KissMeData/116100/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	201300	27144	1508	1508	1508	1508	10
3	20240621	201200	27144	1508	1508	1508	1508	0
4	20240621	201100	27144	1508	1508	1508	1508	0
5	20240621	201000	27144	1508	1508	1508	1508	0
6	20240621	200900	27144	1508	1508	1508	1508	0
7	20240621	200800	27144	1508	1508	1508	1508	0
8	20240621	200700	27144	1508	1508	1508	1508	0
9	20240621	200600	27144	1508	1508	1508	1508	0
10	20240621	200500	27144	1508	1508	1508	1508	0
11	20240621	200400	27144	1508	1508	1508	1508	0
12	20240621	200300	27144	1508	1508	1508	1508	0
13	20240621	200200	27144	1508	1508	1508	1508	0
14	20240621	200100	27144	1508	1508	1508	1508	0
15	20240621	200000	27144	1508	1508	1508	1508	0
16	20240621	195900	27144	1508	1508	1508	1508	0
17	20240621	195800	27144	1508	1508	1508	1508	0
18	20240621	195700	27144	1508	1508	1508	1508	0
19	20240621	195600	27144	1508	1508	1508	1508	0
20	20240621	195500	27144	1508	1508	1508	1508	0
21	20240621	195400	27144	1508	1508	1508	1508	0
22	20240621	195300	27144	1508	1508	1508	1508	0
23	20240621	195200	27144	1508	1508	1508	1508	0
24	20240621	195100	27144	1508	1508	1508	1508	0
25	20240621	195000	27144	1508	1508	1508	1508	0
26	20240621	194900	27144	1508	1508	1508	1508	0
27	20240621	194800	27144	1508	1508	1508	1508	0
28	20240621	194700	27144	1508	1508	1508	1508	0
29	20240621	194600	27144	1508	1508	1508	1508	0
30	20240621	194500	27144	1508	1508	1508	1508	0
31	20240621	194400	27144	1508	1508	1508	1508	0
32	20240621	194300	27144	1508	1508	1508	1508	10
33	20240621	194200	27144	1508	1508	1508	1508	0
34	20240621	194100	27144	1508	1508	1508	1508	0
35	20240621	194000	27144	1508	1508	1508	1508	0
36	20240621	193900	27144	1508	1508	1508	1508	0
37	20240621	193800	27144	1508	1508	1508	1508	0
38	20240621	193700	27144	1508	1508	1508	1508	0
39	20240621	193600	27144	1508	1508	1508	1508	0
40	20240621	193500	27144	1508	1508	1508	1508	0
41	20240621	193400	27144	1508	1508	1508	1508	0
42	20240621	193300	27144	1508	1508	1508	1508	0
43	20240621	193200	27144	1508	1508	1508	1508	0
44	20240621	193100	27144	1508	1508	1508	1508	0
45	20240621	193000	27144	1508	1508	1508	1508	0
46	20240621	192900	27144	1508	1508	1508	1508	0
47	20240621	192800	27144	1508	1508	1508	1508	0
48	20240621	192700	27144	1508	1508	1508	1508	0
49	20240621	192600	27144	1508	1508	1508	1508	0
50	20240621	192500	27144	1508	1508	1508	1508	0
51	20240621	192400	27144	1508	1508	1508	1508	0
52	20240621	192300	27144	1508	1508	1508	1508	0
53	20240621	192200	27144	1508	1508	1508	1508	0
54	20240621	192100	27144	1508	1508	1508	1508	0
55	20240621	192000	27144	1508	1508	1508	1508	0
56	20240621	191900	27144	1508	1508	1508	1508	0
57	20240621	191800	27144	1508	1508	1508	1508	0
58	20240621	191700	27144	1508	1508	1508	1508	0
59	20240621	191600	27144	1508	1508	1508	1508	0
60	20240621	191500	27144	1508	1508	1508	1508	0
61	20240621	191400	27144	1508	1508	1508	1508	0
62	20240621	191300	27144	1508	1508	1508	1508	10
63	20240621	191200	27144	1508	1508	1508	1508	0
64	20240621	191100	27144	1508	1508	1508	1508	0
65	20240621	191000	27144	1508	1508	1508	1508	0
66	20240621	190900	27144	1508	1508	1508	1508	0
67	20240621	190800	27144	1508	1508	1508	1508	0
68	20240621	190700	27144	1508	1508	1508	1508	0
69	20240621	190600	27144	1508	1508	1508	1508	0
70	20240621	190500	27144	1508	1508	1508	1508	0
71	20240621	190400	27144	1508	1508	1508	1508	0
72	20240621	190300	27144	1508	1508	1508	1508	0
73	20240621	190200	27144	1508	1508	1508	1508	0
74	20240621	190100	27144	1508	1508	1508	1508	0
75	20240621	190000	27144	1508	1508	1508	1508	0
76	20240621	185900	27144	1508	1508	1508	1508	0
77	20240621	185800	27144	1508	1508	1508	1508	0
78	20240621	185700	27144	1508	1508	1508	1508	0
79	20240621	185600	27144	1508	1508	1508	1508	0
80	20240621	185500	27144	1508	1508	1508	1508	0
81	20240621	185400	27144	1508	1508	1508	1508	0
82	20240621	185300	27144	1508	1508	1508	1508	0
83	20240621	185200	27144	1508	1508	1508	1508	0
84	20240621	185100	27144	1508	1508	1508	1508	0
85	20240621	185000	27144	1508	1508	1508	1508	0
86	20240621	184900	27144	1508	1508	1508	1508	0
87	20240621	184800	27144	1508	1508	1508	1508	0
88	20240621	184700	27144	1508	1508	1508	1508	0
89	20240621	184600	27144	1508	1508	1508	1508	0
90	20240621	184500	27144	1508	1508	1508	1508	0
91	20240621	184400	27144	1508	1508	1508	1508	0
92	20240621	184300	27144	1508	1508	1508	1508	10
93	20240621	184200	27144	1508	1508	1508	1508	0
94	20240621	184100	27144	1508	1508	1508	1508	0
95	20240621	184000	27144	1508	1508	1508	1508	0
96	20240621	183900	27144	1508	1508	1508	1508	0
97	20240621	183800	27144	1508	1508	1508	1508	0
98	20240621	183700	27144	1508	1508	1508	1508	0
99	20240621	183600	27144	1508	1508	1508	1508	0
100	20240621	183500	27144	1508	1508	1508	1508	0
101	20240621	183400	27144	1508	1508	1508	1508	0
102	20240621	183300	27144	1508	1508	1508	1508	0
103	20240621	183200	27144	1508	1508	1508	1508	0
104	20240621	183100	27144	1508	1508	1508	1508	0
105	20240621	183000	27144	1508	1508	1508	1508	0
106	20240621	182900	27144	1508	1508	1508	1508	0
107	20240621	182800	27144	1508	1508	1508	1508	0
108	20240621	182700	27144	1508	1508	1508	1508	0
109	20240621	182600	27144	1508	1508	1508	1508	0
110	20240621	182500	27144	1508	1508	1508	1508	0
111	20240621	182400	27144	1508	1508	1508	1508	0
112	20240621	182300	27144	1508	1508	1508	1508	0
113	20240621	182200	27144	1508	1508	1508	1508	0
114	20240621	182100	27144	1508	1508	1508	1508	0
115	20240621	182000	27144	1508	1508	1508	1508	0
116	20240621	181900	27144	1508	1508	1508	1508	0
117	20240621	181800	27144	1508	1508	1508	1508	0
118	20240621	181700	27144	1508	1508	1508	1508	0
119	20240621	181600	27144	1508	1508	1508	1508	0
120	20240621	181500	27144	1508	1508	1508	1508	0
121	20240621	181400	27144	1508	1508	1508	1508	0
122	20240621	181300	27144	1508	1508	1508	1508	10
123	20240621	181200	27144	1508	1508	1508	1508	0
124	20240621	181100	27144	1508	1508	1508	1508	0
125	20240621	181000	27144	1508	1508	1508	1508	0
126	20240621	180900	27144	1508	1508	1508	1508	0
127	20240621	180800	27144	1508	1508	1508	1508	0
128	20240621	180700	27144	1508	1508	1508	1508	0
129	20240621	180600	27144	1508	1508	1508	1508	0
130	20240621	180500	27144	1508	1508	1508	1508	0
131	20240621	180400	27144	1508	1508	1508	1508	0
132	20240621	180300	27144	1508	1508	1508	1508	0
133	20240621	180200	27144	1508	1508	1508	1508	0
134	20240621	180100	27144	1508	1508	1508	1508	0
135	20240621	180000	27144	1508	1508	1508	1508	0
136	20240621	175900	27144	1508	1508	1508	1508	0
137	20240621	175800	27144	1508	1508	1508	1508	0
138	20240621	175700	27144	1508	1508	1508	1508	0
139	20240621	175600	27144	1508	1508	1508	1508	0
140	20240621	175500	27144	1508	1508	1508	1508	0
141	20240621	175400	27144	1508	1508	1508	1508	0
142	20240621	175300	27144	1508	1508	1508	1508	0
143	20240621	175200	27144	1508	1508	1508	1508	0
144	20240621	175100	27144	1508	1508	1508	1508	0
145	20240621	175000	27144	1508	1508	1508	1508	0
146	20240621	174900	27144	1508	1508	1508	1508	0
147	20240621	174800	27144	1508	1508	1508	1508	0
148	20240621	174700	27144	1508	1508	1508	1508	0
149	20240621	174600	27144	1508	1508	1508	1508	0
150	20240621	174500	27144	1508	1508	1508	1508	0
151	20240621	174400	27144	1508	1508	1508	1508	0
152	20240621	174300	27144	1508	1508	1508	1508	10
153	20240621	174200	27144	1508	1508	1508	1508	0
154	20240621	174100	27144	1508	1508	1508	1508	0
155	20240621	174000	27144	1508	1508	1508	1508	0
156	20240621	173900	27144	1508	1508	1508	1508	0
157	20240621	173800	27144	1508	1508	1508	1508	0
158	20240621	173700	27144	1508	1508	1508	1508	0
159	20240621	173600	27144	1508	1508	1508	1508	0
160	20240621	173500	27144	1508	1508	1508	1508	0
161	20240621	173400	27144	1508	1508	1508	1508	0
162	20240621	173300	27144	1508	1508	1508	1508	0
163	20240621	173200	27144	1508	1508	1508	1508	0
164	20240621	173100	27144	1508	1508	1508	1508	0
165	20240621	173000	27144	1508	1508	1508	1508	0
166	20240621	172900	27144	1508	1508	1508	1508	0
167	20240621	172800	27144	1508	1508	1508	1508	0
168	20240621	172700	27144	1508	1508	1508	1508	0
169	20240621	172600	27144	1508	1508	1508	1508	0
170	20240621	172500	27144	1508	1508	1508	1508	0
171	20240621	172400	27144	1508	1508	1508	1508	0
172	20240621	172300	27144	1508	1508	1508	1508	0
173	20240621	172200	27144	1508	1508	1508	1508	0
174	20240621	172100	27144	1508	1508	1508	1508	0
175	20240621	172000	27144	1508	1508	1508	1508	0
176	20240621	171900	27144	1508	1508	1508	1508	0
177	20240621	171800	27144	1508	1508	1508	1508	0
178	20240621	171700	27144	1508	1508	1508	1508	0
179	20240621	171600	27144	1508	1508	1508	1508	0
180	20240621	171500	27144	1508	1508	1508	1508	0
181	20240621	171400	27144	1508	1508	1508	1508	0
182	20240621	171300	27144	1508	1508	1508	1508	10
183	20240621	171200	27144	1508	1508	1508	1508	0
184	20240621	171100	27144	1508	1508	1508	1508	0
185	20240621	171000	27144	1508	1508	1508	1508	0
186	20240621	170900	27144	1508	1508	1508	1508	0
187	20240621	170800	27144	1508	1508	1508	1508	0
188	20240621	170700	27144	1508	1508	1508	1508	0
189	20240621	170600	27144	1508	1508	1508	1508	0
190	20240621	170500	27144	1508	1508	1508	1508	0
191	20240621	170400	27144	1508	1508	1508	1508	0
192	20240621	170300	27144	1508	1508	1508	1508	0
193	20240621	170200	27144	1508	1508	1508	1508	0
194	20240621	170100	27144	1508	1508	1508	1508	0
195	20240621	170000	27144	1508	1508	1508	1508	0
196	20240621	165900	27144	1508	1508	1508	1508	0
197	20240621	165800	27144	1508	1508	1508	1508	0
198	20240621	165700	27144	1508	1508	1508	1508	0
199	20240621	165600	27144	1508	1508	1508	1508	0
200	20240621	165500	27144	1508	1508	1508	1508	0
201	20240621	165400	27144	1508	1508	1508	1508	0
202	20240621	165300	27144	1508	1508	1508	1508	0
203	20240621	165200	27144	1508	1508	1508	1508	0
204	20240621	165100	27144	1508	1508	1508	1508	0
205	20240621	165000	27144	1508	1508	1508	1508	0
206	20240621	164900	27144	1508	1508	1508	1508	0
207	20240621	164800	27144	1508	1508	1508	1508	0
208	20240621	164700	27144	1508	1508	1508	1508	0
209	20240621	164600	27144	1508	1508	1508	1508	0
210	20240621	164500	27144	1508	1508	1508	1508	0
211	20240621	164400	27144	1508	1508	1508	1508	0
212	20240621	164300	27144	1508	1508	1508	1508	10
213	20240621	164200	27144	1508	1508	1508	1508	0
214	20240621	164100	27144	1508	1508	1508	1508	0
215	20240621	164000	27144	1508	1508	1508	1508	0
216	20240621	163900	27144	1508	1508	1508	1508	0
217	20240621	163800	27144	1508	1508	1508	1508	0
218	20240621	163700	27144	1508	1508	1508	1508	0
219	20240621	163600	27144	1508	1508	1508	1508	0
220	20240621	163500	27144	1508	1508	1508	1508	0
221	20240621	163400	27144	1508	1508	1508	1508	0
222	20240621	163300	27144	1508	1508	1508	1508	0
223	20240621	163200	27144	1508	1508	1508	1508	0
224	20240621	163100	27144	1508	1508	1508	1508	0
225	20240621	163000	27144	1508	1508	1508	1508	0
226	20240621	162900	27144	1508	1508	1508	1508	0
227	20240621	162800	27144	1508	1508	1508	1508	0
228	20240621	162700	27144	1508	1508	1508	1508	0
229	20240621	162600	27144	1508	1508	1508	1508	0
230	20240621	162500	27144	1508	1508	1508	1508	0
231	20240621	162400	27144	1508	1508	1508	1508	0
232	20240621	162300	27144	1508	1508	1508	1508	0
233	20240621	162200	27144	1508	1508	1508	1508	0
234	20240621	162100	27144	1508	1508	1508	1508	0
235	20240621	162000	27144	1508	1508	1508	1508	0
236	20240621	161900	27144	1508	1508	1508	1508	0
237	20240621	161800	27144	1508	1508	1508	1508	0
238	20240621	161700	27144	1508	1508	1508	1508	0
239	20240621	161600	27144	1508	1508	1508	1508	0
240	20240621	161500	27144	1508	1508	1508	1508	0
241	20240621	161400	27144	1508	1508	1508	1508	0
242	20240621	161300	27144	1508	1508	1508	1508	10
243	20240621	161200	27144	1508	1508	1508	1508	0
244	20240621	161100	27144	1508	1508	1508	1508	0
245	20240621	161000	27144	1508	1508	1508	1508	0
246	20240621	160900	27144	1508	1508	1508	1508	0
247	20240621	160800	27144	1508	1508	1508	1508	0
248	20240621	160700	27144	1508	1508	1508	1508	0
249	20240621	160600	27144	1508	1508	1508	1508	0
250	20240621	160500	27144	1508	1508	1508	1508	0
251	20240621	160400	27144	1508	1508	1508	1508	0
252	20240621	160300	27144	1508	1508	1508	1508	0
253	20240621	160200	27144	1508	1508	1508	1508	0
254	20240621	160100	27144	1508	1508	1508	1508	0
255	20240621	160000	27144	1508	1508	1508	1508	0
256	20240621	155900	27144	1508	1508	1508	1508	0
257	20240621	155800	27144	1508	1508	1508	1508	0
258	20240621	155700	27144	1508	1508	1508	1508	0
259	20240621	155600	27144	1508	1508	1508	1508	0
260	20240621	155500	27144	1508	1508	1508	1508	0
261	20240621	155400	27144	1508	1508	1508	1508	0
262	20240621	155300	27144	1508	1508	1508	1508	0
263	20240621	155200	27144	1508	1508	1508	1508	0
264	20240621	155100	27144	1508	1508	1508	1508	0
265	20240621	155000	27144	1508	1508	1508	1508	0
266	20240621	154900	27144	1508	1508	1508	1508	0
267	20240621	154800	27144	1508	1508	1508	1508	0
268	20240621	154700	27144	1508	1508	1508	1508	0
269	20240621	154600	27144	1508	1508	1508	1508	0
270	20240621	154500	27144	1508	1508	1508	1508	0
271	20240621	154400	27144	1508	1508	1508	1508	0
272	20240621	154300	27144	1508	1508	1508	1508	10
273	20240621	154200	27144	1508	1508	1508	1508	0
274	20240621	154100	27144	1508	1508	1508	1508	0
275	20240621	154000	27144	1508	1508	1508	1508	0
276	20240621	153900	27144	1508	1508	1508	1508	0
277	20240621	153800	27144	1508	1508	1508	1508	0
278	20240621	153700	27144	1508	1508	1508	1508	0
279	20240621	153600	27144	1508	1508	1508	1508	0
280	20240621	153500	27144	1508	1508	1508	1508	0
281	20240621	153400	27144	1508	1508	1508	1508	0
282	20240621	153300	27144	1508	1508	1508	1508	0
283	20240621	153200	27144	1508	1508	1508	1508	0
284	20240621	153100	27144	1508	1508	1508	1508	0
285	20240621	153000	27144	1508	1508	1508	1508	10
286	20240621	152900	12064	1508	1508	1508	1508	0
287	20240621	152800	12064	1508	1508	1508	1508	0
288	20240621	152700	12064	1508	1508	1508	1508	0
289	20240621	152600	12064	1508	1508	1508	1508	0
290	20240621	152500	12064	1508	1508	1508	1508	0
291	20240621	152400	12064	1508	1508	1508	1508	0
292	20240621	152300	12064	1508	1508	1508	1508	0
293	20240621	152200	12064	1508	1508	1508	1508	0
294	20240621	152100	12064	1508	1508	1508	1508	0
295	20240621	152000	12064	1508	1508	1508	1508	0
296	20240621	151900	12064	1508	1508	1508	1508	0
297	20240621	151800	12064	1508	1508	1508	1508	0
298	20240621	151700	12064	1508	1508	1508	1508	0
299	20240621	151600	12064	1508	1508	1508	1508	0
300	20240621	151500	12064	1508	1508	1508	1508	0
301	20240621	151400	12064	1508	1508	1508	1508	0
302	20240621	151300	12064	1508	1508	1508	1508	0
303	20240621	151200	12064	1508	1508	1508	1508	0
304	20240621	151100	12064	1508	1508	1508	1508	0
305	20240621	151000	12064	1508	1508	1508	1508	0
306	20240621	150900	12064	1508	1508	1508	1508	0
307	20240621	150800	12064	1508	1508	1508	1508	0
308	20240621	150700	12064	1508	1508	1508	1508	0
309	20240621	150600	12064	1508	1508	1508	1508	0
310	20240621	150500	12064	1508	1508	1508	1508	0
311	20240621	150400	12064	1508	1508	1508	1508	0
312	20240621	150300	12064	1508	1508	1508	1508	0
313	20240621	150200	12064	1508	1508	1508	1508	0
314	20240621	150100	12064	1508	1508	1508	1508	0
315	20240621	150000	12064	1508	1508	1508	1508	0
316	20240621	145900	12064	1508	1508	1508	1508	0
317	20240621	145800	12064	1508	1508	1508	1508	0
318	20240621	145700	12064	1508	1508	1508	1508	0
319	20240621	145600	12064	1508	1508	1508	1508	0
320	20240621	145500	12064	1508	1508	1508	1508	0
321	20240621	145400	12064	1508	1508	1508	1508	0
322	20240621	145300	12064	1508	1508	1508	1508	0
323	20240621	145200	12064	1508	1508	1508	1508	0
324	20240621	145100	12064	1508	1508	1508	1508	0
325	20240621	145000	12064	1508	1508	1508	1508	0
326	20240621	144900	12064	1508	1508	1508	1508	0
327	20240621	144800	12064	1508	1508	1508	1508	0
328	20240621	144700	12064	1508	1508	1508	1508	0
329	20240621	144600	12064	1508	1508	1508	1508	0
330	20240621	144500	12064	1508	1508	1508	1508	0
331	20240621	144400	12064	1508	1508	1508	1508	0
332	20240621	144300	12064	1508	1508	1508	1508	0
333	20240621	144200	12064	1508	1508	1508	1508	0
334	20240621	144100	12064	1508	1508	1508	1508	0
335	20240621	144000	12064	1508	1508	1508	1508	0
336	20240621	143900	12064	1508	1508	1508	1508	0
337	20240621	143800	12064	1508	1508	1508	1508	0
338	20240621	143700	12064	1508	1508	1508	1508	0
339	20240621	143600	12064	1508	1508	1508	1508	0
340	20240621	143500	12064	1508	1508	1508	1508	0
341	20240621	143400	12064	1508	1508	1508	1508	0
342	20240621	143300	12064	1508	1508	1508	1508	0
343	20240621	143200	12064	1508	1508	1508	1508	0
344	20240621	143100	12064	1508	1508	1508	1508	0
345	20240621	143000	12064	1508	1508	1508	1508	0
346	20240621	142900	12064	1508	1508	1508	1508	0
347	20240621	142800	12064	1508	1508	1508	1508	0
348	20240621	142700	12064	1508	1508	1508	1508	0
349	20240621	142600	12064	1508	1508	1508	1508	0
350	20240621	142500	12064	1508	1508	1508	1508	0
351	20240621	142400	12064	1508	1508	1508	1508	0
352	20240621	142300	12064	1508	1508	1508	1508	0
353	20240621	142200	12064	1508	1508	1508	1508	0
354	20240621	142100	12064	1508	1508	1508	1508	0
355	20240621	142000	12064	1508	1508	1508	1508	0
356	20240621	141900	12064	1508	1508	1508	1508	0
357	20240621	141800	12064	1508	1508	1508	1508	0
358	20240621	141700	12064	1508	1508	1508	1508	0
359	20240621	141600	12064	1508	1508	1508	1508	0
360	20240621	141500	12064	1508	1508	1508	1508	0
361	20240621	141400	12064	1508	1508	1508	1508	0
362	20240621	141300	12064	1508	1508	1508	1508	0
363	20240621	141200	12064	1508	1508	1508	1508	0
364	20240621	141100	12064	1508	1508	1508	1508	0
365	20240621	141000	12064	1508	1508	1508	1508	0
366	20240621	140900	12064	1508	1508	1508	1508	0
367	20240621	140800	12064	1508	1508	1508	1508	0
368	20240621	140700	12064	1508	1508	1508	1508	0
369	20240621	140600	12064	1508	1508	1508	1508	0
370	20240621	140500	12064	1508	1508	1508	1508	0
371	20240621	140400	12064	1508	1508	1508	1508	0
372	20240621	140300	12064	1508	1508	1508	1508	0
373	20240621	140200	12064	1508	1508	1508	1508	0
374	20240621	140100	12064	1508	1508	1508	1508	0
375	20240621	140000	12064	1508	1508	1508	1508	0
376	20240621	135900	12064	1508	1508	1508	1508	0
377	20240621	135800	12064	1508	1508	1508	1508	0
378	20240621	135700	12064	1508	1508	1508	1508	0
379	20240621	135600	12064	1508	1508	1508	1508	0
380	20240621	135500	12064	1508	1508	1508	1508	0
381	20240621	135400	12064	1508	1508	1508	1508	0
382	20240621	135300	12064	1508	1508	1508	1508	0
383	20240621	135200	12064	1508	1508	1508	1508	0
384	20240621	135100	12064	1508	1508	1508	1508	0
385	20240621	135000	12064	1508	1508	1508	1508	0
386	20240621	134900	12064	1508	1508	1508	1508	0
387	20240621	134800	12064	1508	1508	1508	1508	0
388	20240621	134700	12064	1508	1508	1508	1508	0
389	20240621	134600	12064	1508	1508	1508	1508	0
390	20240621	134500	12064	1508	1508	1508	1508	0
391	20240621	134400	12064	1508	1508	1508	1508	0
392	20240621	134300	12064	1508	1508	1508	1508	0
393	20240621	134200	12064	1508	1508	1508	1508	0
394	20240621	134100	12064	1508	1508	1508	1508	0
395	20240621	134000	12064	1508	1508	1508	1508	0
396	20240621	133900	12064	1508	1508	1508	1508	0
397	20240621	133800	12064	1508	1508	1508	1508	0
398	20240621	133700	12064	1508	1508	1508	1508	0
399	20240621	133600	12064	1508	1508	1508	1508	0
400	20240621	133500	12064	1508	1508	1508	1508	0
401	20240621	133400	12064	1508	1508	1508	1508	0
402	20240621	133300	12064	1508	1508	1508	1508	0
403	20240621	133200	12064	1508	1508	1508	1508	0
404	20240621	133100	12064	1508	1508	1508	1508	0
405	20240621	133000	12064	1508	1508	1508	1508	0
406	20240621	132900	12064	1508	1508	1508	1508	0
407	20240621	132800	12064	1508	1508	1508	1508	0
408	20240621	132700	12064	1508	1508	1508	1508	0
409	20240621	132600	12064	1508	1508	1508	1508	0
410	20240621	132500	12064	1508	1508	1508	1508	0
411	20240621	132400	12064	1508	1508	1508	1508	0
412	20240621	132300	12064	1508	1508	1508	1508	0
413	20240621	132200	12064	1508	1508	1508	1508	0
414	20240621	132100	12064	1508	1508	1508	1508	0
415	20240621	132000	12064	1508	1508	1508	1508	0
416	20240621	131900	12064	1508	1508	1508	1508	0
417	20240621	131800	12064	1508	1508	1508	1508	0
418	20240621	131700	12064	1508	1508	1508	1508	0
419	20240621	131600	12064	1508	1508	1508	1508	0
420	20240621	131500	12064	1508	1508	1508	1508	0
421	20240621	131400	12064	1508	1508	1508	1508	0
422	20240621	131300	12064	1508	1508	1508	1508	0
423	20240621	131200	12064	1508	1508	1508	1508	0
424	20240621	131100	12064	1508	1508	1508	1508	0
425	20240621	131000	12064	1508	1508	1508	1508	0
426	20240621	130900	12064	1508	1508	1508	1508	0
427	20240621	130800	12064	1508	1508	1508	1508	0
428	20240621	130700	12064	1508	1508	1508	1508	0
429	20240621	130600	12064	1508	1508	1508	1508	0
430	20240621	130500	12064	1508	1508	1508	1508	0
431	20240621	130400	12064	1508	1508	1508	1508	0
432	20240621	130300	12064	1508	1508	1508	1508	0
433	20240621	130200	12064	1508	1508	1508	1508	0
434	20240621	130100	12064	1508	1508	1508	1508	0
435	20240621	130000	12064	1508	1508	1508	1508	0
436	20240621	125900	12064	1508	1508	1508	1508	0
437	20240621	125800	12064	1508	1508	1508	1508	0
438	20240621	125700	12064	1508	1508	1508	1508	0
439	20240621	125600	12064	1508	1508	1508	1508	0
440	20240621	125500	12064	1508	1508	1508	1508	0
441	20240621	125400	12064	1508	1508	1508	1508	0
442	20240621	125300	12064	1508	1508	1508	1508	0
443	20240621	125200	12064	1508	1508	1508	1508	0
444	20240621	125100	12064	1508	1508	1508	1508	0
445	20240621	125000	12064	1508	1508	1508	1508	0
446	20240621	124900	12064	1508	1508	1508	1508	0
447	20240621	124800	12064	1508	1508	1508	1508	0
448	20240621	124700	12064	1508	1508	1508	1508	0
449	20240621	124600	12064	1508	1508	1508	1508	0
450	20240621	124500	12064	1508	1508	1508	1508	0
451	20240621	124400	12064	1508	1508	1508	1508	0
452	20240621	124300	12064	1508	1508	1508	1508	0
453	20240621	124200	12064	1508	1508	1508	1508	0
454	20240621	124100	12064	1508	1508	1508	1508	0
455	20240621	124000	12064	1508	1508	1508	1508	0
456	20240621	123900	12064	1508	1508	1508	1508	0
457	20240621	123800	12064	1508	1508	1508	1508	0
458	20240621	123700	12064	1508	1508	1508	1508	0
459	20240621	123600	12064	1508	1508	1508	1508	0
460	20240621	123500	12064	1508	1508	1508	1508	0
461	20240621	123400	12064	1508	1508	1508	1508	0
462	20240621	123300	12064	1508	1508	1508	1508	0
463	20240621	123200	12064	1508	1508	1508	1508	0
464	20240621	123100	12064	1508	1508	1508	1508	0
465	20240621	123000	12064	1508	1508	1508	1508	0
466	20240621	122900	12064	1508	1508	1508	1508	0
467	20240621	122800	12064	1508	1508	1508	1508	0
468	20240621	122700	12064	1508	1508	1508	1508	0
469	20240621	122600	12064	1508	1508	1508	1508	0
470	20240621	122500	12064	1508	1508	1508	1508	0
471	20240621	122400	12064	1508	1508	1508	1508	0
472	20240621	122300	12064	1508	1508	1508	1508	0
473	20240621	122200	12064	1508	1508	1508	1508	0
474	20240621	122100	12064	1508	1508	1508	1508	0
475	20240621	122000	12064	1508	1508	1508	1508	0
476	20240621	121900	12064	1508	1508	1508	1508	0
477	20240621	121800	12064	1508	1508	1508	1508	0
478	20240621	121700	12064	1508	1508	1508	1508	0
479	20240621	121600	12064	1508	1508	1508	1508	0
480	20240621	121500	12064	1508	1508	1508	1508	0
481	20240621	121400	12064	1508	1508	1508	1508	0
482	20240621	121300	12064	1508	1508	1508	1508	0
483	20240621	121200	12064	1508	1508	1508	1508	0
484	20240621	121100	12064	1508	1508	1508	1508	0
485	20240621	121000	12064	1508	1508	1508	1508	0
486	20240621	120900	12064	1508	1508	1508	1508	0
487	20240621	120800	12064	1508	1508	1508	1508	0
488	20240621	120700	12064	1508	1508	1508	1508	0
489	20240621	120600	12064	1508	1508	1508	1508	0
490	20240621	120500	12064	1508	1508	1508	1508	0
491	20240621	120400	12064	1508	1508	1508	1508	0
492	20240621	120300	12064	1508	1508	1508	1508	0
493	20240621	120200	12064	1508	1508	1508	1508	0
494	20240621	120100	12064	1508	1508	1508	1508	0
495	20240621	120000	12064	1508	1508	1508	1508	0
496	20240621	115900	12064	1508	1508	1508	1508	0
497	20240621	115800	12064	1508	1508	1508	1508	0
498	20240621	115700	12064	1508	1508	1508	1508	0
499	20240621	115600	12064	1508	1508	1508	1508	0
500	20240621	115500	12064	1508	1508	1508	1508	0
501	20240621	115400	12064	1508	1508	1508	1508	0
502	20240621	115300	12064	1508	1508	1508	1508	0
503	20240621	115200	12064	1508	1508	1508	1508	0
504	20240621	115100	12064	1508	1508	1508	1508	0
505	20240621	115000	12064	1508	1508	1508	1508	0
506	20240621	114900	12064	1508	1508	1508	1508	0
507	20240621	114800	12064	1508	1508	1508	1508	0
508	20240621	114700	12064	1508	1508	1508	1508	0
509	20240621	114600	12064	1508	1508	1508	1508	0
510	20240621	114500	12064	1508	1508	1508	1508	0
511	20240621	114400	12064	1508	1508	1508	1508	0
512	20240621	114300	12064	1508	1508	1508	1508	0
513	20240621	114200	12064	1508	1508	1508	1508	0
514	20240621	114100	12064	1508	1508	1508	1508	0
515	20240621	114000	12064	1508	1508	1508	1508	0
516	20240621	113900	12064	1508	1508	1508	1508	0
517	20240621	113800	12064	1508	1508	1508	1508	0
518	20240621	113700	12064	1508	1508	1508	1508	0
519	20240621	113600	12064	1508	1508	1508	1508	0
520	20240621	113500	12064	1508	1508	1508	1508	0
521	20240621	113400	12064	1508	1508	1508	1508	0
522	20240621	113300	12064	1508	1508	1508	1508	0
523	20240621	113200	12064	1508	1508	1508	1508	0
524	20240621	113100	12064	1508	1508	1508	1508	0
525	20240621	113000	12064	1508	1508	1508	1508	0
526	20240621	112900	12064	1508	1508	1508	1508	0
527	20240621	112800	12064	1508	1508	1508	1508	0
528	20240621	112700	12064	1508	1508	1508	1508	0
529	20240621	112600	12064	1508	1508	1508	1508	0
530	20240621	112500	12064	1508	1508	1508	1508	0
531	20240621	112400	12064	1508	1508	1508	1508	0
532	20240621	112300	12064	1508	1508	1508	1508	0
533	20240621	112200	12064	1508	1508	1508	1508	8
534	20240621	112100	0	1509	1509	1509	1509	0
535	20240621	112000	0	1509	1509	1509	1509	0
536	20240621	111900	0	1509	1509	1509	1509	0
537	20240621	111800	0	1509	1509	1509	1509	0
538	20240621	111700	0	1509	1509	1509	1509	0
539	20240621	111600	0	1509	1509	1509	1509	0
540	20240621	111500	0	1509	1509	1509	1509	0
541	20240621	111400	0	1509	1509	1509	1509	0
542	20240621	111300	0	1509	1509	1509	1509	0
543	20240621	111200	0	1509	1509	1509	1509	0
544	20240621	111100	0	1509	1509	1509	1509	0
545	20240621	111000	0	1509	1509	1509	1509	0
546	20240621	110900	0	1509	1509	1509	1509	0
547	20240621	110800	0	1509	1509	1509	1509	0
548	20240621	110700	0	1509	1509	1509	1509	0
549	20240621	110600	0	1509	1509	1509	1509	0
550	20240621	110500	0	1509	1509	1509	1509	0
551	20240621	110400	0	1509	1509	1509	1509	0
552	20240621	110300	0	1509	1509	1509	1509	0
553	20240621	110200	0	1509	1509	1509	1509	0
554	20240621	110100	0	1509	1509	1509	1509	0
555	20240621	110000	0	1509	1509	1509	1509	0
556	20240621	105900	0	1509	1509	1509	1509	0
557	20240621	105800	0	1509	1509	1509	1509	0
558	20240621	105700	0	1509	1509	1509	1509	0
559	20240621	105600	0	1509	1509	1509	1509	0
560	20240621	105500	0	1509	1509	1509	1509	0
561	20240621	105400	0	1509	1509	1509	1509	0
562	20240621	105300	0	1509	1509	1509	1509	0
563	20240621	105200	0	1509	1509	1509	1509	0
564	20240621	105100	0	1509	1509	1509	1509	0
565	20240621	105000	0	1509	1509	1509	1509	0
566	20240621	104900	0	1509	1509	1509	1509	0
567	20240621	104800	0	1509	1509	1509	1509	0
568	20240621	104700	0	1509	1509	1509	1509	0
569	20240621	104600	0	1509	1509	1509	1509	0
570	20240621	104500	0	1509	1509	1509	1509	0
571	20240621	104400	0	1509	1509	1509	1509	0
572	20240621	104300	0	1509	1509	1509	1509	0
573	20240621	104200	0	1509	1509	1509	1509	0
574	20240621	104100	0	1509	1509	1509	1509	0
575	20240621	104000	0	1509	1509	1509	1509	0
576	20240621	103900	0	1509	1509	1509	1509	0
577	20240621	103800	0	1509	1509	1509	1509	0
578	20240621	103700	0	1509	1509	1509	1509	0
579	20240621	103600	0	1509	1509	1509	1509	0
580	20240621	103500	0	1509	1509	1509	1509	0
581	20240621	103400	0	1509	1509	1509	1509	0
582	20240621	103300	0	1509	1509	1509	1509	0
583	20240621	103200	0	1509	1509	1509	1509	0
584	20240621	103100	0	1509	1509	1509	1509	0
585	20240621	103000	0	1509	1509	1509	1509	0
586	20240621	102900	0	1509	1509	1509	1509	0
587	20240621	102800	0	1509	1509	1509	1509	0
588	20240621	102700	0	1509	1509	1509	1509	0
589	20240621	102600	0	1509	1509	1509	1509	0
590	20240621	102500	0	1509	1509	1509	1509	0
591	20240621	102400	0	1509	1509	1509	1509	0
592	20240621	102300	0	1509	1509	1509	1509	0
593	20240621	102200	0	1509	1509	1509	1509	0
594	20240621	102100	0	1509	1509	1509	1509	0
595	20240621	102000	0	1509	1509	1509	1509	0
596	20240621	101900	0	1509	1509	1509	1509	0
597	20240621	101800	0	1509	1509	1509	1509	0
598	20240621	101700	0	1509	1509	1509	1509	0
599	20240621	101600	0	1509	1509	1509	1509	0
600	20240621	101500	0	1509	1509	1509	1509	0
601	20240621	101400	0	1509	1509	1509	1509	0
602	20240621	101300	0	1509	1509	1509	1509	0
603	20240621	101200	0	1509	1509	1509	1509	0
604	20240621	101100	0	1509	1509	1509	1509	0
605	20240621	101000	0	1509	1509	1509	1509	0
606	20240621	100900	0	1509	1509	1509	1509	0
607	20240621	100800	0	1509	1509	1509	1509	0
608	20240621	100700	0	1509	1509	1509	1509	0
609	20240621	100600	0	1509	1509	1509	1509	0
610	20240621	100500	0	1509	1509	1509	1509	0
611	20240621	100400	0	1509	1509	1509	1509	0
612	20240621	100300	0	1509	1509	1509	1509	0
613	20240621	100200	0	1509	1509	1509	1509	0
614	20240621	100100	0	1509	1509	1509	1509	0
615	20240621	100000	0	1509	1509	1509	1509	0
616	20240621	095900	0	1509	1509	1509	1509	0
617	20240621	095800	0	1509	1509	1509	1509	0
618	20240621	095700	0	1509	1509	1509	1509	0
619	20240621	095600	0	1509	1509	1509	1509	0
620	20240621	095500	0	1509	1509	1509	1509	0
621	20240621	095400	0	1509	1509	1509	1509	0
622	20240621	095300	0	1509	1509	1509	1509	0
623	20240621	095200	0	1509	1509	1509	1509	0
624	20240621	095100	0	1509	1509	1509	1509	0
625	20240621	095000	0	1509	1509	1509	1509	0
626	20240621	094900	0	1509	1509	1509	1509	0
627	20240621	094800	0	1509	1509	1509	1509	0
628	20240621	094700	0	1509	1509	1509	1509	0
629	20240621	094600	0	1509	1509	1509	1509	0
630	20240621	094500	0	1509	1509	1509	1509	0
631	20240621	094400	0	1509	1509	1509	1509	0
632	20240621	094300	0	1509	1509	1509	1509	0
633	20240621	094200	0	1509	1509	1509	1509	0
634	20240621	094100	0	1509	1509	1509	1509	0
635	20240621	094000	0	1509	1509	1509	1509	0
636	20240621	093900	0	1509	1509	1509	1509	0
637	20240621	093800	0	1509	1509	1509	1509	0
638	20240621	093700	0	1509	1509	1509	1509	0
639	20240621	093600	0	1509	1509	1509	1509	0
640	20240621	093500	0	1509	1509	1509	1509	0
641	20240621	093400	0	1509	1509	1509	1509	0
642	20240621	093300	0	1509	1509	1509	1509	0
643	20240621	093200	0	1509	1509	1509	1509	0
644	20240621	093100	0	1509	1509	1509	1509	0
645	20240621	093000	0	1509	1509	1509	1509	0
646	20240621	092900	0	1509	1509	1509	1509	0
647	20240621	092800	0	1509	1509	1509	1509	0
648	20240621	092700	0	1509	1509	1509	1509	0
649	20240621	092600	0	1509	1509	1509	1509	0
650	20240621	092500	0	1509	1509	1509	1509	0
651	20240621	092400	0	1509	1509	1509	1509	0
652	20240621	092300	0	1509	1509	1509	1509	0
653	20240621	092200	0	1509	1509	1509	1509	0
654	20240621	092100	0	1509	1509	1509	1509	0
655	20240621	092000	0	1509	1509	1509	1509	0
656	20240621	091900	0	1509	1509	1509	1509	0
657	20240621	091800	0	1509	1509	1509	1509	0
658	20240621	091700	0	1509	1509	1509	1509	0
659	20240621	091600	0	1509	1509	1509	1509	0
660	20240621	091500	0	1509	1509	1509	1509	0
661	20240621	091400	0	1509	1509	1509	1509	0
662	20240621	091300	0	1509	1509	1509	1509	0
663	20240621	091200	0	1509	1509	1509	1509	0
664	20240621	091100	0	1509	1509	1509	1509	0
665	20240621	091000	0	1509	1509	1509	1509	0
666	20240621	090900	0	1509	1509	1509	1509	0
667	20240621	090800	0	1509	1509	1509	1509	0
668	20240621	090700	0	1509	1509	1509	1509	0
669	20240621	090600	0	1509	1509	1509	1509	0
670	20240621	090500	0	1509	1509	1509	1509	0
671	20240621	090400	0	1509	1509	1509	1509	0
672	20240621	090300	0	1509	1509	1509	1509	0
673	20240621	090200	0	1509	1509	1509	1509	0
674	20240621	090100	0	1509	1509	1509	1509	0
675	20240621	090000	0	1509	1509	1509	1509	0