KissMeData/185190/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	202900	1000	1000	1000	1000	1000	1
3	20240619	202800	1000	1000	1000	1000	1000	0
4	20240619	202700	1000	1000	1000	1000	1000	0
5	20240619	202600	1000	1000	1000	1000	1000	0
6	20240619	202500	1000	1000	1000	1000	1000	0
7	20240619	202400	1000	1000	1000	1000	1000	0
8	20240619	202300	1000	1000	1000	1000	1000	0
9	20240619	202200	1000	1000	1000	1000	1000	0
10	20240619	202100	1000	1000	1000	1000	1000	0
11	20240619	202000	1000	1000	1000	1000	1000	0
12	20240619	201900	1000	1000	1000	1000	1000	0
13	20240619	201800	1000	1000	1000	1000	1000	0
14	20240619	201700	1000	1000	1000	1000	1000	0
15	20240619	201600	1000	1000	1000	1000	1000	0
16	20240619	201500	1000	1000	1000	1000	1000	0
17	20240619	201400	1000	1000	1000	1000	1000	0
18	20240619	201300	1000	1000	1000	1000	1000	0
19	20240619	201200	1000	1000	1000	1000	1000	0
20	20240619	201100	1000	1000	1000	1000	1000	0
21	20240619	201000	1000	1000	1000	1000	1000	0
22	20240619	200900	1000	1000	1000	1000	1000	0
23	20240619	200800	1000	1000	1000	1000	1000	0
24	20240619	200700	1000	1000	1000	1000	1000	0
25	20240619	200600	1000	1000	1000	1000	1000	0
26	20240619	200500	1000	1000	1000	1000	1000	0
27	20240619	200400	1000	1000	1000	1000	1000	0
28	20240619	200300	1000	1000	1000	1000	1000	0
29	20240619	200200	1000	1000	1000	1000	1000	0
30	20240619	200100	1000	1000	1000	1000	1000	0
31	20240619	200000	1000	1000	1000	1000	1000	0
32	20240619	195900	1000	1000	1000	1000	1000	1
33	20240619	195800	1000	1000	1000	1000	1000	0
34	20240619	195700	1000	1000	1000	1000	1000	0
35	20240619	195600	1000	1000	1000	1000	1000	0
36	20240619	195500	1000	1000	1000	1000	1000	0
37	20240619	195400	1000	1000	1000	1000	1000	0
38	20240619	195300	1000	1000	1000	1000	1000	0
39	20240619	195200	1000	1000	1000	1000	1000	0
40	20240619	195100	1000	1000	1000	1000	1000	0
41	20240619	195000	1000	1000	1000	1000	1000	0
42	20240619	194900	1000	1000	1000	1000	1000	0
43	20240619	194800	1000	1000	1000	1000	1000	0
44	20240619	194700	1000	1000	1000	1000	1000	0
45	20240619	194600	1000	1000	1000	1000	1000	0
46	20240619	194500	1000	1000	1000	1000	1000	0
47	20240619	194400	1000	1000	1000	1000	1000	0
48	20240619	194300	1000	1000	1000	1000	1000	0
49	20240619	194200	1000	1000	1000	1000	1000	0
50	20240619	194100	1000	1000	1000	1000	1000	0
51	20240619	194000	1000	1000	1000	1000	1000	0
52	20240619	193900	1000	1000	1000	1000	1000	0
53	20240619	193800	1000	1000	1000	1000	1000	0
54	20240619	193700	1000	1000	1000	1000	1000	0
55	20240619	193600	1000	1000	1000	1000	1000	0
56	20240619	193500	1000	1000	1000	1000	1000	0
57	20240619	193400	1000	1000	1000	1000	1000	0
58	20240619	193300	1000	1000	1000	1000	1000	0
59	20240619	193200	1000	1000	1000	1000	1000	0
60	20240619	193100	1000	1000	1000	1000	1000	0
61	20240619	193000	1000	1000	1000	1000	1000	0
62	20240619	192900	1000	1000	1000	1000	1000	1
63	20240619	192800	1000	1000	1000	1000	1000	0
64	20240619	192700	1000	1000	1000	1000	1000	0
65	20240619	192600	1000	1000	1000	1000	1000	0
66	20240619	192500	1000	1000	1000	1000	1000	0
67	20240619	192400	1000	1000	1000	1000	1000	0
68	20240619	192300	1000	1000	1000	1000	1000	0
69	20240619	192200	1000	1000	1000	1000	1000	0
70	20240619	192100	1000	1000	1000	1000	1000	0
71	20240619	192000	1000	1000	1000	1000	1000	0
72	20240619	191900	1000	1000	1000	1000	1000	0
73	20240619	191800	1000	1000	1000	1000	1000	0
74	20240619	191700	1000	1000	1000	1000	1000	0
75	20240619	191600	1000	1000	1000	1000	1000	0
76	20240619	191500	1000	1000	1000	1000	1000	0
77	20240619	191400	1000	1000	1000	1000	1000	0
78	20240619	191300	1000	1000	1000	1000	1000	0
79	20240619	191200	1000	1000	1000	1000	1000	0
80	20240619	191100	1000	1000	1000	1000	1000	0
81	20240619	191000	1000	1000	1000	1000	1000	0
82	20240619	190900	1000	1000	1000	1000	1000	0
83	20240619	190800	1000	1000	1000	1000	1000	0
84	20240619	190700	1000	1000	1000	1000	1000	0
85	20240619	190600	1000	1000	1000	1000	1000	0
86	20240619	190500	1000	1000	1000	1000	1000	0
87	20240619	190400	1000	1000	1000	1000	1000	0
88	20240619	190300	1000	1000	1000	1000	1000	0
89	20240619	190200	1000	1000	1000	1000	1000	0
90	20240619	190100	1000	1000	1000	1000	1000	0
91	20240619	190000	1000	1000	1000	1000	1000	0
92	20240619	185900	1000	1000	1000	1000	1000	1
93	20240619	185800	1000	1000	1000	1000	1000	0
94	20240619	185700	1000	1000	1000	1000	1000	0
95	20240619	185600	1000	1000	1000	1000	1000	0
96	20240619	185500	1000	1000	1000	1000	1000	0
97	20240619	185400	1000	1000	1000	1000	1000	0
98	20240619	185300	1000	1000	1000	1000	1000	0
99	20240619	185200	1000	1000	1000	1000	1000	0
100	20240619	185100	1000	1000	1000	1000	1000	0
101	20240619	185000	1000	1000	1000	1000	1000	0
102	20240619	184900	1000	1000	1000	1000	1000	0
103	20240619	184800	1000	1000	1000	1000	1000	0
104	20240619	184700	1000	1000	1000	1000	1000	0
105	20240619	184600	1000	1000	1000	1000	1000	0
106	20240619	184500	1000	1000	1000	1000	1000	0
107	20240619	184400	1000	1000	1000	1000	1000	0
108	20240619	184300	1000	1000	1000	1000	1000	0
109	20240619	184200	1000	1000	1000	1000	1000	0
110	20240619	184100	1000	1000	1000	1000	1000	0
111	20240619	184000	1000	1000	1000	1000	1000	0
112	20240619	183900	1000	1000	1000	1000	1000	0
113	20240619	183800	1000	1000	1000	1000	1000	0
114	20240619	183700	1000	1000	1000	1000	1000	0
115	20240619	183600	1000	1000	1000	1000	1000	0
116	20240619	183500	1000	1000	1000	1000	1000	0
117	20240619	183400	1000	1000	1000	1000	1000	0
118	20240619	183300	1000	1000	1000	1000	1000	0
119	20240619	183200	1000	1000	1000	1000	1000	0
120	20240619	183100	1000	1000	1000	1000	1000	0
121	20240619	183000	1000	1000	1000	1000	1000	0
122	20240619	182900	1000	1000	1000	1000	1000	1
123	20240619	182800	1000	1000	1000	1000	1000	0
124	20240619	182700	1000	1000	1000	1000	1000	0
125	20240619	182600	1000	1000	1000	1000	1000	0
126	20240619	182500	1000	1000	1000	1000	1000	0
127	20240619	182400	1000	1000	1000	1000	1000	0
128	20240619	182300	1000	1000	1000	1000	1000	0
129	20240619	182200	1000	1000	1000	1000	1000	0
130	20240619	182100	1000	1000	1000	1000	1000	0
131	20240619	182000	1000	1000	1000	1000	1000	0
132	20240619	181900	1000	1000	1000	1000	1000	0
133	20240619	181800	1000	1000	1000	1000	1000	0
134	20240619	181700	1000	1000	1000	1000	1000	0
135	20240619	181600	1000	1000	1000	1000	1000	0
136	20240619	181500	1000	1000	1000	1000	1000	0
137	20240619	181400	1000	1000	1000	1000	1000	0
138	20240619	181300	1000	1000	1000	1000	1000	0
139	20240619	181200	1000	1000	1000	1000	1000	0
140	20240619	181100	1000	1000	1000	1000	1000	0
141	20240619	181000	1000	1000	1000	1000	1000	0
142	20240619	180900	1000	1000	1000	1000	1000	0
143	20240619	180800	1000	1000	1000	1000	1000	0
144	20240619	180700	1000	1000	1000	1000	1000	0
145	20240619	180600	1000	1000	1000	1000	1000	0
146	20240619	180500	1000	1000	1000	1000	1000	0
147	20240619	180400	1000	1000	1000	1000	1000	0
148	20240619	180300	1000	1000	1000	1000	1000	0
149	20240619	180200	1000	1000	1000	1000	1000	0
150	20240619	180100	1000	1000	1000	1000	1000	0
151	20240619	180000	1000	1000	1000	1000	1000	0
152	20240619	175900	1000	1000	1000	1000	1000	1
153	20240619	175800	1000	1000	1000	1000	1000	0
154	20240619	175700	1000	1000	1000	1000	1000	0
155	20240619	175600	1000	1000	1000	1000	1000	0
156	20240619	175500	1000	1000	1000	1000	1000	0
157	20240619	175400	1000	1000	1000	1000	1000	0
158	20240619	175300	1000	1000	1000	1000	1000	0
159	20240619	175200	1000	1000	1000	1000	1000	0
160	20240619	175100	1000	1000	1000	1000	1000	0
161	20240619	175000	1000	1000	1000	1000	1000	0
162	20240619	174900	1000	1000	1000	1000	1000	0
163	20240619	174800	1000	1000	1000	1000	1000	0
164	20240619	174700	1000	1000	1000	1000	1000	0
165	20240619	174600	1000	1000	1000	1000	1000	0
166	20240619	174500	1000	1000	1000	1000	1000	0
167	20240619	174400	1000	1000	1000	1000	1000	0
168	20240619	174300	1000	1000	1000	1000	1000	0
169	20240619	174200	1000	1000	1000	1000	1000	0
170	20240619	174100	1000	1000	1000	1000	1000	0
171	20240619	174000	1000	1000	1000	1000	1000	0
172	20240619	173900	1000	1000	1000	1000	1000	0
173	20240619	173800	1000	1000	1000	1000	1000	0
174	20240619	173700	1000	1000	1000	1000	1000	0
175	20240619	173600	1000	1000	1000	1000	1000	0
176	20240619	173500	1000	1000	1000	1000	1000	0
177	20240619	173400	1000	1000	1000	1000	1000	0
178	20240619	173300	1000	1000	1000	1000	1000	0
179	20240619	173200	1000	1000	1000	1000	1000	0
180	20240619	173100	1000	1000	1000	1000	1000	0
181	20240619	173000	1000	1000	1000	1000	1000	0
182	20240619	172900	1000	1000	1000	1000	1000	1
183	20240619	172800	1000	1000	1000	1000	1000	0
184	20240619	172700	1000	1000	1000	1000	1000	0
185	20240619	172600	1000	1000	1000	1000	1000	0
186	20240619	172500	1000	1000	1000	1000	1000	0
187	20240619	172400	1000	1000	1000	1000	1000	0
188	20240619	172300	1000	1000	1000	1000	1000	0
189	20240619	172200	1000	1000	1000	1000	1000	0
190	20240619	172100	1000	1000	1000	1000	1000	0
191	20240619	172000	1000	1000	1000	1000	1000	0
192	20240619	171900	1000	1000	1000	1000	1000	0
193	20240619	171800	1000	1000	1000	1000	1000	0
194	20240619	171700	1000	1000	1000	1000	1000	0
195	20240619	171600	1000	1000	1000	1000	1000	0
196	20240619	171500	1000	1000	1000	1000	1000	0
197	20240619	171400	1000	1000	1000	1000	1000	0
198	20240619	171300	1000	1000	1000	1000	1000	0
199	20240619	171200	1000	1000	1000	1000	1000	0
200	20240619	171100	1000	1000	1000	1000	1000	0
201	20240619	171000	1000	1000	1000	1000	1000	0
202	20240619	170900	1000	1000	1000	1000	1000	0
203	20240619	170800	1000	1000	1000	1000	1000	0
204	20240619	170700	1000	1000	1000	1000	1000	0
205	20240619	170600	1000	1000	1000	1000	1000	0
206	20240619	170500	1000	1000	1000	1000	1000	0
207	20240619	170400	1000	1000	1000	1000	1000	0
208	20240619	170300	1000	1000	1000	1000	1000	0
209	20240619	170200	1000	1000	1000	1000	1000	0
210	20240619	170100	1000	1000	1000	1000	1000	0
211	20240619	170000	1000	1000	1000	1000	1000	0
212	20240619	165900	1000	1000	1000	1000	1000	1
213	20240619	165800	1000	1000	1000	1000	1000	0
214	20240619	165700	1000	1000	1000	1000	1000	0
215	20240619	165600	1000	1000	1000	1000	1000	0
216	20240619	165500	1000	1000	1000	1000	1000	0
217	20240619	165400	1000	1000	1000	1000	1000	0
218	20240619	165300	1000	1000	1000	1000	1000	0
219	20240619	165200	1000	1000	1000	1000	1000	0
220	20240619	165100	1000	1000	1000	1000	1000	0
221	20240619	165000	1000	1000	1000	1000	1000	0
222	20240619	164900	1000	1000	1000	1000	1000	0
223	20240619	164800	1000	1000	1000	1000	1000	0
224	20240619	164700	1000	1000	1000	1000	1000	0
225	20240619	164600	1000	1000	1000	1000	1000	0
226	20240619	164500	1000	1000	1000	1000	1000	0
227	20240619	164400	1000	1000	1000	1000	1000	0
228	20240619	164300	1000	1000	1000	1000	1000	0
229	20240619	164200	1000	1000	1000	1000	1000	0
230	20240619	164100	1000	1000	1000	1000	1000	0
231	20240619	164000	1000	1000	1000	1000	1000	0
232	20240619	163900	1000	1000	1000	1000	1000	0
233	20240619	163800	1000	1000	1000	1000	1000	0
234	20240619	163700	1000	1000	1000	1000	1000	0
235	20240619	163600	1000	1000	1000	1000	1000	0
236	20240619	163500	1000	1000	1000	1000	1000	0
237	20240619	163400	1000	1000	1000	1000	1000	0
238	20240619	163300	1000	1000	1000	1000	1000	0
239	20240619	163200	1000	1000	1000	1000	1000	0
240	20240619	163100	1000	1000	1000	1000	1000	0
241	20240619	163000	1000	1000	1000	1000	1000	0
242	20240619	162900	1000	1000	1000	1000	1000	1
243	20240619	162800	1000	1000	1000	1000	1000	0
244	20240619	162700	1000	1000	1000	1000	1000	0
245	20240619	162600	1000	1000	1000	1000	1000	0
246	20240619	162500	1000	1000	1000	1000	1000	0
247	20240619	162400	1000	1000	1000	1000	1000	0
248	20240619	162300	1000	1000	1000	1000	1000	0
249	20240619	162200	1000	1000	1000	1000	1000	0
250	20240619	162100	1000	1000	1000	1000	1000	0
251	20240619	162000	1000	1000	1000	1000	1000	0
252	20240619	161900	1000	1000	1000	1000	1000	0
253	20240619	161800	1000	1000	1000	1000	1000	0
254	20240619	161700	1000	1000	1000	1000	1000	0
255	20240619	161600	1000	1000	1000	1000	1000	0
256	20240619	161500	1000	1000	1000	1000	1000	0
257	20240619	161400	1000	1000	1000	1000	1000	0
258	20240619	161300	1000	1000	1000	1000	1000	0
259	20240619	161200	1000	1000	1000	1000	1000	0
260	20240619	161100	1000	1000	1000	1000	1000	0
261	20240619	161000	1000	1000	1000	1000	1000	0
262	20240619	160900	1000	1000	1000	1000	1000	0
263	20240619	160800	1000	1000	1000	1000	1000	0
264	20240619	160700	1000	1000	1000	1000	1000	0
265	20240619	160600	1000	1000	1000	1000	1000	0
266	20240619	160500	1000	1000	1000	1000	1000	0
267	20240619	160400	1000	1000	1000	1000	1000	0
268	20240619	160300	1000	1000	1000	1000	1000	0
269	20240619	160200	1000	1000	1000	1000	1000	0
270	20240619	160100	1000	1000	1000	1000	1000	0
271	20240619	160000	1000	1000	1000	1000	1000	0
272	20240619	155900	1000	1000	1000	1000	1000	1
273	20240619	155800	1000	1000	1000	1000	1000	0
274	20240619	155700	1000	1000	1000	1000	1000	0
275	20240619	155600	1000	1000	1000	1000	1000	0
276	20240619	155500	1000	1000	1000	1000	1000	0
277	20240619	155400	1000	1000	1000	1000	1000	0
278	20240619	155300	1000	1000	1000	1000	1000	0
279	20240619	155200	1000	1000	1000	1000	1000	0
280	20240619	155100	1000	1000	1000	1000	1000	0
281	20240619	155000	1000	1000	1000	1000	1000	0
282	20240619	154900	1000	1000	1000	1000	1000	0
283	20240619	154800	1000	1000	1000	1000	1000	0
284	20240619	154700	1000	1000	1000	1000	1000	0
285	20240619	154600	1000	1000	1000	1000	1000	0
286	20240619	154500	1000	1000	1000	1000	1000	0
287	20240619	154400	1000	1000	1000	1000	1000	0
288	20240619	154300	1000	1000	1000	1000	1000	0
289	20240619	154200	1000	1000	1000	1000	1000	0
290	20240619	154100	1000	1000	1000	1000	1000	0
291	20240619	154000	1000	1000	1000	1000	1000	0
292	20240619	153900	1000	1000	1000	1000	1000	0
293	20240619	153800	1000	1000	1000	1000	1000	0
294	20240619	153700	1000	1000	1000	1000	1000	0
295	20240619	153600	1000	1000	1000	1000	1000	0
296	20240619	153500	1000	1000	1000	1000	1000	0
297	20240619	153400	1000	1000	1000	1000	1000	0
298	20240619	153300	1000	1000	1000	1000	1000	0
299	20240619	153200	1000	1000	1000	1000	1000	0
300	20240619	153100	1000	1000	1000	1000	1000	0
301	20240619	153000	1000	1000	1000	1000	1000	0
302	20240619	152900	1000	1000	1000	1000	1000	0
303	20240619	152800	1000	1000	1000	1000	1000	0
304	20240619	152700	1000	1000	1000	1000	1000	0
305	20240619	152600	1000	1000	1000	1000	1000	0
306	20240619	152500	1000	1000	1000	1000	1000	0
307	20240619	152400	1000	1000	1000	1000	1000	0
308	20240619	152300	1000	1000	1000	1000	1000	0
309	20240619	152200	1000	1000	1000	1000	1000	0
310	20240619	152100	1000	1000	1000	1000	1000	0
311	20240619	152000	1000	1000	1000	1000	1000	0
312	20240619	151900	1000	1000	1000	1000	1000	0
313	20240619	151800	1000	1000	1000	1000	1000	0
314	20240619	151700	1000	1000	1000	1000	1000	0
315	20240619	151600	1000	1000	1000	1000	1000	0
316	20240619	151500	1000	1000	1000	1000	1000	0
317	20240619	151400	1000	1000	1000	1000	1000	0
318	20240619	151300	1000	1000	1000	1000	1000	0
319	20240619	151200	1000	1000	1000	1000	1000	0
320	20240619	151100	1000	1000	1000	1000	1000	0
321	20240619	151000	1000	1000	1000	1000	1000	0
322	20240619	150900	1000	1000	1000	1000	1000	0
323	20240619	150800	1000	1000	1000	1000	1000	0
324	20240619	150700	1000	1000	1000	1000	1000	0
325	20240619	150600	1000	1000	1000	1000	1000	0
326	20240619	150500	1000	1000	1000	1000	1000	0
327	20240619	150400	1000	1000	1000	1000	1000	0
328	20240619	150300	1000	1000	1000	1000	1000	0
329	20240619	150200	1000	1000	1000	1000	1000	0
330	20240619	150100	1000	1000	1000	1000	1000	0
331	20240619	150000	1000	1000	1000	1000	1000	0
332	20240619	145900	1000	1000	1000	1000	1000	0
333	20240619	145800	1000	1000	1000	1000	1000	0
334	20240619	145700	1000	1000	1000	1000	1000	0
335	20240619	145600	1000	1000	1000	1000	1000	0
336	20240619	145500	1000	1000	1000	1000	1000	0
337	20240619	145400	1000	1000	1000	1000	1000	0
338	20240619	145300	1000	1000	1000	1000	1000	0
339	20240619	145200	1000	1000	1000	1000	1000	0
340	20240619	145100	1000	1000	1000	1000	1000	0
341	20240619	145000	1000	1000	1000	1000	1000	0
342	20240619	144900	1000	1000	1000	1000	1000	0
343	20240619	144800	1000	1000	1000	1000	1000	0
344	20240619	144700	1000	1000	1000	1000	1000	0
345	20240619	144600	1000	1000	1000	1000	1000	0
346	20240619	144500	1000	1000	1000	1000	1000	0
347	20240619	144400	1000	1000	1000	1000	1000	0
348	20240619	144300	1000	1000	1000	1000	1000	0
349	20240619	144200	1000	1000	1000	1000	1000	0
350	20240619	144100	1000	1000	1000	1000	1000	0
351	20240619	144000	1000	1000	1000	1000	1000	0
352	20240619	143900	1000	1000	1000	1000	1000	0
353	20240619	143800	1000	1000	1000	1000	1000	0
354	20240619	143700	1000	1000	1000	1000	1000	0
355	20240619	143600	1000	1000	1000	1000	1000	0
356	20240619	143500	1000	1000	1000	1000	1000	0
357	20240619	143400	1000	1000	1000	1000	1000	0
358	20240619	143300	1000	1000	1000	1000	1000	0
359	20240619	143200	1000	1000	1000	1000	1000	0
360	20240619	143100	1000	1000	1000	1000	1000	0
361	20240619	143000	1000	1000	1000	1000	1000	0
362	20240619	142900	1000	1000	1000	1000	1000	0
363	20240619	142800	1000	1000	1000	1000	1000	0
364	20240619	142700	1000	1000	1000	1000	1000	0
365	20240619	142600	1000	1000	1000	1000	1000	0
366	20240619	142500	1000	1000	1000	1000	1000	0
367	20240619	142400	1000	1000	1000	1000	1000	0
368	20240619	142300	1000	1000	1000	1000	1000	0
369	20240619	142200	1000	1000	1000	1000	1000	0
370	20240619	142100	1000	1000	1000	1000	1000	0
371	20240619	142000	1000	1000	1000	1000	1000	0
372	20240619	141900	1000	1000	1000	1000	1000	0
373	20240619	141800	1000	1000	1000	1000	1000	0
374	20240619	141700	1000	1000	1000	1000	1000	0
375	20240619	141600	1000	1000	1000	1000	1000	0
376	20240619	141500	1000	1000	1000	1000	1000	0
377	20240619	141400	1000	1000	1000	1000	1000	0
378	20240619	141300	1000	1000	1000	1000	1000	0
379	20240619	141200	1000	1000	1000	1000	1000	0
380	20240619	141100	1000	1000	1000	1000	1000	0
381	20240619	141000	1000	1000	1000	1000	1000	0
382	20240619	140900	1000	1000	1000	1000	1000	0
383	20240619	140800	1000	1000	1000	1000	1000	0
384	20240619	140700	1000	1000	1000	1000	1000	0
385	20240619	140600	1000	1000	1000	1000	1000	0
386	20240619	140500	1000	1000	1000	1000	1000	0
387	20240619	140400	1000	1000	1000	1000	1000	0
388	20240619	140300	1000	1000	1000	1000	1000	0
389	20240619	140200	1000	1000	1000	1000	1000	0
390	20240619	140100	1000	1000	1000	1000	1000	0
391	20240619	140000	1000	1000	1000	1000	1000	0
392	20240619	135900	1000	1000	1000	1000	1000	0
393	20240619	135800	1000	1000	1000	1000	1000	0
394	20240619	135700	1000	1000	1000	1000	1000	0
395	20240619	135600	1000	1000	1000	1000	1000	0
396	20240619	135500	1000	1000	1000	1000	1000	0
397	20240619	135400	1000	1000	1000	1000	1000	0
398	20240619	135300	1000	1000	1000	1000	1000	0
399	20240619	135200	1000	1000	1000	1000	1000	0
400	20240619	135100	1000	1000	1000	1000	1000	0
401	20240619	135000	1000	1000	1000	1000	1000	0
402	20240619	134900	1000	1000	1000	1000	1000	0
403	20240619	134800	1000	1000	1000	1000	1000	0
404	20240619	134700	1000	1000	1000	1000	1000	0
405	20240619	134600	1000	1000	1000	1000	1000	0
406	20240619	134500	1000	1000	1000	1000	1000	0
407	20240619	134400	1000	1000	1000	1000	1000	0
408	20240619	134300	1000	1000	1000	1000	1000	0
409	20240619	134200	1000	1000	1000	1000	1000	0
410	20240619	134100	1000	1000	1000	1000	1000	0
411	20240619	134000	1000	1000	1000	1000	1000	0
412	20240619	133900	1000	1000	1000	1000	1000	0
413	20240619	133800	1000	1000	1000	1000	1000	0
414	20240619	133700	1000	1000	1000	1000	1000	0
415	20240619	133600	1000	1000	1000	1000	1000	0
416	20240619	133500	1000	1000	1000	1000	1000	0
417	20240619	133400	1000	1000	1000	1000	1000	0
418	20240619	133300	1000	1000	1000	1000	1000	0
419	20240619	133200	1000	1000	1000	1000	1000	0
420	20240619	133100	1000	1000	1000	1000	1000	0
421	20240619	133000	1000	1000	1000	1000	1000	0
422	20240619	132900	1000	1000	1000	1000	1000	0
423	20240619	132800	1000	1000	1000	1000	1000	0
424	20240619	132700	1000	1000	1000	1000	1000	0
425	20240619	132600	1000	1000	1000	1000	1000	0
426	20240619	132500	1000	1000	1000	1000	1000	0
427	20240619	132400	1000	1000	1000	1000	1000	0
428	20240619	132300	1000	1000	1000	1000	1000	0
429	20240619	132200	1000	1000	1000	1000	1000	0
430	20240619	132100	1000	1000	1000	1000	1000	0
431	20240619	132000	1000	1000	1000	1000	1000	0
432	20240619	131900	1000	1000	1000	1000	1000	0
433	20240619	131800	1000	1000	1000	1000	1000	0
434	20240619	131700	1000	1000	1000	1000	1000	0
435	20240619	131600	1000	1000	1000	1000	1000	0
436	20240619	131500	1000	1000	1000	1000	1000	0
437	20240619	131400	1000	1000	1000	1000	1000	0
438	20240619	131300	1000	1000	1000	1000	1000	0
439	20240619	131200	1000	1000	1000	1000	1000	0
440	20240619	131100	1000	1000	1000	1000	1000	0
441	20240619	131000	1000	1000	1000	1000	1000	0
442	20240619	130900	1000	1000	1000	1000	1000	0
443	20240619	130800	1000	1000	1000	1000	1000	0
444	20240619	130700	1000	1000	1000	1000	1000	0
445	20240619	130600	1000	1000	1000	1000	1000	0
446	20240619	130500	1000	1000	1000	1000	1000	0
447	20240619	130400	1000	1000	1000	1000	1000	0
448	20240619	130300	1000	1000	1000	1000	1000	0
449	20240619	130200	1000	1000	1000	1000	1000	0
450	20240619	130100	1000	1000	1000	1000	1000	0
451	20240619	130000	1000	1000	1000	1000	1000	0
452	20240619	125900	1000	1000	1000	1000	1000	0
453	20240619	125800	1000	1000	1000	1000	1000	0
454	20240619	125700	1000	1000	1000	1000	1000	0
455	20240619	125600	1000	1000	1000	1000	1000	0
456	20240619	125500	1000	1000	1000	1000	1000	0
457	20240619	125400	1000	1000	1000	1000	1000	0
458	20240619	125300	1000	1000	1000	1000	1000	0
459	20240619	125200	1000	1000	1000	1000	1000	0
460	20240619	125100	1000	1000	1000	1000	1000	0
461	20240619	125000	1000	1000	1000	1000	1000	0
462	20240619	124900	1000	1000	1000	1000	1000	0
463	20240619	124800	1000	1000	1000	1000	1000	0
464	20240619	124700	1000	1000	1000	1000	1000	0
465	20240619	124600	1000	1000	1000	1000	1000	0
466	20240619	124500	1000	1000	1000	1000	1000	0
467	20240619	124400	1000	1000	1000	1000	1000	0
468	20240619	124300	1000	1000	1000	1000	1000	0
469	20240619	124200	1000	1000	1000	1000	1000	0
470	20240619	124100	1000	1000	1000	1000	1000	0
471	20240619	124000	1000	1000	1000	1000	1000	0
472	20240619	123900	1000	1000	1000	1000	1000	0
473	20240619	123800	1000	1000	1000	1000	1000	0
474	20240619	123700	1000	1000	1000	1000	1000	0
475	20240619	123600	1000	1000	1000	1000	1000	0
476	20240619	123500	1000	1000	1000	1000	1000	0
477	20240619	123400	1000	1000	1000	1000	1000	0
478	20240619	123300	1000	1000	1000	1000	1000	0
479	20240619	123200	1000	1000	1000	1000	1000	0
480	20240619	123100	1000	1000	1000	1000	1000	0
481	20240619	123000	1000	1000	1000	1000	1000	0
482	20240619	122900	1000	1000	1000	1000	1000	0
483	20240619	122800	1000	1000	1000	1000	1000	0
484	20240619	122700	1000	1000	1000	1000	1000	0
485	20240619	122600	1000	1000	1000	1000	1000	0
486	20240619	122500	1000	1000	1000	1000	1000	0
487	20240619	122400	1000	1000	1000	1000	1000	0
488	20240619	122300	1000	1000	1000	1000	1000	0
489	20240619	122200	1000	1000	1000	1000	1000	0
490	20240619	122100	1000	1000	1000	1000	1000	0
491	20240619	122000	1000	1000	1000	1000	1000	0
492	20240619	121900	1000	1000	1000	1000	1000	0
493	20240619	121800	1000	1000	1000	1000	1000	0
494	20240619	121700	1000	1000	1000	1000	1000	0
495	20240619	121600	1000	1000	1000	1000	1000	0
496	20240619	121500	1000	1000	1000	1000	1000	0
497	20240619	121400	1000	1000	1000	1000	1000	0
498	20240619	121300	1000	1000	1000	1000	1000	0
499	20240619	121200	1000	1000	1000	1000	1000	0
500	20240619	121100	1000	1000	1000	1000	1000	0
501	20240619	121000	1000	1000	1000	1000	1000	0
502	20240619	120900	1000	1000	1000	1000	1000	0
503	20240619	120800	1000	1000	1000	1000	1000	0
504	20240619	120700	1000	1000	1000	1000	1000	0
505	20240619	120600	1000	1000	1000	1000	1000	0
506	20240619	120500	1000	1000	1000	1000	1000	0
507	20240619	120400	1000	1000	1000	1000	1000	0
508	20240619	120300	1000	1000	1000	1000	1000	0
509	20240619	120200	1000	1000	1000	1000	1000	0
510	20240619	120100	1000	1000	1000	1000	1000	0
511	20240619	120000	1000	1000	1000	1000	1000	0
512	20240619	115900	1000	1000	1000	1000	1000	0
513	20240619	115800	1000	1000	1000	1000	1000	0
514	20240619	115700	1000	1000	1000	1000	1000	0
515	20240619	115600	1000	1000	1000	1000	1000	0
516	20240619	115500	1000	1000	1000	1000	1000	0
517	20240619	115400	1000	1000	1000	1000	1000	0
518	20240619	115300	1000	1000	1000	1000	1000	0
519	20240619	115200	1000	1000	1000	1000	1000	0
520	20240619	115100	1000	1000	1000	1000	1000	0
521	20240619	115000	1000	1000	1000	1000	1000	0
522	20240619	114900	1000	1000	1000	1000	1000	0
523	20240619	114800	1000	1000	1000	1000	1000	0
524	20240619	114700	1000	1000	1000	1000	1000	0
525	20240619	114600	1000	1000	1000	1000	1000	0
526	20240619	114500	1000	1000	1000	1000	1000	0
527	20240619	114400	1000	1000	1000	1000	1000	0
528	20240619	114300	1000	1000	1000	1000	1000	0
529	20240619	114200	1000	1000	1000	1000	1000	0
530	20240619	114100	1000	1000	1000	1000	1000	0
531	20240619	114000	1000	1000	1000	1000	1000	0
532	20240619	113900	1000	1000	1000	1000	1000	0
533	20240619	113800	1000	1000	1000	1000	1000	0
534	20240619	113700	1000	1000	1000	1000	1000	0
535	20240619	113600	1000	1000	1000	1000	1000	0
536	20240619	113500	1000	1000	1000	1000	1000	0
537	20240619	113400	1000	1000	1000	1000	1000	0
538	20240619	113300	1000	1000	1000	1000	1000	0
539	20240619	113200	1000	1000	1000	1000	1000	0
540	20240619	113100	1000	1000	1000	1000	1000	0
541	20240619	113000	1000	1000	1000	1000	1000	0
542	20240619	112900	1000	1000	1000	1000	1000	0
543	20240619	112800	1000	1000	1000	1000	1000	0
544	20240619	112700	1000	1000	1000	1000	1000	0
545	20240619	112600	1000	1000	1000	1000	1000	0
546	20240619	112500	1000	1000	1000	1000	1000	0
547	20240619	112400	1000	1000	1000	1000	1000	0
548	20240619	112300	1000	1000	1000	1000	1000	0
549	20240619	112200	1000	1000	1000	1000	1000	0
550	20240619	112100	1000	1000	1000	1000	1000	0
551	20240619	112000	1000	1000	1000	1000	1000	0
552	20240619	111900	1000	1000	1000	1000	1000	0
553	20240619	111800	1000	1000	1000	1000	1000	0
554	20240619	111700	1000	1000	1000	1000	1000	0
555	20240619	111600	1000	1000	1000	1000	1000	0
556	20240619	111500	1000	1000	1000	1000	1000	0
557	20240619	111400	1000	1000	1000	1000	1000	0
558	20240619	111300	1000	1000	1000	1000	1000	0
559	20240619	111200	1000	1000	1000	1000	1000	0
560	20240619	111100	1000	1000	1000	1000	1000	0
561	20240619	111000	1000	1000	1000	1000	1000	0
562	20240619	110900	1000	1000	1000	1000	1000	0
563	20240619	110800	1000	1000	1000	1000	1000	0
564	20240619	110700	1000	1000	1000	1000	1000	0
565	20240619	110600	1000	1000	1000	1000	1000	0
566	20240619	110500	1000	1000	1000	1000	1000	0
567	20240619	110400	1000	1000	1000	1000	1000	0
568	20240619	110300	1000	1000	1000	1000	1000	0
569	20240619	110200	1000	1000	1000	1000	1000	0
570	20240619	110100	1000	1000	1000	1000	1000	0
571	20240619	110000	1000	1000	1000	1000	1000	0
572	20240619	105900	1000	1000	1000	1000	1000	0
573	20240619	105800	1000	1000	1000	1000	1000	0
574	20240619	105700	1000	1000	1000	1000	1000	0
575	20240619	105600	1000	1000	1000	1000	1000	0
576	20240619	105500	1000	1000	1000	1000	1000	0
577	20240619	105400	1000	1000	1000	1000	1000	0
578	20240619	105300	1000	1000	1000	1000	1000	0
579	20240619	105200	1000	1000	1000	1000	1000	0
580	20240619	105100	1000	1000	1000	1000	1000	0
581	20240619	105000	1000	1000	1000	1000	1000	0
582	20240619	104900	1000	1000	1000	1000	1000	0
583	20240619	104800	1000	1000	1000	1000	1000	0
584	20240619	104700	1000	1000	1000	1000	1000	0
585	20240619	104600	1000	1000	1000	1000	1000	0
586	20240619	104500	1000	1000	1000	1000	1000	0
587	20240619	104400	1000	1000	1000	1000	1000	0
588	20240619	104300	1000	1000	1000	1000	1000	0
589	20240619	104200	1000	1000	1000	1000	1000	0
590	20240619	104100	1000	1000	1000	1000	1000	0
591	20240619	104000	1000	1000	1000	1000	1000	0
592	20240619	103900	1000	1000	1000	1000	1000	0
593	20240619	103800	1000	1000	1000	1000	1000	0
594	20240619	103700	1000	1000	1000	1000	1000	0
595	20240619	103600	1000	1000	1000	1000	1000	0
596	20240619	103500	1000	1000	1000	1000	1000	0
597	20240619	103400	1000	1000	1000	1000	1000	0
598	20240619	103300	1000	1000	1000	1000	1000	0
599	20240619	103200	1000	1000	1000	1000	1000	0
600	20240619	103100	1000	1000	1000	1000	1000	0
601	20240619	103000	1000	1000	1000	1000	1000	0
602	20240619	102900	1000	1000	1000	1000	1000	0
603	20240619	102800	1000	1000	1000	1000	1000	0
604	20240619	102700	1000	1000	1000	1000	1000	0
605	20240619	102600	1000	1000	1000	1000	1000	0
606	20240619	102500	1000	1000	1000	1000	1000	0
607	20240619	102400	1000	1000	1000	1000	1000	0
608	20240619	102300	1000	1000	1000	1000	1000	0
609	20240619	102200	1000	1000	1000	1000	1000	0
610	20240619	102100	1000	1000	1000	1000	1000	0
611	20240619	102000	1000	1000	1000	1000	1000	0
612	20240619	101900	1000	1000	1000	1000	1000	0
613	20240619	101800	1000	1000	1000	1000	1000	0
614	20240619	101700	1000	1000	1000	1000	1000	0
615	20240619	101600	1000	1000	1000	1000	1000	0
616	20240619	101500	1000	1000	1000	1000	1000	0
617	20240619	101400	1000	1000	1000	1000	1000	0
618	20240619	101300	1000	1000	1000	1000	1000	0
619	20240619	101200	1000	1000	1000	1000	1000	0
620	20240619	101100	1000	1000	1000	1000	1000	0
621	20240619	101000	1000	1000	1000	1000	1000	0
622	20240619	100900	1000	1000	1000	1000	1000	0
623	20240619	100800	1000	1000	1000	1000	1000	0
624	20240619	100700	1000	1000	1000	1000	1000	0
625	20240619	100600	1000	1000	1000	1000	1000	0
626	20240619	100500	1000	1000	1000	1000	1000	0
627	20240619	100400	1000	1000	1000	1000	1000	0
628	20240619	100300	1000	1000	1000	1000	1000	0
629	20240619	100200	1000	1000	1000	1000	1000	0
630	20240619	100100	1000	1000	1000	1000	1000	0
631	20240619	100000	1000	1000	1000	1000	1000	0
632	20240619	095900	1000	1000	1000	1000	1000	0
633	20240619	095800	1000	1000	1000	1000	1000	0
634	20240619	095700	1000	1000	1000	1000	1000	0
635	20240619	095600	1000	1000	1000	1000	1000	0
636	20240619	095500	1000	1000	1000	1000	1000	0
637	20240619	095400	1000	1000	1000	1000	1000	0
638	20240619	095300	1000	1000	1000	1000	1000	0
639	20240619	095200	1000	1000	1000	1000	1000	0
640	20240619	095100	1000	1000	1000	1000	1000	0
641	20240619	095000	1000	1000	1000	1000	1000	0
642	20240619	094900	1000	1000	1000	1000	1000	0
643	20240619	094800	1000	1000	1000	1000	1000	0
644	20240619	094700	1000	1000	1000	1000	1000	0
645	20240619	094600	1000	1000	1000	1000	1000	0
646	20240619	094500	1000	1000	1000	1000	1000	0
647	20240619	094400	1000	1000	1000	1000	1000	0
648	20240619	094300	1000	1000	1000	1000	1000	0
649	20240619	094200	1000	1000	1000	1000	1000	0
650	20240619	094100	1000	1000	1000	1000	1000	0
651	20240619	094000	1000	1000	1000	1000	1000	0
652	20240619	093900	1000	1000	1000	1000	1000	0
653	20240619	093800	1000	1000	1000	1000	1000	0
654	20240619	093700	1000	1000	1000	1000	1000	0
655	20240619	093600	1000	1000	1000	1000	1000	0
656	20240619	093500	1000	1000	1000	1000	1000	0
657	20240619	093400	1000	1000	1000	1000	1000	0
658	20240619	093300	1000	1000	1000	1000	1000	0
659	20240619	093200	1000	1000	1000	1000	1000	0
660	20240619	093100	1000	1000	1000	1000	1000	0
661	20240619	093000	1000	1000	1000	1000	1000	0
662	20240619	092900	1000	1000	1000	1000	1000	0
663	20240619	092800	1000	1000	1000	1000	1000	0
664	20240619	092700	1000	1000	1000	1000	1000	0
665	20240619	092600	1000	1000	1000	1000	1000	0
666	20240619	092500	1000	1000	1000	1000	1000	0
667	20240619	092400	1000	1000	1000	1000	1000	0
668	20240619	092300	1000	1000	1000	1000	1000	0
669	20240619	092200	1000	1000	1000	1000	1000	0
670	20240619	092100	1000	1000	1000	1000	1000	0
671	20240619	092000	1000	1000	1000	1000	1000	0
672	20240619	091900	1000	1000	1000	1000	1000	0
673	20240619	091800	1000	1000	1000	1000	1000	0
674	20240619	091700	1000	1000	1000	1000	1000	0
675	20240619	091600	1000	1000	1000	1000	1000	0
676	20240619	091500	1000	1000	1000	1000	1000	0
677	20240619	091400	1000	1000	1000	1000	1000	0
678	20240619	091300	1000	1000	1000	1000	1000	0
679	20240619	091200	1000	1000	1000	1000	1000	0
680	20240619	091100	1000	1000	1000	1000	1000	0
681	20240619	091000	1000	1000	1000	1000	1000	0
682	20240619	090900	1000	1000	1000	1000	1000	0
683	20240619	090800	1000	1000	1000	1000	1000	0
684	20240619	090700	1000	1000	1000	1000	1000	0
685	20240619	090600	1000	1000	1000	1000	1000	0
686	20240619	090500	1000	1000	1000	1000	1000	0
687	20240619	090400	1000	1000	1000	1000	1000	0
688	20240619	090300	1000	1000	1000	1000	1000	0
689	20240619	090200	1000	1000	1000	1000	1000	0
690	20240619	090100	1000	1000	1000	1000	1000	1
691	20240619	090000	0	988	988	988	988	0