KissMeData/178600/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	202700	12625	3270	3270	3270	3270	1
3	20240620	202600	12625	3270	3270	3270	3270	0
4	20240620	202500	12625	3270	3270	3270	3270	0
5	20240620	202400	12625	3270	3270	3270	3270	0
6	20240620	202300	12625	3270	3270	3270	3270	0
7	20240620	202200	12625	3270	3270	3270	3270	0
8	20240620	202100	12625	3270	3270	3270	3270	0
9	20240620	202000	12625	3270	3270	3270	3270	0
10	20240620	201900	12625	3270	3270	3270	3270	0
11	20240620	201800	12625	3270	3270	3270	3270	0
12	20240620	201700	12625	3270	3270	3270	3270	0
13	20240620	201600	12625	3270	3270	3270	3270	0
14	20240620	201500	12625	3270	3270	3270	3270	0
15	20240620	201400	12625	3270	3270	3270	3270	0
16	20240620	201300	12625	3270	3270	3270	3270	0
17	20240620	201200	12625	3270	3270	3270	3270	0
18	20240620	201100	12625	3270	3270	3270	3270	0
19	20240620	201000	12625	3270	3270	3270	3270	0
20	20240620	200900	12625	3270	3270	3270	3270	0
21	20240620	200800	12625	3270	3270	3270	3270	0
22	20240620	200700	12625	3270	3270	3270	3270	0
23	20240620	200600	12625	3270	3270	3270	3270	0
24	20240620	200500	12625	3270	3270	3270	3270	0
25	20240620	200400	12625	3270	3270	3270	3270	0
26	20240620	200300	12625	3270	3270	3270	3270	0
27	20240620	200200	12625	3270	3270	3270	3270	0
28	20240620	200100	12625	3270	3270	3270	3270	0
29	20240620	200000	12625	3270	3270	3270	3270	0
30	20240620	195900	12625	3270	3270	3270	3270	0
31	20240620	195800	12625	3270	3270	3270	3270	0
32	20240620	195700	12625	3270	3270	3270	3270	1
33	20240620	195600	12625	3270	3270	3270	3270	0
34	20240620	195500	12625	3270	3270	3270	3270	0
35	20240620	195400	12625	3270	3270	3270	3270	0
36	20240620	195300	12625	3270	3270	3270	3270	0
37	20240620	195200	12625	3270	3270	3270	3270	0
38	20240620	195100	12625	3270	3270	3270	3270	0
39	20240620	195000	12625	3270	3270	3270	3270	0
40	20240620	194900	12625	3270	3270	3270	3270	0
41	20240620	194800	12625	3270	3270	3270	3270	0
42	20240620	194700	12625	3270	3270	3270	3270	0
43	20240620	194600	12625	3270	3270	3270	3270	0
44	20240620	194500	12625	3270	3270	3270	3270	0
45	20240620	194400	12625	3270	3270	3270	3270	0
46	20240620	194300	12625	3270	3270	3270	3270	0
47	20240620	194200	12625	3270	3270	3270	3270	0
48	20240620	194100	12625	3270	3270	3270	3270	0
49	20240620	194000	12625	3270	3270	3270	3270	0
50	20240620	193900	12625	3270	3270	3270	3270	0
51	20240620	193800	12625	3270	3270	3270	3270	0
52	20240620	193700	12625	3270	3270	3270	3270	0
53	20240620	193600	12625	3270	3270	3270	3270	0
54	20240620	193500	12625	3270	3270	3270	3270	0
55	20240620	193400	12625	3270	3270	3270	3270	0
56	20240620	193300	12625	3270	3270	3270	3270	0
57	20240620	193200	12625	3270	3270	3270	3270	0
58	20240620	193100	12625	3270	3270	3270	3270	0
59	20240620	193000	12625	3270	3270	3270	3270	0
60	20240620	192900	12625	3270	3270	3270	3270	0
61	20240620	192800	12625	3270	3270	3270	3270	0
62	20240620	192700	12625	3270	3270	3270	3270	1
63	20240620	192600	12625	3270	3270	3270	3270	0
64	20240620	192500	12625	3270	3270	3270	3270	0
65	20240620	192400	12625	3270	3270	3270	3270	0
66	20240620	192300	12625	3270	3270	3270	3270	0
67	20240620	192200	12625	3270	3270	3270	3270	0
68	20240620	192100	12625	3270	3270	3270	3270	0
69	20240620	192000	12625	3270	3270	3270	3270	0
70	20240620	191900	12625	3270	3270	3270	3270	0
71	20240620	191800	12625	3270	3270	3270	3270	0
72	20240620	191700	12625	3270	3270	3270	3270	0
73	20240620	191600	12625	3270	3270	3270	3270	0
74	20240620	191500	12625	3270	3270	3270	3270	0
75	20240620	191400	12625	3270	3270	3270	3270	0
76	20240620	191300	12625	3270	3270	3270	3270	0
77	20240620	191200	12625	3270	3270	3270	3270	0
78	20240620	191100	12625	3270	3270	3270	3270	0
79	20240620	191000	12625	3270	3270	3270	3270	0
80	20240620	190900	12625	3270	3270	3270	3270	0
81	20240620	190800	12625	3270	3270	3270	3270	0
82	20240620	190700	12625	3270	3270	3270	3270	0
83	20240620	190600	12625	3270	3270	3270	3270	0
84	20240620	190500	12625	3270	3270	3270	3270	0
85	20240620	190400	12625	3270	3270	3270	3270	0
86	20240620	190300	12625	3270	3270	3270	3270	0
87	20240620	190200	12625	3270	3270	3270	3270	0
88	20240620	190100	12625	3270	3270	3270	3270	0
89	20240620	190000	12625	3270	3270	3270	3270	0
90	20240620	185900	12625	3270	3270	3270	3270	0
91	20240620	185800	12625	3270	3270	3270	3270	0
92	20240620	185700	12625	3270	3270	3270	3270	1
93	20240620	185600	12625	3270	3270	3270	3270	0
94	20240620	185500	12625	3270	3270	3270	3270	0
95	20240620	185400	12625	3270	3270	3270	3270	0
96	20240620	185300	12625	3270	3270	3270	3270	0
97	20240620	185200	12625	3270	3270	3270	3270	0
98	20240620	185100	12625	3270	3270	3270	3270	0
99	20240620	185000	12625	3270	3270	3270	3270	0
100	20240620	184900	12625	3270	3270	3270	3270	0
101	20240620	184800	12625	3270	3270	3270	3270	0
102	20240620	184700	12625	3270	3270	3270	3270	0
103	20240620	184600	12625	3270	3270	3270	3270	0
104	20240620	184500	12625	3270	3270	3270	3270	0
105	20240620	184400	12625	3270	3270	3270	3270	0
106	20240620	184300	12625	3270	3270	3270	3270	0
107	20240620	184200	12625	3270	3270	3270	3270	0
108	20240620	184100	12625	3270	3270	3270	3270	0
109	20240620	184000	12625	3270	3270	3270	3270	0
110	20240620	183900	12625	3270	3270	3270	3270	0
111	20240620	183800	12625	3270	3270	3270	3270	0
112	20240620	183700	12625	3270	3270	3270	3270	0
113	20240620	183600	12625	3270	3270	3270	3270	0
114	20240620	183500	12625	3270	3270	3270	3270	0
115	20240620	183400	12625	3270	3270	3270	3270	0
116	20240620	183300	12625	3270	3270	3270	3270	0
117	20240620	183200	12625	3270	3270	3270	3270	0
118	20240620	183100	12625	3270	3270	3270	3270	0
119	20240620	183000	12625	3270	3270	3270	3270	0
120	20240620	182900	12625	3270	3270	3270	3270	0
121	20240620	182800	12625	3270	3270	3270	3270	0
122	20240620	182700	12625	3270	3270	3270	3270	1
123	20240620	182600	12625	3270	3270	3270	3270	0
124	20240620	182500	12625	3270	3270	3270	3270	0
125	20240620	182400	12625	3270	3270	3270	3270	0
126	20240620	182300	12625	3270	3270	3270	3270	0
127	20240620	182200	12625	3270	3270	3270	3270	0
128	20240620	182100	12625	3270	3270	3270	3270	0
129	20240620	182000	12625	3270	3270	3270	3270	0
130	20240620	181900	12625	3270	3270	3270	3270	0
131	20240620	181800	12625	3270	3270	3270	3270	0
132	20240620	181700	12625	3270	3270	3270	3270	0
133	20240620	181600	12625	3270	3270	3270	3270	0
134	20240620	181500	12625	3270	3270	3270	3270	0
135	20240620	181400	12625	3270	3270	3270	3270	0
136	20240620	181300	12625	3270	3270	3270	3270	0
137	20240620	181200	12625	3270	3270	3270	3270	0
138	20240620	181100	12625	3270	3270	3270	3270	0
139	20240620	181000	12625	3270	3270	3270	3270	0
140	20240620	180900	12625	3270	3270	3270	3270	0
141	20240620	180800	12625	3270	3270	3270	3270	0
142	20240620	180700	12625	3270	3270	3270	3270	0
143	20240620	180600	12625	3270	3270	3270	3270	0
144	20240620	180500	12625	3270	3270	3270	3270	0
145	20240620	180400	12625	3270	3270	3270	3270	0
146	20240620	180300	12625	3270	3270	3270	3270	0
147	20240620	180200	12625	3270	3270	3270	3270	0
148	20240620	180100	12625	3270	3270	3270	3270	0
149	20240620	180000	12625	3270	3270	3270	3270	0
150	20240620	175900	12625	3270	3270	3270	3270	0
151	20240620	175800	12625	3270	3270	3270	3270	0
152	20240620	175700	12625	3270	3270	3270	3270	1
153	20240620	175600	12625	3270	3270	3270	3270	0
154	20240620	175500	12625	3270	3270	3270	3270	0
155	20240620	175400	12625	3270	3270	3270	3270	0
156	20240620	175300	12625	3270	3270	3270	3270	0
157	20240620	175200	12625	3270	3270	3270	3270	0
158	20240620	175100	12625	3270	3270	3270	3270	0
159	20240620	175000	12625	3270	3270	3270	3270	0
160	20240620	174900	12625	3270	3270	3270	3270	0
161	20240620	174800	12625	3270	3270	3270	3270	0
162	20240620	174700	12625	3270	3270	3270	3270	0
163	20240620	174600	12625	3270	3270	3270	3270	0
164	20240620	174500	12625	3270	3270	3270	3270	0
165	20240620	174400	12625	3270	3270	3270	3270	0
166	20240620	174300	12625	3270	3270	3270	3270	0
167	20240620	174200	12625	3270	3270	3270	3270	0
168	20240620	174100	12625	3270	3270	3270	3270	0
169	20240620	174000	12625	3270	3270	3270	3270	0
170	20240620	173900	12625	3270	3270	3270	3270	0
171	20240620	173800	12625	3270	3270	3270	3270	0
172	20240620	173700	12625	3270	3270	3270	3270	0
173	20240620	173600	12625	3270	3270	3270	3270	0
174	20240620	173500	12625	3270	3270	3270	3270	0
175	20240620	173400	12625	3270	3270	3270	3270	0
176	20240620	173300	12625	3270	3270	3270	3270	0
177	20240620	173200	12625	3270	3270	3270	3270	0
178	20240620	173100	12625	3270	3270	3270	3270	0
179	20240620	173000	12625	3270	3270	3270	3270	0
180	20240620	172900	12625	3270	3270	3270	3270	0
181	20240620	172800	12625	3270	3270	3270	3270	0
182	20240620	172700	12625	3270	3270	3270	3270	1
183	20240620	172600	12625	3270	3270	3270	3270	0
184	20240620	172500	12625	3270	3270	3270	3270	0
185	20240620	172400	12625	3270	3270	3270	3270	0
186	20240620	172300	12625	3270	3270	3270	3270	0
187	20240620	172200	12625	3270	3270	3270	3270	0
188	20240620	172100	12625	3270	3270	3270	3270	0
189	20240620	172000	12625	3270	3270	3270	3270	0
190	20240620	171900	12625	3270	3270	3270	3270	0
191	20240620	171800	12625	3270	3270	3270	3270	0
192	20240620	171700	12625	3270	3270	3270	3270	0
193	20240620	171600	12625	3270	3270	3270	3270	0
194	20240620	171500	12625	3270	3270	3270	3270	0
195	20240620	171400	12625	3270	3270	3270	3270	0
196	20240620	171300	12625	3270	3270	3270	3270	0
197	20240620	171200	12625	3270	3270	3270	3270	0
198	20240620	171100	12625	3270	3270	3270	3270	0
199	20240620	171000	12625	3270	3270	3270	3270	0
200	20240620	170900	12625	3270	3270	3270	3270	0
201	20240620	170800	12625	3270	3270	3270	3270	0
202	20240620	170700	12625	3270	3270	3270	3270	0
203	20240620	170600	12625	3270	3270	3270	3270	0
204	20240620	170500	12625	3270	3270	3270	3270	0
205	20240620	170400	12625	3270	3270	3270	3270	0
206	20240620	170300	12625	3270	3270	3270	3270	0
207	20240620	170200	12625	3270	3270	3270	3270	0
208	20240620	170100	12625	3270	3270	3270	3270	0
209	20240620	170000	12625	3270	3270	3270	3270	0
210	20240620	165900	12625	3270	3270	3270	3270	0
211	20240620	165800	12625	3270	3270	3270	3270	0
212	20240620	165700	12625	3270	3270	3270	3270	1
213	20240620	165600	12625	3270	3270	3270	3270	0
214	20240620	165500	12625	3270	3270	3270	3270	0
215	20240620	165400	12625	3270	3270	3270	3270	0
216	20240620	165300	12625	3270	3270	3270	3270	0
217	20240620	165200	12625	3270	3270	3270	3270	0
218	20240620	165100	12625	3270	3270	3270	3270	0
219	20240620	165000	12625	3270	3270	3270	3270	0
220	20240620	164900	12625	3270	3270	3270	3270	0
221	20240620	164800	12625	3270	3270	3270	3270	0
222	20240620	164700	12625	3270	3270	3270	3270	0
223	20240620	164600	12625	3270	3270	3270	3270	0
224	20240620	164500	12625	3270	3270	3270	3270	0
225	20240620	164400	12625	3270	3270	3270	3270	0
226	20240620	164300	12625	3270	3270	3270	3270	0
227	20240620	164200	12625	3270	3270	3270	3270	0
228	20240620	164100	12625	3270	3270	3270	3270	0
229	20240620	164000	12625	3270	3270	3270	3270	0
230	20240620	163900	12625	3270	3270	3270	3270	0
231	20240620	163800	12625	3270	3270	3270	3270	0
232	20240620	163700	12625	3270	3270	3270	3270	0
233	20240620	163600	12625	3270	3270	3270	3270	0
234	20240620	163500	12625	3270	3270	3270	3270	0
235	20240620	163400	12625	3270	3270	3270	3270	0
236	20240620	163300	12625	3270	3270	3270	3270	0
237	20240620	163200	12625	3270	3270	3270	3270	0
238	20240620	163100	12625	3270	3270	3270	3270	0
239	20240620	163000	12625	3270	3270	3270	3270	0
240	20240620	162900	12625	3270	3270	3270	3270	0
241	20240620	162800	12625	3270	3270	3270	3270	0
242	20240620	162700	12625	3270	3270	3270	3270	1
243	20240620	162600	12625	3270	3270	3270	3270	0
244	20240620	162500	12625	3270	3270	3270	3270	0
245	20240620	162400	12625	3270	3270	3270	3270	0
246	20240620	162300	12625	3270	3270	3270	3270	0
247	20240620	162200	12625	3270	3270	3270	3270	0
248	20240620	162100	12625	3270	3270	3270	3270	0
249	20240620	162000	12625	3270	3270	3270	3270	0
250	20240620	161900	12625	3270	3270	3270	3270	0
251	20240620	161800	12625	3270	3270	3270	3270	0
252	20240620	161700	12625	3270	3270	3270	3270	0
253	20240620	161600	12625	3270	3270	3270	3270	0
254	20240620	161500	12625	3270	3270	3270	3270	0
255	20240620	161400	12625	3270	3270	3270	3270	0
256	20240620	161300	12625	3270	3270	3270	3270	0
257	20240620	161200	12625	3270	3270	3270	3270	0
258	20240620	161100	12625	3270	3270	3270	3270	0
259	20240620	161000	12625	3270	3270	3270	3270	0
260	20240620	160900	12625	3270	3270	3270	3270	0
261	20240620	160800	12625	3270	3270	3270	3270	0
262	20240620	160700	12625	3270	3270	3270	3270	0
263	20240620	160600	12625	3270	3270	3270	3270	0
264	20240620	160500	12625	3270	3270	3270	3270	0
265	20240620	160400	12625	3270	3270	3270	3270	0
266	20240620	160300	12625	3270	3270	3270	3270	0
267	20240620	160200	12625	3270	3270	3270	3270	0
268	20240620	160100	12625	3270	3270	3270	3270	0
269	20240620	160000	12625	3270	3270	3270	3270	0
270	20240620	155900	12625	3270	3270	3270	3270	0
271	20240620	155800	12625	3270	3270	3270	3270	0
272	20240620	155700	12625	3270	3270	3270	3270	1
273	20240620	155600	12625	3270	3270	3270	3270	0
274	20240620	155500	12625	3270	3270	3270	3270	0
275	20240620	155400	12625	3270	3270	3270	3270	0
276	20240620	155300	12625	3270	3270	3270	3270	0
277	20240620	155200	12625	3270	3270	3270	3270	0
278	20240620	155100	12625	3270	3270	3270	3270	0
279	20240620	155000	12625	3270	3270	3270	3270	0
280	20240620	154900	12625	3270	3270	3270	3270	0
281	20240620	154800	12625	3270	3270	3270	3270	0
282	20240620	154700	12625	3270	3270	3270	3270	0
283	20240620	154600	12625	3270	3270	3270	3270	0
284	20240620	154500	12625	3270	3270	3270	3270	0
285	20240620	154400	12625	3270	3270	3270	3270	0
286	20240620	154300	12625	3270	3270	3270	3270	0
287	20240620	154200	12625	3270	3270	3270	3270	0
288	20240620	154100	12625	3270	3270	3270	3270	0
289	20240620	154000	12625	3270	3270	3270	3270	0
290	20240620	153900	12625	3270	3270	3270	3270	0
291	20240620	153800	12625	3270	3270	3270	3270	0
292	20240620	153700	12625	3270	3270	3270	3270	0
293	20240620	153600	12625	3270	3270	3270	3270	0
294	20240620	153500	12625	3270	3270	3270	3270	0
295	20240620	153400	12625	3270	3270	3270	3270	0
296	20240620	153300	12625	3270	3270	3270	3270	0
297	20240620	153200	12625	3270	3270	3270	3270	0
298	20240620	153100	12625	3270	3270	3270	3270	0
299	20240620	153000	12625	3270	3270	3270	3270	0
300	20240620	152900	12625	3270	3270	3270	3270	0
301	20240620	152800	12625	3270	3270	3270	3270	0
302	20240620	152700	12625	3270	3270	3270	3270	0
303	20240620	152600	12625	3270	3270	3270	3270	0
304	20240620	152500	12625	3270	3270	3270	3270	0
305	20240620	152400	12625	3270	3270	3270	3270	0
306	20240620	152300	12625	3270	3270	3270	3270	0
307	20240620	152200	12625	3270	3270	3270	3270	0
308	20240620	152100	12625	3270	3270	3270	3270	0
309	20240620	152000	12625	3270	3270	3270	3270	0
310	20240620	151900	12625	3270	3270	3270	3270	0
311	20240620	151800	12625	3270	3270	3270	3270	0
312	20240620	151700	12625	3270	3270	3270	3270	0
313	20240620	151600	12625	3270	3270	3270	3270	0
314	20240620	151500	12625	3270	3270	3270	3270	0
315	20240620	151400	12625	3270	3270	3270	3270	0
316	20240620	151300	12625	3270	3270	3270	3270	0
317	20240620	151200	12625	3270	3270	3270	3270	0
318	20240620	151100	12625	3270	3270	3270	3270	0
319	20240620	151000	12625	3270	3270	3270	3270	0
320	20240620	150900	12625	3270	3270	3270	3270	0
321	20240620	150800	12625	3270	3270	3270	3270	0
322	20240620	150700	12625	3270	3270	3270	3270	0
323	20240620	150600	12625	3270	3270	3270	3270	0
324	20240620	150500	12625	3270	3270	3270	3270	0
325	20240620	150400	12625	3270	3270	3270	3270	0
326	20240620	150300	12625	3270	3270	3270	3270	0
327	20240620	150200	12625	3270	3270	3270	3270	0
328	20240620	150100	12625	3270	3270	3270	3270	0
329	20240620	150000	12625	3270	3270	3270	3270	0
330	20240620	145900	12625	3270	3270	3270	3270	0
331	20240620	145800	12625	3270	3270	3270	3270	0
332	20240620	145700	12625	3270	3270	3270	3270	0
333	20240620	145600	12625	3270	3270	3270	3270	0
334	20240620	145500	12625	3270	3270	3270	3270	0
335	20240620	145400	12625	3270	3270	3270	3270	0
336	20240620	145300	12625	3270	3270	3270	3270	0
337	20240620	145200	12625	3270	3270	3270	3270	0
338	20240620	145100	12625	3270	3270	3270	3270	0
339	20240620	145000	12625	3270	3270	3270	3270	0
340	20240620	144900	12625	3270	3270	3270	3270	0
341	20240620	144800	12625	3270	3270	3270	3270	0
342	20240620	144700	12625	3270	3270	3270	3270	0
343	20240620	144600	12625	3270	3270	3270	3270	0
344	20240620	144500	12625	3270	3270	3270	3270	0
345	20240620	144400	12625	3270	3270	3270	3270	0
346	20240620	144300	12625	3270	3270	3270	3270	0
347	20240620	144200	12625	3270	3270	3270	3270	0
348	20240620	144100	12625	3270	3270	3270	3270	0
349	20240620	144000	12625	3270	3270	3270	3270	0
350	20240620	143900	12625	3270	3270	3270	3270	0
351	20240620	143800	12625	3270	3270	3270	3270	0
352	20240620	143700	12625	3270	3270	3270	3270	0
353	20240620	143600	12625	3270	3270	3270	3270	0
354	20240620	143500	12625	3270	3270	3270	3270	0
355	20240620	143400	12625	3270	3270	3270	3270	0
356	20240620	143300	12625	3270	3270	3270	3270	0
357	20240620	143200	12625	3270	3270	3270	3270	0
358	20240620	143100	12625	3270	3270	3270	3270	0
359	20240620	143000	12625	3270	3270	3270	3270	0
360	20240620	142900	12625	3270	3270	3270	3270	0
361	20240620	142800	12625	3270	3270	3270	3270	0
362	20240620	142700	12625	3270	3270	3270	3270	0
363	20240620	142600	12625	3270	3270	3270	3270	0
364	20240620	142500	12625	3270	3270	3270	3270	0
365	20240620	142400	12625	3270	3270	3270	3270	0
366	20240620	142300	12625	3270	3270	3270	3270	0
367	20240620	142200	12625	3270	3270	3270	3270	0
368	20240620	142100	12625	3270	3270	3270	3270	0
369	20240620	142000	12625	3270	3270	3270	3270	0
370	20240620	141900	12625	3270	3270	3270	3270	0
371	20240620	141800	12625	3270	3270	3270	3270	0
372	20240620	141700	12625	3270	3270	3270	3270	0
373	20240620	141600	12625	3270	3270	3270	3270	0
374	20240620	141500	12625	3270	3270	3270	3270	0
375	20240620	141400	12625	3270	3270	3270	3270	0
376	20240620	141300	12625	3270	3270	3270	3270	0
377	20240620	141200	12625	3270	3270	3270	3270	0
378	20240620	141100	12625	3270	3270	3270	3270	0
379	20240620	141000	12625	3270	3270	3270	3270	0
380	20240620	140900	12625	3270	3270	3270	3270	0
381	20240620	140800	12625	3270	3270	3270	3270	0
382	20240620	140700	12625	3270	3270	3270	3270	0
383	20240620	140600	12625	3270	3270	3270	3270	0
384	20240620	140500	12625	3270	3270	3270	3270	0
385	20240620	140400	12625	3270	3270	3270	3270	0
386	20240620	140300	12625	3270	3270	3270	3270	0
387	20240620	140200	12625	3270	3270	3270	3270	0
388	20240620	140100	12625	3270	3270	3270	3270	0
389	20240620	140000	12625	3270	3270	3270	3270	0
390	20240620	135900	12625	3270	3270	3270	3270	0
391	20240620	135800	12625	3270	3270	3270	3270	0
392	20240620	135700	12625	3270	3270	3270	3270	0
393	20240620	135600	12625	3270	3270	3270	3270	0
394	20240620	135500	12625	3270	3270	3270	3270	0
395	20240620	135400	12625	3270	3270	3270	3270	0
396	20240620	135300	12625	3270	3270	3270	3270	0
397	20240620	135200	12625	3270	3270	3270	3270	0
398	20240620	135100	12625	3270	3270	3270	3270	0
399	20240620	135000	12625	3270	3270	3270	3270	0
400	20240620	134900	12625	3270	3270	3270	3270	0
401	20240620	134800	12625	3270	3270	3270	3270	0
402	20240620	134700	12625	3270	3270	3270	3270	0
403	20240620	134600	12625	3270	3270	3270	3270	0
404	20240620	134500	12625	3270	3270	3270	3270	0
405	20240620	134400	12625	3270	3270	3270	3270	0
406	20240620	134300	12625	3270	3270	3270	3270	0
407	20240620	134200	12625	3270	3270	3270	3270	0
408	20240620	134100	12625	3270	3270	3270	3270	0
409	20240620	134000	12625	3270	3270	3270	3270	0
410	20240620	133900	12625	3270	3270	3270	3270	0
411	20240620	133800	12625	3270	3270	3270	3270	0
412	20240620	133700	12625	3270	3270	3270	3270	0
413	20240620	133600	12625	3270	3270	3270	3270	0
414	20240620	133500	12625	3270	3270	3270	3270	0
415	20240620	133400	12625	3270	3270	3270	3270	0
416	20240620	133300	12625	3270	3270	3270	3270	0
417	20240620	133200	12625	3270	3270	3270	3270	0
418	20240620	133100	12625	3270	3270	3270	3270	0
419	20240620	133000	12625	3270	3270	3270	3270	0
420	20240620	132900	12625	3270	3270	3270	3270	0
421	20240620	132800	12625	3270	3270	3270	3270	0
422	20240620	132700	12625	3270	3270	3270	3270	0
423	20240620	132600	12625	3270	3270	3270	3270	0
424	20240620	132500	12625	3270	3270	3270	3270	0
425	20240620	132400	12625	3270	3270	3270	3270	0
426	20240620	132300	12625	3270	3270	3270	3270	0
427	20240620	132200	12625	3270	3270	3270	3270	0
428	20240620	132100	12625	3270	3270	3270	3270	0
429	20240620	132000	12625	3270	3270	3270	3270	0
430	20240620	131900	12625	3270	3270	3270	3270	0
431	20240620	131800	12625	3270	3270	3270	3270	0
432	20240620	131700	12625	3270	3270	3270	3270	0
433	20240620	131600	12625	3270	3270	3270	3270	0
434	20240620	131500	12625	3270	3270	3270	3270	0
435	20240620	131400	12625	3270	3270	3270	3270	0
436	20240620	131300	12625	3270	3270	3270	3270	0
437	20240620	131200	12625	3270	3270	3270	3270	0
438	20240620	131100	12625	3270	3270	3270	3270	0
439	20240620	131000	12625	3270	3270	3270	3270	0
440	20240620	130900	12625	3270	3270	3270	3270	0
441	20240620	130800	12625	3270	3270	3270	3270	0
442	20240620	130700	12625	3270	3270	3270	3270	0
443	20240620	130600	12625	3270	3270	3270	3270	0
444	20240620	130500	12625	3270	3270	3270	3270	0
445	20240620	130400	12625	3270	3270	3270	3270	0
446	20240620	130300	12625	3270	3270	3270	3270	0
447	20240620	130200	12625	3270	3270	3270	3270	0
448	20240620	130100	12625	3270	3270	3270	3270	0
449	20240620	130000	12625	3270	3270	3270	3270	0
450	20240620	125900	12625	3270	3270	3270	3270	0
451	20240620	125800	12625	3270	3270	3270	3270	0
452	20240620	125700	12625	3270	3270	3270	3270	0
453	20240620	125600	12625	3270	3270	3270	3270	0
454	20240620	125500	12625	3270	3270	3270	3270	0
455	20240620	125400	12625	3270	3270	3270	3270	0
456	20240620	125300	12625	3270	3270	3270	3270	0
457	20240620	125200	12625	3270	3270	3270	3270	0
458	20240620	125100	12625	3270	3270	3270	3270	0
459	20240620	125000	12625	3270	3270	3270	3270	0
460	20240620	124900	12625	3270	3270	3270	3270	0
461	20240620	124800	12625	3270	3270	3270	3270	0
462	20240620	124700	12625	3270	3270	3270	3270	0
463	20240620	124600	12625	3270	3270	3270	3270	0
464	20240620	124500	12625	3270	3270	3270	3270	0
465	20240620	124400	12625	3270	3270	3270	3270	0
466	20240620	124300	12625	3270	3270	3270	3270	0
467	20240620	124200	12625	3270	3270	3270	3270	0
468	20240620	124100	12625	3270	3270	3270	3270	0
469	20240620	124000	12625	3270	3270	3270	3270	0
470	20240620	123900	12625	3270	3270	3270	3270	0
471	20240620	123800	12625	3270	3270	3270	3270	0
472	20240620	123700	12625	3270	3270	3270	3270	0
473	20240620	123600	12625	3270	3270	3270	3270	0
474	20240620	123500	12625	3270	3270	3270	3270	0
475	20240620	123400	12625	3270	3270	3270	3270	0
476	20240620	123300	12625	3270	3270	3270	3270	0
477	20240620	123200	12625	3270	3270	3270	3270	0
478	20240620	123100	12625	3270	3270	3270	3270	0
479	20240620	123000	12625	3270	3270	3270	3270	0
480	20240620	122900	12625	3270	3270	3270	3270	0
481	20240620	122800	12625	3270	3270	3270	3270	0
482	20240620	122700	12625	3270	3270	3270	3270	0
483	20240620	122600	12625	3270	3270	3270	3270	0
484	20240620	122500	12625	3270	3270	3270	3270	0
485	20240620	122400	12625	3270	3270	3270	3270	0
486	20240620	122300	12625	3270	3270	3270	3270	0
487	20240620	122200	12625	3270	3270	3270	3270	0
488	20240620	122100	12625	3270	3270	3270	3270	0
489	20240620	122000	12625	3270	3270	3270	3270	0
490	20240620	121900	12625	3270	3270	3270	3270	0
491	20240620	121800	12625	3270	3270	3270	3270	0
492	20240620	121700	12625	3270	3270	3270	3270	0
493	20240620	121600	12625	3270	3270	3270	3270	0
494	20240620	121500	12625	3270	3270	3270	3270	0
495	20240620	121400	12625	3270	3270	3270	3270	0
496	20240620	121300	12625	3270	3270	3270	3270	0
497	20240620	121200	12625	3270	3270	3270	3270	0
498	20240620	121100	12625	3270	3270	3270	3270	0
499	20240620	121000	12625	3270	3270	3270	3270	0
500	20240620	120900	12625	3270	3270	3270	3270	0
501	20240620	120800	12625	3270	3270	3270	3270	0
502	20240620	120700	12625	3270	3270	3270	3270	0
503	20240620	120600	12625	3270	3270	3270	3270	0
504	20240620	120500	12625	3270	3270	3270	3270	0
505	20240620	120400	12625	3270	3270	3270	3270	0
506	20240620	120300	12625	3270	3270	3270	3270	0
507	20240620	120200	12625	3270	3270	3270	3270	0
508	20240620	120100	12625	3270	3270	3270	3270	0
509	20240620	120000	12625	3270	3270	3270	3270	0
510	20240620	115900	12625	3270	3270	3270	3270	0
511	20240620	115800	12625	3270	3270	3270	3270	0
512	20240620	115700	12625	3270	3270	3270	3270	0
513	20240620	115600	12625	3270	3270	3270	3270	0
514	20240620	115500	12625	3270	3270	3270	3270	0
515	20240620	115400	12625	3270	3270	3270	3270	0
516	20240620	115300	12625	3270	3270	3270	3270	0
517	20240620	115200	12625	3270	3270	3270	3270	0
518	20240620	115100	12625	3270	3270	3270	3270	0
519	20240620	115000	12625	3270	3270	3270	3270	0
520	20240620	114900	12625	3270	3270	3270	3270	0
521	20240620	114800	12625	3270	3270	3270	3270	0
522	20240620	114700	12625	3270	3270	3270	3270	0
523	20240620	114600	12625	3270	3270	3270	3270	0
524	20240620	114500	12625	3270	3270	3270	3270	0
525	20240620	114400	12625	3270	3270	3270	3270	0
526	20240620	114300	12625	3270	3270	3270	3270	0
527	20240620	114200	12625	3270	3270	3270	3270	0
528	20240620	114100	12625	3270	3270	3270	3270	0
529	20240620	114000	12625	3270	3270	3270	3270	0
530	20240620	113900	12625	3270	3270	3270	3270	0
531	20240620	113800	12625	3270	3270	3270	3270	0
532	20240620	113700	12625	3270	3270	3270	3270	0
533	20240620	113600	12625	3270	3270	3270	3270	0
534	20240620	113500	12625	3270	3270	3270	3270	0
535	20240620	113400	12625	3270	3270	3270	3270	0
536	20240620	113300	12625	3270	3270	3270	3270	0
537	20240620	113200	12625	3270	3270	3270	3270	0
538	20240620	113100	12625	3270	3270	3270	3270	0
539	20240620	113000	12625	3270	3270	3270	3270	0
540	20240620	112900	12625	3270	3270	3270	3270	0
541	20240620	112800	12625	3270	3270	3270	3270	0
542	20240620	112700	12625	3270	3270	3270	3270	0
543	20240620	112600	12625	3270	3270	3270	3270	0
544	20240620	112500	12625	3270	3270	3270	3270	0
545	20240620	112400	12625	3270	3270	3270	3270	0
546	20240620	112300	12625	3270	3270	3270	3270	0
547	20240620	112200	12625	3270	3270	3270	3270	0
548	20240620	112100	12625	3270	3270	3270	3270	0
549	20240620	112000	12625	3270	3270	3270	3270	0
550	20240620	111900	12625	3270	3270	3270	3270	0
551	20240620	111800	12625	3270	3270	3270	3270	0
552	20240620	111700	12625	3270	3270	3270	3270	0
553	20240620	111600	12625	3270	3270	3270	3270	0
554	20240620	111500	12625	3270	3270	3270	3270	0
555	20240620	111400	12625	3270	3270	3270	3270	0
556	20240620	111300	12625	3270	3270	3270	3270	0
557	20240620	111200	12625	3270	3270	3270	3270	0
558	20240620	111100	12625	3270	3270	3270	3270	0
559	20240620	111000	12625	3270	3270	3270	3270	0
560	20240620	110900	12625	3270	3270	3270	3270	0
561	20240620	110800	12625	3270	3270	3270	3270	0
562	20240620	110700	12625	3270	3270	3270	3270	0
563	20240620	110600	12625	3270	3270	3270	3270	0
564	20240620	110500	12625	3270	3270	3270	3270	0
565	20240620	110400	12625	3270	3270	3270	3270	0
566	20240620	110300	12625	3270	3270	3270	3270	0
567	20240620	110200	12625	3270	3270	3270	3270	0
568	20240620	110100	12625	3270	3270	3270	3270	0
569	20240620	110000	12625	3270	3270	3270	3270	0
570	20240620	105900	12625	3270	3270	3270	3270	0
571	20240620	105800	12625	3270	3270	3270	3270	0
572	20240620	105700	12625	3270	3270	3270	3270	0
573	20240620	105600	12625	3270	3270	3270	3270	0
574	20240620	105500	12625	3270	3270	3270	3270	0
575	20240620	105400	12625	3270	3270	3270	3270	0
576	20240620	105300	12625	3270	3270	3270	3270	0
577	20240620	105200	12625	3270	3270	3270	3270	0
578	20240620	105100	12625	3270	3270	3270	3270	0
579	20240620	105000	12625	3270	3270	3270	3270	0
580	20240620	104900	12625	3270	3270	3270	3270	0
581	20240620	104800	12625	3270	3270	3270	3270	0
582	20240620	104700	12625	3270	3270	3270	3270	0
583	20240620	104600	12625	3270	3270	3270	3270	0
584	20240620	104500	12625	3270	3270	3270	3270	0
585	20240620	104400	12625	3270	3270	3270	3270	0
586	20240620	104300	12625	3270	3270	3270	3270	0
587	20240620	104200	12625	3270	3270	3270	3270	0
588	20240620	104100	12625	3270	3270	3270	3270	0
589	20240620	104000	12625	3270	3270	3270	3270	0
590	20240620	103900	12625	3270	3270	3270	3270	0
591	20240620	103800	12625	3270	3270	3270	3270	0
592	20240620	103700	12625	3270	3270	3270	3270	0
593	20240620	103600	12625	3270	3270	3270	3270	0
594	20240620	103500	12625	3270	3270	3270	3270	0
595	20240620	103400	12625	3270	3270	3270	3270	0
596	20240620	103300	12625	3270	3270	3270	3270	0
597	20240620	103200	12625	3270	3270	3270	3270	0
598	20240620	103100	12625	3270	3270	3270	3270	0
599	20240620	103000	12625	3270	3270	3270	3270	0
600	20240620	102900	12625	3270	3270	3270	3270	0
601	20240620	102800	12625	3270	3270	3270	3270	0
602	20240620	102700	12625	3270	3270	3270	3270	0
603	20240620	102600	12625	3270	3270	3270	3270	0
604	20240620	102500	12625	3270	3270	3270	3270	0
605	20240620	102400	12625	3270	3270	3270	3270	0
606	20240620	102300	12625	3270	3270	3270	3270	0
607	20240620	102200	12625	3270	3270	3270	3270	0
608	20240620	102100	12625	3270	3270	3270	3270	0
609	20240620	102000	12625	3270	3270	3270	3270	0
610	20240620	101900	12625	3270	3270	3270	3270	0
611	20240620	101800	12625	3270	3270	3270	3270	0
612	20240620	101700	12625	3270	3270	3270	3270	0
613	20240620	101600	12625	3270	3270	3270	3270	0
614	20240620	101500	12625	3270	3270	3270	3270	0
615	20240620	101400	12625	3270	3270	3270	3270	0
616	20240620	101300	12625	3270	3270	3270	3270	0
617	20240620	101200	12625	3270	3270	3270	3270	0
618	20240620	101100	12625	3270	3270	3270	3270	0
619	20240620	101000	12625	3270	3270	3270	3270	0
620	20240620	100900	12625	3270	3270	3270	3270	0
621	20240620	100800	12625	3270	3270	3270	3270	0
622	20240620	100700	12625	3270	3270	3270	3270	0
623	20240620	100600	12625	3270	3270	3270	3270	0
624	20240620	100500	12625	3270	3270	3270	3270	0
625	20240620	100400	12625	3270	3270	3270	3270	0
626	20240620	100300	12625	3270	3270	3270	3270	0
627	20240620	100200	12625	3270	3270	3270	3270	0
628	20240620	100100	12625	3270	3270	3270	3270	0
629	20240620	100000	12625	3270	3270	3270	3270	0
630	20240620	095900	12625	3270	3270	3270	3270	0
631	20240620	095800	12625	3270	3270	3270	3270	0
632	20240620	095700	12625	3270	3270	3270	3270	0
633	20240620	095600	12625	3270	3270	3270	3270	0
634	20240620	095500	12625	3270	3270	3270	3270	0
635	20240620	095400	12625	3270	3270	3270	3270	0
636	20240620	095300	12625	3270	3270	3270	3270	0
637	20240620	095200	12625	3270	3270	3270	3270	0
638	20240620	095100	12625	3270	3270	3270	3270	0
639	20240620	095000	12625	3270	3270	3270	3270	0
640	20240620	094900	12625	3270	3270	3270	3270	0
641	20240620	094800	12625	3270	3270	3270	3270	0
642	20240620	094700	12625	3270	3270	3270	3270	0
643	20240620	094600	12625	3270	3270	3270	3270	0
644	20240620	094500	12625	3270	3270	3270	3270	1
645	20240620	094400	9355	2575	2575	2575	2575	0
646	20240620	094300	9355	2575	2575	2575	2575	0
647	20240620	094200	9355	2575	2575	2575	2575	1
648	20240620	094100	6780	3390	3390	3390	3390	0
649	20240620	094000	6780	3390	3390	3390	3390	0
650	20240620	093900	6780	3390	3390	3390	3390	0
651	20240620	093800	6780	3390	3390	3390	3390	0
652	20240620	093700	6780	3390	3390	3390	3390	0
653	20240620	093600	6780	3390	3390	3390	3390	0
654	20240620	093500	6780	3390	3390	3390	3390	0
655	20240620	093400	6780	3390	3390	3390	3390	0
656	20240620	093300	6780	3390	3390	3390	3390	0
657	20240620	093200	6780	3390	3390	3390	3390	0
658	20240620	093100	6780	3390	3390	3390	3390	0
659	20240620	093000	6780	3390	3390	3390	3390	0
660	20240620	092900	6780	3390	3390	3390	3390	0
661	20240620	092800	6780	3390	3390	3390	3390	0
662	20240620	092700	6780	3390	3390	3390	3390	0
663	20240620	092600	6780	3390	3390	3390	3390	0
664	20240620	092500	6780	3390	3390	3390	3390	0
665	20240620	092400	6780	3390	3390	3390	3390	0
666	20240620	092300	6780	3390	3390	3390	3390	0
667	20240620	092200	6780	3390	3390	3390	3390	0
668	20240620	092100	6780	3390	3390	3390	3390	0
669	20240620	092000	6780	3390	3390	3390	3390	0
670	20240620	091900	6780	3390	3390	3390	3390	0
671	20240620	091800	6780	3390	3390	3390	3390	0
672	20240620	091700	6780	3390	3390	3390	3390	0
673	20240620	091600	6780	3390	3390	3390	3390	0
674	20240620	091500	6780	3390	3390	3390	3390	0
675	20240620	091400	6780	3390	3390	3390	3390	0
676	20240620	091300	6780	3390	3390	3390	3390	0
677	20240620	091200	6780	3390	3390	3390	3390	0
678	20240620	091100	6780	3390	3390	3390	3390	0
679	20240620	091000	6780	3390	3390	3390	3390	0
680	20240620	090900	6780	3390	3390	3390	3390	0
681	20240620	090800	6780	3390	3390	3390	3390	0
682	20240620	090700	6780	3390	3390	3390	3390	0
683	20240620	090600	6780	3390	3390	3390	3390	0
684	20240620	090500	6780	3390	3390	3390	3390	0
685	20240620	090400	6780	3390	3390	3390	3390	0
686	20240620	090300	6780	3390	3390	3390	3390	0
687	20240620	090200	6780	3390	3390	3390	3390	0
688	20240620	090100	6780	3390	3390	3390	3390	1
689	20240620	090000	3390	3390	3390	3390	3390	1