240620	192300	17000	1700	1700	1700	1700	0
61	20240620	192200	17000	1700	1700	1700	1700	0
62	20240620	192100	17000	1700	1700	1700	1700	10
63	20240620	192000	17000	1700	1700	1700	1700	0
64	20240620	191900	17000	1700	1700	1700	1700	0
65	20240620	191800	17000	1700	1700	1700	1700	0
66	20240620	191700	17000	1700	1700	1700	1700	0
67	20240620	191600	17000	1700	1700	1700	1700	0
68	20240620	191500	17000	1700	1700	1700	1700	0
69	20240620	191400	17000	1700	1700	1700	1700	0
70	20240620	191300	17000	1700	1700	1700	1700	0
71	20240620	191200	17000	1700	1700	1700	1700	0
72	20240620	191100	17000	1700	1700	1700	1700	0
73	20240620	191000	17000	1700	1700	1700	1700	0
74	20240620	190900	17000	1700	1700	1700	1700	0
75	20240620	190800	17000	1700	1700	1700	1700	0
76	20240620	190700	17000	1700	1700	1700	1700	0
77	20240620	190600	17000	1700	1700	1700	1700	0
78	20240620	190500	17000	1700	1700	1700	1700	0
79	20240620	190400	17000	1700	1700	1700	1700	0
80	20240620	190300	17000	1700	1700	1700	1700	0
81	20240620	190200	17000	1700	1700	1700	1700	0
82	20240620	190100	17000	1700	1700	1700	1700	0
83	20240620	190000	17000	1700	1700	1700	1700	0
84	20240620	185900	17000	1700	1700	1700	1700	0
85	20240620	185800	17000	1700	1700	1700	1700	0
86	20240620	185700	17000	1700	1700	1700	1700	0
87	20240620	185600	17000	1700	1700	1700	1700	0
88	20240620	185500	17000	1700	1700	1700	1700	0
89	20240620	185400	17000	1700	1700	1700	1700	0
90	20240620	185300	17000	1700	1700	1700	1700	0
91	20240620	185200	17000	1700	1700	1700	1700	0
92	20240620	185100	17000	1700	1700	1700	1700	10
93	20240620	185000	17000	1700	1700	1700	1700	0
94	20240620	184900	17000	1700	1700	1700	1700	0
95	20240620	184800	17000	1700	1700	1700	1700	0
96	20240620	184700	17000	1700	1700	1700	1700	0
97	20240620	184600	17000	1700	1700	1700	1700	0
98	20240620	184500	17000	1700	1700	1700	1700	0
99	20240620	184400	17000	1700	1700	1700	1700	0
100	20240620	184300	17000	1700	1700	1700	1700	0
101	20240620	184200	17000	1700	1700	1700	1700	0
102	20240620	184100	17000	1700	1700	1700	1700	0
103	20240620	184000	17000	1700	1700	1700	1700	0
104	20240620	183900	17000	1700	1700	1700	1700	0
105	20240620	183800	17000	1700	1700	1700	1700	0
106	20240620	183700	17000	1700	1700	1700	1700	0
107	20240620	183600	17000	1700	1700	1700	1700	0
108	20240620	183500	17000	1700	1700	1700	1700	0
109	20240620	183400	17000	1700	1700	1700	1700	0
110	20240620	183300	17000	1700	1700	1700	1700	0
111	20240620	183200	17000	1700	1700	1700	1700	0
112	20240620	183100	17000	1700	1700	1700	1700	0
113	20240620	183000	17000	1700	1700	1700	1700	0
114	20240620	182900	17000	1700	1700	1700	1700	0
115	20240620	182800	17000	1700	1700	1700	1700	0
116	20240620	182700	17000	1700	1700	1700	1700	0
117	20240620	182600	17000	1700	1700	1700	1700	0
118	20240620	182500	17000	1700	1700	1700	1700	0
119	20240620	182400	17000	1700	1700	1700	1700	0
120	20240620	182300	17000	1700	1700	1700	1700	0
121	20240620	182200	17000	1700	1700	1700	1700	0
122	20240620	182100	17000	1700	1700	1700	1700	10
123	20240620	182000	17000	1700	1700	1700	1700	0
124	20240620	181900	17000	1700	1700	1700	1700	0
125	20240620	181800	17000	1700	1700	1700	1700	0
126	20240620	181700	17000	1700	1700	1700	1700	0
127	20240620	181600	17000	1700	1700	1700	1700	0
128	20240620	181500	17000	1700	1700	1700	1700	0
129	20240620	181400	17000	1700	1700	1700	1700	0
130	20240620	181300	17000	1700	1700	1700	1700	0
131	20240620	181200	17000	1700	1700	1700	1700	0
132	20240620	181100	17000	1700	1700	1700	1700	0
133	20240620	181000	17000	1700	1700	1700	1700	0
134	20240620	180900	17000	1700	1700	1700	1700	0
135	20240620	180800	17000	1700	1700	1700	1700	0
136	20240620	180700	17000	1700	1700	1700	1700	0
137	20240620	180600	17000	1700	1700	1700	1700	0
138	20240620	180500	17000	1700	1700	1700	1700	0
139	20240620	180400	17000	1700	1700	1700	1700	0
140	20240620	180300	17000	1700	1700	1700	1700	0
141	20240620	180200	17000	1700	1700	1700	1700	0
142	20240620	180100	17000	1700	1700	1700	1700	0
143	20240620	180000	17000	1700	1700	1700	1700	0
144	20240620	175900	17000	1700	1700	1700	1700	0
145	20240620	175800	17000	1700	1700	1700	1700	0
146	20240620	175700	17000	1700	1700	1700	1700	0
147	20240620	175600	17000	1700	1700	1700	1700	0
148	20240620	175500	17000	1700	1700	1700	1700	0
149	20240620	175400	17000	1700	1700	1700	1700	0
150	20240620	175300	17000	1700	1700	1700	1700	0
151	20240620	175200	17000	1700	1700	1700	1700	0
152	20240620	175100	17000	1700	1700	1700	1700	10
153	20240620	175000	17000	1700	1700	1700	1700	0
154	20240620	174900	17000	1700	1700	1700	1700	0
155	20240620	174800	17000	1700	1700	1700	1700	0
156	20240620	174700	17000	1700	1700	1700	1700	0
157	20240620	174600	17000	1700	1700	1700	1700	0
158	20240620	174500	17000	1700	1700	1700	1700	0
159	20240620	174400	17000	1700	1700	1700	1700	0
160	20240620	174300	17000	1700	1700	1700	1700	0
161	20240620	174200	17000	1700	1700	1700	1700	0
162	20240620	174100	17000	1700	1700	1700	1700	0
163	20240620	174000	17000	1700	1700	1700	1700	0
164	20240620	173900	17000	1700	1700	1700	1700	0
165	20240620	173800	17000	1700	1700	1700	1700	0
166	20240620	173700	17000	1700	1700	1700	1700	0
167	20240620	173600	17000	1700	1700	1700	1700	0
168	20240620	173500	17000	1700	1700	1700	1700	0
169	20240620	173400	17000	1700	1700	1700	1700	0
170	20240620	173300	17000	1700	1700	1700	1700	0
171	20240620	173200	17000	1700	1700	1700	1700	0
172	20240620	173100	17000	1700	1700	1700	1700	0
173	20240620	173000	17000	1700	1700	1700	1700	0
174	20240620	172900	17000	1700	1700	1700	1700	0
175	20240620	172800	17000	1700	1700	1700	1700	0
176	20240620	172700	17000	1700	1700	1700	1700	0
177	20240620	172600	17000	1700	1700	1700	1700	0
178	20240620	172500	17000	1700	1700	1700	1700	0
179	20240620	172400	17000	1700	1700	1700	1700	0
180	20240620	172300	17000	1700	1700	1700	1700	0
181	20240620	172200	17000	1700	1700	1700	1700	0
182	20240620	172100	17000	1700	1700	1700	1700	10
183	20240620	172000	17000	1700	1700	1700	1700	0
184	20240620	171900	17000	1700	1700	1700	1700	0
185	20240620	171800	17000	1700	1700	1700	1700	0
186	20240620	171700	17000	1700	1700	1700	1700	0
187	20240620	171600	17000	1700	1700	1700	1700	0
188	20240620	171500	17000	1700	1700	1700	1700	0
189	20240620	171400	17000	1700	1700	1700	1700	0
190	20240620	171300	17000	1700	1700	1700	1700	0
191	20240620	171200	17000	1700	1700	1700	1700	0
192	20240620	171100	17000	1700	1700	1700	1700	0
193	20240620	171000	17000	1700	1700	1700	1700	0
194	20240620	170900	17000	1700	1700	1700	1700	0
195	20240620	170800	17000	1700	1700	1700	1700	0
196	20240620	170700	17000	1700	1700	1700	1700	0
197	20240620	170600	17000	1700	1700	1700	1700	0
198	20240620	170500	17000	1700	1700	1700	1700	0
199	20240620	170400	17000	1700	1700	1700	1700	0
200	20240620	170300	17000	1700	1700	1700	1700	0
201	20240620	170200	17000	1700	1700	1700	1700	0
202	20240620	170100	17000	1700	1700	1700	1700	0
203	20240620	170000	17000	1700	1700	1700	1700	0
204	20240620	165900	17000	1700	1700	1700	1700	0
205	20240620	165800	17000	1700	1700	1700	1700	0
206	20240620	165700	17000	1700	1700	1700	1700	0
207	20240620	165600	17000	1700	1700	1700	1700	0
208	20240620	165500	17000	1700	1700	1700	1700	0
209	20240620	165400	17000	1700	1700	1700	1700	0
210	20240620	165300	17000	1700	1700	1700	1700	0
211	20240620	165200	17000	1700	1700	1700	1700	0
212	20240620	165100	17000	1700	1700	1700	1700	10
213	20240620	165000	17000	1700	1700	1700	1700	0
214	20240620	164900	17000	1700	1700	1700	1700	0
215	20240620	164800	17000	1700	1700	1700	1700	0
216	20240620	164700	17000	1700	1700	1700	1700	0
217	20240620	164600	17000	1700	1700	1700	1700	0
218	20240620	164500	17000	1700	1700	1700	1700	0
219	20240620	164400	17000	1700	1700	1700	1700	0
220	20240620	164300	17000	1700	1700	1700	1700	0
221	20240620	164200	17000	1700	1700	1700	1700	0
222	20240620	164100	17000	1700	1700	1700	1700	0
223	20240620	164000	17000	1700	1700	1700	1700	0
224	20240620	163900	17000	1700	1700	1700	1700	0
225	20240620	163800	17000	1700	1700	1700	1700	0
226	20240620	163700	17000	1700	1700	1700	1700	0
227	20240620	163600	17000	1700	1700	1700	1700	0
228	20240620	163500	17000	1700	1700	1700	1700	0
229	20240620	163400	17000	1700	1700	1700	1700	0
230	20240620	163300	17000	1700	1700	1700	1700	0
231	20240620	163200	17000	1700	1700	1700	1700	0
232	20240620	163100	17000	1700	1700	1700	1700	0
233	20240620	163000	17000	1700	1700	1700	1700	0
234	20240620	162900	17000	1700	1700	1700	1700	0
235	20240620	162800	17000	1700	1700	1700	1700	0
236	20240620	162700	17000	1700	1700	1700	1700	0
237	20240620	162600	17000	1700	1700	1700	1700	0
238	20240620	162500	17000	1700	1700	1700	1700	0
239	20240620	162400	17000	1700	1700	1700	1700	0
240	20240620	162300	17000	1700	1700	1700	1700	0
241	20240620	162200	17000	1700	1700	1700	1700	0
242	20240620	162100	17000	1700	1700	1700	1700	10
243	20240620	162000	17000	1700	1700	1700	1700	0
244	20240620	161900	17000	1700	1700	1700	1700	0
245	20240620	161800	17000	1700	1700	1700	1700	0
246	20240620	161700	17000	1700	1700	1700	1700	0
247	20240620	161600	17000	1700	1700	1700	1700	0
248	20240620	161500	17000	1700	1700	1700	1700	0
249	20240620	161400	17000	1700	1700	1700	1700	0
250	20240620	161300	17000	1700	1700	1700	1700	0
251	20240620	161200	17000	1700	1700	1700	1700	0
252	20240620	161100	17000	1700	1700	1700	1700	0
253	20240620	161000	17000	1700	1700	1700	1700	0
254	20240620	160900	17000	1700	1700	1700	1700	0
255	20240620	160800	17000	1700	1700	1700	1700	0
256	20240620	160700	17000	1700	1700	1700	1700	0
257	20240620	160600	17000	1700	1700	1700	1700	0
258	20240620	160500	17000	1700	1700	1700	1700	0
259	20240620	160400	17000	1700	1700	1700	1700	0
260	20240620	160300	17000	1700	1700	1700	1700	0
261	20240620	160200	17000	1700	1700	1700	1700	0
262	20240620	160100	17000	1700	1700	1700	1700	0
263	20240620	160000	17000	1700	1700	1700	1700	0
264	20240620	155900	17000	1700	1700	1700	1700	0
265	20240620	155800	17000	1700	1700	1700	1700	0
266	20240620	155700	17000	1700	1700	1700	1700	0
267	20240620	155600	17000	1700	1700	1700	1700	0
268	20240620	155500	17000	1700	1700	1700	1700	0
269	20240620	155400	17000	1700	1700	1700	1700	0
270	20240620	155300	17000	1700	1700	1700	1700	0
271	20240620	155200	17000	1700	1700	1700	1700	0
272	20240620	155100	17000	1700	1700	1700	1700	10
273	20240620	155000	17000	1700	1700	1700	1700	0
274	20240620	154900	17000	1700	1700	1700	1700	0
275	20240620	154800	17000	1700	1700	1700	1700	0
276	20240620	154700	17000	1700	1700	1700	1700	0
277	20240620	154600	17000	1700	1700	1700	1700	0
278	20240620	154500	17000	1700	1700	1700	1700	0
279	20240620	154400	17000	1700	1700	1700	1700	0
280	20240620	154300	17000	1700	1700	1700	1700	0
281	20240620	154200	17000	1700	1700	1700	1700	0
282	20240620	154100	17000	1700	1700	1700	1700	0
283	20240620	154000	17000	1700	1700	1700	1700	0
284	20240620	153900	17000	1700	1700	1700	1700	0
285	20240620	153800	17000	1700	1700	1700	1700	0
286	20240620	153700	17000	1700	1700	1700	1700	0
287	20240620	153600	17000	1700	1700	1700	1700	0
288	20240620	153500	17000	1700	1700	1700	1700	0
289	20240620	153400	17000	1700	1700	1700	1700	0
290	20240620	153300	17000	1700	1700	1700	1700	0
291	20240620	153200	17000	1700	1700	1700	1700	0
292	20240620	153100	17000	1700	1700	1700	1700	0
293	20240620	153000	17000	1700	1700	1700	1700	0
294	20240620	152900	17000	1700	1700	1700	1700	0
295	20240620	152800	17000	1700	1700	1700	1700	0
296	20240620	152700	17000	1700	1700	1700	1700	0
297	20240620	152600	17000	1700	1700	1700	1700	0
298	20240620	152500	17000	1700	1700	1700	1700	0
299	20240620	152400	17000	1700	1700	1700	1700	0
300	20240620	152300	17000	1700	1700	1700	1700	0
301	20240620	152200	17000	1700	1700	1700	1700	0
302	20240620	152100	17000	1700	1700	1700	1700	0
303	20240620	152000	17000	1700	1700	1700	1700	0
304	20240620	151900	17000	1700	1700	1700	1700	0
305	20240620	151800	17000	1700	1700	1700	1700	0
306	20240620	151700	17000	1700	1700	1700	1700	0
307	20240620	151600	17000	1700	1700	1700	1700	0
308	20240620	151500	17000	1700	1700	1700	1700	0
309	20240620	151400	17000	1700	1700	1700	1700	0
310	20240620	151300	17000	1700	1700	1700	1700	0
311	20240620	151200	17000	1700	1700	1700	1700	0
312	20240620	151100	17000	1700	1700	1700	1700	0
313	20240620	151000	17000	1700	1700	1700	1700	0
314	20240620	150900	17000	1700	1700	1700	1700	0
315	20240620	150800	17000	1700	1700	1700	1700	0
316	20240620	150700	17000	1700	1700	1700	1700	0
317	20240620	150600	17000	1700	1700	1700	1700	0
318	20240620	150500	17000	1700	1700	1700	1700	0
319	20240620	150400	17000	1700	1700	1700	1700	0
320	20240620	150300	17000	1700	1700	1700	1700	0
321	20240620	150200	17000	1700	1700	1700	1700	10
322	20240620	150100	0	1898	1898	1898	1898	0
323	20240620	150000	0	1898	1898	1898	1898	0
324	20240620	145900	0	1898	1898	1898	1898	0
325	20240620	145800	0	1898	1898	1898	1898	0
326	20240620	145700	0	1898	1898	1898	1898	0
327	20240620	145600	0	1898	1898	1898	1898	0
328	20240620	145500	0	1898	1898	1898	1898	0
329	20240620	145400	0	1898	1898	1898	1898	0
330	20240620	145300	0	1898	1898	1898	1898	0
331	20240620	145200	0	1898	1898	1898	1898	0
332	20240620	145100	0	1898	1898	1898	1898	0
333	20240620	145000	0	1898	1898	1898	1898	0
334	20240620	144900	0	1898	1898	1898	1898	0
335	20240620	144800	0	1898	1898	1898	1898	0
336	20240620	144700	0	1898	1898	1898	1898	0
337	20240620	144600	0	1898	1898	1898	1898	0
338	20240620	144500	0	1898	1898	1898	1898	0
339	20240620	144400	0	1898	1898	1898	1898	0
340	20240620	144300	0	1898	1898	1898	1898	0
341	20240620	144200	0	1898	1898	1898	1898	0
342	20240620	144100	0	1898	1898	1898	1898	0
343	20240620	144000	0	1898	1898	1898	1898	0
344	20240620	143900	0	1898	1898	1898	1898	0
345	20240620	143800	0	1898	1898	1898	1898	0
346	20240620	143700	0	1898	1898	1898	1898	0
347	20240620	143600	0	1898	1898	1898	1898	0
348	20240620	143500	0	1898	1898	1898	1898	0
349	20240620	143400	0	1898	1898	1898	1898	0
350	20240620	143300	0	1898	1898	1898	1898	0
351	20240620	143200	0	1898	1898	1898	1898	0
352	20240620	143100	0	1898	1898	1898	1898	0
353	20240620	143000	0	1898	1898	1898	1898	0
354	20240620	142900	0	1898	1898	1898	1898	0
355	20240620	142800	0	1898	1898	1898	1898	0
356	20240620	142700	0	1898	1898	1898	1898	0
357	20240620	142600	0	1898	1898	1898	1898	0
358	20240620	142500	0	1898	1898	1898	1898	0
359	20240620	142400	0	1898	1898	1898	1898	0
360	20240620	142300	0	1898	1898	1898	1898	0
361	20240620	142200	0	1898	1898	1898	1898	0
362	20240620	142100	0	1898	1898	1898	1898	0
363	20240620	142000	0	1898	1898	1898	1898	0
364	20240620	141900	0	1898	1898	1898	1898	0
365	20240620	141800	0	1898	1898	1898	1898	0
366	20240620	141700	0	1898	1898	1898	1898	0
367	20240620	141600	0	1898	1898	1898	1898	0
368	20240620	141500	0	1898	1898	1898	1898	0
369	20240620	141400	0	1898	1898	1898	1898	0
370	20240620	141300	0	1898	1898	1898	1898	0
371	20240620	141200	0	1898	1898	1898	1898	0
372	20240620	141100	0	1898	1898	1898	1898	0
373	20240620	141000	0	1898	1898	1898	1898	0
374	20240620	140900	0	1898	1898	1898	1898	0
375	20240620	140800	0	1898	1898	1898	1898	0
376	20240620	140700	0	1898	1898	1898	1898	0
377	20240620	140600	0	1898	1898	1898	1898	0
378	20240620	140500	0	1898	1898	1898	1898	0
379	20240620	140400	0	1898	1898	1898	1898	0
380	20240620	140300	0	1898	1898	1898	1898	0
381	20240620	140200	0	1898	1898	1898	1898	0
382	20240620	140100	0	1898	1898	1898	1898	0
383	20240620	140000	0	1898	1898	1898	1898	0
384	20240620	135900	0	1898	1898	1898	1898	0
385	20240620	135800	0	1898	1898	1898	1898	0
386	20240620	135700	0	1898	1898	1898	1898	0
387	20240620	135600	0	1898	1898	1898	1898	0
388	20240620	135500	0	1898	1898	1898	1898	0
389	20240620	135400	0	1898	1898	1898	1898	0
390	20240620	135300	0	1898	1898	1898	1898	0
391	20240620	135200	0	1898	1898	1898	1898	0
392	20240620	135100	0	1898	1898	1898	1898	0
393	20240620	135000	0	1898	1898	1898	1898	0
394	20240620	134900	0	1898	1898	1898	1898	0
395	20240620	134800	0	1898	1898	1898	1898	0
396	20240620	134700	0	1898	1898	1898	1898	0
397	20240620	134600	0	1898	1898	1898	1898	0
398	20240620	134500	0	1898	1898	1898	1898	0
399	20240620	134400	0	1898	1898	1898	1898	0
400	20240620	134300	0	1898	1898	1898	1898	0
401	20240620	134200	0	1898	1898	1898	1898	0
402	20240620	134100	0	1898	1898	1898	1898	0
403	20240620	134000	0	1898	1898	1898	1898	0
404	20240620	133900	0	1898	1898	1898	1898	0
405	20240620	133800	0	1898	1898	1898	1898	0
406	20240620	133700	0	1898	1898	1898	1898	0
407	20240620	133600	0	1898	1898	1898	1898	0
408	20240620	133500	0	1898	1898	1898	1898	0
409	20240620	133400	0	1898	1898	1898	1898	0
410	20240620	133300	0	1898	1898	1898	1898	0
411	20240620	133200	0	1898	1898	1898	1898	0
412	20240620	133100	0	1898	1898	1898	1898	0
413	20240620	133000	0	1898	1898	1898	1898	0
414	20240620	132900	0	1898	1898	1898	1898	0
415	20240620	132800	0	1898	1898	1898	1898	0
416	20240620	132700	0	1898	1898	1898	1898	0
417	20240620	132600	0	1898	1898	1898	1898	0
418	20240620	132500	0	1898	1898	1898	1898	0
419	20240620	132400	0	1898	1898	1898	1898	0
420	20240620	132300	0	1898	1898	1898	1898	0
421	20240620	132200	0	1898	1898	1898	1898	0
422	20240620	132100	0	1898	1898	1898	1898	0
423	20240620	132000	0	1898	1898	1898	1898	0
424	20240620	131900	0	1898	1898	1898	1898	0
425	20240620	131800	0	1898	1898	1898	1898	0
426	20240620	131700	0	1898	1898	1898	1898	0
427	20240620	131600	0	1898	1898	1898	1898	0
428	20240620	131500	0	1898	1898	1898	1898	0
429	20240620	131400	0	1898	1898	1898	1898	0
430	20240620	131300	0	1898	1898	1898	1898	0
431	20240620	131200	0	1898	1898	1898	1898	0
432	20240620	131100	0	1898	1898	1898	1898	0
433	20240620	131000	0	1898	1898	1898	1898	0
434	20240620	130900	0	1898	1898	1898	1898	0
435	20240620	130800	0	1898	1898	1898	1898	0
436	20240620	130700	0	1898	1898	1898	1898	0
437	20240620	130600	0	1898	1898	1898	1898	0
438	20240620	130500	0	1898	1898	1898	1898	0
439	20240620	130400	0	1898	1898	1898	1898	0
440	20240620	130300	0	1898	1898	1898	1898	0
441	20240620	130200	0	1898	1898	1898	1898	0
442	20240620	130100	0	1898	1898	1898	1898	0
443	20240620	130000	0	1898	1898	1898	1898	0
444	20240620	125900	0	1898	1898	1898	1898	0
445	20240620	125800	0	1898	1898	1898	1898	0
446	20240620	125700	0	1898	1898	1898	1898	0
447	20240620	125600	0	1898	1898	1898	1898	0
448	20240620	125500	0	1898	1898	1898	1898	0
449	20240620	125400	0	1898	1898	1898	1898	0
450	20240620	125300	0	1898	1898	1898	1898	0
451	20240620	125200	0	1898	1898	1898	1898	0
452	20240620	125100	0	1898	1898	1898	1898	0
453	20240620	125000	0	1898	1898	1898	1898	0
454	20240620	124900	0	1898	1898	1898	1898	0
455	20240620	124800	0	1898	1898	1898	1898	0
456	20240620	124700	0	1898	1898	1898	1898	0
457	20240620	124600	0	1898	1898	1898	1898	0
458	20240620	124500	0	1898	1898	1898	1898	0
459	20240620	124400	0	1898	1898	1898	1898	0
460	20240620	124300	0	1898	1898	1898	1898	0
461	20240620	124200	0	1898	1898	1898	1898	0
462	20240620	124100	0	1898	1898	1898	1898	0
463	20240620	124000	0	1898	1898	1898	1898	0
464	20240620	123900	0	1898	1898	1898	1898	0
465	20240620	123800	0	1898	1898	1898	1898	0
466	20240620	123700	0	1898	1898	1898	1898	0
467	20240620	123600	0	1898	1898	1898	1898	0
468	20240620	123500	0	1898	1898	1898	1898	0
469	20240620	123400	0	1898	1898	1898	1898	0
470	20240620	123300	0	1898	1898	1898	1898	0
471	20240620	123200	0	1898	1898	1898	1898	0
472	20240620	123100	0	1898	1898	1898	1898	0
473	20240620	123000	0	1898	1898	1898	1898	0
474	20240620	122900	0	1898	1898	1898	1898	0
475	20240620	122800	0	1898	1898	1898	1898	0
476	20240620	122700	0	1898	1898	1898	1898	0
477	20240620	122600	0	1898	1898	1898	1898	0
478	20240620	122500	0	1898	1898	1898	1898	0
479	20240620	122400	0	1898	1898	1898	1898	0
480	20240620	122300	0	1898	1898	1898	1898	0
481	20240620	122200	0	1898	1898	1898	1898	0
482	20240620	122100	0	1898	1898	1898	1898	0
483	20240620	122000	0	1898	1898	1898	1898	0
484	20240620	121900	0	1898	1898	1898	1898	0
485	20240620	121800	0	1898	1898	1898	1898	0
486	20240620	121700	0	1898	1898	1898	1898	0
487	20240620	121600	0	1898	1898	1898	1898	0
488	20240620	121500	0	1898	1898	1898	1898	0
489	20240620	121400	0	1898	1898	1898	1898	0
490	20240620	121300	0	1898	1898	1898	1898	0
491	20240620	121200	0	1898	1898	1898	1898	0
492	20240620	121100	0	1898	1898	1898	1898	0
493	20240620	121000	0	1898	1898	1898	1898	0
494	20240620	120900	0	1898	1898	1898	1898	0
495	20240620	120800	0	1898	1898	1898	1898	0
496	20240620	120700	0	1898	1898	1898	1898	0
497	20240620	120600	0	1898	1898	1898	1898	0
498	20240620	120500	0	1898	1898	1898	1898	0
499	20240620	120400	0	1898	1898	1898	1898	0
500	20240620	120300	0	1898	1898	1898	1898	0
501	20240620	120200	0	1898	1898	1898	1898	0
502	20240620	120100	0	1898	1898	1898	1898	0
503	20240620	120000	0	1898	1898	1898	1898	0
504	20240620	115900	0	1898	1898	1898	1898	0
505	20240620	115800	0	1898	1898	1898	1898	0
506	20240620	115700	0	1898	1898	1898	1898	0
507	20240620	115600	0	1898	1898	1898	1898	0
508	20240620	115500	0	1898	1898	1898	1898	0
509	20240620	115400	0	1898	1898	1898	1898	0
510	20240620	115300	0	1898	1898	1898	1898	0
511	20240620	115200	0	1898	1898	1898	1898	0
512	20240620	115100	0	1898	1898	1898	1898	0
513	20240620	115000	0	1898	1898	1898	1898	0
514	20240620	114900	0	1898	1898	1898	1898	0
515	20240620	114800	0	1898	1898	1898	1898	0
516	20240620	114700	0	1898	1898	1898	1898	0
517	20240620	114600	0	1898	1898	1898	1898	0
518	20240620	114500	0	1898	1898	1898	1898	0
519	20240620	114400	0	1898	1898	1898	1898	0
520	20240620	114300	0	1898	1898	1898	1898	0
521	20240620	114200	0	1898	1898	1898	1898	0
522	20240620	114100	0	1898	1898	1898	1898	0
523	20240620	114000	0	1898	1898	1898	1898	0
524	20240620	113900	0	1898	1898	1898	1898	0
525	20240620	113800	0	1898	1898	1898	1898	0
526	20240620	113700	0	1898	1898	1898	1898	0
527	20240620	113600	0	1898	1898	1898	1898	0
528	20240620	113500	0	1898	1898	1898	1898	0
529	20240620	113400	0	1898	1898	1898	1898	0
530	20240620	113300	0	1898	1898	1898	1898	0
531	20240620	113200	0	1898	1898	1898	1898	0
532	20240620	113100	0	1898	1898	1898	1898	0
533	20240620	113000	0	1898	1898	1898	1898	0
534	20240620	112900	0	1898	1898	1898	1898	0
535	20240620	112800	0	1898	1898	1898	1898	0
536	20240620	112700	0	1898	1898	1898	1898	0
537	20240620	112600	0	1898	1898	1898	1898	0
538	20240620	112500	0	1898	1898	1898	1898	0
539	20240620	112400	0	1898	1898	1898	1898	0
540	20240620	112300	0	1898	1898	1898	1898	0
541	20240620	112200	0	1898	1898	1898	1898	0
542	20240620	112100	0	1898	1898	1898	1898	0
543	20240620	112000	0	1898	1898	1898	1898	0
544	20240620	111900	0	1898	1898	1898	1898	0
545	20240620	111800	0	1898	1898	1898	1898	0
546	20240620	111700	0	1898	1898	1898	1898	0
547	20240620	111600	0	1898	1898	1898	1898	0
548	20240620	111500	0	1898	1898	1898	1898	0
549	20240620	111400	0	1898	1898	1898	1898	0
550	20240620	111300	0	1898	1898	1898	1898	0
551	20240620	111200	0	1898	1898	1898	1898	0
552	20240620	111100	0	1898	1898	1898	1898	0
553	20240620	111000	0	1898	1898	1898	1898	0
554	20240620	110900	0	1898	1898	1898	1898	0
555	20240620	110800	0	1898	1898	1898	1898	0
556	20240620	110700	0	1898	1898	1898	1898	0
557	20240620	110600	0	1898	1898	1898	1898	0
558	20240620	110500	0	1898	1898	1898	1898	0
559	20240620	110400	0	1898	1898	1898	1898	0
560	20240620	110300	0	1898	1898	1898	1898	0
561	20240620	110200	0	1898	1898	1898	1898	0
562	20240620	110100	0	1898	1898	1898	1898	0
563	20240620	110000	0	1898	1898	1898	1898	0
564	20240620	105900	0	1898	1898	1898	1898	0
565	20240620	105800	0	1898	1898	1898	1898	0
566	20240620	105700	0	1898	1898	1898	1898	0
567	20240620	105600	0	1898	1898	1898	1898	0
568	20240620	105500	0	1898	1898	1898	1898	0
569	20240620	105400	0	1898	1898	1898	1898	0
570	20240620	105300	0	1898	1898	1898	1898	0
571	20240620	105200	0	1898	1898	1898	1898	0
572	20240620	105100	0	1898	1898	1898	1898	0
573	20240620	105000	0	1898	1898	1898	1898	0
574	20240620	104900	0	1898	1898	1898	1898	0
575	20240620	104800	0	1898	1898	1898	1898	0
576	20240620	104700	0	1898	1898	1898	1898	0
577	20240620	104600	0	1898	1898	1898	1898	0
578	20240620	104500	0	1898	1898	1898	1898	0
579	20240620	104400	0	1898	1898	1898	1898	0
580	20240620	104300	0	1898	1898	1898	1898	0
581	20240620	104200	0	1898	1898	1898	1898	0
582	20240620	104100	0	1898	1898	1898	1898	0
583	20240620	104000	0	1898	1898	1898	1898	0
584	20240620	103900	0	1898	1898	1898	1898	0
585	20240620	103800	0	1898	1898	1898	1898	0
586	20240620	103700	0	1898	1898	1898	1898	0
587	20240620	103600	0	1898	1898	1898	1898	0
588	20240620	103500	0	1898	1898	1898	1898	0
589	20240620	103400	0	1898	1898	1898	1898	0
590	20240620	103300	0	1898	1898	1898	1898	0
591	20240620	103200	0	1898	1898	1898	1898	0
592	20240620	103100	0	1898	1898	1898	1898	0
593	20240620	103000	0	1898	1898	1898	1898	0
594	20240620	102900	0	1898	1898	1898	1898	0
595	20240620	102800	0	1898	1898	1898	1898	0
596	20240620	102700	0	1898	1898	1898	1898	0
597	20240620	102600	0	1898	1898	1898	1898	0
598	20240620	102500	0	1898	1898	1898	1898	0
599	20240620	102400	0	1898	1898	1898	1898	0
600	20240620	102300	0	1898	1898	1898	1898	0
601	20240620	102200	0	1898	1898	1898	1898	0
602	20240620	102100	0	1898	1898	1898	1898	0
603	20240620	102000	0	1898	1898	1898	1898	0
604	20240620	101900	0	1898	1898	1898	1898	0
605	20240620	101800	0	1898	1898	1898	1898	0
606	20240620	101700	0	1898	1898	1898	1898	0
607	20240620	101600	0	1898	1898	1898	1898	0
608	20240620	101500	0	1898	1898	1898	1898	0
609	20240620	101400	0	1898	1898	1898	1898	0
610	20240620	101300	0	1898	1898	1898	1898	0
611	20240620	101200	0	1898	1898	1898	1898	0
612	20240620	101100	0	1898	1898	1898	1898	0
613	20240620	101000	0	1898	1898	1898	1898	0
614	20240620	100900	0	1898	1898	1898	1898	0
615	20240620	100800	0	1898	1898	1898	1898	0
616	20240620	100700	0	1898	1898	1898	1898	0
617	20240620	100600	0	1898	1898	1898	1898	0
618	20240620	100500	0	1898	1898	1898	1898	0
619	20240620	100400	0	1898	1898	1898	1898	0
620	20240620	100300	0	1898	1898	1898	1898	0
621	20240620	100200	0	1898	1898	1898	1898	0
622	20240620	100100	0	1898	1898	1898	1898	0
623	20240620	100000	0	1898	1898	1898	1898	0
624	20240620	095900	0	1898	1898	1898	1898	0
625	20240620	095800	0	1898	1898	1898	1898	0
626	20240620	095700	0	1898	1898	1898	1898	0
627	20240620	095600	0	1898	1898	1898	1898	0
628	20240620	095500	0	1898	1898	1898	1898	0
629	20240620	095400	0	1898	1898	1898	1898	0
630	20240620	095300	0	1898	1898	1898	1898	0
631	20240620	095200	0	1898	1898	1898	1898	0
632	20240620	095100	0	1898	1898	1898	1898	0
633	20240620	095000	0	1898	1898	1898	1898	0
634	20240620	094900	0	1898	1898	1898	1898	0
635	20240620	094800	0	1898	1898	1898	1898	0
636	20240620	094700	0	1898	1898	1898	1898	0
637	20240620	094600	0	1898	1898	1898	1898	0
638	20240620	094500	0	1898	1898	1898	1898	0
639	20240620	094400	0	1898	1898	1898	1898	0
640	20240620	094300	0	1898	1898	1898	1898	0
641	20240620	094200	0	1898	1898	1898	1898	0
642	20240620	094100	0	1898	1898	1898	1898	0
643	20240620	094000	0	1898	1898	1898	1898	0
644	20240620	093900	0	1898	1898	1898	1898	0
645	20240620	093800	0	1898	1898	1898	1898	0
646	20240620	093700	0	1898	1898	1898	1898	0
647	20240620	093600	0	1898	1898	1898	1898	0
648	20240620	093500	0	1898	1898	1898	1898	0
649	20240620	093400	0	1898	1898	1898	1898	0
650	20240620	093300	0	1898	1898	1898	1898	0
651	20240620	093200	0	1898	1898	1898	1898	0
652	20240620	093100	0	1898	1898	1898	1898	0
653	20240620	093000	0	1898	1898	1898	1898	0
654	20240620	092900	0	1898	1898	1898	1898	0
655	20240620	092800	0	1898	1898	1898	1898	0
656	20240620	092700	0	1898	1898	1898	1898	0
657	20240620	092600	0	1898	1898	1898	1898	0
658	20240620	092500	0	1898	1898	1898	1898	0
659	20240620	092400	0	1898	1898	1898	1898	0
660	20240620	092300	0	1898	1898	1898	1898	0
661	20240620	092200	0	1898	1898	1898	1898	0
662	20240620	092100	0	1898	1898	1898	1898	0
663	20240620	092000	0	1898	1898	1898	1898	0
664	20240620	091900	0	1898	1898	1898	1898	0
665	20240620	091800	0	1898	1898	1898	1898	0
666	20240620	091700	0	1898	1898	1898	1898	0
667	20240620	091600	0	1898	1898	1898	1898	0
668	20240620	091500	0	1898	1898	1898	1898	0
669	20240620	091400	0	1898	1898	1898	1898	0
670	20240620	091300	0	1898	1898	1898	1898	0
671	20240620	091200	0	1898	1898	1898	1898	0
672	20240620	091100	0	1898	1898	1898	1898	0
673	20240620	091000	0	1898	1898	1898	1898	0
674	20240620	090900	0	1898	1898	1898	1898	0
675	20240620	090800	0	1898	1898	1898	1898	0
676	20240620	090700	0	1898	1898	1898	1898	0
677	20240620	090600	0	1898	1898	1898	1898	0
678	20240620	090500	0	1898	1898	1898	1898	0
679	20240620	090400	0	1898	1898	1898	1898	0
680	20240620	090300	0	1898	1898	1898	1898	0
681	20240620	090200	0	1898	1898	1898	1898	0
682	20240620	090100	0	1898	1898	1898	1898	0
683	20240620	090000	0	1898	1898	1898	1898	0