KissMeData/093510/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	200100	303033	1650	1650	1650	1650	53
3	20240620	200000	303033	1650	1650	1650	1650	0
4	20240620	195900	303033	1650	1650	1650	1650	0
5	20240620	195800	303033	1650	1650	1650	1650	0
6	20240620	195700	303033	1650	1650	1650	1650	0
7	20240620	195600	303033	1650	1650	1650	1650	0
8	20240620	195500	303033	1650	1650	1650	1650	0
9	20240620	195400	303033	1650	1650	1650	1650	0
10	20240620	195300	303033	1650	1650	1650	1650	0
11	20240620	195200	303033	1650	1650	1650	1650	0
12	20240620	195100	303033	1650	1650	1650	1650	0
13	20240620	195000	303033	1650	1650	1650	1650	0
14	20240620	194900	303033	1650	1650	1650	1650	0
15	20240620	194800	303033	1650	1650	1650	1650	0
16	20240620	194700	303033	1650	1650	1650	1650	0
17	20240620	194600	303033	1650	1650	1650	1650	0
18	20240620	194500	303033	1650	1650	1650	1650	0
19	20240620	194400	303033	1650	1650	1650	1650	0
20	20240620	194300	303033	1650	1650	1650	1650	0
21	20240620	194200	303033	1650	1650	1650	1650	0
22	20240620	194100	303033	1650	1650	1650	1650	0
23	20240620	194000	303033	1650	1650	1650	1650	0
24	20240620	193900	303033	1650	1650	1650	1650	0
25	20240620	193800	303033	1650	1650	1650	1650	0
26	20240620	193700	303033	1650	1650	1650	1650	0
27	20240620	193600	303033	1650	1650	1650	1650	0
28	20240620	193500	303033	1650	1650	1650	1650	0
29	20240620	193400	303033	1650	1650	1650	1650	0
30	20240620	193300	303033	1650	1650	1650	1650	0
31	20240620	193200	303033	1650	1650	1650	1650	0
32	20240620	193100	303033	1650	1650	1650	1650	53
33	20240620	193000	303033	1650	1650	1650	1650	0
34	20240620	192900	303033	1650	1650	1650	1650	0
35	20240620	192800	303033	1650	1650	1650	1650	0
36	20240620	192700	303033	1650	1650	1650	1650	0
37	20240620	192600	303033	1650	1650	1650	1650	0
38	20240620	192500	303033	1650	1650	1650	1650	0
39	20240620	192400	303033	1650	1650	1650	1650	0
40	20240620	192300	303033	1650	1650	1650	1650	0
41	20240620	192200	303033	1650	1650	1650	1650	0
42	20240620	192100	303033	1650	1650	1650	1650	0
43	20240620	192000	303033	1650	1650	1650	1650	0
44	20240620	191900	303033	1650	1650	1650	1650	0
45	20240620	191800	303033	1650	1650	1650	1650	0
46	20240620	191700	303033	1650	1650	1650	1650	0
47	20240620	191600	303033	1650	1650	1650	1650	0
48	20240620	191500	303033	1650	1650	1650	1650	0
49	20240620	191400	303033	1650	1650	1650	1650	0
50	20240620	191300	303033	1650	1650	1650	1650	0
51	20240620	191200	303033	1650	1650	1650	1650	0
52	20240620	191100	303033	1650	1650	1650	1650	0
53	20240620	191000	303033	1650	1650	1650	1650	0
54	20240620	190900	303033	1650	1650	1650	1650	0
55	20240620	190800	303033	1650	1650	1650	1650	0
56	20240620	190700	303033	1650	1650	1650	1650	0
57	20240620	190600	303033	1650	1650	1650	1650	0
58	20240620	190500	303033	1650	1650	1650	1650	0
59	20240620	190400	303033	1650	1650	1650	1650	0
60	20240620	190300	303033	1650	1650	1650	1650	0
61	20240620	190200	303033	1650	1650	1650	1650	0
62	20240620	190100	303033	1650	1650	1650	1650	53
63	20240620	190000	303033	1650	1650	1650	1650	0
64	20240620	185900	303033	1650	1650	1650	1650	0
65	20240620	185800	303033	1650	1650	1650	1650	0
66	20240620	185700	303033	1650	1650	1650	1650	0
67	20240620	185600	303033	1650	1650	1650	1650	0
68	20240620	185500	303033	1650	1650	1650	1650	0
69	20240620	185400	303033	1650	1650	1650	1650	0
70	20240620	185300	303033	1650	1650	1650	1650	0
71	20240620	185200	303033	1650	1650	1650	1650	0
72	20240620	185100	303033	1650	1650	1650	1650	0
73	20240620	185000	303033	1650	1650	1650	1650	0
74	20240620	184900	303033	1650	1650	1650	1650	0
75	20240620	184800	303033	1650	1650	1650	1650	0
76	20240620	184700	303033	1650	1650	1650	1650	0
77	20240620	184600	303033	1650	1650	1650	1650	0
78	20240620	184500	303033	1650	1650	1650	1650	0
79	20240620	184400	303033	1650	1650	1650	1650	0
80	20240620	184300	303033	1650	1650	1650	1650	0
81	20240620	184200	303033	1650	1650	1650	1650	0
82	20240620	184100	303033	1650	1650	1650	1650	0
83	20240620	184000	303033	1650	1650	1650	1650	0
84	20240620	183900	303033	1650	1650	1650	1650	0
85	20240620	183800	303033	1650	1650	1650	1650	0
86	20240620	183700	303033	1650	1650	1650	1650	0
87	20240620	183600	303033	1650	1650	1650	1650	0
88	20240620	183500	303033	1650	1650	1650	1650	0
89	20240620	183400	303033	1650	1650	1650	1650	0
90	20240620	183300	303033	1650	1650	1650	1650	0
91	20240620	183200	303033	1650	1650	1650	1650	0
92	20240620	183100	303033	1650	1650	1650	1650	53
93	20240620	183000	303033	1650	1650	1650	1650	0
94	20240620	182900	303033	1650	1650	1650	1650	0
95	20240620	182800	303033	1650	1650	1650	1650	0
96	20240620	182700	303033	1650	1650	1650	1650	0
97	20240620	182600	303033	1650	1650	1650	1650	0
98	20240620	182500	303033	1650	1650	1650	1650	0
99	20240620	182400	303033	1650	1650	1650	1650	0
100	20240620	182300	303033	1650	1650	1650	1650	0
101	20240620	182200	303033	1650	1650	1650	1650	0
102	20240620	182100	303033	1650	1650	1650	1650	0
103	20240620	182000	303033	1650	1650	1650	1650	0
104	20240620	181900	303033	1650	1650	1650	1650	0
105	20240620	181800	303033	1650	1650	1650	1650	0
106	20240620	181700	303033	1650	1650	1650	1650	0
107	20240620	181600	303033	1650	1650	1650	1650	0
108	20240620	181500	303033	1650	1650	1650	1650	0
109	20240620	181400	303033	1650	1650	1650	1650	0
110	20240620	181300	303033	1650	1650	1650	1650	0
111	20240620	181200	303033	1650	1650	1650	1650	0
112	20240620	181100	303033	1650	1650	1650	1650	0
113	20240620	181000	303033	1650	1650	1650	1650	0
114	20240620	180900	303033	1650	1650	1650	1650	0
115	20240620	180800	303033	1650	1650	1650	1650	0
116	20240620	180700	303033	1650	1650	1650	1650	0
117	20240620	180600	303033	1650	1650	1650	1650	0
118	20240620	180500	303033	1650	1650	1650	1650	0
119	20240620	180400	303033	1650	1650	1650	1650	0
120	20240620	180300	303033	1650	1650	1650	1650	0
121	20240620	180200	303033	1650	1650	1650	1650	0
122	20240620	180100	303033	1650	1650	1650	1650	53
123	20240620	180000	303033	1650	1650	1650	1650	0
124	20240620	175900	303033	1650	1650	1650	1650	0
125	20240620	175800	303033	1650	1650	1650	1650	0
126	20240620	175700	303033	1650	1650	1650	1650	0
127	20240620	175600	303033	1650	1650	1650	1650	0
128	20240620	175500	303033	1650	1650	1650	1650	0
129	20240620	175400	303033	1650	1650	1650	1650	0
130	20240620	175300	303033	1650	1650	1650	1650	0
131	20240620	175200	303033	1650	1650	1650	1650	0
132	20240620	175100	303033	1650	1650	1650	1650	0
133	20240620	175000	303033	1650	1650	1650	1650	0
134	20240620	174900	303033	1650	1650	1650	1650	0
135	20240620	174800	303033	1650	1650	1650	1650	0
136	20240620	174700	303033	1650	1650	1650	1650	0
137	20240620	174600	303033	1650	1650	1650	1650	0
138	20240620	174500	303033	1650	1650	1650	1650	0
139	20240620	174400	303033	1650	1650	1650	1650	0
140	20240620	174300	303033	1650	1650	1650	1650	0
141	20240620	174200	303033	1650	1650	1650	1650	0
142	20240620	174100	303033	1650	1650	1650	1650	0
143	20240620	174000	303033	1650	1650	1650	1650	0
144	20240620	173900	303033	1650	1650	1650	1650	0
145	20240620	173800	303033	1650	1650	1650	1650	0
146	20240620	173700	303033	1650	1650	1650	1650	0
147	20240620	173600	303033	1650	1650	1650	1650	0
148	20240620	173500	303033	1650	1650	1650	1650	0
149	20240620	173400	303033	1650	1650	1650	1650	0
150	20240620	173300	303033	1650	1650	1650	1650	0
151	20240620	173200	303033	1650	1650	1650	1650	0
152	20240620	173100	303033	1650	1650	1650	1650	53
153	20240620	173000	303033	1650	1650	1650	1650	0
154	20240620	172900	303033	1650	1650	1650	1650	0
155	20240620	172800	303033	1650	1650	1650	1650	0
156	20240620	172700	303033	1650	1650	1650	1650	0
157	20240620	172600	303033	1650	1650	1650	1650	0
158	20240620	172500	303033	1650	1650	1650	1650	0
159	20240620	172400	303033	1650	1650	1650	1650	0
160	20240620	172300	303033	1650	1650	1650	1650	0
161	20240620	172200	303033	1650	1650	1650	1650	0
162	20240620	172100	303033	1650	1650	1650	1650	0
163	20240620	172000	303033	1650	1650	1650	1650	0
164	20240620	171900	303033	1650	1650	1650	1650	0
165	20240620	171800	303033	1650	1650	1650	1650	0
166	20240620	171700	303033	1650	1650	1650	1650	0
167	20240620	171600	303033	1650	1650	1650	1650	0
168	20240620	171500	303033	1650	1650	1650	1650	0
169	20240620	171400	303033	1650	1650	1650	1650	0
170	20240620	171300	303033	1650	1650	1650	1650	0
171	20240620	171200	303033	1650	1650	1650	1650	0
172	20240620	171100	303033	1650	1650	1650	1650	0
173	20240620	171000	303033	1650	1650	1650	1650	0
174	20240620	170900	303033	1650	1650	1650	1650	0
175	20240620	170800	303033	1650	1650	1650	1650	0
176	20240620	170700	303033	1650	1650	1650	1650	0
177	20240620	170600	303033	1650	1650	1650	1650	0
178	20240620	170500	303033	1650	1650	1650	1650	0
179	20240620	170400	303033	1650	1650	1650	1650	0
180	20240620	170300	303033	1650	1650	1650	1650	0
181	20240620	170200	303033	1650	1650	1650	1650	0
182	20240620	170100	303033	1650	1650	1650	1650	53
183	20240620	170000	303033	1650	1650	1650	1650	0
184	20240620	165900	303033	1650	1650	1650	1650	0
185	20240620	165800	303033	1650	1650	1650	1650	0
186	20240620	165700	303033	1650	1650	1650	1650	0
187	20240620	165600	303033	1650	1650	1650	1650	0
188	20240620	165500	303033	1650	1650	1650	1650	0
189	20240620	165400	303033	1650	1650	1650	1650	0
190	20240620	165300	303033	1650	1650	1650	1650	0
191	20240620	165200	303033	1650	1650	1650	1650	0
192	20240620	165100	303033	1650	1650	1650	1650	0
193	20240620	165000	303033	1650	1650	1650	1650	0
194	20240620	164900	303033	1650	1650	1650	1650	0
195	20240620	164800	303033	1650	1650	1650	1650	0
196	20240620	164700	303033	1650	1650	1650	1650	0
197	20240620	164600	303033	1650	1650	1650	1650	0
198	20240620	164500	303033	1650	1650	1650	1650	0
199	20240620	164400	303033	1650	1650	1650	1650	0
200	20240620	164300	303033	1650	1650	1650	1650	0
201	20240620	164200	303033	1650	1650	1650	1650	0
202	20240620	164100	303033	1650	1650	1650	1650	0
203	20240620	164000	303033	1650	1650	1650	1650	0
204	20240620	163900	303033	1650	1650	1650	1650	0
205	20240620	163800	303033	1650	1650	1650	1650	0
206	20240620	163700	303033	1650	1650	1650	1650	0
207	20240620	163600	303033	1650	1650	1650	1650	0
208	20240620	163500	303033	1650	1650	1650	1650	0
209	20240620	163400	303033	1650	1650	1650	1650	0
210	20240620	163300	303033	1650	1650	1650	1650	0
211	20240620	163200	303033	1650	1650	1650	1650	0
212	20240620	163100	303033	1650	1650	1650	1650	53
213	20240620	163000	303033	1650	1650	1650	1650	0
214	20240620	162900	303033	1650	1650	1650	1650	0
215	20240620	162800	303033	1650	1650	1650	1650	0
216	20240620	162700	303033	1650	1650	1650	1650	0
217	20240620	162600	303033	1650	1650	1650	1650	0
218	20240620	162500	303033	1650	1650	1650	1650	0
219	20240620	162400	303033	1650	1650	1650	1650	0
220	20240620	162300	303033	1650	1650	1650	1650	0
221	20240620	162200	303033	1650	1650	1650	1650	0
222	20240620	162100	303033	1650	1650	1650	1650	0
223	20240620	162000	303033	1650	1650	1650	1650	0
224	20240620	161900	303033	1650	1650	1650	1650	0
225	20240620	161800	303033	1650	1650	1650	1650	0
226	20240620	161700	303033	1650	1650	1650	1650	0
227	20240620	161600	303033	1650	1650	1650	1650	0
228	20240620	161500	303033	1650	1650	1650	1650	0
229	20240620	161400	303033	1650	1650	1650	1650	0
230	20240620	161300	303033	1650	1650	1650	1650	0
231	20240620	161200	303033	1650	1650	1650	1650	0
232	20240620	161100	303033	1650	1650	1650	1650	0
233	20240620	161000	303033	1650	1650	1650	1650	0
234	20240620	160900	303033	1650	1650	1650	1650	0
235	20240620	160800	303033	1650	1650	1650	1650	0
236	20240620	160700	303033	1650	1650	1650	1650	0
237	20240620	160600	303033	1650	1650	1650	1650	0
238	20240620	160500	303033	1650	1650	1650	1650	0
239	20240620	160400	303033	1650	1650	1650	1650	0
240	20240620	160300	303033	1650	1650	1650	1650	0
241	20240620	160200	303033	1650	1650	1650	1650	0
242	20240620	160100	303033	1650	1650	1650	1650	53
243	20240620	160000	303033	1650	1650	1650	1650	0
244	20240620	155900	303033	1650	1650	1650	1650	0
245	20240620	155800	303033	1650	1650	1650	1650	0
246	20240620	155700	303033	1650	1650	1650	1650	0
247	20240620	155600	303033	1650	1650	1650	1650	0
248	20240620	155500	303033	1650	1650	1650	1650	0
249	20240620	155400	303033	1650	1650	1650	1650	0
250	20240620	155300	303033	1650	1650	1650	1650	0
251	20240620	155200	303033	1650	1650	1650	1650	0
252	20240620	155100	303033	1650	1650	1650	1650	0
253	20240620	155000	303033	1650	1650	1650	1650	0
254	20240620	154900	303033	1650	1650	1650	1650	0
255	20240620	154800	303033	1650	1650	1650	1650	0
256	20240620	154700	303033	1650	1650	1650	1650	0
257	20240620	154600	303033	1650	1650	1650	1650	0
258	20240620	154500	303033	1650	1650	1650	1650	0
259	20240620	154400	303033	1650	1650	1650	1650	0
260	20240620	154300	303033	1650	1650	1650	1650	0
261	20240620	154200	303033	1650	1650	1650	1650	0
262	20240620	154100	303033	1650	1650	1650	1650	0
263	20240620	154000	303033	1650	1650	1650	1650	0
264	20240620	153900	303033	1650	1650	1650	1650	0
265	20240620	153800	303033	1650	1650	1650	1650	0
266	20240620	153700	303033	1650	1650	1650	1650	0
267	20240620	153600	303033	1650	1650	1650	1650	0
268	20240620	153500	303033	1650	1650	1650	1650	0
269	20240620	153400	303033	1650	1650	1650	1650	0
270	20240620	153300	303033	1650	1650	1650	1650	0
271	20240620	153200	303033	1650	1650	1650	1650	0
272	20240620	153100	303033	1650	1650	1650	1650	53
273	20240620	153000	303033	1650	1650	1650	1650	53
274	20240620	152900	215583	1650	1650	1650	1650	0
275	20240620	152800	215583	1650	1650	1650	1650	0
276	20240620	152700	215583	1650	1650	1650	1650	0
277	20240620	152600	215583	1650	1650	1650	1650	0
278	20240620	152500	215583	1650	1650	1650	1650	0
279	20240620	152400	215583	1650	1650	1650	1650	0
280	20240620	152300	215583	1650	1650	1650	1650	0
281	20240620	152200	215583	1650	1650	1650	1650	0
282	20240620	152100	215583	1650	1650	1650	1650	0
283	20240620	152000	215583	1650	1650	1650	1650	0
284	20240620	151900	215583	1650	1650	1650	1650	0
285	20240620	151800	215583	1650	1650	1650	1650	0
286	20240620	151700	215583	1650	1650	1650	1650	0
287	20240620	151600	215583	1650	1650	1650	1650	0
288	20240620	151500	215583	1650	1650	1650	1650	0
289	20240620	151400	215583	1650	1650	1650	1650	0
290	20240620	151300	215583	1650	1650	1650	1650	0
291	20240620	151200	215583	1650	1650	1650	1650	0
292	20240620	151100	215583	1650	1650	1650	1650	0
293	20240620	151000	215583	1650	1650	1650	1650	0
294	20240620	150900	215583	1650	1650	1650	1650	0
295	20240620	150800	215583	1650	1650	1650	1650	0
296	20240620	150700	215583	1650	1650	1650	1650	0
297	20240620	150600	215583	1650	1650	1650	1650	0
298	20240620	150500	215583	1650	1650	1650	1650	0
299	20240620	150400	215583	1650	1650	1650	1650	0
300	20240620	150300	215583	1650	1650	1650	1650	0
301	20240620	150200	215583	1650	1650	1650	1650	0
302	20240620	150100	215583	1650	1650	1650	1650	0
303	20240620	150000	215583	1650	1650	1650	1650	0
304	20240620	145900	215583	1650	1650	1650	1650	0
305	20240620	145800	215583	1650	1650	1650	1650	0
306	20240620	145700	215583	1650	1650	1650	1650	0
307	20240620	145600	215583	1650	1650	1650	1650	0
308	20240620	145500	215583	1650	1650	1650	1650	0
309	20240620	145400	215583	1650	1650	1650	1650	0
310	20240620	145300	215583	1650	1650	1650	1650	0
311	20240620	145200	215583	1650	1650	1650	1650	1
312	20240620	145100	213933	1401	1401	1401	1401	0
313	20240620	145000	213933	1401	1401	1401	1401	0
314	20240620	144900	213933	1401	1401	1401	1401	20
315	20240620	144800	185913	1891	1891	1891	1891	0
316	20240620	144700	185913	1891	1891	1891	1891	0
317	20240620	144600	185913	1891	1891	1891	1891	0
318	20240620	144500	185913	1891	1891	1891	1891	0
319	20240620	144400	185913	1891	1891	1891	1891	0
320	20240620	144300	185913	1891	1891	1891	1891	0
321	20240620	144200	185913	1891	1891	1891	1891	0
322	20240620	144100	185913	1891	1891	1891	1891	0
323	20240620	144000	185913	1891	1891	1891	1891	0
324	20240620	143900	185913	1891	1891	1891	1891	0
325	20240620	143800	185913	1891	1891	1891	1891	0
326	20240620	143700	185913	1891	1891	1891	1891	0
327	20240620	143600	185913	1891	1891	1891	1891	0
328	20240620	143500	185913	1891	1891	1891	1891	0
329	20240620	143400	185913	1891	1891	1891	1891	0
330	20240620	143300	185913	1891	1891	1891	1891	0
331	20240620	143200	185913	1891	1891	1891	1891	0
332	20240620	143100	185913	1891	1891	1891	1891	0
333	20240620	143000	185913	1891	1891	1891	1891	0
334	20240620	142900	185913	1891	1891	1891	1891	0
335	20240620	142800	185913	1891	1891	1891	1891	0
336	20240620	142700	185913	1891	1891	1891	1891	0
337	20240620	142600	185913	1891	1891	1891	1891	0
338	20240620	142500	185913	1891	1891	1891	1891	0
339	20240620	142400	185913	1891	1891	1891	1891	0
340	20240620	142300	185913	1891	1891	1891	1891	0
341	20240620	142200	185913	1891	1891	1891	1891	0
342	20240620	142100	185913	1891	1891	1891	1891	0
343	20240620	142000	185913	1891	1891	1891	1891	0
344	20240620	141900	185913	1891	1891	1891	1891	0
345	20240620	141800	185913	1891	1891	1891	1891	0
346	20240620	141700	185913	1891	1891	1891	1891	0
347	20240620	141600	185913	1891	1891	1891	1891	0
348	20240620	141500	185913	1891	1891	1891	1891	0
349	20240620	141400	185913	1891	1891	1891	1891	0
350	20240620	141300	185913	1891	1891	1891	1891	0
351	20240620	141200	185913	1891	1891	1891	1891	0
352	20240620	141100	185913	1891	1891	1891	1891	0
353	20240620	141000	185913	1891	1891	1891	1891	0
354	20240620	140900	185913	1891	1891	1891	1891	0
355	20240620	140800	185913	1891	1891	1891	1891	0
356	20240620	140700	185913	1891	1891	1891	1891	0
357	20240620	140600	185913	1891	1891	1891	1891	0
358	20240620	140500	185913	1891	1891	1891	1891	0
359	20240620	140400	185913	1891	1891	1891	1891	0
360	20240620	140300	185913	1891	1891	1891	1891	0
361	20240620	140200	185913	1891	1891	1891	1891	0
362	20240620	140100	185913	1891	1891	1891	1891	0
363	20240620	140000	185913	1891	1891	1891	1891	0
364	20240620	135900	185913	1891	1891	1891	1891	0
365	20240620	135800	185913	1891	1891	1891	1891	0
366	20240620	135700	185913	1891	1891	1891	1891	0
367	20240620	135600	185913	1891	1891	1891	1891	0
368	20240620	135500	185913	1891	1891	1891	1891	0
369	20240620	135400	185913	1891	1891	1891	1891	0
370	20240620	135300	185913	1891	1891	1891	1891	0
371	20240620	135200	185913	1891	1891	1891	1891	0
372	20240620	135100	185913	1891	1891	1891	1891	0
373	20240620	135000	185913	1891	1891	1891	1891	0
374	20240620	134900	185913	1891	1891	1891	1891	0
375	20240620	134800	185913	1891	1891	1891	1891	0
376	20240620	134700	185913	1891	1891	1891	1891	0
377	20240620	134600	185913	1891	1891	1891	1891	0
378	20240620	134500	185913	1891	1891	1891	1891	0
379	20240620	134400	185913	1891	1891	1891	1891	0
380	20240620	134300	185913	1891	1891	1891	1891	0
381	20240620	134200	185913	1891	1891	1891	1891	0
382	20240620	134100	185913	1891	1891	1891	1891	0
383	20240620	134000	185913	1891	1891	1891	1891	0
384	20240620	133900	185913	1891	1891	1891	1891	0
385	20240620	133800	185913	1891	1891	1891	1891	0
386	20240620	133700	185913	1891	1891	1891	1891	0
387	20240620	133600	185913	1891	1891	1891	1891	0
388	20240620	133500	185913	1891	1891	1891	1891	0
389	20240620	133400	185913	1891	1891	1891	1891	0
390	20240620	133300	185913	1891	1891	1891	1891	0
391	20240620	133200	185913	1891	1891	1891	1891	0
392	20240620	133100	185913	1891	1891	1891	1891	0
393	20240620	133000	185913	1891	1891	1891	1891	0
394	20240620	132900	185913	1891	1891	1891	1891	0
395	20240620	132800	185913	1891	1891	1891	1891	0
396	20240620	132700	185913	1891	1891	1891	1891	0
397	20240620	132600	185913	1891	1891	1891	1891	0
398	20240620	132500	185913	1891	1891	1891	1891	0
399	20240620	132400	185913	1891	1891	1891	1891	0
400	20240620	132300	185913	1891	1891	1891	1891	0
401	20240620	132200	185913	1891	1891	1891	1891	0
402	20240620	132100	185913	1891	1891	1891	1891	0
403	20240620	132000	185913	1891	1891	1891	1891	0
404	20240620	131900	185913	1891	1891	1891	1891	0
405	20240620	131800	185913	1891	1891	1891	1891	0
406	20240620	131700	185913	1891	1891	1891	1891	0
407	20240620	131600	185913	1891	1891	1891	1891	0
408	20240620	131500	185913	1891	1891	1891	1891	0
409	20240620	131400	185913	1891	1891	1891	1891	0
410	20240620	131300	185913	1891	1891	1891	1891	0
411	20240620	131200	185913	1891	1891	1891	1891	0
412	20240620	131100	185913	1891	1891	1891	1891	0
413	20240620	131000	185913	1891	1891	1891	1891	0
414	20240620	130900	185913	1891	1891	1891	1891	0
415	20240620	130800	185913	1891	1891	1891	1891	0
416	20240620	130700	185913	1891	1891	1891	1891	0
417	20240620	130600	185913	1891	1891	1891	1891	0
418	20240620	130500	185913	1891	1891	1891	1891	0
419	20240620	130400	185913	1891	1891	1891	1891	0
420	20240620	130300	185913	1891	1891	1891	1891	0
421	20240620	130200	185913	1891	1891	1891	1891	0
422	20240620	130100	185913	1891	1891	1891	1891	0
423	20240620	130000	185913	1891	1891	1891	1891	0
424	20240620	125900	185913	1891	1891	1891	1891	0
425	20240620	125800	185913	1891	1891	1891	1891	0
426	20240620	125700	185913	1891	1891	1891	1891	0
427	20240620	125600	185913	1891	1891	1891	1891	0
428	20240620	125500	185913	1891	1891	1891	1891	0
429	20240620	125400	185913	1891	1891	1891	1891	0
430	20240620	125300	185913	1891	1891	1891	1891	0
431	20240620	125200	185913	1891	1891	1891	1891	0
432	20240620	125100	185913	1891	1891	1891	1891	0
433	20240620	125000	185913	1891	1891	1891	1891	0
434	20240620	124900	185913	1891	1891	1891	1891	0
435	20240620	124800	185913	1891	1891	1891	1891	0
436	20240620	124700	185913	1891	1891	1891	1891	0
437	20240620	124600	185913	1891	1891	1891	1891	0
438	20240620	124500	185913	1891	1891	1891	1891	0
439	20240620	124400	185913	1891	1891	1891	1891	0
440	20240620	124300	185913	1891	1891	1891	1891	0
441	20240620	124200	185913	1891	1891	1891	1891	0
442	20240620	124100	185913	1891	1891	1891	1891	0
443	20240620	124000	185913	1891	1891	1891	1891	0
444	20240620	123900	185913	1891	1891	1891	1891	0
445	20240620	123800	185913	1891	1891	1891	1891	0
446	20240620	123700	185913	1891	1891	1891	1891	0
447	20240620	123600	185913	1891	1891	1891	1891	0
448	20240620	123500	185913	1891	1891	1891	1891	0
449	20240620	123400	185913	1891	1891	1891	1891	0
450	20240620	123300	185913	1891	1891	1891	1891	0
451	20240620	123200	185913	1891	1891	1891	1891	0
452	20240620	123100	185913	1891	1891	1891	1891	0
453	20240620	123000	185913	1891	1891	1891	1891	0
454	20240620	122900	185913	1891	1891	1891	1891	0
455	20240620	122800	185913	1891	1891	1891	1891	0
456	20240620	122700	185913	1891	1891	1891	1891	0
457	20240620	122600	185913	1891	1891	1891	1891	0
458	20240620	122500	185913	1891	1891	1891	1891	0
459	20240620	122400	185913	1891	1891	1891	1891	0
460	20240620	122300	185913	1891	1891	1891	1891	0
461	20240620	122200	185913	1891	1891	1891	1891	0
462	20240620	122100	185913	1891	1891	1891	1891	0
463	20240620	122000	185913	1891	1891	1891	1891	0
464	20240620	121900	185913	1891	1891	1891	1891	0
465	20240620	121800	185913	1891	1891	1891	1891	0
466	20240620	121700	185913	1891	1891	1891	1891	0
467	20240620	121600	185913	1891	1891	1891	1891	0
468	20240620	121500	185913	1891	1891	1891	1891	0
469	20240620	121400	185913	1891	1891	1891	1891	0
470	20240620	121300	185913	1891	1891	1891	1891	0
471	20240620	121200	185913	1891	1891	1891	1891	0
472	20240620	121100	185913	1891	1891	1891	1891	0
473	20240620	121000	185913	1891	1891	1891	1891	0
474	20240620	120900	185913	1891	1891	1891	1891	0
475	20240620	120800	185913	1891	1891	1891	1891	0
476	20240620	120700	185913	1891	1891	1891	1891	0
477	20240620	120600	185913	1891	1891	1891	1891	0
478	20240620	120500	185913	1891	1891	1891	1891	0
479	20240620	120400	185913	1891	1891	1891	1891	0
480	20240620	120300	185913	1891	1891	1891	1891	0
481	20240620	120200	185913	1891	1891	1891	1891	0
482	20240620	120100	185913	1891	1891	1891	1891	0
483	20240620	120000	185913	1891	1891	1891	1891	0
484	20240620	115900	185913	1891	1891	1891	1891	0
485	20240620	115800	185913	1891	1891	1891	1891	0
486	20240620	115700	185913	1891	1891	1891	1891	0
487	20240620	115600	185913	1891	1891	1891	1891	0
488	20240620	115500	185913	1891	1891	1891	1891	0
489	20240620	115400	185913	1891	1891	1891	1891	0
490	20240620	115300	185913	1891	1891	1891	1891	0
491	20240620	115200	185913	1891	1891	1891	1891	0
492	20240620	115100	185913	1891	1891	1891	1891	0
493	20240620	115000	185913	1891	1891	1891	1891	0
494	20240620	114900	185913	1891	1891	1891	1891	0
495	20240620	114800	185913	1891	1891	1891	1891	0
496	20240620	114700	185913	1891	1891	1891	1891	0
497	20240620	114600	185913	1891	1891	1891	1891	0
498	20240620	114500	185913	1891	1891	1891	1891	0
499	20240620	114400	185913	1891	1891	1891	1891	0
500	20240620	114300	185913	1891	1891	1891	1891	0
501	20240620	114200	185913	1891	1891	1891	1891	0
502	20240620	114100	185913	1891	1891	1891	1891	0
503	20240620	114000	185913	1891	1891	1891	1891	0
504	20240620	113900	185913	1891	1891	1891	1891	0
505	20240620	113800	185913	1891	1891	1891	1891	0
506	20240620	113700	185913	1891	1891	1891	1891	0
507	20240620	113600	185913	1891	1891	1891	1891	0
508	20240620	113500	185913	1891	1891	1891	1891	0
509	20240620	113400	185913	1891	1891	1891	1891	0
510	20240620	113300	185913	1891	1891	1891	1891	0
511	20240620	113200	185913	1891	1891	1891	1891	0
512	20240620	113100	185913	1891	1891	1891	1891	0
513	20240620	113000	185913	1891	1891	1891	1891	0
514	20240620	112900	185913	1891	1891	1891	1891	0
515	20240620	112800	185913	1891	1891	1891	1891	0
516	20240620	112700	185913	1891	1891	1891	1891	0
517	20240620	112600	185913	1891	1891	1891	1891	0
518	20240620	112500	185913	1891	1891	1891	1891	0
519	20240620	112400	185913	1891	1891	1891	1891	0
520	20240620	112300	185913	1891	1891	1891	1891	0
521	20240620	112200	185913	1891	1891	1891	1891	0
522	20240620	112100	185913	1891	1891	1891	1891	0
523	20240620	112000	185913	1891	1891	1891	1891	0
524	20240620	111900	185913	1891	1891	1891	1891	0
525	20240620	111800	185913	1891	1891	1891	1891	0
526	20240620	111700	185913	1891	1891	1891	1891	0
527	20240620	111600	185913	1891	1891	1891	1891	0
528	20240620	111500	185913	1891	1891	1891	1891	0
529	20240620	111400	185913	1891	1891	1891	1891	0
530	20240620	111300	185913	1891	1891	1891	1891	0
531	20240620	111200	185913	1891	1891	1891	1891	0
532	20240620	111100	185913	1891	1891	1891	1891	0
533	20240620	111000	185913	1891	1891	1891	1891	0
534	20240620	110900	185913	1891	1891	1891	1891	0
535	20240620	110800	185913	1891	1891	1891	1891	0
536	20240620	110700	185913	1891	1891	1891	1891	0
537	20240620	110600	185913	1891	1891	1891	1891	0
538	20240620	110500	185913	1891	1891	1891	1891	0
539	20240620	110400	185913	1891	1891	1891	1891	0
540	20240620	110300	185913	1891	1891	1891	1891	0
541	20240620	110200	185913	1891	1891	1891	1891	0
542	20240620	110100	185913	1891	1891	1891	1891	0
543	20240620	110000	185913	1891	1891	1891	1891	0
544	20240620	105900	185913	1891	1891	1891	1891	0
545	20240620	105800	185913	1891	1891	1891	1891	0
546	20240620	105700	185913	1891	1891	1891	1891	0
547	20240620	105600	185913	1891	1891	1891	1891	0
548	20240620	105500	185913	1891	1891	1891	1891	0
549	20240620	105400	185913	1891	1891	1891	1891	0
550	20240620	105300	185913	1891	1891	1891	1891	0
551	20240620	105200	185913	1891	1891	1891	1891	0
552	20240620	105100	185913	1891	1891	1891	1891	0
553	20240620	105000	185913	1891	1891	1891	1891	0
554	20240620	104900	185913	1891	1891	1891	1891	0
555	20240620	104800	185913	1891	1891	1891	1891	0
556	20240620	104700	185913	1891	1891	1891	1891	0
557	20240620	104600	185913	1891	1891	1891	1891	0
558	20240620	104500	185913	1891	1891	1891	1891	0
559	20240620	104400	185913	1891	1891	1891	1891	0
560	20240620	104300	185913	1891	1891	1891	1891	0
561	20240620	104200	185913	1891	1891	1891	1891	0
562	20240620	104100	185913	1891	1891	1891	1891	0
563	20240620	104000	185913	1891	1891	1891	1891	0
564	20240620	103900	185913	1891	1891	1891	1891	0
565	20240620	103800	185913	1891	1891	1891	1891	0
566	20240620	103700	185913	1891	1891	1891	1891	0
567	20240620	103600	185913	1891	1891	1891	1891	0
568	20240620	103500	185913	1891	1891	1891	1891	0
569	20240620	103400	185913	1891	1891	1891	1891	0
570	20240620	103300	185913	1891	1891	1891	1891	0
571	20240620	103200	185913	1891	1891	1891	1891	0
572	20240620	103100	185913	1891	1891	1891	1891	0
573	20240620	103000	185913	1891	1891	1891	1891	0
574	20240620	102900	185913	1891	1891	1891	1891	0
575	20240620	102800	185913	1891	1891	1891	1891	0
576	20240620	102700	185913	1891	1891	1891	1891	0
577	20240620	102600	185913	1891	1891	1891	1891	0
578	20240620	102500	185913	1891	1891	1891	1891	0
579	20240620	102400	185913	1891	1891	1891	1891	0
580	20240620	102300	185913	1891	1891	1891	1891	0
581	20240620	102200	185913	1891	1891	1891	1891	0
582	20240620	102100	185913	1891	1891	1891	1891	0
583	20240620	102000	185913	1891	1891	1891	1891	0
584	20240620	101900	185913	1891	1891	1891	1891	0
585	20240620	101800	185913	1891	1891	1891	1891	0
586	20240620	101700	185913	1891	1891	1891	1891	0
587	20240620	101600	185913	1891	1891	1891	1891	0
588	20240620	101500	185913	1891	1891	1891	1891	0
589	20240620	101400	185913	1891	1891	1891	1891	0
590	20240620	101300	185913	1891	1891	1891	1891	0
591	20240620	101200	185913	1891	1891	1891	1891	0
592	20240620	101100	185913	1891	1891	1891	1891	0
593	20240620	101000	185913	1891	1891	1891	1891	0
594	20240620	100900	185913	1891	1891	1891	1891	0
595	20240620	100800	185913	1891	1891	1891	1891	0
596	20240620	100700	185913	1891	1891	1891	1891	0
597	20240620	100600	185913	1891	1891	1891	1891	0
598	20240620	100500	185913	1891	1891	1891	1891	0
599	20240620	100400	185913	1891	1891	1891	1891	0
600	20240620	100300	185913	1891	1891	1891	1891	0
601	20240620	100200	185913	1891	1891	1891	1891	0
602	20240620	100100	185913	1891	1891	1891	1891	0
603	20240620	100000	185913	1891	1891	1891	1891	0
604	20240620	095900	185913	1891	1891	1891	1891	0
605	20240620	095800	185913	1891	1891	1891	1891	0
606	20240620	095700	185913	1891	1891	1891	1891	0
607	20240620	095600	185913	1891	1891	1891	1891	0
608	20240620	095500	185913	1891	1891	1891	1891	0
609	20240620	095400	185913	1891	1891	1891	1891	0
610	20240620	095300	185913	1891	1891	1891	1891	0
611	20240620	095200	185913	1891	1891	1891	1891	0
612	20240620	095100	185913	1891	1891	1891	1891	0
613	20240620	095000	185913	1891	1891	1891	1891	0
614	20240620	094900	185913	1891	1891	1891	1891	0
615	20240620	094800	185913	1891	1891	1891	1891	0
616	20240620	094700	185913	1891	1891	1891	1891	0
617	20240620	094600	185913	1891	1891	1891	1891	0
618	20240620	094500	185913	1891	1891	1891	1891	0
619	20240620	094400	185913	1891	1891	1891	1891	0
620	20240620	094300	185913	1891	1891	1891	1891	0
621	20240620	094200	185913	1891	1891	1891	1891	0
622	20240620	094100	185913	1891	1891	1891	1891	0
623	20240620	094000	185913	1891	1891	1891	1891	0
624	20240620	093900	185913	1891	1891	1891	1891	0
625	20240620	093800	185913	1891	1891	1891	1891	0
626	20240620	093700	185913	1891	1891	1891	1891	0
627	20240620	093600	185913	1891	1891	1891	1891	0
628	20240620	093500	185913	1891	1891	1891	1891	0
629	20240620	093400	185913	1891	1891	1891	1891	0
630	20240620	093300	185913	1891	1891	1891	1891	0
631	20240620	093200	185913	1891	1891	1891	1891	0
632	20240620	093100	185913	1891	1891	1891	1891	0
633	20240620	093000	185913	1891	1891	1891	1891	0
634	20240620	092900	185913	1891	1891	1891	1891	0
635	20240620	092800	185913	1891	1891	1891	1891	0
636	20240620	092700	185913	1891	1891	1891	1891	0
637	20240620	092600	185913	1891	1891	1891	1891	0
638	20240620	092500	185913	1891	1891	1891	1891	0
639	20240620	092400	185913	1891	1891	1891	1891	0
640	20240620	092300	185913	1891	1891	1891	1891	0
641	20240620	092200	185913	1891	1401	1891	1401	91
642	20240620	092100	57932	1401	1401	1401	1401	0
643	20240620	092000	57932	1401	1401	1401	1401	40
644	20240620	091900	1892	1892	1892	1892	1892	0
645	20240620	091800	1892	1892	1892	1892	1892	0
646	20240620	091700	1892	1892	1892	1892	1892	0
647	20240620	091600	1892	1892	1892	1892	1892	0
648	20240620	091500	1892	1892	1892	1892	1892	0
649	20240620	091400	1892	1892	1892	1892	1892	0
650	20240620	091300	1892	1892	1892	1892	1892	0
651	20240620	091200	1892	1892	1892	1892	1892	0
652	20240620	091100	1892	1892	1892	1892	1892	0
653	20240620	091000	1892	1892	1892	1892	1892	0
654	20240620	090900	1892	1892	1892	1892	1892	0
655	20240620	090800	1892	1892	1892	1892	1892	0
656	20240620	090700	1892	1892	1892	1892	1892	0
657	20240620	090600	1892	1892	1892	1892	1892	0
658	20240620	090500	1892	1892	1892	1892	1892	0
659	20240620	090400	1892	1892	1892	1892	1892	0
660	20240620	090300	1892	1892	1892	1892	1892	0
661	20240620	090200	1892	1892	1892	1892	1892	0
662	20240620	090100	1892	1892	1892	1892	1892	0
663	20240620	090000	1892	1892	1892	1892	1892	1