KissMeData/116100/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	201300	26632	1776	1776	1776	1776	1
3	20240618	201200	26632	1776	1776	1776	1776	0
4	20240618	201100	26632	1776	1776	1776	1776	0
5	20240618	201000	26632	1776	1776	1776	1776	0
6	20240618	200900	26632	1776	1776	1776	1776	0
7	20240618	200800	26632	1776	1776	1776	1776	0
8	20240618	200700	26632	1776	1776	1776	1776	0
9	20240618	200600	26632	1776	1776	1776	1776	0
10	20240618	200500	26632	1776	1776	1776	1776	0
11	20240618	200400	26632	1776	1776	1776	1776	0
12	20240618	200300	26632	1776	1776	1776	1776	0
13	20240618	200200	26632	1776	1776	1776	1776	0
14	20240618	200100	26632	1776	1776	1776	1776	0
15	20240618	200000	26632	1776	1776	1776	1776	0
16	20240618	195900	26632	1776	1776	1776	1776	0
17	20240618	195800	26632	1776	1776	1776	1776	0
18	20240618	195700	26632	1776	1776	1776	1776	0
19	20240618	195600	26632	1776	1776	1776	1776	0
20	20240618	195500	26632	1776	1776	1776	1776	0
21	20240618	195400	26632	1776	1776	1776	1776	0
22	20240618	195300	26632	1776	1776	1776	1776	0
23	20240618	195200	26632	1776	1776	1776	1776	0
24	20240618	195100	26632	1776	1776	1776	1776	0
25	20240618	195000	26632	1776	1776	1776	1776	0
26	20240618	194900	26632	1776	1776	1776	1776	0
27	20240618	194800	26632	1776	1776	1776	1776	0
28	20240618	194700	26632	1776	1776	1776	1776	0
29	20240618	194600	26632	1776	1776	1776	1776	0
30	20240618	194500	26632	1776	1776	1776	1776	0
31	20240618	194400	26632	1776	1776	1776	1776	0
32	20240618	194300	26632	1776	1776	1776	1776	1
33	20240618	194200	26632	1776	1776	1776	1776	0
34	20240618	194100	26632	1776	1776	1776	1776	0
35	20240618	194000	26632	1776	1776	1776	1776	0
36	20240618	193900	26632	1776	1776	1776	1776	0
37	20240618	193800	26632	1776	1776	1776	1776	0
38	20240618	193700	26632	1776	1776	1776	1776	0
39	20240618	193600	26632	1776	1776	1776	1776	0
40	20240618	193500	26632	1776	1776	1776	1776	0
41	20240618	193400	26632	1776	1776	1776	1776	0
42	20240618	193300	26632	1776	1776	1776	1776	0
43	20240618	193200	26632	1776	1776	1776	1776	0
44	20240618	193100	26632	1776	1776	1776	1776	0
45	20240618	193000	26632	1776	1776	1776	1776	0
46	20240618	192900	26632	1776	1776	1776	1776	0
47	20240618	192800	26632	1776	1776	1776	1776	0
48	20240618	192700	26632	1776	1776	1776	1776	0
49	20240618	192600	26632	1776	1776	1776	1776	0
50	20240618	192500	26632	1776	1776	1776	1776	0
51	20240618	192400	26632	1776	1776	1776	1776	0
52	20240618	192300	26632	1776	1776	1776	1776	0
53	20240618	192200	26632	1776	1776	1776	1776	0
54	20240618	192100	26632	1776	1776	1776	1776	0
55	20240618	192000	26632	1776	1776	1776	1776	0
56	20240618	191900	26632	1776	1776	1776	1776	0
57	20240618	191800	26632	1776	1776	1776	1776	0
58	20240618	191700	26632	1776	1776	1776	1776	0
59	20240618	191600	26632	1776	1776	1776	1776	0
60	20240618	191500	26632	1776	1776	1776	1776	0
61	20240618	191400	26632	1776	1776	1776	1776	0
62	20240618	191300	26632	1776	1776	1776	1776	1
63	20240618	191200	26632	1776	1776	1776	1776	0
64	20240618	191100	26632	1776	1776	1776	1776	0
65	20240618	191000	26632	1776	1776	1776	1776	0
66	20240618	190900	26632	1776	1776	1776	1776	0
67	20240618	190800	26632	1776	1776	1776	1776	0
68	20240618	190700	26632	1776	1776	1776	1776	0
69	20240618	190600	26632	1776	1776	1776	1776	0
70	20240618	190500	26632	1776	1776	1776	1776	0
71	20240618	190400	26632	1776	1776	1776	1776	0
72	20240618	190300	26632	1776	1776	1776	1776	0
73	20240618	190200	26632	1776	1776	1776	1776	0
74	20240618	190100	26632	1776	1776	1776	1776	0
75	20240618	190000	26632	1776	1776	1776	1776	0
76	20240618	185900	26632	1776	1776	1776	1776	0
77	20240618	185800	26632	1776	1776	1776	1776	0
78	20240618	185700	26632	1776	1776	1776	1776	0
79	20240618	185600	26632	1776	1776	1776	1776	0
80	20240618	185500	26632	1776	1776	1776	1776	0
81	20240618	185400	26632	1776	1776	1776	1776	0
82	20240618	185300	26632	1776	1776	1776	1776	0
83	20240618	185200	26632	1776	1776	1776	1776	0
84	20240618	185100	26632	1776	1776	1776	1776	0
85	20240618	185000	26632	1776	1776	1776	1776	0
86	20240618	184900	26632	1776	1776	1776	1776	0
87	20240618	184800	26632	1776	1776	1776	1776	0
88	20240618	184700	26632	1776	1776	1776	1776	0
89	20240618	184600	26632	1776	1776	1776	1776	0
90	20240618	184500	26632	1776	1776	1776	1776	0
91	20240618	184400	26632	1776	1776	1776	1776	0
92	20240618	184300	26632	1776	1776	1776	1776	1
93	20240618	184200	26632	1776	1776	1776	1776	0
94	20240618	184100	26632	1776	1776	1776	1776	0
95	20240618	184000	26632	1776	1776	1776	1776	0
96	20240618	183900	26632	1776	1776	1776	1776	0
97	20240618	183800	26632	1776	1776	1776	1776	0
98	20240618	183700	26632	1776	1776	1776	1776	0
99	20240618	183600	26632	1776	1776	1776	1776	0
100	20240618	183500	26632	1776	1776	1776	1776	0
101	20240618	183400	26632	1776	1776	1776	1776	0
102	20240618	183300	26632	1776	1776	1776	1776	0
103	20240618	183200	26632	1776	1776	1776	1776	0
104	20240618	183100	26632	1776	1776	1776	1776	0
105	20240618	183000	26632	1776	1776	1776	1776	0
106	20240618	182900	26632	1776	1776	1776	1776	0
107	20240618	182800	26632	1776	1776	1776	1776	0
108	20240618	182700	26632	1776	1776	1776	1776	0
109	20240618	182600	26632	1776	1776	1776	1776	0
110	20240618	182500	26632	1776	1776	1776	1776	0
111	20240618	182400	26632	1776	1776	1776	1776	0
112	20240618	182300	26632	1776	1776	1776	1776	0
113	20240618	182200	26632	1776	1776	1776	1776	0
114	20240618	182100	26632	1776	1776	1776	1776	0
115	20240618	182000	26632	1776	1776	1776	1776	0
116	20240618	181900	26632	1776	1776	1776	1776	0
117	20240618	181800	26632	1776	1776	1776	1776	0
118	20240618	181700	26632	1776	1776	1776	1776	0
119	20240618	181600	26632	1776	1776	1776	1776	0
120	20240618	181500	26632	1776	1776	1776	1776	0
121	20240618	181400	26632	1776	1776	1776	1776	0
122	20240618	181300	26632	1776	1776	1776	1776	1
123	20240618	181200	26632	1776	1776	1776	1776	0
124	20240618	181100	26632	1776	1776	1776	1776	0
125	20240618	181000	26632	1776	1776	1776	1776	0
126	20240618	180900	26632	1776	1776	1776	1776	0
127	20240618	180800	26632	1776	1776	1776	1776	0
128	20240618	180700	26632	1776	1776	1776	1776	0
129	20240618	180600	26632	1776	1776	1776	1776	0
130	20240618	180500	26632	1776	1776	1776	1776	0
131	20240618	180400	26632	1776	1776	1776	1776	0
132	20240618	180300	26632	1776	1776	1776	1776	0
133	20240618	180200	26632	1776	1776	1776	1776	0
134	20240618	180100	26632	1776	1776	1776	1776	0
135	20240618	180000	26632	1776	1776	1776	1776	0
136	20240618	175900	26632	1776	1776	1776	1776	0
137	20240618	175800	26632	1776	1776	1776	1776	0
138	20240618	175700	26632	1776	1776	1776	1776	0
139	20240618	175600	26632	1776	1776	1776	1776	0
140	20240618	175500	26632	1776	1776	1776	1776	0
141	20240618	175400	26632	1776	1776	1776	1776	0
142	20240618	175300	26632	1776	1776	1776	1776	0
143	20240618	175200	26632	1776	1776	1776	1776	0
144	20240618	175100	26632	1776	1776	1776	1776	0
145	20240618	175000	26632	1776	1776	1776	1776	0
146	20240618	174900	26632	1776	1776	1776	1776	0
147	20240618	174800	26632	1776	1776	1776	1776	0
148	20240618	174700	26632	1776	1776	1776	1776	0
149	20240618	174600	26632	1776	1776	1776	1776	0
150	20240618	174500	26632	1776	1776	1776	1776	0
151	20240618	174400	26632	1776	1776	1776	1776	0
152	20240618	174300	26632	1776	1776	1776	1776	1
153	20240618	174200	26632	1776	1776	1776	1776	0
154	20240618	174100	26632	1776	1776	1776	1776	0
155	20240618	174000	26632	1776	1776	1776	1776	0
156	20240618	173900	26632	1776	1776	1776	1776	0
157	20240618	173800	26632	1776	1776	1776	1776	0
158	20240618	173700	26632	1776	1776	1776	1776	0
159	20240618	173600	26632	1776	1776	1776	1776	0
160	20240618	173500	26632	1776	1776	1776	1776	0
161	20240618	173400	26632	1776	1776	1776	1776	0
162	20240618	173300	26632	1776	1776	1776	1776	0
163	20240618	173200	26632	1776	1776	1776	1776	0
164	20240618	173100	26632	1776	1776	1776	1776	0
165	20240618	173000	26632	1776	1776	1776	1776	0
166	20240618	172900	26632	1776	1776	1776	1776	0
167	20240618	172800	26632	1776	1776	1776	1776	0
168	20240618	172700	26632	1776	1776	1776	1776	0
169	20240618	172600	26632	1776	1776	1776	1776	0
170	20240618	172500	26632	1776	1776	1776	1776	0
171	20240618	172400	26632	1776	1776	1776	1776	0
172	20240618	172300	26632	1776	1776	1776	1776	0
173	20240618	172200	26632	1776	1776	1776	1776	0
174	20240618	172100	26632	1776	1776	1776	1776	0
175	20240618	172000	26632	1776	1776	1776	1776	0
176	20240618	171900	26632	1776	1776	1776	1776	0
177	20240618	171800	26632	1776	1776	1776	1776	0
178	20240618	171700	26632	1776	1776	1776	1776	0
179	20240618	171600	26632	1776	1776	1776	1776	0
180	20240618	171500	26632	1776	1776	1776	1776	0
181	20240618	171400	26632	1776	1776	1776	1776	0
182	20240618	171300	26632	1776	1776	1776	1776	1
183	20240618	171200	26632	1776	1776	1776	1776	0
184	20240618	171100	26632	1776	1776	1776	1776	0
185	20240618	171000	26632	1776	1776	1776	1776	0
186	20240618	170900	26632	1776	1776	1776	1776	0
187	20240618	170800	26632	1776	1776	1776	1776	0
188	20240618	170700	26632	1776	1776	1776	1776	0
189	20240618	170600	26632	1776	1776	1776	1776	0
190	20240618	170500	26632	1776	1776	1776	1776	0
191	20240618	170400	26632	1776	1776	1776	1776	0
192	20240618	170300	26632	1776	1776	1776	1776	0
193	20240618	170200	26632	1776	1776	1776	1776	0
194	20240618	170100	26632	1776	1776	1776	1776	0
195	20240618	170000	26632	1776	1776	1776	1776	0
196	20240618	165900	26632	1776	1776	1776	1776	0
197	20240618	165800	26632	1776	1776	1776	1776	0
198	20240618	165700	26632	1776	1776	1776	1776	0
199	20240618	165600	26632	1776	1776	1776	1776	0
200	20240618	165500	26632	1776	1776	1776	1776	0
201	20240618	165400	26632	1776	1776	1776	1776	0
202	20240618	165300	26632	1776	1776	1776	1776	0
203	20240618	165200	26632	1776	1776	1776	1776	0
204	20240618	165100	26632	1776	1776	1776	1776	0
205	20240618	165000	26632	1776	1776	1776	1776	0
206	20240618	164900	26632	1776	1776	1776	1776	0
207	20240618	164800	26632	1776	1776	1776	1776	0
208	20240618	164700	26632	1776	1776	1776	1776	0
209	20240618	164600	26632	1776	1776	1776	1776	0
210	20240618	164500	26632	1776	1776	1776	1776	0
211	20240618	164400	26632	1776	1776	1776	1776	0
212	20240618	164300	26632	1776	1776	1776	1776	1
213	20240618	164200	26632	1776	1776	1776	1776	0
214	20240618	164100	26632	1776	1776	1776	1776	0
215	20240618	164000	26632	1776	1776	1776	1776	0
216	20240618	163900	26632	1776	1776	1776	1776	0
217	20240618	163800	26632	1776	1776	1776	1776	0
218	20240618	163700	26632	1776	1776	1776	1776	0
219	20240618	163600	26632	1776	1776	1776	1776	0
220	20240618	163500	26632	1776	1776	1776	1776	0
221	20240618	163400	26632	1776	1776	1776	1776	0
222	20240618	163300	26632	1776	1776	1776	1776	0
223	20240618	163200	26632	1776	1776	1776	1776	0
224	20240618	163100	26632	1776	1776	1776	1776	0
225	20240618	163000	26632	1776	1776	1776	1776	0
226	20240618	162900	26632	1776	1776	1776	1776	0
227	20240618	162800	26632	1776	1776	1776	1776	0
228	20240618	162700	26632	1776	1776	1776	1776	0
229	20240618	162600	26632	1776	1776	1776	1776	0
230	20240618	162500	26632	1776	1776	1776	1776	0
231	20240618	162400	26632	1776	1776	1776	1776	0
232	20240618	162300	26632	1776	1776	1776	1776	0
233	20240618	162200	26632	1776	1776	1776	1776	0
234	20240618	162100	26632	1776	1776	1776	1776	0
235	20240618	162000	26632	1776	1776	1776	1776	0
236	20240618	161900	26632	1776	1776	1776	1776	0
237	20240618	161800	26632	1776	1776	1776	1776	0
238	20240618	161700	26632	1776	1776	1776	1776	0
239	20240618	161600	26632	1776	1776	1776	1776	0
240	20240618	161500	26632	1776	1776	1776	1776	0
241	20240618	161400	26632	1776	1776	1776	1776	0
242	20240618	161300	26632	1776	1776	1776	1776	1
243	20240618	161200	26632	1776	1776	1776	1776	0
244	20240618	161100	26632	1776	1776	1776	1776	0
245	20240618	161000	26632	1776	1776	1776	1776	0
246	20240618	160900	26632	1776	1776	1776	1776	0
247	20240618	160800	26632	1776	1776	1776	1776	0
248	20240618	160700	26632	1776	1776	1776	1776	0
249	20240618	160600	26632	1776	1776	1776	1776	0
250	20240618	160500	26632	1776	1776	1776	1776	0
251	20240618	160400	26632	1776	1776	1776	1776	0
252	20240618	160300	26632	1776	1776	1776	1776	0
253	20240618	160200	26632	1776	1776	1776	1776	0
254	20240618	160100	26632	1776	1776	1776	1776	0
255	20240618	160000	26632	1776	1776	1776	1776	0
256	20240618	155900	26632	1776	1776	1776	1776	0
257	20240618	155800	26632	1776	1776	1776	1776	0
258	20240618	155700	26632	1776	1776	1776	1776	0
259	20240618	155600	26632	1776	1776	1776	1776	0
260	20240618	155500	26632	1776	1776	1776	1776	0
261	20240618	155400	26632	1776	1776	1776	1776	0
262	20240618	155300	26632	1776	1776	1776	1776	0
263	20240618	155200	26632	1776	1776	1776	1776	0
264	20240618	155100	26632	1776	1776	1776	1776	0
265	20240618	155000	26632	1776	1776	1776	1776	0
266	20240618	154900	26632	1776	1776	1776	1776	0
267	20240618	154800	26632	1776	1776	1776	1776	0
268	20240618	154700	26632	1776	1776	1776	1776	0
269	20240618	154600	26632	1776	1776	1776	1776	0
270	20240618	154500	26632	1776	1776	1776	1776	0
271	20240618	154400	26632	1776	1776	1776	1776	0
272	20240618	154300	26632	1776	1776	1776	1776	1
273	20240618	154200	26632	1776	1776	1776	1776	0
274	20240618	154100	26632	1776	1776	1776	1776	0
275	20240618	154000	26632	1776	1776	1776	1776	0
276	20240618	153900	26632	1776	1776	1776	1776	0
277	20240618	153800	26632	1776	1776	1776	1776	0
278	20240618	153700	26632	1776	1776	1776	1776	0
279	20240618	153600	26632	1776	1776	1776	1776	0
280	20240618	153500	26632	1776	1776	1776	1776	0
281	20240618	153400	26632	1776	1776	1776	1776	0
282	20240618	153300	26632	1776	1776	1776	1776	0
283	20240618	153200	26632	1776	1776	1776	1776	0
284	20240618	153100	26632	1776	1776	1776	1776	0
285	20240618	153000	26632	1776	1776	1776	1776	1
286	20240618	152900	24856	1779	1779	1779	1779	0
287	20240618	152800	24856	1779	1779	1779	1779	0
288	20240618	152700	24856	1779	1779	1779	1779	0
289	20240618	152600	24856	1779	1779	1779	1779	0
290	20240618	152500	24856	1779	1779	1779	1779	0
291	20240618	152400	24856	1779	1779	1779	1779	0
292	20240618	152300	24856	1779	1779	1779	1779	0
293	20240618	152200	24856	1779	1779	1779	1779	0
294	20240618	152100	24856	1779	1779	1779	1779	0
295	20240618	152000	24856	1779	1779	1779	1779	0
296	20240618	151900	24856	1779	1779	1779	1779	0
297	20240618	151800	24856	1779	1779	1779	1779	0
298	20240618	151700	24856	1779	1779	1779	1779	0
299	20240618	151600	24856	1779	1779	1779	1779	0
300	20240618	151500	24856	1779	1779	1779	1779	0
301	20240618	151400	24856	1779	1779	1779	1779	0
302	20240618	151300	24856	1779	1779	1779	1779	0
303	20240618	151200	24856	1779	1779	1779	1779	0
304	20240618	151100	24856	1779	1779	1779	1779	0
305	20240618	151000	24856	1779	1779	1779	1779	0
306	20240618	150900	24856	1779	1779	1779	1779	0
307	20240618	150800	24856	1779	1779	1779	1779	0
308	20240618	150700	24856	1779	1779	1779	1779	0
309	20240618	150600	24856	1779	1779	1779	1779	0
310	20240618	150500	24856	1779	1779	1779	1779	0
311	20240618	150400	24856	1779	1779	1779	1779	0
312	20240618	150300	24856	1779	1779	1779	1779	0
313	20240618	150200	24856	1779	1779	1779	1779	0
314	20240618	150100	24856	1779	1779	1779	1779	0
315	20240618	150000	24856	1779	1779	1779	1779	0
316	20240618	145900	24856	1779	1779	1779	1779	0
317	20240618	145800	24856	1779	1779	1779	1779	0
318	20240618	145700	24856	1779	1779	1779	1779	0
319	20240618	145600	24856	1779	1779	1779	1779	0
320	20240618	145500	24856	1779	1779	1779	1779	0
321	20240618	145400	24856	1779	1779	1779	1779	0
322	20240618	145300	24856	1779	1779	1779	1779	0
323	20240618	145200	24856	1779	1779	1779	1779	0
324	20240618	145100	24856	1779	1779	1779	1779	0
325	20240618	145000	24856	1779	1779	1779	1779	0
326	20240618	144900	24856	1779	1779	1779	1779	0
327	20240618	144800	24856	1779	1779	1779	1779	0
328	20240618	144700	24856	1779	1779	1779	1779	0
329	20240618	144600	24856	1779	1779	1779	1779	0
330	20240618	144500	24856	1779	1779	1779	1779	0
331	20240618	144400	24856	1779	1779	1779	1779	0
332	20240618	144300	24856	1779	1779	1779	1779	0
333	20240618	144200	24856	1779	1779	1779	1779	0
334	20240618	144100	24856	1779	1779	1779	1779	0
335	20240618	144000	24856	1779	1779	1779	1779	0
336	20240618	143900	24856	1779	1779	1779	1779	0
337	20240618	143800	24856	1779	1779	1779	1779	0
338	20240618	143700	24856	1779	1779	1779	1779	0
339	20240618	143600	24856	1779	1779	1779	1779	0
340	20240618	143500	24856	1779	1779	1779	1779	0
341	20240618	143400	24856	1779	1779	1779	1779	0
342	20240618	143300	24856	1779	1779	1779	1779	0
343	20240618	143200	24856	1779	1779	1779	1779	0
344	20240618	143100	24856	1779	1779	1779	1779	0
345	20240618	143000	24856	1779	1779	1779	1779	0
346	20240618	142900	24856	1779	1779	1779	1779	0
347	20240618	142800	24856	1779	1779	1779	1779	0
348	20240618	142700	24856	1779	1779	1779	1779	0
349	20240618	142600	24856	1779	1779	1779	1779	0
350	20240618	142500	24856	1779	1779	1779	1779	0
351	20240618	142400	24856	1779	1779	1779	1779	0
352	20240618	142300	24856	1779	1779	1779	1779	0
353	20240618	142200	24856	1779	1779	1779	1779	0
354	20240618	142100	24856	1779	1779	1779	1779	0
355	20240618	142000	24856	1779	1779	1779	1779	0
356	20240618	141900	24856	1779	1779	1779	1779	0
357	20240618	141800	24856	1779	1779	1779	1779	0
358	20240618	141700	24856	1779	1779	1779	1779	0
359	20240618	141600	24856	1779	1779	1779	1779	0
360	20240618	141500	24856	1779	1779	1779	1779	0
361	20240618	141400	24856	1779	1779	1779	1779	0
362	20240618	141300	24856	1779	1779	1779	1779	0
363	20240618	141200	24856	1779	1779	1779	1779	0
364	20240618	141100	24856	1779	1779	1779	1779	0
365	20240618	141000	24856	1779	1779	1779	1779	0
366	20240618	140900	24856	1779	1779	1779	1779	0
367	20240618	140800	24856	1779	1779	1779	1779	0
368	20240618	140700	24856	1779	1779	1779	1779	0
369	20240618	140600	24856	1779	1779	1779	1779	0
370	20240618	140500	24856	1779	1779	1779	1779	0
371	20240618	140400	24856	1779	1779	1779	1779	0
372	20240618	140300	24856	1779	1779	1779	1779	0
373	20240618	140200	24856	1779	1779	1779	1779	0
374	20240618	140100	24856	1779	1779	1779	1779	0
375	20240618	140000	24856	1779	1779	1779	1779	0
376	20240618	135900	24856	1779	1779	1779	1779	0
377	20240618	135800	24856	1779	1779	1779	1779	0
378	20240618	135700	24856	1779	1779	1779	1779	0
379	20240618	135600	24856	1779	1779	1779	1779	0
380	20240618	135500	24856	1779	1779	1779	1779	0
381	20240618	135400	24856	1779	1779	1779	1779	0
382	20240618	135300	24856	1779	1779	1779	1779	0
383	20240618	135200	24856	1779	1779	1779	1779	0
384	20240618	135100	24856	1779	1779	1779	1779	0
385	20240618	135000	24856	1779	1779	1779	1779	0
386	20240618	134900	24856	1779	1779	1779	1779	0
387	20240618	134800	24856	1779	1779	1779	1779	0
388	20240618	134700	24856	1779	1779	1779	1779	0
389	20240618	134600	24856	1779	1779	1779	1779	0
390	20240618	134500	24856	1779	1779	1779	1779	0
391	20240618	134400	24856	1779	1779	1779	1779	0
392	20240618	134300	24856	1779	1779	1779	1779	0
393	20240618	134200	24856	1779	1779	1779	1779	0
394	20240618	134100	24856	1779	1779	1779	1779	0
395	20240618	134000	24856	1779	1779	1779	1779	0
396	20240618	133900	24856	1779	1779	1779	1779	0
397	20240618	133800	24856	1779	1779	1779	1779	0
398	20240618	133700	24856	1779	1779	1779	1779	0
399	20240618	133600	24856	1779	1779	1779	1779	0
400	20240618	133500	24856	1779	1779	1779	1779	0
401	20240618	133400	24856	1779	1779	1779	1779	0
402	20240618	133300	24856	1779	1779	1779	1779	0
403	20240618	133200	24856	1779	1779	1779	1779	0
404	20240618	133100	24856	1779	1779	1779	1779	0
405	20240618	133000	24856	1779	1779	1779	1779	0
406	20240618	132900	24856	1779	1779	1779	1779	0
407	20240618	132800	24856	1779	1779	1779	1779	0
408	20240618	132700	24856	1779	1779	1779	1779	0
409	20240618	132600	24856	1779	1779	1779	1779	0
410	20240618	132500	24856	1779	1779	1779	1779	0
411	20240618	132400	24856	1779	1779	1779	1779	0
412	20240618	132300	24856	1779	1779	1779	1779	0
413	20240618	132200	24856	1779	1779	1779	1779	0
414	20240618	132100	24856	1779	1779	1779	1779	0
415	20240618	132000	24856	1779	1779	1779	1779	0
416	20240618	131900	24856	1779	1779	1779	1779	0
417	20240618	131800	24856	1779	1779	1779	1779	0
418	20240618	131700	24856	1779	1779	1779	1779	0
419	20240618	131600	24856	1779	1779	1779	1779	0
420	20240618	131500	24856	1779	1779	1779	1779	0
421	20240618	131400	24856	1779	1779	1779	1779	0
422	20240618	131300	24856	1779	1779	1779	1779	0
423	20240618	131200	24856	1779	1779	1779	1779	0
424	20240618	131100	24856	1779	1779	1779	1779	0
425	20240618	131000	24856	1779	1779	1779	1779	0
426	20240618	130900	24856	1779	1779	1779	1779	0
427	20240618	130800	24856	1779	1779	1779	1779	0
428	20240618	130700	24856	1779	1779	1779	1779	0
429	20240618	130600	24856	1779	1779	1779	1779	0
430	20240618	130500	24856	1779	1779	1779	1779	0
431	20240618	130400	24856	1779	1779	1779	1779	0
432	20240618	130300	24856	1779	1779	1779	1779	0
433	20240618	130200	24856	1779	1779	1779	1779	0
434	20240618	130100	24856	1779	1779	1779	1779	0
435	20240618	130000	24856	1779	1779	1779	1779	0
436	20240618	125900	24856	1779	1779	1779	1779	0
437	20240618	125800	24856	1779	1779	1779	1779	0
438	20240618	125700	24856	1779	1779	1779	1779	0
439	20240618	125600	24856	1779	1779	1779	1779	0
440	20240618	125500	24856	1779	1779	1779	1779	0
441	20240618	125400	24856	1779	1779	1779	1779	0
442	20240618	125300	24856	1779	1779	1779	1779	0
443	20240618	125200	24856	1779	1779	1779	1779	0
444	20240618	125100	24856	1779	1779	1779	1779	0
445	20240618	125000	24856	1779	1779	1779	1779	0
446	20240618	124900	24856	1779	1779	1779	1779	0
447	20240618	124800	24856	1779	1779	1779	1779	0
448	20240618	124700	24856	1779	1779	1779	1779	0
449	20240618	124600	24856	1779	1779	1779	1779	0
450	20240618	124500	24856	1779	1779	1779	1779	0
451	20240618	124400	24856	1779	1779	1779	1779	0
452	20240618	124300	24856	1779	1779	1779	1779	0
453	20240618	124200	24856	1779	1779	1779	1779	0
454	20240618	124100	24856	1779	1779	1779	1779	0
455	20240618	124000	24856	1779	1779	1779	1779	0
456	20240618	123900	24856	1779	1779	1779	1779	0
457	20240618	123800	24856	1779	1779	1779	1779	0
458	20240618	123700	24856	1779	1779	1779	1779	0
459	20240618	123600	24856	1779	1779	1779	1779	0
460	20240618	123500	24856	1779	1779	1779	1779	0
461	20240618	123400	24856	1779	1779	1779	1779	0
462	20240618	123300	24856	1779	1779	1779	1779	0
463	20240618	123200	24856	1779	1779	1779	1779	0
464	20240618	123100	24856	1779	1779	1779	1779	0
465	20240618	123000	24856	1779	1779	1779	1779	0
466	20240618	122900	24856	1779	1779	1779	1779	0
467	20240618	122800	24856	1779	1779	1779	1779	0
468	20240618	122700	24856	1779	1779	1779	1779	0
469	20240618	122600	24856	1779	1779	1779	1779	0
470	20240618	122500	24856	1779	1779	1779	1779	0
471	20240618	122400	24856	1779	1779	1779	1779	0
472	20240618	122300	24856	1779	1779	1779	1779	0
473	20240618	122200	24856	1779	1779	1779	1779	0
474	20240618	122100	24856	1779	1779	1779	1779	0
475	20240618	122000	24856	1779	1779	1779	1779	0
476	20240618	121900	24856	1779	1779	1779	1779	0
477	20240618	121800	24856	1779	1779	1779	1779	0
478	20240618	121700	24856	1779	1779	1779	1779	0
479	20240618	121600	24856	1779	1779	1779	1779	0
480	20240618	121500	24856	1779	1779	1779	1779	0
481	20240618	121400	24856	1779	1779	1779	1779	0
482	20240618	121300	24856	1779	1779	1779	1779	0
483	20240618	121200	24856	1779	1779	1779	1779	0
484	20240618	121100	24856	1779	1779	1779	1779	0
485	20240618	121000	24856	1779	1779	1779	1779	0
486	20240618	120900	24856	1779	1779	1779	1779	0
487	20240618	120800	24856	1779	1779	1779	1779	0
488	20240618	120700	24856	1779	1779	1779	1779	0
489	20240618	120600	24856	1779	1779	1779	1779	0
490	20240618	120500	24856	1779	1779	1779	1779	0
491	20240618	120400	24856	1779	1779	1779	1779	0
492	20240618	120300	24856	1779	1779	1779	1779	0
493	20240618	120200	24856	1779	1779	1779	1779	0
494	20240618	120100	24856	1779	1779	1779	1779	0
495	20240618	120000	24856	1779	1779	1779	1779	0
496	20240618	115900	24856	1779	1779	1779	1779	0
497	20240618	115800	24856	1779	1779	1779	1779	0
498	20240618	115700	24856	1779	1779	1779	1779	0
499	20240618	115600	24856	1779	1779	1779	1779	0
500	20240618	115500	24856	1779	1779	1779	1779	0
501	20240618	115400	24856	1779	1779	1779	1779	0
502	20240618	115300	24856	1779	1779	1779	1779	0
503	20240618	115200	24856	1779	1779	1779	1779	0
504	20240618	115100	24856	1779	1779	1779	1779	0
505	20240618	115000	24856	1779	1779	1779	1779	0
506	20240618	114900	24856	1779	1779	1779	1779	0
507	20240618	114800	24856	1779	1779	1779	1779	0
508	20240618	114700	24856	1779	1779	1779	1779	0
509	20240618	114600	24856	1779	1779	1779	1779	0
510	20240618	114500	24856	1779	1779	1779	1779	0
511	20240618	114400	24856	1779	1779	1779	1779	0
512	20240618	114300	24856	1779	1779	1779	1779	0
513	20240618	114200	24856	1779	1779	1779	1779	0
514	20240618	114100	24856	1779	1779	1779	1779	0
515	20240618	114000	24856	1779	1779	1779	1779	0
516	20240618	113900	24856	1779	1779	1779	1779	0
517	20240618	113800	24856	1779	1779	1779	1779	0
518	20240618	113700	24856	1779	1779	1779	1779	0
519	20240618	113600	24856	1779	1779	1779	1779	0
520	20240618	113500	24856	1779	1779	1779	1779	0
521	20240618	113400	24856	1779	1779	1779	1779	0
522	20240618	113300	24856	1779	1779	1779	1779	0
523	20240618	113200	24856	1779	1779	1779	1779	0
524	20240618	113100	24856	1779	1779	1779	1779	0
525	20240618	113000	24856	1779	1779	1779	1779	0
526	20240618	112900	24856	1779	1779	1779	1779	0
527	20240618	112800	24856	1779	1779	1779	1779	0
528	20240618	112700	24856	1779	1779	1779	1779	0
529	20240618	112600	24856	1779	1779	1779	1779	0
530	20240618	112500	24856	1779	1779	1779	1779	0
531	20240618	112400	24856	1779	1779	1779	1779	0
532	20240618	112300	24856	1779	1779	1779	1779	0
533	20240618	112200	24856	1779	1779	1779	1779	0
534	20240618	112100	24856	1779	1779	1779	1779	0
535	20240618	112000	24856	1779	1779	1779	1779	0
536	20240618	111900	24856	1779	1779	1779	1779	0
537	20240618	111800	24856	1779	1779	1779	1779	0
538	20240618	111700	24856	1779	1779	1779	1779	0
539	20240618	111600	24856	1779	1779	1779	1779	0
540	20240618	111500	24856	1779	1779	1779	1779	0
541	20240618	111400	24856	1779	1779	1779	1779	0
542	20240618	111300	24856	1779	1779	1779	1779	0
543	20240618	111200	24856	1779	1779	1779	1779	0
544	20240618	111100	24856	1779	1779	1779	1779	0
545	20240618	111000	24856	1779	1779	1779	1779	0
546	20240618	110900	24856	1779	1779	1779	1779	0
547	20240618	110800	24856	1779	1779	1779	1779	0
548	20240618	110700	24856	1779	1779	1779	1779	0
549	20240618	110600	24856	1779	1779	1779	1779	0
550	20240618	110500	24856	1779	1779	1779	1779	0
551	20240618	110400	24856	1779	1779	1779	1779	0
552	20240618	110300	24856	1779	1779	1779	1779	0
553	20240618	110200	24856	1779	1779	1779	1779	0
554	20240618	110100	24856	1779	1779	1779	1779	0
555	20240618	110000	24856	1779	1779	1779	1779	0
556	20240618	105900	24856	1779	1779	1779	1779	0
557	20240618	105800	24856	1779	1779	1779	1779	0
558	20240618	105700	24856	1779	1779	1779	1779	0
559	20240618	105600	24856	1779	1779	1779	1779	0
560	20240618	105500	24856	1779	1779	1779	1779	0
561	20240618	105400	24856	1779	1779	1779	1779	0
562	20240618	105300	24856	1779	1779	1779	1779	0
563	20240618	105200	24856	1779	1779	1779	1779	0
564	20240618	105100	24856	1779	1775	1779	1775	11
565	20240618	105000	5291	1511	1511	1511	1511	0
566	20240618	104900	5291	1511	1511	1511	1511	0
567	20240618	104800	5291	1511	1511	1511	1511	0
568	20240618	104700	5291	1511	1511	1511	1511	0
569	20240618	104600	5291	1511	1511	1511	1511	0
570	20240618	104500	5291	1511	1511	1511	1511	0
571	20240618	104400	5291	1511	1511	1511	1511	0
572	20240618	104300	5291	1511	1511	1511	1511	0
573	20240618	104200	5291	1511	1511	1511	1511	0
574	20240618	104100	5291	1511	1511	1511	1511	0
575	20240618	104000	5291	1511	1511	1511	1511	0
576	20240618	103900	5291	1511	1511	1511	1511	0
577	20240618	103800	5291	1511	1511	1511	1511	0
578	20240618	103700	5291	1511	1511	1511	1511	0
579	20240618	103600	5291	1511	1511	1511	1511	0
580	20240618	103500	5291	1511	1511	1511	1511	0
581	20240618	103400	5291	1511	1511	1511	1511	0
582	20240618	103300	5291	1511	1511	1511	1511	0
583	20240618	103200	5291	1511	1511	1511	1511	0
584	20240618	103100	5291	1511	1511	1511	1511	0
585	20240618	103000	5291	1511	1511	1511	1511	0
586	20240618	102900	5291	1511	1511	1511	1511	0
587	20240618	102800	5291	1511	1511	1511	1511	0
588	20240618	102700	5291	1511	1511	1511	1511	0
589	20240618	102600	5291	1511	1511	1511	1511	0
590	20240618	102500	5291	1511	1511	1511	1511	0
591	20240618	102400	5291	1511	1511	1511	1511	0
592	20240618	102300	5291	1511	1511	1511	1511	0
593	20240618	102200	5291	1511	1511	1511	1511	0
594	20240618	102100	5291	1511	1511	1511	1511	0
595	20240618	102000	5291	1511	1511	1511	1511	0
596	20240618	101900	5291	1511	1511	1511	1511	0
597	20240618	101800	5291	1511	1511	1511	1511	0
598	20240618	101700	5291	1511	1511	1511	1511	0
599	20240618	101600	5291	1511	1511	1511	1511	0
600	20240618	101500	5291	1511	1511	1511	1511	0
601	20240618	101400	5291	1511	1511	1511	1511	0
602	20240618	101300	5291	1511	1511	1511	1511	0
603	20240618	101200	5291	1511	1511	1511	1511	0
604	20240618	101100	5291	1511	1511	1511	1511	0
605	20240618	101000	5291	1511	1511	1511	1511	0
606	20240618	100900	5291	1511	1511	1511	1511	0
607	20240618	100800	5291	1511	1511	1511	1511	0
608	20240618	100700	5291	1511	1511	1511	1511	0
609	20240618	100600	5291	1511	1511	1511	1511	0
610	20240618	100500	5291	1511	1511	1511	1511	0
611	20240618	100400	5291	1511	1511	1511	1511	0
612	20240618	100300	5291	1511	1511	1511	1511	0
613	20240618	100200	5291	1511	1511	1511	1511	0
614	20240618	100100	5291	1511	1511	1511	1511	1
615	20240618	100000	3780	1780	1780	1780	1780	0
616	20240618	095900	3780	1780	1780	1780	1780	0
617	20240618	095800	3780	1780	1780	1780	1780	0
618	20240618	095700	3780	1780	1780	1780	1780	0
619	20240618	095600	3780	1780	1780	1780	1780	0
620	20240618	095500	3780	1780	1780	1780	1780	0
621	20240618	095400	3780	1780	1780	1780	1780	0
622	20240618	095300	3780	1780	1780	1780	1780	0
623	20240618	095200	3780	1780	1780	1780	1780	0
624	20240618	095100	3780	1780	1780	1780	1780	0
625	20240618	095000	3780	1780	1780	1780	1780	0
626	20240618	094900	3780	1780	1780	1780	1780	0
627	20240618	094800	3780	1780	1780	1780	1780	0
628	20240618	094700	3780	1780	1780	1780	1780	0
629	20240618	094600	3780	1780	1780	1780	1780	0
630	20240618	094500	3780	1780	1780	1780	1780	0
631	20240618	094400	3780	1780	1780	1780	1780	0
632	20240618	094300	3780	1780	1780	1780	1780	0
633	20240618	094200	3780	1780	1780	1780	1780	0
634	20240618	094100	3780	1780	1780	1780	1780	0
635	20240618	094000	3780	1780	1780	1780	1780	0
636	20240618	093900	3780	1780	1780	1780	1780	0
637	20240618	093800	3780	1780	1780	1780	1780	0
638	20240618	093700	3780	1780	1780	1780	1780	0
639	20240618	093600	3780	1780	1780	1780	1780	0
640	20240618	093500	3780	1780	1780	1780	1780	0
641	20240618	093400	3780	1780	1780	1780	1780	0
642	20240618	093300	3780	1780	1780	1780	1780	0
643	20240618	093200	3780	1780	1780	1780	1780	0
644	20240618	093100	3780	1780	1780	1780	1780	0
645	20240618	093000	3780	1780	1780	1780	1780	0
646	20240618	092900	3780	1780	1780	1780	1780	0
647	20240618	092800	3780	1780	1780	1780	1780	0
648	20240618	092700	3780	1780	1780	1780	1780	0
649	20240618	092600	3780	1780	1780	1780	1780	1
650	20240618	092500	2000	2000	2000	2000	2000	0
651	20240618	092400	2000	2000	2000	2000	2000	0
652	20240618	092300	2000	2000	2000	2000	2000	0
653	20240618	092200	2000	2000	2000	2000	2000	1
654	20240618	092100	0	1777	1777	1777	1777	0
655	20240618	092000	0	1777	1777	1777	1777	0
656	20240618	091900	0	1777	1777	1777	1777	0
657	20240618	091800	0	1777	1777	1777	1777	0
658	20240618	091700	0	1777	1777	1777	1777	0
659	20240618	091600	0	1777	1777	1777	1777	0
660	20240618	091500	0	1777	1777	1777	1777	0
661	20240618	091400	0	1777	1777	1777	1777	0
662	20240618	091300	0	1777	1777	1777	1777	0
663	20240618	091200	0	1777	1777	1777	1777	0
664	20240618	091100	0	1777	1777	1777	1777	0
665	20240618	091000	0	1777	1777	1777	1777	0
666	20240618	090900	0	1777	1777	1777	1777	0
667	20240618	090800	0	1777	1777	1777	1777	0
668	20240618	090700	0	1777	1777	1777	1777	0
669	20240618	090600	0	1777	1777	1777	1777	0
670	20240618	090500	0	1777	1777	1777	1777	0
671	20240618	090400	0	1777	1777	1777	1777	0
672	20240618	090300	0	1777	1777	1777	1777	0
673	20240618	090200	0	1777	1777	1777	1777	0
674	20240618	090100	0	1777	1777	1777	1777	0
675	20240618	090000	0	1777	1777	1777	1777	0