KissMeData/086460/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	195500	259795	4145	4145	4145	4145	10
3	20240621	195400	259795	4145	4145	4145	4145	0
4	20240621	195300	259795	4145	4145	4145	4145	0
5	20240621	195200	259795	4145	4145	4145	4145	0
6	20240621	195100	259795	4145	4145	4145	4145	0
7	20240621	195000	259795	4145	4145	4145	4145	0
8	20240621	194900	259795	4145	4145	4145	4145	0
9	20240621	194800	259795	4145	4145	4145	4145	0
10	20240621	194700	259795	4145	4145	4145	4145	0
11	20240621	194600	259795	4145	4145	4145	4145	0
12	20240621	194500	259795	4145	4145	4145	4145	0
13	20240621	194400	259795	4145	4145	4145	4145	0
14	20240621	194300	259795	4145	4145	4145	4145	0
15	20240621	194200	259795	4145	4145	4145	4145	0
16	20240621	194100	259795	4145	4145	4145	4145	0
17	20240621	194000	259795	4145	4145	4145	4145	0
18	20240621	193900	259795	4145	4145	4145	4145	0
19	20240621	193800	259795	4145	4145	4145	4145	0
20	20240621	193700	259795	4145	4145	4145	4145	0
21	20240621	193600	259795	4145	4145	4145	4145	0
22	20240621	193500	259795	4145	4145	4145	4145	0
23	20240621	193400	259795	4145	4145	4145	4145	0
24	20240621	193300	259795	4145	4145	4145	4145	0
25	20240621	193200	259795	4145	4145	4145	4145	0
26	20240621	193100	259795	4145	4145	4145	4145	0
27	20240621	193000	259795	4145	4145	4145	4145	0
28	20240621	192900	259795	4145	4145	4145	4145	0
29	20240621	192800	259795	4145	4145	4145	4145	0
30	20240621	192700	259795	4145	4145	4145	4145	0
31	20240621	192600	259795	4145	4145	4145	4145	0
32	20240621	192500	259795	4145	4145	4145	4145	10
33	20240621	192400	259795	4145	4145	4145	4145	0
34	20240621	192300	259795	4145	4145	4145	4145	0
35	20240621	192200	259795	4145	4145	4145	4145	0
36	20240621	192100	259795	4145	4145	4145	4145	0
37	20240621	192000	259795	4145	4145	4145	4145	0
38	20240621	191900	259795	4145	4145	4145	4145	0
39	20240621	191800	259795	4145	4145	4145	4145	0
40	20240621	191700	259795	4145	4145	4145	4145	0
41	20240621	191600	259795	4145	4145	4145	4145	0
42	20240621	191500	259795	4145	4145	4145	4145	0
43	20240621	191400	259795	4145	4145	4145	4145	0
44	20240621	191300	259795	4145	4145	4145	4145	0
45	20240621	191200	259795	4145	4145	4145	4145	0
46	20240621	191100	259795	4145	4145	4145	4145	0
47	20240621	191000	259795	4145	4145	4145	4145	0
48	20240621	190900	259795	4145	4145	4145	4145	0
49	20240621	190800	259795	4145	4145	4145	4145	0
50	20240621	190700	259795	4145	4145	4145	4145	0
51	20240621	190600	259795	4145	4145	4145	4145	0
52	20240621	190500	259795	4145	4145	4145	4145	0
53	20240621	190400	259795	4145	4145	4145	4145	0
54	20240621	190300	259795	4145	4145	4145	4145	0
55	20240621	190200	259795	4145	4145	4145	4145	0
56	20240621	190100	259795	4145	4145	4145	4145	0
57	20240621	190000	259795	4145	4145	4145	4145	0
58	20240621	185900	259795	4145	4145	4145	4145	0
59	20240621	185800	259795	4145	4145	4145	4145	0
60	20240621	185700	259795	4145	4145	4145	4145	0
61	20240621	185600	259795	4145	4145	4145	4145	0
62	20240621	185500	259795	4145	4145	4145	4145	10
63	20240621	185400	259795	4145	4145	4145	4145	0
64	20240621	185300	259795	4145	4145	4145	4145	0
65	20240621	185200	259795	4145	4145	4145	4145	0
66	20240621	185100	259795	4145	4145	4145	4145	0
67	20240621	185000	259795	4145	4145	4145	4145	0
68	20240621	184900	259795	4145	4145	4145	4145	0
69	20240621	184800	259795	4145	4145	4145	4145	0
70	20240621	184700	259795	4145	4145	4145	4145	0
71	20240621	184600	259795	4145	4145	4145	4145	0
72	20240621	184500	259795	4145	4145	4145	4145	0
73	20240621	184400	259795	4145	4145	4145	4145	0
74	20240621	184300	259795	4145	4145	4145	4145	0
75	20240621	184200	259795	4145	4145	4145	4145	0
76	20240621	184100	259795	4145	4145	4145	4145	0
77	20240621	184000	259795	4145	4145	4145	4145	0
78	20240621	183900	259795	4145	4145	4145	4145	0
79	20240621	183800	259795	4145	4145	4145	4145	0
80	20240621	183700	259795	4145	4145	4145	4145	0
81	20240621	183600	259795	4145	4145	4145	4145	0
82	20240621	183500	259795	4145	4145	4145	4145	0
83	20240621	183400	259795	4145	4145	4145	4145	0
84	20240621	183300	259795	4145	4145	4145	4145	0
85	20240621	183200	259795	4145	4145	4145	4145	0
86	20240621	183100	259795	4145	4145	4145	4145	0
87	20240621	183000	259795	4145	4145	4145	4145	0
88	20240621	182900	259795	4145	4145	4145	4145	0
89	20240621	182800	259795	4145	4145	4145	4145	0
90	20240621	182700	259795	4145	4145	4145	4145	0
91	20240621	182600	259795	4145	4145	4145	4145	0
92	20240621	182500	259795	4145	4145	4145	4145	10
93	20240621	182400	259795	4145	4145	4145	4145	0
94	20240621	182300	259795	4145	4145	4145	4145	0
95	20240621	182200	259795	4145	4145	4145	4145	0
96	20240621	182100	259795	4145	4145	4145	4145	0
97	20240621	182000	259795	4145	4145	4145	4145	0
98	20240621	181900	259795	4145	4145	4145	4145	0
99	20240621	181800	259795	4145	4145	4145	4145	0
100	20240621	181700	259795	4145	4145	4145	4145	0
101	20240621	181600	259795	4145	4145	4145	4145	0
102	20240621	181500	259795	4145	4145	4145	4145	0
103	20240621	181400	259795	4145	4145	4145	4145	0
104	20240621	181300	259795	4145	4145	4145	4145	0
105	20240621	181200	259795	4145	4145	4145	4145	0
106	20240621	181100	259795	4145	4145	4145	4145	0
107	20240621	181000	259795	4145	4145	4145	4145	0
108	20240621	180900	259795	4145	4145	4145	4145	0
109	20240621	180800	259795	4145	4145	4145	4145	0
110	20240621	180700	259795	4145	4145	4145	4145	0
111	20240621	180600	259795	4145	4145	4145	4145	0
112	20240621	180500	259795	4145	4145	4145	4145	0
113	20240621	180400	259795	4145	4145	4145	4145	0
114	20240621	180300	259795	4145	4145	4145	4145	0
115	20240621	180200	259795	4145	4145	4145	4145	0
116	20240621	180100	259795	4145	4145	4145	4145	0
117	20240621	180000	259795	4145	4145	4145	4145	0
118	20240621	175900	259795	4145	4145	4145	4145	0
119	20240621	175800	259795	4145	4145	4145	4145	0
120	20240621	175700	259795	4145	4145	4145	4145	0
121	20240621	175600	259795	4145	4145	4145	4145	0
122	20240621	175500	259795	4145	4145	4145	4145	10
123	20240621	175400	259795	4145	4145	4145	4145	0
124	20240621	175300	259795	4145	4145	4145	4145	0
125	20240621	175200	259795	4145	4145	4145	4145	0
126	20240621	175100	259795	4145	4145	4145	4145	0
127	20240621	175000	259795	4145	4145	4145	4145	0
128	20240621	174900	259795	4145	4145	4145	4145	0
129	20240621	174800	259795	4145	4145	4145	4145	0
130	20240621	174700	259795	4145	4145	4145	4145	0
131	20240621	174600	259795	4145	4145	4145	4145	0
132	20240621	174500	259795	4145	4145	4145	4145	0
133	20240621	174400	259795	4145	4145	4145	4145	0
134	20240621	174300	259795	4145	4145	4145	4145	0
135	20240621	174200	259795	4145	4145	4145	4145	0
136	20240621	174100	259795	4145	4145	4145	4145	0
137	20240621	174000	259795	4145	4145	4145	4145	0
138	20240621	173900	259795	4145	4145	4145	4145	0
139	20240621	173800	259795	4145	4145	4145	4145	0
140	20240621	173700	259795	4145	4145	4145	4145	0
141	20240621	173600	259795	4145	4145	4145	4145	0
142	20240621	173500	259795	4145	4145	4145	4145	0
143	20240621	173400	259795	4145	4145	4145	4145	0
144	20240621	173300	259795	4145	4145	4145	4145	0
145	20240621	173200	259795	4145	4145	4145	4145	0
146	20240621	173100	259795	4145	4145	4145	4145	0
147	20240621	173000	259795	4145	4145	4145	4145	0
148	20240621	172900	259795	4145	4145	4145	4145	0
149	20240621	172800	259795	4145	4145	4145	4145	0
150	20240621	172700	259795	4145	4145	4145	4145	0
151	20240621	172600	259795	4145	4145	4145	4145	0
152	20240621	172500	259795	4145	4145	4145	4145	10
153	20240621	172400	259795	4145	4145	4145	4145	0
154	20240621	172300	259795	4145	4145	4145	4145	0
155	20240621	172200	259795	4145	4145	4145	4145	0
156	20240621	172100	259795	4145	4145	4145	4145	0
157	20240621	172000	259795	4145	4145	4145	4145	0
158	20240621	171900	259795	4145	4145	4145	4145	0
159	20240621	171800	259795	4145	4145	4145	4145	0
160	20240621	171700	259795	4145	4145	4145	4145	0
161	20240621	171600	259795	4145	4145	4145	4145	0
162	20240621	171500	259795	4145	4145	4145	4145	0
163	20240621	171400	259795	4145	4145	4145	4145	0
164	20240621	171300	259795	4145	4145	4145	4145	0
165	20240621	171200	259795	4145	4145	4145	4145	0
166	20240621	171100	259795	4145	4145	4145	4145	0
167	20240621	171000	259795	4145	4145	4145	4145	0
168	20240621	170900	259795	4145	4145	4145	4145	0
169	20240621	170800	259795	4145	4145	4145	4145	0
170	20240621	170700	259795	4145	4145	4145	4145	0
171	20240621	170600	259795	4145	4145	4145	4145	0
172	20240621	170500	259795	4145	4145	4145	4145	0
173	20240621	170400	259795	4145	4145	4145	4145	0
174	20240621	170300	259795	4145	4145	4145	4145	0
175	20240621	170200	259795	4145	4145	4145	4145	0
176	20240621	170100	259795	4145	4145	4145	4145	0
177	20240621	170000	259795	4145	4145	4145	4145	0
178	20240621	165900	259795	4145	4145	4145	4145	0
179	20240621	165800	259795	4145	4145	4145	4145	0
180	20240621	165700	259795	4145	4145	4145	4145	0
181	20240621	165600	259795	4145	4145	4145	4145	0
182	20240621	165500	259795	4145	4145	4145	4145	10
183	20240621	165400	259795	4145	4145	4145	4145	0
184	20240621	165300	259795	4145	4145	4145	4145	0
185	20240621	165200	259795	4145	4145	4145	4145	0
186	20240621	165100	259795	4145	4145	4145	4145	0
187	20240621	165000	259795	4145	4145	4145	4145	0
188	20240621	164900	259795	4145	4145	4145	4145	0
189	20240621	164800	259795	4145	4145	4145	4145	0
190	20240621	164700	259795	4145	4145	4145	4145	0
191	20240621	164600	259795	4145	4145	4145	4145	0
192	20240621	164500	259795	4145	4145	4145	4145	0
193	20240621	164400	259795	4145	4145	4145	4145	0
194	20240621	164300	259795	4145	4145	4145	4145	0
195	20240621	164200	259795	4145	4145	4145	4145	0
196	20240621	164100	259795	4145	4145	4145	4145	0
197	20240621	164000	259795	4145	4145	4145	4145	0
198	20240621	163900	259795	4145	4145	4145	4145	0
199	20240621	163800	259795	4145	4145	4145	4145	0
200	20240621	163700	259795	4145	4145	4145	4145	0
201	20240621	163600	259795	4145	4145	4145	4145	0
202	20240621	163500	259795	4145	4145	4145	4145	0
203	20240621	163400	259795	4145	4145	4145	4145	0
204	20240621	163300	259795	4145	4145	4145	4145	0
205	20240621	163200	259795	4145	4145	4145	4145	0
206	20240621	163100	259795	4145	4145	4145	4145	0
207	20240621	163000	259795	4145	4145	4145	4145	0
208	20240621	162900	259795	4145	4145	4145	4145	0
209	20240621	162800	259795	4145	4145	4145	4145	0
210	20240621	162700	259795	4145	4145	4145	4145	0
211	20240621	162600	259795	4145	4145	4145	4145	0
212	20240621	162500	259795	4145	4145	4145	4145	10
213	20240621	162400	259795	4145	4145	4145	4145	0
214	20240621	162300	259795	4145	4145	4145	4145	0
215	20240621	162200	259795	4145	4145	4145	4145	0
216	20240621	162100	259795	4145	4145	4145	4145	0
217	20240621	162000	259795	4145	4145	4145	4145	0
218	20240621	161900	259795	4145	4145	4145	4145	0
219	20240621	161800	259795	4145	4145	4145	4145	0
220	20240621	161700	259795	4145	4145	4145	4145	0
221	20240621	161600	259795	4145	4145	4145	4145	0
222	20240621	161500	259795	4145	4145	4145	4145	0
223	20240621	161400	259795	4145	4145	4145	4145	0
224	20240621	161300	259795	4145	4145	4145	4145	0
225	20240621	161200	259795	4145	4145	4145	4145	0
226	20240621	161100	259795	4145	4145	4145	4145	0
227	20240621	161000	259795	4145	4145	4145	4145	0
228	20240621	160900	259795	4145	4145	4145	4145	0
229	20240621	160800	259795	4145	4145	4145	4145	0
230	20240621	160700	259795	4145	4145	4145	4145	0
231	20240621	160600	259795	4145	4145	4145	4145	0
232	20240621	160500	259795	4145	4145	4145	4145	0
233	20240621	160400	259795	4145	4145	4145	4145	0
234	20240621	160300	259795	4145	4145	4145	4145	0
235	20240621	160200	259795	4145	4145	4145	4145	0
236	20240621	160100	259795	4145	4145	4145	4145	0
237	20240621	160000	259795	4145	4145	4145	4145	0
238	20240621	155900	259795	4145	4145	4145	4145	0
239	20240621	155800	259795	4145	4145	4145	4145	0
240	20240621	155700	259795	4145	4145	4145	4145	0
241	20240621	155600	259795	4145	4145	4145	4145	0
242	20240621	155500	259795	4145	4145	4145	4145	10
243	20240621	155400	259795	4145	4145	4145	4145	0
244	20240621	155300	259795	4145	4145	4145	4145	0
245	20240621	155200	259795	4145	4145	4145	4145	0
246	20240621	155100	259795	4145	4145	4145	4145	0
247	20240621	155000	259795	4145	4145	4145	4145	0
248	20240621	154900	259795	4145	4145	4145	4145	0
249	20240621	154800	259795	4145	4145	4145	4145	0
250	20240621	154700	259795	4145	4145	4145	4145	0
251	20240621	154600	259795	4145	4145	4145	4145	0
252	20240621	154500	259795	4145	4145	4145	4145	0
253	20240621	154400	259795	4145	4145	4145	4145	0
254	20240621	154300	259795	4145	4145	4145	4145	0
255	20240621	154200	259795	4145	4145	4145	4145	0
256	20240621	154100	259795	4145	4145	4145	4145	0
257	20240621	154000	259795	4145	4145	4145	4145	0
258	20240621	153900	259795	4145	4145	4145	4145	0
259	20240621	153800	259795	4145	4145	4145	4145	0
260	20240621	153700	259795	4145	4145	4145	4145	0
261	20240621	153600	259795	4145	4145	4145	4145	0
262	20240621	153500	259795	4145	4145	4145	4145	0
263	20240621	153400	259795	4145	4145	4145	4145	0
264	20240621	153300	259795	4145	4145	4145	4145	0
265	20240621	153200	259795	4145	4145	4145	4145	0
266	20240621	153100	259795	4145	4145	4145	4145	0
267	20240621	153000	259795	4145	4145	4145	4145	10
268	20240621	152900	218345	4145	4145	4145	4145	0
269	20240621	152800	218345	4145	4145	4145	4145	0
270	20240621	152700	218345	4145	4145	4145	4145	0
271	20240621	152600	218345	4145	4145	4145	4145	0
272	20240621	152500	218345	4145	4145	4145	4145	0
273	20240621	152400	218345	4145	4145	4145	4145	0
274	20240621	152300	218345	4145	4145	4145	4145	0
275	20240621	152200	218345	4145	4145	4145	4145	0
276	20240621	152100	218345	4145	4145	4145	4145	0
277	20240621	152000	218345	4145	4145	4145	4145	0
278	20240621	151900	218345	4145	3550	4145	3550	58
279	20240621	151800	11850	3550	3550	3550	3550	0
280	20240621	151700	11850	3550	3550	3550	3550	0
281	20240621	151600	11850	3550	3550	3550	3550	0
282	20240621	151500	11850	3550	3550	3550	3550	0
283	20240621	151400	11850	3550	3550	3550	3550	0
284	20240621	151300	11850	3550	3550	3550	3550	0
285	20240621	151200	11850	3550	3550	3550	3550	0
286	20240621	151100	11850	3550	3550	3550	3550	0
287	20240621	151000	11850	3550	3550	3550	3550	0
288	20240621	150900	11850	3550	3550	3550	3550	0
289	20240621	150800	11850	3550	3550	3550	3550	0
290	20240621	150700	11850	3550	3550	3550	3550	0
291	20240621	150600	11850	3550	3550	3550	3550	0
292	20240621	150500	11850	3550	3550	3550	3550	0
293	20240621	150400	11850	3550	3550	3550	3550	0
294	20240621	150300	11850	3550	3550	3550	3550	0
295	20240621	150200	11850	3550	3550	3550	3550	0
296	20240621	150100	11850	3550	3550	3550	3550	0
297	20240621	150000	11850	3550	3550	3550	3550	0
298	20240621	145900	11850	3550	3550	3550	3550	0
299	20240621	145800	11850	3550	3550	3550	3550	0
300	20240621	145700	11850	3550	3550	3550	3550	0
301	20240621	145600	11850	3550	3550	3550	3550	0
302	20240621	145500	11850	3550	3550	3550	3550	0
303	20240621	145400	11850	3550	3550	3550	3550	0
304	20240621	145300	11850	3550	3550	3550	3550	0
305	20240621	145200	11850	3550	3550	3550	3550	0
306	20240621	145100	11850	3550	3550	3550	3550	0
307	20240621	145000	11850	3550	3550	3550	3550	0
308	20240621	144900	11850	3550	3550	3550	3550	0
309	20240621	144800	11850	3550	3550	3550	3550	0
310	20240621	144700	11850	3550	3550	3550	3550	0
311	20240621	144600	11850	3550	3550	3550	3550	0
312	20240621	144500	11850	3550	3550	3550	3550	0
313	20240621	144400	11850	3550	3550	3550	3550	0
314	20240621	144300	11850	3550	3550	3550	3550	0
315	20240621	144200	11850	3550	3550	3550	3550	0
316	20240621	144100	11850	3550	3550	3550	3550	0
317	20240621	144000	11850	3550	3550	3550	3550	0
318	20240621	143900	11850	3550	3550	3550	3550	0
319	20240621	143800	11850	3550	3550	3550	3550	0
320	20240621	143700	11850	3550	3550	3550	3550	0
321	20240621	143600	11850	3550	3550	3550	3550	0
322	20240621	143500	11850	3550	3550	3550	3550	0
323	20240621	143400	11850	3550	3550	3550	3550	0
324	20240621	143300	11850	3550	3550	3550	3550	0
325	20240621	143200	11850	3550	3550	3550	3550	0
326	20240621	143100	11850	3550	3550	3550	3550	0
327	20240621	143000	11850	3550	3550	3550	3550	0
328	20240621	142900	11850	3550	3550	3550	3550	0
329	20240621	142800	11850	3550	3550	3550	3550	0
330	20240621	142700	11850	3550	3550	3550	3550	0
331	20240621	142600	11850	3550	3550	3550	3550	0
332	20240621	142500	11850	3550	3550	3550	3550	0
333	20240621	142400	11850	3550	3550	3550	3550	0
334	20240621	142300	11850	3550	3550	3550	3550	0
335	20240621	142200	11850	3550	3550	3550	3550	0
336	20240621	142100	11850	3550	3550	3550	3550	0
337	20240621	142000	11850	3550	3550	3550	3550	0
338	20240621	141900	11850	3550	3550	3550	3550	0
339	20240621	141800	11850	3550	3550	3550	3550	0
340	20240621	141700	11850	3550	3550	3550	3550	0
341	20240621	141600	11850	3550	3550	3550	3550	0
342	20240621	141500	11850	3550	3550	3550	3550	0
343	20240621	141400	11850	3550	3550	3550	3550	0
344	20240621	141300	11850	3550	3550	3550	3550	0
345	20240621	141200	11850	3550	3550	3550	3550	0
346	20240621	141100	11850	3550	3550	3550	3550	0
347	20240621	141000	11850	3550	3550	3550	3550	0
348	20240621	140900	11850	3550	3550	3550	3550	0
349	20240621	140800	11850	3550	3550	3550	3550	0
350	20240621	140700	11850	3550	3550	3550	3550	0
351	20240621	140600	11850	3550	3550	3550	3550	0
352	20240621	140500	11850	3550	3550	3550	3550	0
353	20240621	140400	11850	3550	3550	3550	3550	0
354	20240621	140300	11850	3550	3550	3550	3550	0
355	20240621	140200	11850	3550	3550	3550	3550	0
356	20240621	140100	11850	3550	3550	3550	3550	0
357	20240621	140000	11850	3550	3550	3550	3550	0
358	20240621	135900	11850	3550	3550	3550	3550	0
359	20240621	135800	11850	3550	3550	3550	3550	0
360	20240621	135700	11850	3550	3550	3550	3550	0
361	20240621	135600	11850	3550	3550	3550	3550	0
362	20240621	135500	11850	3550	3550	3550	3550	0
363	20240621	135400	11850	3550	3550	3550	3550	0
364	20240621	135300	11850	3550	3550	3550	3550	0
365	20240621	135200	11850	3550	3550	3550	3550	0
366	20240621	135100	11850	3550	3550	3550	3550	0
367	20240621	135000	11850	3550	3550	3550	3550	0
368	20240621	134900	11850	3550	3550	3550	3550	0
369	20240621	134800	11850	3550	3550	3550	3550	0
370	20240621	134700	11850	3550	3550	3550	3550	0
371	20240621	134600	11850	3550	3550	3550	3550	0
372	20240621	134500	11850	3550	3550	3550	3550	0
373	20240621	134400	11850	3550	3550	3550	3550	0
374	20240621	134300	11850	3550	3550	3550	3550	0
375	20240621	134200	11850	3550	3550	3550	3550	0
376	20240621	134100	11850	3550	3550	3550	3550	0
377	20240621	134000	11850	3550	3550	3550	3550	0
378	20240621	133900	11850	3550	3550	3550	3550	0
379	20240621	133800	11850	3550	3550	3550	3550	0
380	20240621	133700	11850	3550	3550	3550	3550	0
381	20240621	133600	11850	3550	3550	3550	3550	0
382	20240621	133500	11850	3550	3550	3550	3550	0
383	20240621	133400	11850	3550	3550	3550	3550	0
384	20240621	133300	11850	3550	3550	3550	3550	0
385	20240621	133200	11850	3550	3550	3550	3550	0
386	20240621	133100	11850	3550	3550	3550	3550	0
387	20240621	133000	11850	3550	3550	3550	3550	0
388	20240621	132900	11850	3550	3550	3550	3550	0
389	20240621	132800	11850	3550	3550	3550	3550	0
390	20240621	132700	11850	3550	3550	3550	3550	0
391	20240621	132600	11850	3550	3550	3550	3550	0
392	20240621	132500	11850	3550	3550	3550	3550	0
393	20240621	132400	11850	3550	3550	3550	3550	0
394	20240621	132300	11850	3550	3550	3550	3550	0
395	20240621	132200	11850	3550	3550	3550	3550	0
396	20240621	132100	11850	3550	3550	3550	3550	0
397	20240621	132000	11850	3550	3550	3550	3550	0
398	20240621	131900	11850	3550	3550	3550	3550	0
399	20240621	131800	11850	3550	3550	3550	3550	0
400	20240621	131700	11850	3550	3550	3550	3550	0
401	20240621	131600	11850	3550	3550	3550	3550	0
402	20240621	131500	11850	3550	3550	3550	3550	0
403	20240621	131400	11850	3550	3550	3550	3550	0
404	20240621	131300	11850	3550	3550	3550	3550	0
405	20240621	131200	11850	3550	3550	3550	3550	0
406	20240621	131100	11850	3550	3550	3550	3550	0
407	20240621	131000	11850	3550	3550	3550	3550	0
408	20240621	130900	11850	3550	3550	3550	3550	0
409	20240621	130800	11850	3550	3550	3550	3550	0
410	20240621	130700	11850	3550	3550	3550	3550	0
411	20240621	130600	11850	3550	3550	3550	3550	0
412	20240621	130500	11850	3550	3550	3550	3550	0
413	20240621	130400	11850	3550	3550	3550	3550	0
414	20240621	130300	11850	3550	3550	3550	3550	0
415	20240621	130200	11850	3550	3550	3550	3550	0
416	20240621	130100	11850	3550	3550	3550	3550	0
417	20240621	130000	11850	3550	3550	3550	3550	0
418	20240621	125900	11850	3550	3550	3550	3550	0
419	20240621	125800	11850	3550	3550	3550	3550	0
420	20240621	125700	11850	3550	3550	3550	3550	0
421	20240621	125600	11850	3550	3550	3550	3550	0
422	20240621	125500	11850	3550	3550	3550	3550	0
423	20240621	125400	11850	3550	3550	3550	3550	0
424	20240621	125300	11850	3550	3550	3550	3550	0
425	20240621	125200	11850	3550	3550	3550	3550	0
426	20240621	125100	11850	3550	3550	3550	3550	0
427	20240621	125000	11850	3550	3550	3550	3550	0
428	20240621	124900	11850	3550	3550	3550	3550	0
429	20240621	124800	11850	3550	3550	3550	3550	0
430	20240621	124700	11850	3550	3550	3550	3550	0
431	20240621	124600	11850	3550	3550	3550	3550	0
432	20240621	124500	11850	3550	3550	3550	3550	0
433	20240621	124400	11850	3550	3550	3550	3550	0
434	20240621	124300	11850	3550	3550	3550	3550	0
435	20240621	124200	11850	3550	3550	3550	3550	0
436	20240621	124100	11850	3550	3550	3550	3550	0
437	20240621	124000	11850	3550	3550	3550	3550	0
438	20240621	123900	11850	3550	3550	3550	3550	0
439	20240621	123800	11850	3550	3550	3550	3550	0
440	20240621	123700	11850	3550	3550	3550	3550	0
441	20240621	123600	11850	3550	3550	3550	3550	0
442	20240621	123500	11850	3550	3550	3550	3550	0
443	20240621	123400	11850	3550	3550	3550	3550	0
444	20240621	123300	11850	3550	3550	3550	3550	0
445	20240621	123200	11850	3550	3550	3550	3550	0
446	20240621	123100	11850	3550	3550	3550	3550	0
447	20240621	123000	11850	3550	3550	3550	3550	0
448	20240621	122900	11850	3550	3550	3550	3550	0
449	20240621	122800	11850	3550	3550	3550	3550	0
450	20240621	122700	11850	3550	3550	3550	3550	0
451	20240621	122600	11850	3550	3550	3550	3550	0
452	20240621	122500	11850	3550	3550	3550	3550	0
453	20240621	122400	11850	3550	3550	3550	3550	0
454	20240621	122300	11850	3550	3550	3550	3550	0
455	20240621	122200	11850	3550	3550	3550	3550	0
456	20240621	122100	11850	3550	3550	3550	3550	0
457	20240621	122000	11850	3550	3550	3550	3550	0
458	20240621	121900	11850	3550	3550	3550	3550	0
459	20240621	121800	11850	3550	3550	3550	3550	0
460	20240621	121700	11850	3550	3550	3550	3550	0
461	20240621	121600	11850	3550	3550	3550	3550	0
462	20240621	121500	11850	3550	3550	3550	3550	0
463	20240621	121400	11850	3550	3550	3550	3550	0
464	20240621	121300	11850	3550	3550	3550	3550	0
465	20240621	121200	11850	3550	3550	3550	3550	0
466	20240621	121100	11850	3550	3550	3550	3550	0
467	20240621	121000	11850	3550	3550	3550	3550	0
468	20240621	120900	11850	3550	3550	3550	3550	0
469	20240621	120800	11850	3550	3550	3550	3550	0
470	20240621	120700	11850	3550	3550	3550	3550	0
471	20240621	120600	11850	3550	3550	3550	3550	0
472	20240621	120500	11850	3550	3550	3550	3550	0
473	20240621	120400	11850	3550	3550	3550	3550	0
474	20240621	120300	11850	3550	3550	3550	3550	0
475	20240621	120200	11850	3550	3550	3550	3550	0
476	20240621	120100	11850	3550	3550	3550	3550	0
477	20240621	120000	11850	3550	3550	3550	3550	0
478	20240621	115900	11850	3550	3550	3550	3550	0
479	20240621	115800	11850	3550	3550	3550	3550	0
480	20240621	115700	11850	3550	3550	3550	3550	0
481	20240621	115600	11850	3550	3550	3550	3550	0
482	20240621	115500	11850	3550	3550	3550	3550	0
483	20240621	115400	11850	3550	3550	3550	3550	0
484	20240621	115300	11850	3550	3550	3550	3550	0
485	20240621	115200	11850	3550	3550	3550	3550	0
486	20240621	115100	11850	3550	3550	3550	3550	0
487	20240621	115000	11850	3550	3550	3550	3550	0
488	20240621	114900	11850	3550	3550	3550	3550	0
489	20240621	114800	11850	3550	3550	3550	3550	0
490	20240621	114700	11850	3550	3550	3550	3550	0
491	20240621	114600	11850	3550	3550	3550	3550	0
492	20240621	114500	11850	3550	3550	3550	3550	0
493	20240621	114400	11850	3550	3550	3550	3550	0
494	20240621	114300	11850	3550	3550	3550	3550	0
495	20240621	114200	11850	3550	3550	3550	3550	0
496	20240621	114100	11850	3550	3550	3550	3550	0
497	20240621	114000	11850	3550	3550	3550	3550	0
498	20240621	113900	11850	3550	3550	3550	3550	0
499	20240621	113800	11850	3550	3550	3550	3550	0
500	20240621	113700	11850	3550	3550	3550	3550	0
501	20240621	113600	11850	3550	3550	3550	3550	0
502	20240621	113500	11850	3550	3550	3550	3550	0
503	20240621	113400	11850	3550	3550	3550	3550	0
504	20240621	113300	11850	3550	3550	3550	3550	0
505	20240621	113200	11850	3550	3550	3550	3550	0
506	20240621	113100	11850	3550	3550	3550	3550	0
507	20240621	113000	11850	3550	3550	3550	3550	0
508	20240621	112900	11850	3550	3550	3550	3550	0
509	20240621	112800	11850	3550	3550	3550	3550	0
510	20240621	112700	11850	3550	3550	3550	3550	0
511	20240621	112600	11850	3550	3550	3550	3550	0
512	20240621	112500	11850	3550	3550	3550	3550	0
513	20240621	112400	11850	3550	3550	3550	3550	0
514	20240621	112300	11850	3550	3550	3550	3550	0
515	20240621	112200	11850	3550	3550	3550	3550	0
516	20240621	112100	11850	3550	3550	3550	3550	0
517	20240621	112000	11850	3550	3550	3550	3550	0
518	20240621	111900	11850	3550	3550	3550	3550	0
519	20240621	111800	11850	3550	3550	3550	3550	0
520	20240621	111700	11850	3550	3550	3550	3550	0
521	20240621	111600	11850	3550	3550	3550	3550	0
522	20240621	111500	11850	3550	3550	3550	3550	0
523	20240621	111400	11850	3550	3550	3550	3550	0
524	20240621	111300	11850	3550	3550	3550	3550	0
525	20240621	111200	11850	3550	3550	3550	3550	0
526	20240621	111100	11850	3550	3550	3550	3550	0
527	20240621	111000	11850	3550	3550	3550	3550	0
528	20240621	110900	11850	3550	3550	3550	3550	0
529	20240621	110800	11850	3550	3550	3550	3550	0
530	20240621	110700	11850	3550	3550	3550	3550	0
531	20240621	110600	11850	3550	3550	3550	3550	0
532	20240621	110500	11850	3550	3550	3550	3550	0
533	20240621	110400	11850	3550	3550	3550	3550	0
534	20240621	110300	11850	3550	3550	3550	3550	0
535	20240621	110200	11850	3550	3550	3550	3550	0
536	20240621	110100	11850	3550	3550	3550	3550	0
537	20240621	110000	11850	3550	3550	3550	3550	0
538	20240621	105900	11850	3550	3550	3550	3550	0
539	20240621	105800	11850	3550	3550	3550	3550	0
540	20240621	105700	11850	3550	3550	3550	3550	0
541	20240621	105600	11850	3550	3550	3550	3550	0
542	20240621	105500	11850	3550	3550	3550	3550	0
543	20240621	105400	11850	3550	3550	3550	3550	0
544	20240621	105300	11850	3550	3550	3550	3550	0
545	20240621	105200	11850	3550	3550	3550	3550	0
546	20240621	105100	11850	3550	3550	3550	3550	0
547	20240621	105000	11850	3550	3550	3550	3550	0
548	20240621	104900	11850	3550	3550	3550	3550	0
549	20240621	104800	11850	3550	3550	3550	3550	0
550	20240621	104700	11850	3550	3550	3550	3550	0
551	20240621	104600	11850	3550	3550	3550	3550	0
552	20240621	104500	11850	3550	3550	3550	3550	0
553	20240621	104400	11850	3550	3550	3550	3550	0
554	20240621	104300	11850	3550	3550	3550	3550	0
555	20240621	104200	11850	3550	3550	3550	3550	0
556	20240621	104100	11850	3550	3550	3550	3550	0
557	20240621	104000	11850	3550	3550	3550	3550	0
558	20240621	103900	11850	3550	3550	3550	3550	0
559	20240621	103800	11850	3550	3550	3550	3550	0
560	20240621	103700	11850	3550	3550	3550	3550	0
561	20240621	103600	11850	3550	3550	3550	3550	0
562	20240621	103500	11850	3550	3550	3550	3550	0
563	20240621	103400	11850	3550	3550	3550	3550	0
564	20240621	103300	11850	3550	3550	3550	3550	0
565	20240621	103200	11850	3550	3550	3550	3550	0
566	20240621	103100	11850	3550	3550	3550	3550	0
567	20240621	103000	11850	3550	3550	3550	3550	0
568	20240621	102900	11850	3550	3550	3550	3550	0
569	20240621	102800	11850	3550	3550	3550	3550	0
570	20240621	102700	11850	3550	3550	3550	3550	0
571	20240621	102600	11850	3550	3550	3550	3550	0
572	20240621	102500	11850	3550	3550	3550	3550	0
573	20240621	102400	11850	3550	3550	3550	3550	0
574	20240621	102300	11850	3550	3550	3550	3550	0
575	20240621	102200	11850	3550	3550	3550	3550	0
576	20240621	102100	11850	3550	3550	3550	3550	0
577	20240621	102000	11850	3550	3550	3550	3550	0
578	20240621	101900	11850	3550	3550	3550	3550	0
579	20240621	101800	11850	3550	3550	3550	3550	0
580	20240621	101700	11850	3550	3550	3550	3550	0
581	20240621	101600	11850	3550	3550	3550	3550	0
582	20240621	101500	11850	3550	3550	3550	3550	0
583	20240621	101400	11850	3550	3550	3550	3550	0
584	20240621	101300	11850	3550	3550	3550	3550	0
585	20240621	101200	11850	3550	3550	3550	3550	0
586	20240621	101100	11850	3550	3550	3550	3550	0
587	20240621	101000	11850	3550	3550	3550	3550	0
588	20240621	100900	11850	3550	3550	3550	3550	0
589	20240621	100800	11850	3550	3550	3550	3550	0
590	20240621	100700	11850	3550	3550	3550	3550	0
591	20240621	100600	11850	3550	3550	3550	3550	0
592	20240621	100500	11850	3550	3550	3550	3550	0
593	20240621	100400	11850	3550	3550	3550	3550	0
594	20240621	100300	11850	3550	3550	3550	3550	0
595	20240621	100200	11850	3550	3550	3550	3550	0
596	20240621	100100	11850	3550	3550	3550	3550	0
597	20240621	100000	11850	3550	3550	3550	3550	0
598	20240621	095900	11850	3550	3550	3550	3550	0
599	20240621	095800	11850	3550	3550	3550	3550	0
600	20240621	095700	11850	3550	3550	3550	3550	0
601	20240621	095600	11850	3550	3550	3550	3550	0
602	20240621	095500	11850	3550	3550	3550	3550	0
603	20240621	095400	11850	3550	3550	3550	3550	0
604	20240621	095300	11850	3550	3550	3550	3550	0
605	20240621	095200	11850	3550	3550	3550	3550	1
606	20240621	095100	8300	4150	4150	4150	4150	0
607	20240621	095000	8300	4150	4150	4150	4150	0
608	20240621	094900	8300	4150	4150	4150	4150	0
609	20240621	094800	8300	4150	4150	4150	4150	0
610	20240621	094700	8300	4150	4150	4150	4150	0
611	20240621	094600	8300	4150	4150	4150	4150	0
612	20240621	094500	8300	4150	4150	4150	4150	0
613	20240621	094400	8300	4150	4150	4150	4150	0
614	20240621	094300	8300	4150	4150	4150	4150	0
615	20240621	094200	8300	4150	4150	4150	4150	0
616	20240621	094100	8300	4150	4150	4150	4150	0
617	20240621	094000	8300	4150	4150	4150	4150	0
618	20240621	093900	8300	4150	4150	4150	4150	0
619	20240621	093800	8300	4150	4150	4150	4150	0
620	20240621	093700	8300	4150	4150	4150	4150	0
621	20240621	093600	8300	4150	4150	4150	4150	0
622	20240621	093500	8300	4150	4150	4150	4150	0
623	20240621	093400	8300	4150	4150	4150	4150	0
624	20240621	093300	8300	4150	4150	4150	4150	0
625	20240621	093200	8300	4150	4150	4150	4150	0
626	20240621	093100	8300	4150	4150	4150	4150	0
627	20240621	093000	8300	4150	4150	4150	4150	0
628	20240621	092900	8300	4150	4150	4150	4150	0
629	20240621	092800	8300	4150	4150	4150	4150	0
630	20240621	092700	8300	4150	4150	4150	4150	0
631	20240621	092600	8300	4150	4150	4150	4150	0
632	20240621	092500	8300	4150	4150	4150	4150	0
633	20240621	092400	8300	4150	4150	4150	4150	0
634	20240621	092300	8300	4150	4150	4150	4150	0
635	20240621	092200	8300	4150	4150	4150	4150	0
636	20240621	092100	8300	4150	4150	4150	4150	0
637	20240621	092000	8300	4150	4150	4150	4150	0
638	20240621	091900	8300	4150	4150	4150	4150	0
639	20240621	091800	8300	4150	4150	4150	4150	0
640	20240621	091700	8300	4150	4150	4150	4150	0
641	20240621	091600	8300	4150	4150	4150	4150	0
642	20240621	091500	8300	4150	4150	4150	4150	0
643	20240621	091400	8300	4150	4150	4150	4150	0
644	20240621	091300	8300	4150	4150	4150	4150	0
645	20240621	091200	8300	4150	4150	4150	4150	0
646	20240621	091100	8300	4150	4150	4150	4150	0
647	20240621	091000	8300	4150	4150	4150	4150	0
648	20240621	090900	8300	4150	4150	4150	4150	0
649	20240621	090800	8300	4150	4150	4150	4150	0
650	20240621	090700	8300	4150	4150	4150	4150	0
651	20240621	090600	8300	4150	4150	4150	4150	0
652	20240621	090500	8300	4150	4150	4150	4150	0
653	20240621	090400	8300	4150	4150	4150	4150	0
654	20240621	090300	8300	4150	4150	4150	4150	0
655	20240621	090200	8300	4150	4150	4150	4150	0
656	20240621	090100	8300	4150	4150	4150	4150	0
657	20240621	090000	8300	4150	4150	4150	4150	2