KissMeData/093510/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	200100	1938	1938	1938	1938	1938	1
3	20240618	200000	1938	1938	1938	1938	1938	0
4	20240618	195900	1938	1938	1938	1938	1938	0
5	20240618	195800	1938	1938	1938	1938	1938	0
6	20240618	195700	1938	1938	1938	1938	1938	0
7	20240618	195600	1938	1938	1938	1938	1938	0
8	20240618	195500	1938	1938	1938	1938	1938	0
9	20240618	195400	1938	1938	1938	1938	1938	0
10	20240618	195300	1938	1938	1938	1938	1938	0
11	20240618	195200	1938	1938	1938	1938	1938	0
12	20240618	195100	1938	1938	1938	1938	1938	0
13	20240618	195000	1938	1938	1938	1938	1938	0
14	20240618	194900	1938	1938	1938	1938	1938	0
15	20240618	194800	1938	1938	1938	1938	1938	0
16	20240618	194700	1938	1938	1938	1938	1938	0
17	20240618	194600	1938	1938	1938	1938	1938	0
18	20240618	194500	1938	1938	1938	1938	1938	0
19	20240618	194400	1938	1938	1938	1938	1938	0
20	20240618	194300	1938	1938	1938	1938	1938	0
21	20240618	194200	1938	1938	1938	1938	1938	0
22	20240618	194100	1938	1938	1938	1938	1938	0
23	20240618	194000	1938	1938	1938	1938	1938	0
24	20240618	193900	1938	1938	1938	1938	1938	0
25	20240618	193800	1938	1938	1938	1938	1938	0
26	20240618	193700	1938	1938	1938	1938	1938	0
27	20240618	193600	1938	1938	1938	1938	1938	0
28	20240618	193500	1938	1938	1938	1938	1938	0
29	20240618	193400	1938	1938	1938	1938	1938	0
30	20240618	193300	1938	1938	1938	1938	1938	0
31	20240618	193200	1938	1938	1938	1938	1938	0
32	20240618	193100	1938	1938	1938	1938	1938	1
33	20240618	193000	1938	1938	1938	1938	1938	0
34	20240618	192900	1938	1938	1938	1938	1938	0
35	20240618	192800	1938	1938	1938	1938	1938	0
36	20240618	192700	1938	1938	1938	1938	1938	0
37	20240618	192600	1938	1938	1938	1938	1938	0
38	20240618	192500	1938	1938	1938	1938	1938	0
39	20240618	192400	1938	1938	1938	1938	1938	0
40	20240618	192300	1938	1938	1938	1938	1938	0
41	20240618	192200	1938	1938	1938	1938	1938	0
42	20240618	192100	1938	1938	1938	1938	1938	0
43	20240618	192000	1938	1938	1938	1938	1938	0
44	20240618	191900	1938	1938	1938	1938	1938	0
45	20240618	191800	1938	1938	1938	1938	1938	0
46	20240618	191700	1938	1938	1938	1938	1938	0
47	20240618	191600	1938	1938	1938	1938	1938	0
48	20240618	191500	1938	1938	1938	1938	1938	0
49	20240618	191400	1938	1938	1938	1938	1938	0
50	20240618	191300	1938	1938	1938	1938	1938	0
51	20240618	191200	1938	1938	1938	1938	1938	0
52	20240618	191100	1938	1938	1938	1938	1938	0
53	20240618	191000	1938	1938	1938	1938	1938	0
54	20240618	190900	1938	1938	1938	1938	1938	0
55	20240618	190800	1938	1938	1938	1938	1938	0
56	20240618	190700	1938	1938	1938	1938	1938	0
57	20240618	190600	1938	1938	1938	1938	1938	0
58	20240618	190500	1938	1938	1938	1938	1938	0
59	20240618	190400	1938	1938	1938	1938	1938	0
60	20240618	190300	1938	1938	1938	1938	1938	0
61	20240618	190200	1938	1938	1938	1938	1938	0
62	20240618	190100	1938	1938	1938	1938	1938	1
63	20240618	190000	1938	1938	1938	1938	1938	0
64	20240618	185900	1938	1938	1938	1938	1938	0
65	20240618	185800	1938	1938	1938	1938	1938	0
66	20240618	185700	1938	1938	1938	1938	1938	0
67	20240618	185600	1938	1938	1938	1938	1938	0
68	20240618	185500	1938	1938	1938	1938	1938	0
69	20240618	185400	1938	1938	1938	1938	1938	0
70	20240618	185300	1938	1938	1938	1938	1938	0
71	20240618	185200	1938	1938	1938	1938	1938	0
72	20240618	185100	1938	1938	1938	1938	1938	0
73	20240618	185000	1938	1938	1938	1938	1938	0
74	20240618	184900	1938	1938	1938	1938	1938	0
75	20240618	184800	1938	1938	1938	1938	1938	0
76	20240618	184700	1938	1938	1938	1938	1938	0
77	20240618	184600	1938	1938	1938	1938	1938	0
78	20240618	184500	1938	1938	1938	1938	1938	0
79	20240618	184400	1938	1938	1938	1938	1938	0
80	20240618	184300	1938	1938	1938	1938	1938	0
81	20240618	184200	1938	1938	1938	1938	1938	0
82	20240618	184100	1938	1938	1938	1938	1938	0
83	20240618	184000	1938	1938	1938	1938	1938	0
84	20240618	183900	1938	1938	1938	1938	1938	0
85	20240618	183800	1938	1938	1938	1938	1938	0
86	20240618	183700	1938	1938	1938	1938	1938	0
87	20240618	183600	1938	1938	1938	1938	1938	0
88	20240618	183500	1938	1938	1938	1938	1938	0
89	20240618	183400	1938	1938	1938	1938	1938	0
90	20240618	183300	1938	1938	1938	1938	1938	0
91	20240618	183200	1938	1938	1938	1938	1938	0
92	20240618	183100	1938	1938	1938	1938	1938	1
93	20240618	183000	1938	1938	1938	1938	1938	0
94	20240618	182900	1938	1938	1938	1938	1938	0
95	20240618	182800	1938	1938	1938	1938	1938	0
96	20240618	182700	1938	1938	1938	1938	1938	0
97	20240618	182600	1938	1938	1938	1938	1938	0
98	20240618	182500	1938	1938	1938	1938	1938	0
99	20240618	182400	1938	1938	1938	1938	1938	0
100	20240618	182300	1938	1938	1938	1938	1938	0
101	20240618	182200	1938	1938	1938	1938	1938	0
102	20240618	182100	1938	1938	1938	1938	1938	0
103	20240618	182000	1938	1938	1938	1938	1938	0
104	20240618	181900	1938	1938	1938	1938	1938	0
105	20240618	181800	1938	1938	1938	1938	1938	0
106	20240618	181700	1938	1938	1938	1938	1938	0
107	20240618	181600	1938	1938	1938	1938	1938	0
108	20240618	181500	1938	1938	1938	1938	1938	0
109	20240618	181400	1938	1938	1938	1938	1938	0
110	20240618	181300	1938	1938	1938	1938	1938	0
111	20240618	181200	1938	1938	1938	1938	1938	0
112	20240618	181100	1938	1938	1938	1938	1938	0
113	20240618	181000	1938	1938	1938	1938	1938	0
114	20240618	180900	1938	1938	1938	1938	1938	0
115	20240618	180800	1938	1938	1938	1938	1938	0
116	20240618	180700	1938	1938	1938	1938	1938	0
117	20240618	180600	1938	1938	1938	1938	1938	0
118	20240618	180500	1938	1938	1938	1938	1938	0
119	20240618	180400	1938	1938	1938	1938	1938	0
120	20240618	180300	1938	1938	1938	1938	1938	0
121	20240618	180200	1938	1938	1938	1938	1938	0
122	20240618	180100	1938	1938	1938	1938	1938	1
123	20240618	180000	1938	1938	1938	1938	1938	0
124	20240618	175900	1938	1938	1938	1938	1938	0
125	20240618	175800	1938	1938	1938	1938	1938	0
126	20240618	175700	1938	1938	1938	1938	1938	0
127	20240618	175600	1938	1938	1938	1938	1938	0
128	20240618	175500	1938	1938	1938	1938	1938	0
129	20240618	175400	1938	1938	1938	1938	1938	0
130	20240618	175300	1938	1938	1938	1938	1938	0
131	20240618	175200	1938	1938	1938	1938	1938	0
132	20240618	175100	1938	1938	1938	1938	1938	0
133	20240618	175000	1938	1938	1938	1938	1938	0
134	20240618	174900	1938	1938	1938	1938	1938	0
135	20240618	174800	1938	1938	1938	1938	1938	0
136	20240618	174700	1938	1938	1938	1938	1938	0
137	20240618	174600	1938	1938	1938	1938	1938	0
138	20240618	174500	1938	1938	1938	1938	1938	0
139	20240618	174400	1938	1938	1938	1938	1938	0
140	20240618	174300	1938	1938	1938	1938	1938	0
141	20240618	174200	1938	1938	1938	1938	1938	0
142	20240618	174100	1938	1938	1938	1938	1938	0
143	20240618	174000	1938	1938	1938	1938	1938	0
144	20240618	173900	1938	1938	1938	1938	1938	0
145	20240618	173800	1938	1938	1938	1938	1938	0
146	20240618	173700	1938	1938	1938	1938	1938	0
147	20240618	173600	1938	1938	1938	1938	1938	0
148	20240618	173500	1938	1938	1938	1938	1938	0
149	20240618	173400	1938	1938	1938	1938	1938	0
150	20240618	173300	1938	1938	1938	1938	1938	0
151	20240618	173200	1938	1938	1938	1938	1938	0
152	20240618	173100	1938	1938	1938	1938	1938	1
153	20240618	173000	1938	1938	1938	1938	1938	0
154	20240618	172900	1938	1938	1938	1938	1938	0
155	20240618	172800	1938	1938	1938	1938	1938	0
156	20240618	172700	1938	1938	1938	1938	1938	0
157	20240618	172600	1938	1938	1938	1938	1938	0
158	20240618	172500	1938	1938	1938	1938	1938	0
159	20240618	172400	1938	1938	1938	1938	1938	0
160	20240618	172300	1938	1938	1938	1938	1938	0
161	20240618	172200	1938	1938	1938	1938	1938	0
162	20240618	172100	1938	1938	1938	1938	1938	0
163	20240618	172000	1938	1938	1938	1938	1938	0
164	20240618	171900	1938	1938	1938	1938	1938	0
165	20240618	171800	1938	1938	1938	1938	1938	0
166	20240618	171700	1938	1938	1938	1938	1938	0
167	20240618	171600	1938	1938	1938	1938	1938	0
168	20240618	171500	1938	1938	1938	1938	1938	0
169	20240618	171400	1938	1938	1938	1938	1938	0
170	20240618	171300	1938	1938	1938	1938	1938	0
171	20240618	171200	1938	1938	1938	1938	1938	0
172	20240618	171100	1938	1938	1938	1938	1938	0
173	20240618	171000	1938	1938	1938	1938	1938	0
174	20240618	170900	1938	1938	1938	1938	1938	0
175	20240618	170800	1938	1938	1938	1938	1938	0
176	20240618	170700	1938	1938	1938	1938	1938	0
177	20240618	170600	1938	1938	1938	1938	1938	0
178	20240618	170500	1938	1938	1938	1938	1938	0
179	20240618	170400	1938	1938	1938	1938	1938	0
180	20240618	170300	1938	1938	1938	1938	1938	0
181	20240618	170200	1938	1938	1938	1938	1938	0
182	20240618	170100	1938	1938	1938	1938	1938	1
183	20240618	170000	1938	1938	1938	1938	1938	0
184	20240618	165900	1938	1938	1938	1938	1938	0
185	20240618	165800	1938	1938	1938	1938	1938	0
186	20240618	165700	1938	1938	1938	1938	1938	0
187	20240618	165600	1938	1938	1938	1938	1938	0
188	20240618	165500	1938	1938	1938	1938	1938	0
189	20240618	165400	1938	1938	1938	1938	1938	0
190	20240618	165300	1938	1938	1938	1938	1938	0
191	20240618	165200	1938	1938	1938	1938	1938	0
192	20240618	165100	1938	1938	1938	1938	1938	0
193	20240618	165000	1938	1938	1938	1938	1938	0
194	20240618	164900	1938	1938	1938	1938	1938	0
195	20240618	164800	1938	1938	1938	1938	1938	0
196	20240618	164700	1938	1938	1938	1938	1938	0
197	20240618	164600	1938	1938	1938	1938	1938	0
198	20240618	164500	1938	1938	1938	1938	1938	0
199	20240618	164400	1938	1938	1938	1938	1938	0
200	20240618	164300	1938	1938	1938	1938	1938	0
201	20240618	164200	1938	1938	1938	1938	1938	0
202	20240618	164100	1938	1938	1938	1938	1938	0
203	20240618	164000	1938	1938	1938	1938	1938	0
204	20240618	163900	1938	1938	1938	1938	1938	0
205	20240618	163800	1938	1938	1938	1938	1938	0
206	20240618	163700	1938	1938	1938	1938	1938	0
207	20240618	163600	1938	1938	1938	1938	1938	0
208	20240618	163500	1938	1938	1938	1938	1938	0
209	20240618	163400	1938	1938	1938	1938	1938	0
210	20240618	163300	1938	1938	1938	1938	1938	0
211	20240618	163200	1938	1938	1938	1938	1938	0
212	20240618	163100	1938	1938	1938	1938	1938	1
213	20240618	163000	1938	1938	1938	1938	1938	0
214	20240618	162900	1938	1938	1938	1938	1938	0
215	20240618	162800	1938	1938	1938	1938	1938	0
216	20240618	162700	1938	1938	1938	1938	1938	0
217	20240618	162600	1938	1938	1938	1938	1938	0
218	20240618	162500	1938	1938	1938	1938	1938	0
219	20240618	162400	1938	1938	1938	1938	1938	0
220	20240618	162300	1938	1938	1938	1938	1938	0
221	20240618	162200	1938	1938	1938	1938	1938	0
222	20240618	162100	1938	1938	1938	1938	1938	0
223	20240618	162000	1938	1938	1938	1938	1938	0
224	20240618	161900	1938	1938	1938	1938	1938	0
225	20240618	161800	1938	1938	1938	1938	1938	0
226	20240618	161700	1938	1938	1938	1938	1938	0
227	20240618	161600	1938	1938	1938	1938	1938	0
228	20240618	161500	1938	1938	1938	1938	1938	0
229	20240618	161400	1938	1938	1938	1938	1938	0
230	20240618	161300	1938	1938	1938	1938	1938	0
231	20240618	161200	1938	1938	1938	1938	1938	0
232	20240618	161100	1938	1938	1938	1938	1938	0
233	20240618	161000	1938	1938	1938	1938	1938	0
234	20240618	160900	1938	1938	1938	1938	1938	0
235	20240618	160800	1938	1938	1938	1938	1938	0
236	20240618	160700	1938	1938	1938	1938	1938	0
237	20240618	160600	1938	1938	1938	1938	1938	0
238	20240618	160500	1938	1938	1938	1938	1938	0
239	20240618	160400	1938	1938	1938	1938	1938	0
240	20240618	160300	1938	1938	1938	1938	1938	0
241	20240618	160200	1938	1938	1938	1938	1938	0
242	20240618	160100	1938	1938	1938	1938	1938	1
243	20240618	160000	1938	1938	1938	1938	1938	0
244	20240618	155900	1938	1938	1938	1938	1938	0
245	20240618	155800	1938	1938	1938	1938	1938	0
246	20240618	155700	1938	1938	1938	1938	1938	0
247	20240618	155600	1938	1938	1938	1938	1938	0
248	20240618	155500	1938	1938	1938	1938	1938	0
249	20240618	155400	1938	1938	1938	1938	1938	0
250	20240618	155300	1938	1938	1938	1938	1938	0
251	20240618	155200	1938	1938	1938	1938	1938	0
252	20240618	155100	1938	1938	1938	1938	1938	0
253	20240618	155000	1938	1938	1938	1938	1938	0
254	20240618	154900	1938	1938	1938	1938	1938	0
255	20240618	154800	1938	1938	1938	1938	1938	0
256	20240618	154700	1938	1938	1938	1938	1938	0
257	20240618	154600	1938	1938	1938	1938	1938	0
258	20240618	154500	1938	1938	1938	1938	1938	0
259	20240618	154400	1938	1938	1938	1938	1938	0
260	20240618	154300	1938	1938	1938	1938	1938	0
261	20240618	154200	1938	1938	1938	1938	1938	0
262	20240618	154100	1938	1938	1938	1938	1938	0
263	20240618	154000	1938	1938	1938	1938	1938	0
264	20240618	153900	1938	1938	1938	1938	1938	0
265	20240618	153800	1938	1938	1938	1938	1938	0
266	20240618	153700	1938	1938	1938	1938	1938	0
267	20240618	153600	1938	1938	1938	1938	1938	0
268	20240618	153500	1938	1938	1938	1938	1938	0
269	20240618	153400	1938	1938	1938	1938	1938	0
270	20240618	153300	1938	1938	1938	1938	1938	0
271	20240618	153200	1938	1938	1938	1938	1938	0
272	20240618	153100	1938	1938	1938	1938	1938	1
273	20240618	153000	1938	1938	1938	1938	1938	0
274	20240618	152900	1938	1938	1938	1938	1938	0
275	20240618	152800	1938	1938	1938	1938	1938	0
276	20240618	152700	1938	1938	1938	1938	1938	0
277	20240618	152600	1938	1938	1938	1938	1938	0
278	20240618	152500	1938	1938	1938	1938	1938	0
279	20240618	152400	1938	1938	1938	1938	1938	0
280	20240618	152300	1938	1938	1938	1938	1938	0
281	20240618	152200	1938	1938	1938	1938	1938	0
282	20240618	152100	1938	1938	1938	1938	1938	0
283	20240618	152000	1938	1938	1938	1938	1938	0
284	20240618	151900	1938	1938	1938	1938	1938	0
285	20240618	151800	1938	1938	1938	1938	1938	0
286	20240618	151700	1938	1938	1938	1938	1938	0
287	20240618	151600	1938	1938	1938	1938	1938	0
288	20240618	151500	1938	1938	1938	1938	1938	0
289	20240618	151400	1938	1938	1938	1938	1938	0
290	20240618	151300	1938	1938	1938	1938	1938	0
291	20240618	151200	1938	1938	1938	1938	1938	0
292	20240618	151100	1938	1938	1938	1938	1938	0
293	20240618	151000	1938	1938	1938	1938	1938	0
294	20240618	150900	1938	1938	1938	1938	1938	0
295	20240618	150800	1938	1938	1938	1938	1938	0
296	20240618	150700	1938	1938	1938	1938	1938	0
297	20240618	150600	1938	1938	1938	1938	1938	0
298	20240618	150500	1938	1938	1938	1938	1938	0
299	20240618	150400	1938	1938	1938	1938	1938	0
300	20240618	150300	1938	1938	1938	1938	1938	0
301	20240618	150200	1938	1938	1938	1938	1938	0
302	20240618	150100	1938	1938	1938	1938	1938	0
303	20240618	150000	1938	1938	1938	1938	1938	0
304	20240618	145900	1938	1938	1938	1938	1938	0
305	20240618	145800	1938	1938	1938	1938	1938	0
306	20240618	145700	1938	1938	1938	1938	1938	0
307	20240618	145600	1938	1938	1938	1938	1938	0
308	20240618	145500	1938	1938	1938	1938	1938	0
309	20240618	145400	1938	1938	1938	1938	1938	0
310	20240618	145300	1938	1938	1938	1938	1938	0
311	20240618	145200	1938	1938	1938	1938	1938	0
312	20240618	145100	1938	1938	1938	1938	1938	0
313	20240618	145000	1938	1938	1938	1938	1938	0
314	20240618	144900	1938	1938	1938	1938	1938	0
315	20240618	144800	1938	1938	1938	1938	1938	0
316	20240618	144700	1938	1938	1938	1938	1938	0
317	20240618	144600	1938	1938	1938	1938	1938	0
318	20240618	144500	1938	1938	1938	1938	1938	0
319	20240618	144400	1938	1938	1938	1938	1938	0
320	20240618	144300	1938	1938	1938	1938	1938	0
321	20240618	144200	1938	1938	1938	1938	1938	0
322	20240618	144100	1938	1938	1938	1938	1938	0
323	20240618	144000	1938	1938	1938	1938	1938	0
324	20240618	143900	1938	1938	1938	1938	1938	0
325	20240618	143800	1938	1938	1938	1938	1938	0
326	20240618	143700	1938	1938	1938	1938	1938	0
327	20240618	143600	1938	1938	1938	1938	1938	0
328	20240618	143500	1938	1938	1938	1938	1938	0
329	20240618	143400	1938	1938	1938	1938	1938	0
330	20240618	143300	1938	1938	1938	1938	1938	0
331	20240618	143200	1938	1938	1938	1938	1938	0
332	20240618	143100	1938	1938	1938	1938	1938	0
333	20240618	143000	1938	1938	1938	1938	1938	0
334	20240618	142900	1938	1938	1938	1938	1938	0
335	20240618	142800	1938	1938	1938	1938	1938	0
336	20240618	142700	1938	1938	1938	1938	1938	0
337	20240618	142600	1938	1938	1938	1938	1938	0
338	20240618	142500	1938	1938	1938	1938	1938	0
339	20240618	142400	1938	1938	1938	1938	1938	0
340	20240618	142300	1938	1938	1938	1938	1938	0
341	20240618	142200	1938	1938	1938	1938	1938	0
342	20240618	142100	1938	1938	1938	1938	1938	0
343	20240618	142000	1938	1938	1938	1938	1938	0
344	20240618	141900	1938	1938	1938	1938	1938	0
345	20240618	141800	1938	1938	1938	1938	1938	0
346	20240618	141700	1938	1938	1938	1938	1938	0
347	20240618	141600	1938	1938	1938	1938	1938	0
348	20240618	141500	1938	1938	1938	1938	1938	0
349	20240618	141400	1938	1938	1938	1938	1938	0
350	20240618	141300	1938	1938	1938	1938	1938	0
351	20240618	141200	1938	1938	1938	1938	1938	0
352	20240618	141100	1938	1938	1938	1938	1938	0
353	20240618	141000	1938	1938	1938	1938	1938	0
354	20240618	140900	1938	1938	1938	1938	1938	0
355	20240618	140800	1938	1938	1938	1938	1938	0
356	20240618	140700	1938	1938	1938	1938	1938	0
357	20240618	140600	1938	1938	1938	1938	1938	0
358	20240618	140500	1938	1938	1938	1938	1938	0
359	20240618	140400	1938	1938	1938	1938	1938	0
360	20240618	140300	1938	1938	1938	1938	1938	0
361	20240618	140200	1938	1938	1938	1938	1938	0
362	20240618	140100	1938	1938	1938	1938	1938	0
363	20240618	140000	1938	1938	1938	1938	1938	0
364	20240618	135900	1938	1938	1938	1938	1938	0
365	20240618	135800	1938	1938	1938	1938	1938	0
366	20240618	135700	1938	1938	1938	1938	1938	0
367	20240618	135600	1938	1938	1938	1938	1938	0
368	20240618	135500	1938	1938	1938	1938	1938	0
369	20240618	135400	1938	1938	1938	1938	1938	0
370	20240618	135300	1938	1938	1938	1938	1938	0
371	20240618	135200	1938	1938	1938	1938	1938	0
372	20240618	135100	1938	1938	1938	1938	1938	0
373	20240618	135000	1938	1938	1938	1938	1938	0
374	20240618	134900	1938	1938	1938	1938	1938	0
375	20240618	134800	1938	1938	1938	1938	1938	0
376	20240618	134700	1938	1938	1938	1938	1938	0
377	20240618	134600	1938	1938	1938	1938	1938	0
378	20240618	134500	1938	1938	1938	1938	1938	0
379	20240618	134400	1938	1938	1938	1938	1938	0
380	20240618	134300	1938	1938	1938	1938	1938	0
381	20240618	134200	1938	1938	1938	1938	1938	0
382	20240618	134100	1938	1938	1938	1938	1938	0
383	20240618	134000	1938	1938	1938	1938	1938	0
384	20240618	133900	1938	1938	1938	1938	1938	0
385	20240618	133800	1938	1938	1938	1938	1938	0
386	20240618	133700	1938	1938	1938	1938	1938	0
387	20240618	133600	1938	1938	1938	1938	1938	0
388	20240618	133500	1938	1938	1938	1938	1938	0
389	20240618	133400	1938	1938	1938	1938	1938	0
390	20240618	133300	1938	1938	1938	1938	1938	0
391	20240618	133200	1938	1938	1938	1938	1938	0
392	20240618	133100	1938	1938	1938	1938	1938	0
393	20240618	133000	1938	1938	1938	1938	1938	0
394	20240618	132900	1938	1938	1938	1938	1938	0
395	20240618	132800	1938	1938	1938	1938	1938	0
396	20240618	132700	1938	1938	1938	1938	1938	0
397	20240618	132600	1938	1938	1938	1938	1938	0
398	20240618	132500	1938	1938	1938	1938	1938	0
399	20240618	132400	1938	1938	1938	1938	1938	0
400	20240618	132300	1938	1938	1938	1938	1938	0
401	20240618	132200	1938	1938	1938	1938	1938	0
402	20240618	132100	1938	1938	1938	1938	1938	0
403	20240618	132000	1938	1938	1938	1938	1938	0
404	20240618	131900	1938	1938	1938	1938	1938	0
405	20240618	131800	1938	1938	1938	1938	1938	0
406	20240618	131700	1938	1938	1938	1938	1938	0
407	20240618	131600	1938	1938	1938	1938	1938	0
408	20240618	131500	1938	1938	1938	1938	1938	0
409	20240618	131400	1938	1938	1938	1938	1938	0
410	20240618	131300	1938	1938	1938	1938	1938	0
411	20240618	131200	1938	1938	1938	1938	1938	0
412	20240618	131100	1938	1938	1938	1938	1938	0
413	20240618	131000	1938	1938	1938	1938	1938	0
414	20240618	130900	1938	1938	1938	1938	1938	0
415	20240618	130800	1938	1938	1938	1938	1938	0
416	20240618	130700	1938	1938	1938	1938	1938	0
417	20240618	130600	1938	1938	1938	1938	1938	0
418	20240618	130500	1938	1938	1938	1938	1938	0
419	20240618	130400	1938	1938	1938	1938	1938	0
420	20240618	130300	1938	1938	1938	1938	1938	0
421	20240618	130200	1938	1938	1938	1938	1938	0
422	20240618	130100	1938	1938	1938	1938	1938	0
423	20240618	130000	1938	1938	1938	1938	1938	0
424	20240618	125900	1938	1938	1938	1938	1938	0
425	20240618	125800	1938	1938	1938	1938	1938	0
426	20240618	125700	1938	1938	1938	1938	1938	0
427	20240618	125600	1938	1938	1938	1938	1938	0
428	20240618	125500	1938	1938	1938	1938	1938	0
429	20240618	125400	1938	1938	1938	1938	1938	0
430	20240618	125300	1938	1938	1938	1938	1938	0
431	20240618	125200	1938	1938	1938	1938	1938	0
432	20240618	125100	1938	1938	1938	1938	1938	0
433	20240618	125000	1938	1938	1938	1938	1938	0
434	20240618	124900	1938	1938	1938	1938	1938	0
435	20240618	124800	1938	1938	1938	1938	1938	0
436	20240618	124700	1938	1938	1938	1938	1938	0
437	20240618	124600	1938	1938	1938	1938	1938	0
438	20240618	124500	1938	1938	1938	1938	1938	0
439	20240618	124400	1938	1938	1938	1938	1938	0
440	20240618	124300	1938	1938	1938	1938	1938	0
441	20240618	124200	1938	1938	1938	1938	1938	0
442	20240618	124100	1938	1938	1938	1938	1938	0
443	20240618	124000	1938	1938	1938	1938	1938	0
444	20240618	123900	1938	1938	1938	1938	1938	0
445	20240618	123800	1938	1938	1938	1938	1938	0
446	20240618	123700	1938	1938	1938	1938	1938	0
447	20240618	123600	1938	1938	1938	1938	1938	0
448	20240618	123500	1938	1938	1938	1938	1938	0
449	20240618	123400	1938	1938	1938	1938	1938	0
450	20240618	123300	1938	1938	1938	1938	1938	0
451	20240618	123200	1938	1938	1938	1938	1938	0
452	20240618	123100	1938	1938	1938	1938	1938	0
453	20240618	123000	1938	1938	1938	1938	1938	0
454	20240618	122900	1938	1938	1938	1938	1938	0
455	20240618	122800	1938	1938	1938	1938	1938	0
456	20240618	122700	1938	1938	1938	1938	1938	0
457	20240618	122600	1938	1938	1938	1938	1938	0
458	20240618	122500	1938	1938	1938	1938	1938	0
459	20240618	122400	1938	1938	1938	1938	1938	0
460	20240618	122300	1938	1938	1938	1938	1938	0
461	20240618	122200	1938	1938	1938	1938	1938	0
462	20240618	122100	1938	1938	1938	1938	1938	0
463	20240618	122000	1938	1938	1938	1938	1938	0
464	20240618	121900	1938	1938	1938	1938	1938	0
465	20240618	121800	1938	1938	1938	1938	1938	0
466	20240618	121700	1938	1938	1938	1938	1938	0
467	20240618	121600	1938	1938	1938	1938	1938	0
468	20240618	121500	1938	1938	1938	1938	1938	0
469	20240618	121400	1938	1938	1938	1938	1938	0
470	20240618	121300	1938	1938	1938	1938	1938	0
471	20240618	121200	1938	1938	1938	1938	1938	0
472	20240618	121100	1938	1938	1938	1938	1938	0
473	20240618	121000	1938	1938	1938	1938	1938	0
474	20240618	120900	1938	1938	1938	1938	1938	0
475	20240618	120800	1938	1938	1938	1938	1938	0
476	20240618	120700	1938	1938	1938	1938	1938	0
477	20240618	120600	1938	1938	1938	1938	1938	0
478	20240618	120500	1938	1938	1938	1938	1938	0
479	20240618	120400	1938	1938	1938	1938	1938	0
480	20240618	120300	1938	1938	1938	1938	1938	0
481	20240618	120200	1938	1938	1938	1938	1938	0
482	20240618	120100	1938	1938	1938	1938	1938	0
483	20240618	120000	1938	1938	1938	1938	1938	0
484	20240618	115900	1938	1938	1938	1938	1938	0
485	20240618	115800	1938	1938	1938	1938	1938	0
486	20240618	115700	1938	1938	1938	1938	1938	0
487	20240618	115600	1938	1938	1938	1938	1938	0
488	20240618	115500	1938	1938	1938	1938	1938	0
489	20240618	115400	1938	1938	1938	1938	1938	0
490	20240618	115300	1938	1938	1938	1938	1938	0
491	20240618	115200	1938	1938	1938	1938	1938	0
492	20240618	115100	1938	1938	1938	1938	1938	0
493	20240618	115000	1938	1938	1938	1938	1938	0
494	20240618	114900	1938	1938	1938	1938	1938	0
495	20240618	114800	1938	1938	1938	1938	1938	0
496	20240618	114700	1938	1938	1938	1938	1938	0
497	20240618	114600	1938	1938	1938	1938	1938	0
498	20240618	114500	1938	1938	1938	1938	1938	0
499	20240618	114400	1938	1938	1938	1938	1938	0
500	20240618	114300	1938	1938	1938	1938	1938	0
501	20240618	114200	1938	1938	1938	1938	1938	0
502	20240618	114100	1938	1938	1938	1938	1938	0
503	20240618	114000	1938	1938	1938	1938	1938	0
504	20240618	113900	1938	1938	1938	1938	1938	0
505	20240618	113800	1938	1938	1938	1938	1938	0
506	20240618	113700	1938	1938	1938	1938	1938	0
507	20240618	113600	1938	1938	1938	1938	1938	0
508	20240618	113500	1938	1938	1938	1938	1938	0
509	20240618	113400	1938	1938	1938	1938	1938	0
510	20240618	113300	1938	1938	1938	1938	1938	0
511	20240618	113200	1938	1938	1938	1938	1938	0
512	20240618	113100	1938	1938	1938	1938	1938	0
513	20240618	113000	1938	1938	1938	1938	1938	0
514	20240618	112900	1938	1938	1938	1938	1938	0
515	20240618	112800	1938	1938	1938	1938	1938	0
516	20240618	112700	1938	1938	1938	1938	1938	0
517	20240618	112600	1938	1938	1938	1938	1938	0
518	20240618	112500	1938	1938	1938	1938	1938	0
519	20240618	112400	1938	1938	1938	1938	1938	0
520	20240618	112300	1938	1938	1938	1938	1938	0
521	20240618	112200	1938	1938	1938	1938	1938	0
522	20240618	112100	1938	1938	1938	1938	1938	0
523	20240618	112000	1938	1938	1938	1938	1938	0
524	20240618	111900	1938	1938	1938	1938	1938	0
525	20240618	111800	1938	1938	1938	1938	1938	0
526	20240618	111700	1938	1938	1938	1938	1938	0
527	20240618	111600	1938	1938	1938	1938	1938	0
528	20240618	111500	1938	1938	1938	1938	1938	0
529	20240618	111400	1938	1938	1938	1938	1938	0
530	20240618	111300	1938	1938	1938	1938	1938	0
531	20240618	111200	1938	1938	1938	1938	1938	0
532	20240618	111100	1938	1938	1938	1938	1938	0
533	20240618	111000	1938	1938	1938	1938	1938	0
534	20240618	110900	1938	1938	1938	1938	1938	0
535	20240618	110800	1938	1938	1938	1938	1938	0
536	20240618	110700	1938	1938	1938	1938	1938	0
537	20240618	110600	1938	1938	1938	1938	1938	0
538	20240618	110500	1938	1938	1938	1938	1938	0
539	20240618	110400	1938	1938	1938	1938	1938	0
540	20240618	110300	1938	1938	1938	1938	1938	0
541	20240618	110200	1938	1938	1938	1938	1938	0
542	20240618	110100	1938	1938	1938	1938	1938	0
543	20240618	110000	1938	1938	1938	1938	1938	0
544	20240618	105900	1938	1938	1938	1938	1938	0
545	20240618	105800	1938	1938	1938	1938	1938	0
546	20240618	105700	1938	1938	1938	1938	1938	0
547	20240618	105600	1938	1938	1938	1938	1938	0
548	20240618	105500	1938	1938	1938	1938	1938	0
549	20240618	105400	1938	1938	1938	1938	1938	0
550	20240618	105300	1938	1938	1938	1938	1938	0
551	20240618	105200	1938	1938	1938	1938	1938	0
552	20240618	105100	1938	1938	1938	1938	1938	0
553	20240618	105000	1938	1938	1938	1938	1938	0
554	20240618	104900	1938	1938	1938	1938	1938	0
555	20240618	104800	1938	1938	1938	1938	1938	0
556	20240618	104700	1938	1938	1938	1938	1938	0
557	20240618	104600	1938	1938	1938	1938	1938	0
558	20240618	104500	1938	1938	1938	1938	1938	0
559	20240618	104400	1938	1938	1938	1938	1938	0
560	20240618	104300	1938	1938	1938	1938	1938	0
561	20240618	104200	1938	1938	1938	1938	1938	0
562	20240618	104100	1938	1938	1938	1938	1938	0
563	20240618	104000	1938	1938	1938	1938	1938	0
564	20240618	103900	1938	1938	1938	1938	1938	0
565	20240618	103800	1938	1938	1938	1938	1938	0
566	20240618	103700	1938	1938	1938	1938	1938	0
567	20240618	103600	1938	1938	1938	1938	1938	0
568	20240618	103500	1938	1938	1938	1938	1938	0
569	20240618	103400	1938	1938	1938	1938	1938	0
570	20240618	103300	1938	1938	1938	1938	1938	0
571	20240618	103200	1938	1938	1938	1938	1938	0
572	20240618	103100	1938	1938	1938	1938	1938	0
573	20240618	103000	1938	1938	1938	1938	1938	0
574	20240618	102900	1938	1938	1938	1938	1938	0
575	20240618	102800	1938	1938	1938	1938	1938	0
576	20240618	102700	1938	1938	1938	1938	1938	0
577	20240618	102600	1938	1938	1938	1938	1938	0
578	20240618	102500	1938	1938	1938	1938	1938	0
579	20240618	102400	1938	1938	1938	1938	1938	0
580	20240618	102300	1938	1938	1938	1938	1938	0
581	20240618	102200	1938	1938	1938	1938	1938	0
582	20240618	102100	1938	1938	1938	1938	1938	0
583	20240618	102000	1938	1938	1938	1938	1938	0
584	20240618	101900	1938	1938	1938	1938	1938	0
585	20240618	101800	1938	1938	1938	1938	1938	0
586	20240618	101700	1938	1938	1938	1938	1938	0
587	20240618	101600	1938	1938	1938	1938	1938	0
588	20240618	101500	1938	1938	1938	1938	1938	0
589	20240618	101400	1938	1938	1938	1938	1938	0
590	20240618	101300	1938	1938	1938	1938	1938	0
591	20240618	101200	1938	1938	1938	1938	1938	0
592	20240618	101100	1938	1938	1938	1938	1938	0
593	20240618	101000	1938	1938	1938	1938	1938	0
594	20240618	100900	1938	1938	1938	1938	1938	0
595	20240618	100800	1938	1938	1938	1938	1938	0
596	20240618	100700	1938	1938	1938	1938	1938	0
597	20240618	100600	1938	1938	1938	1938	1938	0
598	20240618	100500	1938	1938	1938	1938	1938	0
599	20240618	100400	1938	1938	1938	1938	1938	0
600	20240618	100300	1938	1938	1938	1938	1938	0
601	20240618	100200	1938	1938	1938	1938	1938	0
602	20240618	100100	1938	1938	1938	1938	1938	0
603	20240618	100000	1938	1938	1938	1938	1938	0
604	20240618	095900	1938	1938	1938	1938	1938	0
605	20240618	095800	1938	1938	1938	1938	1938	0
606	20240618	095700	1938	1938	1938	1938	1938	0
607	20240618	095600	1938	1938	1938	1938	1938	0
608	20240618	095500	1938	1938	1938	1938	1938	0
609	20240618	095400	1938	1938	1938	1938	1938	0
610	20240618	095300	1938	1938	1938	1938	1938	0
611	20240618	095200	1938	1938	1938	1938	1938	0
612	20240618	095100	1938	1938	1938	1938	1938	0
613	20240618	095000	1938	1938	1938	1938	1938	0
614	20240618	094900	1938	1938	1938	1938	1938	0
615	20240618	094800	1938	1938	1938	1938	1938	0
616	20240618	094700	1938	1938	1938	1938	1938	0
617	20240618	094600	1938	1938	1938	1938	1938	0
618	20240618	094500	1938	1938	1938	1938	1938	0
619	20240618	094400	1938	1938	1938	1938	1938	0
620	20240618	094300	1938	1938	1938	1938	1938	0
621	20240618	094200	1938	1938	1938	1938	1938	0
622	20240618	094100	1938	1938	1938	1938	1938	0
623	20240618	094000	1938	1938	1938	1938	1938	0
624	20240618	093900	1938	1938	1938	1938	1938	0
625	20240618	093800	1938	1938	1938	1938	1938	0
626	20240618	093700	1938	1938	1938	1938	1938	0
627	20240618	093600	1938	1938	1938	1938	1938	0
628	20240618	093500	1938	1938	1938	1938	1938	0
629	20240618	093400	1938	1938	1938	1938	1938	0
630	20240618	093300	1938	1938	1938	1938	1938	0
631	20240618	093200	1938	1938	1938	1938	1938	0
632	20240618	093100	1938	1938	1938	1938	1938	0
633	20240618	093000	1938	1938	1938	1938	1938	0
634	20240618	092900	1938	1938	1938	1938	1938	0
635	20240618	092800	1938	1938	1938	1938	1938	0
636	20240618	092700	1938	1938	1938	1938	1938	0
637	20240618	092600	1938	1938	1938	1938	1938	0
638	20240618	092500	1938	1938	1938	1938	1938	0
639	20240618	092400	1938	1938	1938	1938	1938	0
640	20240618	092300	1938	1938	1938	1938	1938	0
641	20240618	092200	1938	1938	1938	1938	1938	0
642	20240618	092100	1938	1938	1938	1938	1938	0
643	20240618	092000	1938	1938	1938	1938	1938	0
644	20240618	091900	1938	1938	1938	1938	1938	0
645	20240618	091800	1938	1938	1938	1938	1938	0
646	20240618	091700	1938	1938	1938	1938	1938	0
647	20240618	091600	1938	1938	1938	1938	1938	0
648	20240618	091500	1938	1938	1938	1938	1938	0
649	20240618	091400	1938	1938	1938	1938	1938	0
650	20240618	091300	1938	1938	1938	1938	1938	0
651	20240618	091200	1938	1938	1938	1938	1938	0
652	20240618	091100	1938	1938	1938	1938	1938	0
653	20240618	091000	1938	1938	1938	1938	1938	0
654	20240618	090900	1938	1938	1938	1938	1938	0
655	20240618	090800	1938	1938	1938	1938	1938	0
656	20240618	090700	1938	1938	1938	1938	1938	0
657	20240618	090600	1938	1938	1938	1938	1938	0
658	20240618	090500	1938	1938	1938	1938	1938	0
659	20240618	090400	1938	1938	1938	1938	1938	0
660	20240618	090300	1938	1938	1938	1938	1938	0
661	20240618	090200	1938	1938	1938	1938	1938	0
662	20240618	090100	1938	1938	1938	1938	1938	0
663	20240618	090000	1938	1938	1938	1938	1938	1