KissMeData/086460/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195900	4145	4145	4145	4145	4145	1
3	20240624	195800	4145	4145	4145	4145	4145	0
4	20240624	195700	4145	4145	4145	4145	4145	0
5	20240624	195600	4145	4145	4145	4145	4145	0
6	20240624	195500	4145	4145	4145	4145	4145	0
7	20240624	195400	4145	4145	4145	4145	4145	0
8	20240624	195300	4145	4145	4145	4145	4145	0
9	20240624	195200	4145	4145	4145	4145	4145	0
10	20240624	195100	4145	4145	4145	4145	4145	0
11	20240624	195000	4145	4145	4145	4145	4145	0
12	20240624	194900	4145	4145	4145	4145	4145	0
13	20240624	194800	4145	4145	4145	4145	4145	0
14	20240624	194700	4145	4145	4145	4145	4145	0
15	20240624	194600	4145	4145	4145	4145	4145	0
16	20240624	194500	4145	4145	4145	4145	4145	0
17	20240624	194400	4145	4145	4145	4145	4145	0
18	20240624	194300	4145	4145	4145	4145	4145	0
19	20240624	194200	4145	4145	4145	4145	4145	0
20	20240624	194100	4145	4145	4145	4145	4145	0
21	20240624	194000	4145	4145	4145	4145	4145	0
22	20240624	193900	4145	4145	4145	4145	4145	0
23	20240624	193800	4145	4145	4145	4145	4145	0
24	20240624	193700	4145	4145	4145	4145	4145	0
25	20240624	193600	4145	4145	4145	4145	4145	0
26	20240624	193500	4145	4145	4145	4145	4145	0
27	20240624	193400	4145	4145	4145	4145	4145	0
28	20240624	193300	4145	4145	4145	4145	4145	0
29	20240624	193200	4145	4145	4145	4145	4145	0
30	20240624	193100	4145	4145	4145	4145	4145	0
31	20240624	193000	4145	4145	4145	4145	4145	0
32	20240624	192900	4145	4145	4145	4145	4145	1
33	20240624	192800	4145	4145	4145	4145	4145	0
34	20240624	192700	4145	4145	4145	4145	4145	0
35	20240624	192600	4145	4145	4145	4145	4145	0
36	20240624	192500	4145	4145	4145	4145	4145	0
37	20240624	192400	4145	4145	4145	4145	4145	0
38	20240624	192300	4145	4145	4145	4145	4145	0
39	20240624	192200	4145	4145	4145	4145	4145	0
40	20240624	192100	4145	4145	4145	4145	4145	0
41	20240624	192000	4145	4145	4145	4145	4145	0
42	20240624	191900	4145	4145	4145	4145	4145	0
43	20240624	191800	4145	4145	4145	4145	4145	0
44	20240624	191700	4145	4145	4145	4145	4145	0
45	20240624	191600	4145	4145	4145	4145	4145	0
46	20240624	191500	4145	4145	4145	4145	4145	0
47	20240624	191400	4145	4145	4145	4145	4145	0
48	20240624	191300	4145	4145	4145	4145	4145	0
49	20240624	191200	4145	4145	4145	4145	4145	0
50	20240624	191100	4145	4145	4145	4145	4145	0
51	20240624	191000	4145	4145	4145	4145	4145	0
52	20240624	190900	4145	4145	4145	4145	4145	0
53	20240624	190800	4145	4145	4145	4145	4145	0
54	20240624	190700	4145	4145	4145	4145	4145	0
55	20240624	190600	4145	4145	4145	4145	4145	0
56	20240624	190500	4145	4145	4145	4145	4145	0
57	20240624	190400	4145	4145	4145	4145	4145	0
58	20240624	190300	4145	4145	4145	4145	4145	0
59	20240624	190200	4145	4145	4145	4145	4145	0
60	20240624	190100	4145	4145	4145	4145	4145	0
61	20240624	190000	4145	4145	4145	4145	4145	0
62	20240624	185900	4145	4145	4145	4145	4145	1
63	20240624	185800	4145	4145	4145	4145	4145	0
64	20240624	185700	4145	4145	4145	4145	4145	0
65	20240624	185600	4145	4145	4145	4145	4145	0
66	20240624	185500	4145	4145	4145	4145	4145	0
67	20240624	185400	4145	4145	4145	4145	4145	0
68	20240624	185300	4145	4145	4145	4145	4145	0
69	20240624	185200	4145	4145	4145	4145	4145	0
70	20240624	185100	4145	4145	4145	4145	4145	0
71	20240624	185000	4145	4145	4145	4145	4145	0
72	20240624	184900	4145	4145	4145	4145	4145	0
73	20240624	184800	4145	4145	4145	4145	4145	0
74	20240624	184700	4145	4145	4145	4145	4145	0
75	20240624	184600	4145	4145	4145	4145	4145	0
76	20240624	184500	4145	4145	4145	4145	4145	0
77	20240624	184400	4145	4145	4145	4145	4145	0
78	20240624	184300	4145	4145	4145	4145	4145	0
79	20240624	184200	4145	4145	4145	4145	4145	0
80	20240624	184100	4145	4145	4145	4145	4145	0
81	20240624	184000	4145	4145	4145	4145	4145	0
82	20240624	183900	4145	4145	4145	4145	4145	0
83	20240624	183800	4145	4145	4145	4145	4145	0
84	20240624	183700	4145	4145	4145	4145	4145	0
85	20240624	183600	4145	4145	4145	4145	4145	0
86	20240624	183500	4145	4145	4145	4145	4145	0
87	20240624	183400	4145	4145	4145	4145	4145	0
88	20240624	183300	4145	4145	4145	4145	4145	0
89	20240624	183200	4145	4145	4145	4145	4145	0
90	20240624	183100	4145	4145	4145	4145	4145	0
91	20240624	183000	4145	4145	4145	4145	4145	0
92	20240624	182900	4145	4145	4145	4145	4145	1
93	20240624	182800	4145	4145	4145	4145	4145	0
94	20240624	182700	4145	4145	4145	4145	4145	0
95	20240624	182600	4145	4145	4145	4145	4145	0
96	20240624	182500	4145	4145	4145	4145	4145	0
97	20240624	182400	4145	4145	4145	4145	4145	0
98	20240624	182300	4145	4145	4145	4145	4145	0
99	20240624	182200	4145	4145	4145	4145	4145	0
100	20240624	182100	4145	4145	4145	4145	4145	0
101	20240624	182000	4145	4145	4145	4145	4145	0
102	20240624	181900	4145	4145	4145	4145	4145	0
103	20240624	181800	4145	4145	4145	4145	4145	0
104	20240624	181700	4145	4145	4145	4145	4145	0
105	20240624	181600	4145	4145	4145	4145	4145	0
106	20240624	181500	4145	4145	4145	4145	4145	0
107	20240624	181400	4145	4145	4145	4145	4145	0
108	20240624	181300	4145	4145	4145	4145	4145	0
109	20240624	181200	4145	4145	4145	4145	4145	0
110	20240624	181100	4145	4145	4145	4145	4145	0
111	20240624	181000	4145	4145	4145	4145	4145	0
112	20240624	180900	4145	4145	4145	4145	4145	0
113	20240624	180800	4145	4145	4145	4145	4145	0
114	20240624	180700	4145	4145	4145	4145	4145	0
115	20240624	180600	4145	4145	4145	4145	4145	0
116	20240624	180500	4145	4145	4145	4145	4145	0
117	20240624	180400	4145	4145	4145	4145	4145	0
118	20240624	180300	4145	4145	4145	4145	4145	0
119	20240624	180200	4145	4145	4145	4145	4145	0
120	20240624	180100	4145	4145	4145	4145	4145	0
121	20240624	180000	4145	4145	4145	4145	4145	0
122	20240624	175900	4145	4145	4145	4145	4145	1
123	20240624	175800	4145	4145	4145	4145	4145	0
124	20240624	175700	4145	4145	4145	4145	4145	0
125	20240624	175600	4145	4145	4145	4145	4145	0
126	20240624	175500	4145	4145	4145	4145	4145	0
127	20240624	175400	4145	4145	4145	4145	4145	0
128	20240624	175300	4145	4145	4145	4145	4145	0
129	20240624	175200	4145	4145	4145	4145	4145	0
130	20240624	175100	4145	4145	4145	4145	4145	0
131	20240624	175000	4145	4145	4145	4145	4145	0
132	20240624	174900	4145	4145	4145	4145	4145	0
133	20240624	174800	4145	4145	4145	4145	4145	0
134	20240624	174700	4145	4145	4145	4145	4145	0
135	20240624	174600	4145	4145	4145	4145	4145	0
136	20240624	174500	4145	4145	4145	4145	4145	0
137	20240624	174400	4145	4145	4145	4145	4145	0
138	20240624	174300	4145	4145	4145	4145	4145	0
139	20240624	174200	4145	4145	4145	4145	4145	0
140	20240624	174100	4145	4145	4145	4145	4145	0
141	20240624	174000	4145	4145	4145	4145	4145	0
142	20240624	173900	4145	4145	4145	4145	4145	0
143	20240624	173800	4145	4145	4145	4145	4145	0
144	20240624	173700	4145	4145	4145	4145	4145	0
145	20240624	173600	4145	4145	4145	4145	4145	0
146	20240624	173500	4145	4145	4145	4145	4145	0
147	20240624	173400	4145	4145	4145	4145	4145	0
148	20240624	173300	4145	4145	4145	4145	4145	0
149	20240624	173200	4145	4145	4145	4145	4145	0
150	20240624	173100	4145	4145	4145	4145	4145	0
151	20240624	173000	4145	4145	4145	4145	4145	0
152	20240624	172900	4145	4145	4145	4145	4145	1
153	20240624	172800	4145	4145	4145	4145	4145	0
154	20240624	172700	4145	4145	4145	4145	4145	0
155	20240624	172600	4145	4145	4145	4145	4145	0
156	20240624	172500	4145	4145	4145	4145	4145	0
157	20240624	172400	4145	4145	4145	4145	4145	0
158	20240624	172300	4145	4145	4145	4145	4145	0
159	20240624	172200	4145	4145	4145	4145	4145	0
160	20240624	172100	4145	4145	4145	4145	4145	0
161	20240624	172000	4145	4145	4145	4145	4145	0
162	20240624	171900	4145	4145	4145	4145	4145	0
163	20240624	171800	4145	4145	4145	4145	4145	0
164	20240624	171700	4145	4145	4145	4145	4145	0
165	20240624	171600	4145	4145	4145	4145	4145	0
166	20240624	171500	4145	4145	4145	4145	4145	0
167	20240624	171400	4145	4145	4145	4145	4145	0
168	20240624	171300	4145	4145	4145	4145	4145	0
169	20240624	171200	4145	4145	4145	4145	4145	0
170	20240624	171100	4145	4145	4145	4145	4145	0
171	20240624	171000	4145	4145	4145	4145	4145	0
172	20240624	170900	4145	4145	4145	4145	4145	0
173	20240624	170800	4145	4145	4145	4145	4145	0
174	20240624	170700	4145	4145	4145	4145	4145	0
175	20240624	170600	4145	4145	4145	4145	4145	0
176	20240624	170500	4145	4145	4145	4145	4145	0
177	20240624	170400	4145	4145	4145	4145	4145	0
178	20240624	170300	4145	4145	4145	4145	4145	0
179	20240624	170200	4145	4145	4145	4145	4145	0
180	20240624	170100	4145	4145	4145	4145	4145	0
181	20240624	170000	4145	4145	4145	4145	4145	0
182	20240624	165900	4145	4145	4145	4145	4145	1
183	20240624	165800	4145	4145	4145	4145	4145	0
184	20240624	165700	4145	4145	4145	4145	4145	0
185	20240624	165600	4145	4145	4145	4145	4145	0
186	20240624	165500	4145	4145	4145	4145	4145	0
187	20240624	165400	4145	4145	4145	4145	4145	0
188	20240624	165300	4145	4145	4145	4145	4145	0
189	20240624	165200	4145	4145	4145	4145	4145	0
190	20240624	165100	4145	4145	4145	4145	4145	0
191	20240624	165000	4145	4145	4145	4145	4145	0
192	20240624	164900	4145	4145	4145	4145	4145	0
193	20240624	164800	4145	4145	4145	4145	4145	0
194	20240624	164700	4145	4145	4145	4145	4145	0
195	20240624	164600	4145	4145	4145	4145	4145	0
196	20240624	164500	4145	4145	4145	4145	4145	0
197	20240624	164400	4145	4145	4145	4145	4145	0
198	20240624	164300	4145	4145	4145	4145	4145	0
199	20240624	164200	4145	4145	4145	4145	4145	0
200	20240624	164100	4145	4145	4145	4145	4145	0
201	20240624	164000	4145	4145	4145	4145	4145	0
202	20240624	163900	4145	4145	4145	4145	4145	0
203	20240624	163800	4145	4145	4145	4145	4145	0
204	20240624	163700	4145	4145	4145	4145	4145	0
205	20240624	163600	4145	4145	4145	4145	4145	0
206	20240624	163500	4145	4145	4145	4145	4145	0
207	20240624	163400	4145	4145	4145	4145	4145	0
208	20240624	163300	4145	4145	4145	4145	4145	0
209	20240624	163200	4145	4145	4145	4145	4145	0
210	20240624	163100	4145	4145	4145	4145	4145	0
211	20240624	163000	4145	4145	4145	4145	4145	0
212	20240624	162900	4145	4145	4145	4145	4145	1
213	20240624	162800	4145	4145	4145	4145	4145	0
214	20240624	162700	4145	4145	4145	4145	4145	0
215	20240624	162600	4145	4145	4145	4145	4145	0
216	20240624	162500	4145	4145	4145	4145	4145	0
217	20240624	162400	4145	4145	4145	4145	4145	0
218	20240624	162300	4145	4145	4145	4145	4145	0
219	20240624	162200	4145	4145	4145	4145	4145	0
220	20240624	162100	4145	4145	4145	4145	4145	0
221	20240624	162000	4145	4145	4145	4145	4145	0
222	20240624	161900	4145	4145	4145	4145	4145	0
223	20240624	161800	4145	4145	4145	4145	4145	0
224	20240624	161700	4145	4145	4145	4145	4145	0
225	20240624	161600	4145	4145	4145	4145	4145	0
226	20240624	161500	4145	4145	4145	4145	4145	0
227	20240624	161400	4145	4145	4145	4145	4145	0
228	20240624	161300	4145	4145	4145	4145	4145	0
229	20240624	161200	4145	4145	4145	4145	4145	0
230	20240624	161100	4145	4145	4145	4145	4145	0
231	20240624	161000	4145	4145	4145	4145	4145	0
232	20240624	160900	4145	4145	4145	4145	4145	0
233	20240624	160800	4145	4145	4145	4145	4145	0
234	20240624	160700	4145	4145	4145	4145	4145	0
235	20240624	160600	4145	4145	4145	4145	4145	0
236	20240624	160500	4145	4145	4145	4145	4145	0
237	20240624	160400	4145	4145	4145	4145	4145	0
238	20240624	160300	4145	4145	4145	4145	4145	0
239	20240624	160200	4145	4145	4145	4145	4145	0
240	20240624	160100	4145	4145	4145	4145	4145	0
241	20240624	160000	4145	4145	4145	4145	4145	0
242	20240624	155900	4145	4145	4145	4145	4145	1
243	20240624	155800	4145	4145	4145	4145	4145	0
244	20240624	155700	4145	4145	4145	4145	4145	0
245	20240624	155600	4145	4145	4145	4145	4145	0
246	20240624	155500	4145	4145	4145	4145	4145	0
247	20240624	155400	4145	4145	4145	4145	4145	0
248	20240624	155300	4145	4145	4145	4145	4145	0
249	20240624	155200	4145	4145	4145	4145	4145	0
250	20240624	155100	4145	4145	4145	4145	4145	0
251	20240624	155000	4145	4145	4145	4145	4145	0
252	20240624	154900	4145	4145	4145	4145	4145	0
253	20240624	154800	4145	4145	4145	4145	4145	0
254	20240624	154700	4145	4145	4145	4145	4145	0
255	20240624	154600	4145	4145	4145	4145	4145	0
256	20240624	154500	4145	4145	4145	4145	4145	0
257	20240624	154400	4145	4145	4145	4145	4145	0
258	20240624	154300	4145	4145	4145	4145	4145	0
259	20240624	154200	4145	4145	4145	4145	4145	0
260	20240624	154100	4145	4145	4145	4145	4145	0
261	20240624	154000	4145	4145	4145	4145	4145	0
262	20240624	153900	4145	4145	4145	4145	4145	0
263	20240624	153800	4145	4145	4145	4145	4145	0
264	20240624	153700	4145	4145	4145	4145	4145	0
265	20240624	153600	4145	4145	4145	4145	4145	0
266	20240624	153500	4145	4145	4145	4145	4145	0
267	20240624	153400	4145	4145	4145	4145	4145	0
268	20240624	153300	4145	4145	4145	4145	4145	0
269	20240624	153200	4145	4145	4145	4145	4145	0
270	20240624	153100	4145	4145	4145	4145	4145	0
271	20240624	153000	4145	4145	4145	4145	4145	0
272	20240624	152900	4145	4145	4145	4145	4145	0
273	20240624	152800	4145	4145	4145	4145	4145	0
274	20240624	152700	4145	4145	4145	4145	4145	0
275	20240624	152600	4145	4145	4145	4145	4145	0
276	20240624	152500	4145	4145	4145	4145	4145	0
277	20240624	152400	4145	4145	4145	4145	4145	0
278	20240624	152300	4145	4145	4145	4145	4145	0
279	20240624	152200	4145	4145	4145	4145	4145	0
280	20240624	152100	4145	4145	4145	4145	4145	0
281	20240624	152000	4145	4145	4145	4145	4145	0
282	20240624	151900	4145	4145	4145	4145	4145	0
283	20240624	151800	4145	4145	4145	4145	4145	0
284	20240624	151700	4145	4145	4145	4145	4145	0
285	20240624	151600	4145	4145	4145	4145	4145	0
286	20240624	151500	4145	4145	4145	4145	4145	0
287	20240624	151400	4145	4145	4145	4145	4145	0
288	20240624	151300	4145	4145	4145	4145	4145	0
289	20240624	151200	4145	4145	4145	4145	4145	0
290	20240624	151100	4145	4145	4145	4145	4145	0
291	20240624	151000	4145	4145	4145	4145	4145	0
292	20240624	150900	4145	4145	4145	4145	4145	0
293	20240624	150800	4145	4145	4145	4145	4145	0
294	20240624	150700	4145	4145	4145	4145	4145	0
295	20240624	150600	4145	4145	4145	4145	4145	0
296	20240624	150500	4145	4145	4145	4145	4145	0
297	20240624	150400	4145	4145	4145	4145	4145	0
298	20240624	150300	4145	4145	4145	4145	4145	0
299	20240624	150200	4145	4145	4145	4145	4145	0
300	20240624	150100	4145	4145	4145	4145	4145	0
301	20240624	150000	4145	4145	4145	4145	4145	0
302	20240624	145900	4145	4145	4145	4145	4145	0
303	20240624	145800	4145	4145	4145	4145	4145	0
304	20240624	145700	4145	4145	4145	4145	4145	0
305	20240624	145600	4145	4145	4145	4145	4145	0
306	20240624	145500	4145	4145	4145	4145	4145	0
307	20240624	145400	4145	4145	4145	4145	4145	0
308	20240624	145300	4145	4145	4145	4145	4145	0
309	20240624	145200	4145	4145	4145	4145	4145	0
310	20240624	145100	4145	4145	4145	4145	4145	0
311	20240624	145000	4145	4145	4145	4145	4145	0
312	20240624	144900	4145	4145	4145	4145	4145	0
313	20240624	144800	4145	4145	4145	4145	4145	0
314	20240624	144700	4145	4145	4145	4145	4145	0
315	20240624	144600	4145	4145	4145	4145	4145	0
316	20240624	144500	4145	4145	4145	4145	4145	0
317	20240624	144400	4145	4145	4145	4145	4145	0
318	20240624	144300	4145	4145	4145	4145	4145	0
319	20240624	144200	4145	4145	4145	4145	4145	0
320	20240624	144100	4145	4145	4145	4145	4145	0
321	20240624	144000	4145	4145	4145	4145	4145	0
322	20240624	143900	4145	4145	4145	4145	4145	0
323	20240624	143800	4145	4145	4145	4145	4145	0
324	20240624	143700	4145	4145	4145	4145	4145	0
325	20240624	143600	4145	4145	4145	4145	4145	0
326	20240624	143500	4145	4145	4145	4145	4145	0
327	20240624	143400	4145	4145	4145	4145	4145	0
328	20240624	143300	4145	4145	4145	4145	4145	0
329	20240624	143200	4145	4145	4145	4145	4145	0
330	20240624	143100	4145	4145	4145	4145	4145	0
331	20240624	143000	4145	4145	4145	4145	4145	0
332	20240624	142900	4145	4145	4145	4145	4145	0
333	20240624	142800	4145	4145	4145	4145	4145	0
334	20240624	142700	4145	4145	4145	4145	4145	0
335	20240624	142600	4145	4145	4145	4145	4145	0
336	20240624	142500	4145	4145	4145	4145	4145	0
337	20240624	142400	4145	4145	4145	4145	4145	0
338	20240624	142300	4145	4145	4145	4145	4145	0
339	20240624	142200	4145	4145	4145	4145	4145	0
340	20240624	142100	4145	4145	4145	4145	4145	0
341	20240624	142000	4145	4145	4145	4145	4145	0
342	20240624	141900	4145	4145	4145	4145	4145	0
343	20240624	141800	4145	4145	4145	4145	4145	0
344	20240624	141700	4145	4145	4145	4145	4145	0
345	20240624	141600	4145	4145	4145	4145	4145	0
346	20240624	141500	4145	4145	4145	4145	4145	0
347	20240624	141400	4145	4145	4145	4145	4145	0
348	20240624	141300	4145	4145	4145	4145	4145	0
349	20240624	141200	4145	4145	4145	4145	4145	0
350	20240624	141100	4145	4145	4145	4145	4145	0
351	20240624	141000	4145	4145	4145	4145	4145	0
352	20240624	140900	4145	4145	4145	4145	4145	0
353	20240624	140800	4145	4145	4145	4145	4145	0
354	20240624	140700	4145	4145	4145	4145	4145	0
355	20240624	140600	4145	4145	4145	4145	4145	0
356	20240624	140500	4145	4145	4145	4145	4145	0
357	20240624	140400	4145	4145	4145	4145	4145	0
358	20240624	140300	4145	4145	4145	4145	4145	0
359	20240624	140200	4145	4145	4145	4145	4145	0
360	20240624	140100	4145	4145	4145	4145	4145	0
361	20240624	140000	4145	4145	4145	4145	4145	0
362	20240624	135900	4145	4145	4145	4145	4145	0
363	20240624	135800	4145	4145	4145	4145	4145	0
364	20240624	135700	4145	4145	4145	4145	4145	0
365	20240624	135600	4145	4145	4145	4145	4145	0
366	20240624	135500	4145	4145	4145	4145	4145	0
367	20240624	135400	4145	4145	4145	4145	4145	0
368	20240624	135300	4145	4145	4145	4145	4145	0
369	20240624	135200	4145	4145	4145	4145	4145	0
370	20240624	135100	4145	4145	4145	4145	4145	0
371	20240624	135000	4145	4145	4145	4145	4145	0
372	20240624	134900	4145	4145	4145	4145	4145	0
373	20240624	134800	4145	4145	4145	4145	4145	0
374	20240624	134700	4145	4145	4145	4145	4145	0
375	20240624	134600	4145	4145	4145	4145	4145	0
376	20240624	134500	4145	4145	4145	4145	4145	0
377	20240624	134400	4145	4145	4145	4145	4145	0
378	20240624	134300	4145	4145	4145	4145	4145	0
379	20240624	134200	4145	4145	4145	4145	4145	0
380	20240624	134100	4145	4145	4145	4145	4145	0
381	20240624	134000	4145	4145	4145	4145	4145	0
382	20240624	133900	4145	4145	4145	4145	4145	0
383	20240624	133800	4145	4145	4145	4145	4145	0
384	20240624	133700	4145	4145	4145	4145	4145	0
385	20240624	133600	4145	4145	4145	4145	4145	0
386	20240624	133500	4145	4145	4145	4145	4145	0
387	20240624	133400	4145	4145	4145	4145	4145	0
388	20240624	133300	4145	4145	4145	4145	4145	0
389	20240624	133200	4145	4145	4145	4145	4145	0
390	20240624	133100	4145	4145	4145	4145	4145	0
391	20240624	133000	4145	4145	4145	4145	4145	0
392	20240624	132900	4145	4145	4145	4145	4145	0
393	20240624	132800	4145	4145	4145	4145	4145	0
394	20240624	132700	4145	4145	4145	4145	4145	0
395	20240624	132600	4145	4145	4145	4145	4145	0
396	20240624	132500	4145	4145	4145	4145	4145	0
397	20240624	132400	4145	4145	4145	4145	4145	0
398	20240624	132300	4145	4145	4145	4145	4145	0
399	20240624	132200	4145	4145	4145	4145	4145	0
400	20240624	132100	4145	4145	4145	4145	4145	0
401	20240624	132000	4145	4145	4145	4145	4145	0
402	20240624	131900	4145	4145	4145	4145	4145	0
403	20240624	131800	4145	4145	4145	4145	4145	0
404	20240624	131700	4145	4145	4145	4145	4145	0
405	20240624	131600	4145	4145	4145	4145	4145	0
406	20240624	131500	4145	4145	4145	4145	4145	0
407	20240624	131400	4145	4145	4145	4145	4145	0
408	20240624	131300	4145	4145	4145	4145	4145	0
409	20240624	131200	4145	4145	4145	4145	4145	0
410	20240624	131100	4145	4145	4145	4145	4145	0
411	20240624	131000	4145	4145	4145	4145	4145	0
412	20240624	130900	4145	4145	4145	4145	4145	0
413	20240624	130800	4145	4145	4145	4145	4145	0
414	20240624	130700	4145	4145	4145	4145	4145	0
415	20240624	130600	4145	4145	4145	4145	4145	0
416	20240624	130500	4145	4145	4145	4145	4145	0
417	20240624	130400	4145	4145	4145	4145	4145	0
418	20240624	130300	4145	4145	4145	4145	4145	0
419	20240624	130200	4145	4145	4145	4145	4145	0
420	20240624	130100	4145	4145	4145	4145	4145	0
421	20240624	130000	4145	4145	4145	4145	4145	0
422	20240624	125900	4145	4145	4145	4145	4145	0
423	20240624	125800	4145	4145	4145	4145	4145	0
424	20240624	125700	4145	4145	4145	4145	4145	0
425	20240624	125600	4145	4145	4145	4145	4145	0
426	20240624	125500	4145	4145	4145	4145	4145	0
427	20240624	125400	4145	4145	4145	4145	4145	0
428	20240624	125300	4145	4145	4145	4145	4145	0
429	20240624	125200	4145	4145	4145	4145	4145	0
430	20240624	125100	4145	4145	4145	4145	4145	0
431	20240624	125000	4145	4145	4145	4145	4145	0
432	20240624	124900	4145	4145	4145	4145	4145	0
433	20240624	124800	4145	4145	4145	4145	4145	0
434	20240624	124700	4145	4145	4145	4145	4145	0
435	20240624	124600	4145	4145	4145	4145	4145	0
436	20240624	124500	4145	4145	4145	4145	4145	0
437	20240624	124400	4145	4145	4145	4145	4145	0
438	20240624	124300	4145	4145	4145	4145	4145	0
439	20240624	124200	4145	4145	4145	4145	4145	0
440	20240624	124100	4145	4145	4145	4145	4145	0
441	20240624	124000	4145	4145	4145	4145	4145	0
442	20240624	123900	4145	4145	4145	4145	4145	0
443	20240624	123800	4145	4145	4145	4145	4145	0
444	20240624	123700	4145	4145	4145	4145	4145	0
445	20240624	123600	4145	4145	4145	4145	4145	0
446	20240624	123500	4145	4145	4145	4145	4145	0
447	20240624	123400	4145	4145	4145	4145	4145	0
448	20240624	123300	4145	4145	4145	4145	4145	0
449	20240624	123200	4145	4145	4145	4145	4145	0
450	20240624	123100	4145	4145	4145	4145	4145	0
451	20240624	123000	4145	4145	4145	4145	4145	0
452	20240624	122900	4145	4145	4145	4145	4145	0
453	20240624	122800	4145	4145	4145	4145	4145	0
454	20240624	122700	4145	4145	4145	4145	4145	0
455	20240624	122600	4145	4145	4145	4145	4145	0
456	20240624	122500	4145	4145	4145	4145	4145	0
457	20240624	122400	4145	4145	4145	4145	4145	0
458	20240624	122300	4145	4145	4145	4145	4145	0
459	20240624	122200	4145	4145	4145	4145	4145	0
460	20240624	122100	4145	4145	4145	4145	4145	0
461	20240624	122000	4145	4145	4145	4145	4145	0
462	20240624	121900	4145	4145	4145	4145	4145	0
463	20240624	121800	4145	4145	4145	4145	4145	0
464	20240624	121700	4145	4145	4145	4145	4145	0
465	20240624	121600	4145	4145	4145	4145	4145	0
466	20240624	121500	4145	4145	4145	4145	4145	0
467	20240624	121400	4145	4145	4145	4145	4145	0
468	20240624	121300	4145	4145	4145	4145	4145	0
469	20240624	121200	4145	4145	4145	4145	4145	0
470	20240624	121100	4145	4145	4145	4145	4145	0
471	20240624	121000	4145	4145	4145	4145	4145	0
472	20240624	120900	4145	4145	4145	4145	4145	0
473	20240624	120800	4145	4145	4145	4145	4145	0
474	20240624	120700	4145	4145	4145	4145	4145	0
475	20240624	120600	4145	4145	4145	4145	4145	0
476	20240624	120500	4145	4145	4145	4145	4145	0
477	20240624	120400	4145	4145	4145	4145	4145	0
478	20240624	120300	4145	4145	4145	4145	4145	0
479	20240624	120200	4145	4145	4145	4145	4145	0
480	20240624	120100	4145	4145	4145	4145	4145	0
481	20240624	120000	4145	4145	4145	4145	4145	0
482	20240624	115900	4145	4145	4145	4145	4145	0
483	20240624	115800	4145	4145	4145	4145	4145	0
484	20240624	115700	4145	4145	4145	4145	4145	0
485	20240624	115600	4145	4145	4145	4145	4145	0
486	20240624	115500	4145	4145	4145	4145	4145	0
487	20240624	115400	4145	4145	4145	4145	4145	0
488	20240624	115300	4145	4145	4145	4145	4145	0
489	20240624	115200	4145	4145	4145	4145	4145	0
490	20240624	115100	4145	4145	4145	4145	4145	0
491	20240624	115000	4145	4145	4145	4145	4145	0
492	20240624	114900	4145	4145	4145	4145	4145	0
493	20240624	114800	4145	4145	4145	4145	4145	0
494	20240624	114700	4145	4145	4145	4145	4145	0
495	20240624	114600	4145	4145	4145	4145	4145	0
496	20240624	114500	4145	4145	4145	4145	4145	0
497	20240624	114400	4145	4145	4145	4145	4145	0
498	20240624	114300	4145	4145	4145	4145	4145	0
499	20240624	114200	4145	4145	4145	4145	4145	0
500	20240624	114100	4145	4145	4145	4145	4145	0
501	20240624	114000	4145	4145	4145	4145	4145	0
502	20240624	113900	4145	4145	4145	4145	4145	0
503	20240624	113800	4145	4145	4145	4145	4145	0
504	20240624	113700	4145	4145	4145	4145	4145	0
505	20240624	113600	4145	4145	4145	4145	4145	0
506	20240624	113500	4145	4145	4145	4145	4145	0
507	20240624	113400	4145	4145	4145	4145	4145	0
508	20240624	113300	4145	4145	4145	4145	4145	0
509	20240624	113200	4145	4145	4145	4145	4145	0
510	20240624	113100	4145	4145	4145	4145	4145	0
511	20240624	113000	4145	4145	4145	4145	4145	0
512	20240624	112900	4145	4145	4145	4145	4145	0
513	20240624	112800	4145	4145	4145	4145	4145	0
514	20240624	112700	4145	4145	4145	4145	4145	0
515	20240624	112600	4145	4145	4145	4145	4145	0
516	20240624	112500	4145	4145	4145	4145	4145	0
517	20240624	112400	4145	4145	4145	4145	4145	0
518	20240624	112300	4145	4145	4145	4145	4145	0
519	20240624	112200	4145	4145	4145	4145	4145	0
520	20240624	112100	4145	4145	4145	4145	4145	0
521	20240624	112000	4145	4145	4145	4145	4145	0
522	20240624	111900	4145	4145	4145	4145	4145	0
523	20240624	111800	4145	4145	4145	4145	4145	0
524	20240624	111700	4145	4145	4145	4145	4145	0
525	20240624	111600	4145	4145	4145	4145	4145	0
526	20240624	111500	4145	4145	4145	4145	4145	0
527	20240624	111400	4145	4145	4145	4145	4145	0
528	20240624	111300	4145	4145	4145	4145	4145	0
529	20240624	111200	4145	4145	4145	4145	4145	0
530	20240624	111100	4145	4145	4145	4145	4145	0
531	20240624	111000	4145	4145	4145	4145	4145	0
532	20240624	110900	4145	4145	4145	4145	4145	0
533	20240624	110800	4145	4145	4145	4145	4145	0
534	20240624	110700	4145	4145	4145	4145	4145	0
535	20240624	110600	4145	4145	4145	4145	4145	0
536	20240624	110500	4145	4145	4145	4145	4145	0
537	20240624	110400	4145	4145	4145	4145	4145	0
538	20240624	110300	4145	4145	4145	4145	4145	0
539	20240624	110200	4145	4145	4145	4145	4145	0
540	20240624	110100	4145	4145	4145	4145	4145	0
541	20240624	110000	4145	4145	4145	4145	4145	0
542	20240624	105900	4145	4145	4145	4145	4145	0
543	20240624	105800	4145	4145	4145	4145	4145	0
544	20240624	105700	4145	4145	4145	4145	4145	0
545	20240624	105600	4145	4145	4145	4145	4145	0
546	20240624	105500	4145	4145	4145	4145	4145	0
547	20240624	105400	4145	4145	4145	4145	4145	0
548	20240624	105300	4145	4145	4145	4145	4145	0
549	20240624	105200	4145	4145	4145	4145	4145	0
550	20240624	105100	4145	4145	4145	4145	4145	0
551	20240624	105000	4145	4145	4145	4145	4145	0
552	20240624	104900	4145	4145	4145	4145	4145	0
553	20240624	104800	4145	4145	4145	4145	4145	0
554	20240624	104700	4145	4145	4145	4145	4145	0
555	20240624	104600	4145	4145	4145	4145	4145	0
556	20240624	104500	4145	4145	4145	4145	4145	0
557	20240624	104400	4145	4145	4145	4145	4145	0
558	20240624	104300	4145	4145	4145	4145	4145	0
559	20240624	104200	4145	4145	4145	4145	4145	0
560	20240624	104100	4145	4145	4145	4145	4145	0
561	20240624	104000	4145	4145	4145	4145	4145	0
562	20240624	103900	4145	4145	4145	4145	4145	0
563	20240624	103800	4145	4145	4145	4145	4145	0
564	20240624	103700	4145	4145	4145	4145	4145	0
565	20240624	103600	4145	4145	4145	4145	4145	0
566	20240624	103500	4145	4145	4145	4145	4145	0
567	20240624	103400	4145	4145	4145	4145	4145	0
568	20240624	103300	4145	4145	4145	4145	4145	0
569	20240624	103200	4145	4145	4145	4145	4145	0
570	20240624	103100	4145	4145	4145	4145	4145	0
571	20240624	103000	4145	4145	4145	4145	4145	0
572	20240624	102900	4145	4145	4145	4145	4145	0
573	20240624	102800	4145	4145	4145	4145	4145	0
574	20240624	102700	4145	4145	4145	4145	4145	0
575	20240624	102600	4145	4145	4145	4145	4145	0
576	20240624	102500	4145	4145	4145	4145	4145	0
577	20240624	102400	4145	4145	4145	4145	4145	0
578	20240624	102300	4145	4145	4145	4145	4145	0
579	20240624	102200	4145	4145	4145	4145	4145	0
580	20240624	102100	4145	4145	4145	4145	4145	0
581	20240624	102000	4145	4145	4145	4145	4145	0
582	20240624	101900	4145	4145	4145	4145	4145	0
583	20240624	101800	4145	4145	4145	4145	4145	0
584	20240624	101700	4145	4145	4145	4145	4145	0
585	20240624	101600	4145	4145	4145	4145	4145	0
586	20240624	101500	4145	4145	4145	4145	4145	0
587	20240624	101400	4145	4145	4145	4145	4145	0
588	20240624	101300	4145	4145	4145	4145	4145	0
589	20240624	101200	4145	4145	4145	4145	4145	0
590	20240624	101100	4145	4145	4145	4145	4145	0
591	20240624	101000	4145	4145	4145	4145	4145	0
592	20240624	100900	4145	4145	4145	4145	4145	0
593	20240624	100800	4145	4145	4145	4145	4145	0
594	20240624	100700	4145	4145	4145	4145	4145	0
595	20240624	100600	4145	4145	4145	4145	4145	0
596	20240624	100500	4145	4145	4145	4145	4145	0
597	20240624	100400	4145	4145	4145	4145	4145	0
598	20240624	100300	4145	4145	4145	4145	4145	0
599	20240624	100200	4145	4145	4145	4145	4145	0
600	20240624	100100	4145	4145	4145	4145	4145	0
601	20240624	100000	4145	4145	4145	4145	4145	0
602	20240624	095900	4145	4145	4145	4145	4145	0
603	20240624	095800	4145	4145	4145	4145	4145	0
604	20240624	095700	4145	4145	4145	4145	4145	0
605	20240624	095600	4145	4145	4145	4145	4145	0
606	20240624	095500	4145	4145	4145	4145	4145	0
607	20240624	095400	4145	4145	4145	4145	4145	0
608	20240624	095300	4145	4145	4145	4145	4145	0
609	20240624	095200	4145	4145	4145	4145	4145	0
610	20240624	095100	4145	4145	4145	4145	4145	0
611	20240624	095000	4145	4145	4145	4145	4145	0
612	20240624	094900	4145	4145	4145	4145	4145	0
613	20240624	094800	4145	4145	4145	4145	4145	0
614	20240624	094700	4145	4145	4145	4145	4145	0
615	20240624	094600	4145	4145	4145	4145	4145	0
616	20240624	094500	4145	4145	4145	4145	4145	0
617	20240624	094400	4145	4145	4145	4145	4145	0
618	20240624	094300	4145	4145	4145	4145	4145	0
619	20240624	094200	4145	4145	4145	4145	4145	0
620	20240624	094100	4145	4145	4145	4145	4145	0
621	20240624	094000	4145	4145	4145	4145	4145	0
622	20240624	093900	4145	4145	4145	4145	4145	0
623	20240624	093800	4145	4145	4145	4145	4145	0
624	20240624	093700	4145	4145	4145	4145	4145	0
625	20240624	093600	4145	4145	4145	4145	4145	0
626	20240624	093500	4145	4145	4145	4145	4145	0
627	20240624	093400	4145	4145	4145	4145	4145	0
628	20240624	093300	4145	4145	4145	4145	4145	0
629	20240624	093200	4145	4145	4145	4145	4145	0
630	20240624	093100	4145	4145	4145	4145	4145	0
631	20240624	093000	4145	4145	4145	4145	4145	0
632	20240624	092900	4145	4145	4145	4145	4145	0
633	20240624	092800	4145	4145	4145	4145	4145	0
634	20240624	092700	4145	4145	4145	4145	4145	0
635	20240624	092600	4145	4145	4145	4145	4145	0
636	20240624	092500	4145	4145	4145	4145	4145	0
637	20240624	092400	4145	4145	4145	4145	4145	0
638	20240624	092300	4145	4145	4145	4145	4145	0
639	20240624	092200	4145	4145	4145	4145	4145	0
640	20240624	092100	4145	4145	4145	4145	4145	0
641	20240624	092000	4145	4145	4145	4145	4145	0
642	20240624	091900	4145	4145	4145	4145	4145	0
643	20240624	091800	4145	4145	4145	4145	4145	0
644	20240624	091700	4145	4145	4145	4145	4145	0
645	20240624	091600	4145	4145	4145	4145	4145	0
646	20240624	091500	4145	4145	4145	4145	4145	0
647	20240624	091400	4145	4145	4145	4145	4145	0
648	20240624	091300	4145	4145	4145	4145	4145	0
649	20240624	091200	4145	4145	4145	4145	4145	0
650	20240624	091100	4145	4145	4145	4145	4145	0
651	20240624	091000	4145	4145	4145	4145	4145	0
652	20240624	090900	4145	4145	4145	4145	4145	0
653	20240624	090800	4145	4145	4145	4145	4145	0
654	20240624	090700	4145	4145	4145	4145	4145	0
655	20240624	090600	4145	4145	4145	4145	4145	0
656	20240624	090500	4145	4145	4145	4145	4145	0
657	20240624	090400	4145	4145	4145	4145	4145	0
658	20240624	090300	4145	4145	4145	4145	4145	0
659	20240624	090200	4145	4145	4145	4145	4145	0
660	20240624	090100	4145	4145	4145	4145	4145	0
661	20240624	090000	4145	4145	4145	4145	4145	1