KissMeData/140660/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	202100	37879	1889	1799	1889	1799	21
3	20240617	202000	37879	1889	1889	1889	1889	0
4	20240617	201900	37879	1889	1889	1889	1889	0
5	20240617	201800	37879	1889	1889	1889	1889	0
6	20240617	201700	37879	1889	1889	1889	1889	0
7	20240617	201600	37879	1889	1889	1889	1889	0
8	20240617	201500	37879	1889	1889	1889	1889	0
9	20240617	201400	37879	1889	1889	1889	1889	0
10	20240617	201300	37879	1889	1889	1889	1889	0
11	20240617	201200	37879	1889	1889	1889	1889	0
12	20240617	201100	37879	1889	1889	1889	1889	0
13	20240617	201000	37879	1889	1889	1889	1889	0
14	20240617	200900	37879	1889	1889	1889	1889	0
15	20240617	200800	37879	1889	1889	1889	1889	0
16	20240617	200700	37879	1889	1889	1889	1889	0
17	20240617	200600	37879	1889	1889	1889	1889	0
18	20240617	200500	37879	1889	1889	1889	1889	0
19	20240617	200400	37879	1889	1889	1889	1889	0
20	20240617	200300	37879	1889	1889	1889	1889	0
21	20240617	200200	37879	1889	1889	1889	1889	0
22	20240617	200100	37879	1889	1889	1889	1889	0
23	20240617	200000	37879	1889	1889	1889	1889	0
24	20240617	195900	37879	1889	1889	1889	1889	0
25	20240617	195800	37879	1889	1889	1889	1889	0
26	20240617	195700	37879	1889	1889	1889	1889	0
27	20240617	195600	37879	1889	1889	1889	1889	0
28	20240617	195500	37879	1889	1889	1889	1889	0
29	20240617	195400	37879	1889	1889	1889	1889	0
30	20240617	195300	37879	1889	1889	1889	1889	0
31	20240617	195200	37879	1889	1889	1889	1889	0
32	20240617	195100	37879	1889	1799	1889	1799	21
33	20240617	195000	37879	1889	1889	1889	1889	0
34	20240617	194900	37879	1889	1889	1889	1889	0
35	20240617	194800	37879	1889	1889	1889	1889	0
36	20240617	194700	37879	1889	1889	1889	1889	0
37	20240617	194600	37879	1889	1889	1889	1889	0
38	20240617	194500	37879	1889	1889	1889	1889	0
39	20240617	194400	37879	1889	1889	1889	1889	0
40	20240617	194300	37879	1889	1889	1889	1889	0
41	20240617	194200	37879	1889	1889	1889	1889	0
42	20240617	194100	37879	1889	1889	1889	1889	0
43	20240617	194000	37879	1889	1889	1889	1889	0
44	20240617	193900	37879	1889	1889	1889	1889	0
45	20240617	193800	37879	1889	1889	1889	1889	0
46	20240617	193700	37879	1889	1889	1889	1889	0
47	20240617	193600	37879	1889	1889	1889	1889	0
48	20240617	193500	37879	1889	1889	1889	1889	0
49	20240617	193400	37879	1889	1889	1889	1889	0
50	20240617	193300	37879	1889	1889	1889	1889	0
51	20240617	193200	37879	1889	1889	1889	1889	0
52	20240617	193100	37879	1889	1889	1889	1889	0
53	20240617	193000	37879	1889	1889	1889	1889	0
54	20240617	192900	37879	1889	1889	1889	1889	0
55	20240617	192800	37879	1889	1889	1889	1889	0
56	20240617	192700	37879	1889	1889	1889	1889	0
57	20240617	192600	37879	1889	1889	1889	1889	0
58	20240617	192500	37879	1889	1889	1889	1889	0
59	20240617	192400	37879	1889	1889	1889	1889	0
60	20240617	192300	37879	1889	1889	1889	1889	0
61	20240617	192200	37879	1889	1889	1889	1889	0
62	20240617	192100	37879	1889	1799	1889	1799	21
63	20240617	192000	37879	1889	1889	1889	1889	0
64	20240617	191900	37879	1889	1889	1889	1889	0
65	20240617	191800	37879	1889	1889	1889	1889	0
66	20240617	191700	37879	1889	1889	1889	1889	0
67	20240617	191600	37879	1889	1889	1889	1889	0
68	20240617	191500	37879	1889	1889	1889	1889	0
69	20240617	191400	37879	1889	1889	1889	1889	0
70	20240617	191300	37879	1889	1889	1889	1889	0
71	20240617	191200	37879	1889	1889	1889	1889	0
72	20240617	191100	37879	1889	1889	1889	1889	0
73	20240617	191000	37879	1889	1889	1889	1889	0
74	20240617	190900	37879	1889	1889	1889	1889	0
75	20240617	190800	37879	1889	1889	1889	1889	0
76	20240617	190700	37879	1889	1889	1889	1889	0
77	20240617	190600	37879	1889	1889	1889	1889	0
78	20240617	190500	37879	1889	1889	1889	1889	0
79	20240617	190400	37879	1889	1889	1889	1889	0
80	20240617	190300	37879	1889	1889	1889	1889	0
81	20240617	190200	37879	1889	1889	1889	1889	0
82	20240617	190100	37879	1889	1889	1889	1889	0
83	20240617	190000	37879	1889	1889	1889	1889	0
84	20240617	185900	37879	1889	1889	1889	1889	0
85	20240617	185800	37879	1889	1889	1889	1889	0
86	20240617	185700	37879	1889	1889	1889	1889	0
87	20240617	185600	37879	1889	1889	1889	1889	0
88	20240617	185500	37879	1889	1889	1889	1889	0
89	20240617	185400	37879	1889	1889	1889	1889	0
90	20240617	185300	37879	1889	1889	1889	1889	0
91	20240617	185200	37879	1889	1889	1889	1889	0
92	20240617	185100	37879	1889	1799	1889	1799	21
93	20240617	185000	37879	1889	1889	1889	1889	0
94	20240617	184900	37879	1889	1889	1889	1889	0
95	20240617	184800	37879	1889	1889	1889	1889	0
96	20240617	184700	37879	1889	1889	1889	1889	0
97	20240617	184600	37879	1889	1889	1889	1889	0
98	20240617	184500	37879	1889	1889	1889	1889	0
99	20240617	184400	37879	1889	1889	1889	1889	0
100	20240617	184300	37879	1889	1889	1889	1889	0
101	20240617	184200	37879	1889	1889	1889	1889	0
102	20240617	184100	37879	1889	1889	1889	1889	0
103	20240617	184000	37879	1889	1889	1889	1889	0
104	20240617	183900	37879	1889	1889	1889	1889	0
105	20240617	183800	37879	1889	1889	1889	1889	0
106	20240617	183700	37879	1889	1889	1889	1889	0
107	20240617	183600	37879	1889	1889	1889	1889	0
108	20240617	183500	37879	1889	1889	1889	1889	0
109	20240617	183400	37879	1889	1889	1889	1889	0
110	20240617	183300	37879	1889	1889	1889	1889	0
111	20240617	183200	37879	1889	1889	1889	1889	0
112	20240617	183100	37879	1889	1889	1889	1889	0
113	20240617	183000	37879	1889	1889	1889	1889	0
114	20240617	182900	37879	1889	1889	1889	1889	0
115	20240617	182800	37879	1889	1889	1889	1889	0
116	20240617	182700	37879	1889	1889	1889	1889	0
117	20240617	182600	37879	1889	1889	1889	1889	0
118	20240617	182500	37879	1889	1889	1889	1889	0
119	20240617	182400	37879	1889	1889	1889	1889	0
120	20240617	182300	37879	1889	1889	1889	1889	0
121	20240617	182200	37879	1889	1889	1889	1889	0
122	20240617	182100	37879	1889	1799	1889	1799	21
123	20240617	182000	37879	1889	1889	1889	1889	0
124	20240617	181900	37879	1889	1889	1889	1889	0
125	20240617	181800	37879	1889	1889	1889	1889	0
126	20240617	181700	37879	1889	1889	1889	1889	0
127	20240617	181600	37879	1889	1889	1889	1889	0
128	20240617	181500	37879	1889	1889	1889	1889	0
129	20240617	181400	37879	1889	1889	1889	1889	0
130	20240617	181300	37879	1889	1889	1889	1889	0
131	20240617	181200	37879	1889	1889	1889	1889	0
132	20240617	181100	37879	1889	1889	1889	1889	0
133	20240617	181000	37879	1889	1889	1889	1889	0
134	20240617	180900	37879	1889	1889	1889	1889	0
135	20240617	180800	37879	1889	1889	1889	1889	0
136	20240617	180700	37879	1889	1889	1889	1889	0
137	20240617	180600	37879	1889	1889	1889	1889	0
138	20240617	180500	37879	1889	1889	1889	1889	0
139	20240617	180400	37879	1889	1889	1889	1889	0
140	20240617	180300	37879	1889	1889	1889	1889	0
141	20240617	180200	37879	1889	1889	1889	1889	0
142	20240617	180100	37879	1889	1889	1889	1889	0
143	20240617	180000	37879	1889	1889	1889	1889	0
144	20240617	175900	37879	1889	1889	1889	1889	0
145	20240617	175800	37879	1889	1889	1889	1889	0
146	20240617	175700	37879	1889	1889	1889	1889	0
147	20240617	175600	37879	1889	1889	1889	1889	0
148	20240617	175500	37879	1889	1889	1889	1889	0
149	20240617	175400	37879	1889	1889	1889	1889	0
150	20240617	175300	37879	1889	1889	1889	1889	0
151	20240617	175200	37879	1889	1889	1889	1889	0
152	20240617	175100	37879	1889	1799	1889	1799	21
153	20240617	175000	37879	1889	1889	1889	1889	0
154	20240617	174900	37879	1889	1889	1889	1889	0
155	20240617	174800	37879	1889	1889	1889	1889	0
156	20240617	174700	37879	1889	1889	1889	1889	0
157	20240617	174600	37879	1889	1889	1889	1889	0
158	20240617	174500	37879	1889	1889	1889	1889	0
159	20240617	174400	37879	1889	1889	1889	1889	0
160	20240617	174300	37879	1889	1889	1889	1889	0
161	20240617	174200	37879	1889	1889	1889	1889	0
162	20240617	174100	37879	1889	1889	1889	1889	0
163	20240617	174000	37879	1889	1889	1889	1889	0
164	20240617	173900	37879	1889	1889	1889	1889	0
165	20240617	173800	37879	1889	1889	1889	1889	0
166	20240617	173700	37879	1889	1889	1889	1889	0
167	20240617	173600	37879	1889	1889	1889	1889	0
168	20240617	173500	37879	1889	1889	1889	1889	0
169	20240617	173400	37879	1889	1889	1889	1889	0
170	20240617	173300	37879	1889	1889	1889	1889	0
171	20240617	173200	37879	1889	1889	1889	1889	0
172	20240617	173100	37879	1889	1889	1889	1889	0
173	20240617	173000	37879	1889	1889	1889	1889	0
174	20240617	172900	37879	1889	1889	1889	1889	0
175	20240617	172800	37879	1889	1889	1889	1889	0
176	20240617	172700	37879	1889	1889	1889	1889	0
177	20240617	172600	37879	1889	1889	1889	1889	0
178	20240617	172500	37879	1889	1889	1889	1889	0
179	20240617	172400	37879	1889	1889	1889	1889	0
180	20240617	172300	37879	1889	1889	1889	1889	0
181	20240617	172200	37879	1889	1889	1889	1889	0
182	20240617	172100	37879	1889	1799	1889	1799	21
183	20240617	172000	37879	1889	1889	1889	1889	0
184	20240617	171900	37879	1889	1889	1889	1889	0
185	20240617	171800	37879	1889	1889	1889	1889	0
186	20240617	171700	37879	1889	1889	1889	1889	0
187	20240617	171600	37879	1889	1889	1889	1889	0
188	20240617	171500	37879	1889	1889	1889	1889	0
189	20240617	171400	37879	1889	1889	1889	1889	0
190	20240617	171300	37879	1889	1889	1889	1889	0
191	20240617	171200	37879	1889	1889	1889	1889	0
192	20240617	171100	37879	1889	1889	1889	1889	0
193	20240617	171000	37879	1889	1889	1889	1889	0
194	20240617	170900	37879	1889	1889	1889	1889	0
195	20240617	170800	37879	1889	1889	1889	1889	0
196	20240617	170700	37879	1889	1889	1889	1889	0
197	20240617	170600	37879	1889	1889	1889	1889	0
198	20240617	170500	37879	1889	1889	1889	1889	0
199	20240617	170400	37879	1889	1889	1889	1889	0
200	20240617	170300	37879	1889	1889	1889	1889	0
201	20240617	170200	37879	1889	1889	1889	1889	0
202	20240617	170100	37879	1889	1889	1889	1889	0
203	20240617	170000	37879	1889	1889	1889	1889	0
204	20240617	165900	37879	1889	1889	1889	1889	0
205	20240617	165800	37879	1889	1889	1889	1889	0
206	20240617	165700	37879	1889	1889	1889	1889	0
207	20240617	165600	37879	1889	1889	1889	1889	0
208	20240617	165500	37879	1889	1889	1889	1889	0
209	20240617	165400	37879	1889	1889	1889	1889	0
210	20240617	165300	37879	1889	1889	1889	1889	0
211	20240617	165200	37879	1889	1889	1889	1889	0
212	20240617	165100	37879	1889	1799	1889	1799	21
213	20240617	165000	37879	1889	1889	1889	1889	0
214	20240617	164900	37879	1889	1889	1889	1889	0
215	20240617	164800	37879	1889	1889	1889	1889	0
216	20240617	164700	37879	1889	1889	1889	1889	0
217	20240617	164600	37879	1889	1889	1889	1889	0
218	20240617	164500	37879	1889	1889	1889	1889	0
219	20240617	164400	37879	1889	1889	1889	1889	0
220	20240617	164300	37879	1889	1889	1889	1889	0
221	20240617	164200	37879	1889	1889	1889	1889	0
222	20240617	164100	37879	1889	1889	1889	1889	0
223	20240617	164000	37879	1889	1889	1889	1889	0
224	20240617	163900	37879	1889	1889	1889	1889	0
225	20240617	163800	37879	1889	1889	1889	1889	0
226	20240617	163700	37879	1889	1889	1889	1889	0
227	20240617	163600	37879	1889	1889	1889	1889	0
228	20240617	163500	37879	1889	1889	1889	1889	0
229	20240617	163400	37879	1889	1889	1889	1889	0
230	20240617	163300	37879	1889	1889	1889	1889	0
231	20240617	163200	37879	1889	1889	1889	1889	0
232	20240617	163100	37879	1889	1889	1889	1889	0
233	20240617	163000	37879	1889	1889	1889	1889	0
234	20240617	162900	37879	1889	1889	1889	1889	0
235	20240617	162800	37879	1889	1889	1889	1889	0
236	20240617	162700	37879	1889	1889	1889	1889	0
237	20240617	162600	37879	1889	1889	1889	1889	0
238	20240617	162500	37879	1889	1889	1889	1889	0
239	20240617	162400	37879	1889	1889	1889	1889	0
240	20240617	162300	37879	1889	1889	1889	1889	0
241	20240617	162200	37879	1889	1889	1889	1889	0
242	20240617	162100	37879	1889	1799	1889	1799	21
243	20240617	162000	37879	1889	1889	1889	1889	0
244	20240617	161900	37879	1889	1889	1889	1889	0
245	20240617	161800	37879	1889	1889	1889	1889	0
246	20240617	161700	37879	1889	1889	1889	1889	0
247	20240617	161600	37879	1889	1889	1889	1889	0
248	20240617	161500	37879	1889	1889	1889	1889	0
249	20240617	161400	37879	1889	1889	1889	1889	0
250	20240617	161300	37879	1889	1889	1889	1889	0
251	20240617	161200	37879	1889	1889	1889	1889	0
252	20240617	161100	37879	1889	1889	1889	1889	0
253	20240617	161000	37879	1889	1889	1889	1889	0
254	20240617	160900	37879	1889	1889	1889	1889	0
255	20240617	160800	37879	1889	1889	1889	1889	0
256	20240617	160700	37879	1889	1889	1889	1889	0
257	20240617	160600	37879	1889	1889	1889	1889	0
258	20240617	160500	37879	1889	1889	1889	1889	0
259	20240617	160400	37879	1889	1889	1889	1889	0
260	20240617	160300	37879	1889	1889	1889	1889	0
261	20240617	160200	37879	1889	1889	1889	1889	0
262	20240617	160100	37879	1889	1889	1889	1889	0
263	20240617	160000	37879	1889	1889	1889	1889	0
264	20240617	155900	37879	1889	1889	1889	1889	0
265	20240617	155800	37879	1889	1889	1889	1889	0
266	20240617	155700	37879	1889	1889	1889	1889	0
267	20240617	155600	37879	1889	1889	1889	1889	0
268	20240617	155500	37879	1889	1889	1889	1889	0
269	20240617	155400	37879	1889	1889	1889	1889	0
270	20240617	155300	37879	1889	1889	1889	1889	0
271	20240617	155200	37879	1889	1889	1889	1889	0
272	20240617	155100	37879	1889	1799	1889	1799	21
273	20240617	155000	37879	1889	1889	1889	1889	0
274	20240617	154900	37879	1889	1889	1889	1889	0
275	20240617	154800	37879	1889	1889	1889	1889	0
276	20240617	154700	37879	1889	1889	1889	1889	0
277	20240617	154600	37879	1889	1889	1889	1889	0
278	20240617	154500	37879	1889	1889	1889	1889	0
279	20240617	154400	37879	1889	1889	1889	1889	0
280	20240617	154300	37879	1889	1889	1889	1889	0
281	20240617	154200	37879	1889	1889	1889	1889	0
282	20240617	154100	37879	1889	1889	1889	1889	0
283	20240617	154000	37879	1889	1889	1889	1889	0
284	20240617	153900	37879	1889	1889	1889	1889	0
285	20240617	153800	37879	1889	1889	1889	1889	0
286	20240617	153700	37879	1889	1889	1889	1889	0
287	20240617	153600	37879	1889	1889	1889	1889	0
288	20240617	153500	37879	1889	1889	1889	1889	0
289	20240617	153400	37879	1889	1889	1889	1889	0
290	20240617	153300	37879	1889	1889	1889	1889	0
291	20240617	153200	37879	1889	1889	1889	1889	0
292	20240617	153100	37879	1889	1889	1889	1889	0
293	20240617	153000	37879	1889	1889	1889	1889	0
294	20240617	152900	37879	1889	1889	1889	1889	0
295	20240617	152800	37879	1889	1889	1889	1889	0
296	20240617	152700	37879	1889	1889	1889	1889	0
297	20240617	152600	37879	1889	1889	1889	1889	0
298	20240617	152500	37879	1889	1889	1889	1889	0
299	20240617	152400	37879	1889	1889	1889	1889	0
300	20240617	152300	37879	1889	1889	1889	1889	0
301	20240617	152200	37879	1889	1889	1889	1889	0
302	20240617	152100	37879	1889	1889	1889	1889	0
303	20240617	152000	37879	1889	1889	1889	1889	0
304	20240617	151900	37879	1889	1889	1889	1889	0
305	20240617	151800	37879	1889	1889	1889	1889	0
306	20240617	151700	37879	1889	1889	1889	1889	0
307	20240617	151600	37879	1889	1889	1889	1889	0
308	20240617	151500	37879	1889	1889	1889	1889	0
309	20240617	151400	37879	1889	1889	1889	1889	0
310	20240617	151300	37879	1889	1889	1889	1889	0
311	20240617	151200	37879	1889	1889	1889	1889	0
312	20240617	151100	37879	1889	1889	1889	1889	0
313	20240617	151000	37879	1889	1889	1889	1889	0
314	20240617	150900	37879	1889	1889	1889	1889	0
315	20240617	150800	37879	1889	1889	1889	1889	0
316	20240617	150700	37879	1889	1889	1889	1889	0
317	20240617	150600	37879	1889	1889	1889	1889	0
318	20240617	150500	37879	1889	1889	1889	1889	0
319	20240617	150400	37879	1889	1889	1889	1889	0
320	20240617	150300	37879	1889	1889	1889	1889	0
321	20240617	150200	37879	1889	1889	1889	1889	0
322	20240617	150100	37879	1889	1889	1889	1889	0
323	20240617	150000	37879	1889	1889	1889	1889	0
324	20240617	145900	37879	1889	1889	1889	1889	0
325	20240617	145800	37879	1889	1889	1889	1889	0
326	20240617	145700	37879	1889	1889	1889	1889	0
327	20240617	145600	37879	1889	1889	1889	1889	0
328	20240617	145500	37879	1889	1889	1889	1889	0
329	20240617	145400	37879	1889	1889	1889	1889	0
330	20240617	145300	37879	1889	1889	1889	1889	0
331	20240617	145200	37879	1889	1889	1889	1889	0
332	20240617	145100	37879	1889	1889	1889	1889	0
333	20240617	145000	37879	1889	1889	1889	1889	0
334	20240617	144900	37879	1889	1889	1889	1889	0
335	20240617	144800	37879	1889	1889	1889	1889	0
336	20240617	144700	37879	1889	1889	1889	1889	0
337	20240617	144600	37879	1889	1889	1889	1889	0
338	20240617	144500	37879	1889	1889	1889	1889	0
339	20240617	144400	37879	1889	1889	1889	1889	0
340	20240617	144300	37879	1889	1889	1889	1889	0
341	20240617	144200	37879	1889	1889	1889	1889	0
342	20240617	144100	37879	1889	1889	1889	1889	0
343	20240617	144000	37879	1889	1889	1889	1889	0
344	20240617	143900	37879	1889	1889	1889	1889	0
345	20240617	143800	37879	1889	1889	1889	1889	0
346	20240617	143700	37879	1889	1889	1889	1889	0
347	20240617	143600	37879	1889	1889	1889	1889	0
348	20240617	143500	37879	1889	1889	1889	1889	0
349	20240617	143400	37879	1889	1889	1889	1889	0
350	20240617	143300	37879	1889	1889	1889	1889	0
351	20240617	143200	37879	1889	1889	1889	1889	0
352	20240617	143100	37879	1889	1889	1889	1889	0
353	20240617	143000	37879	1889	1889	1889	1889	0
354	20240617	142900	37879	1889	1889	1889	1889	0
355	20240617	142800	37879	1889	1889	1889	1889	0
356	20240617	142700	37879	1889	1889	1889	1889	0
357	20240617	142600	37879	1889	1889	1889	1889	0
358	20240617	142500	37879	1889	1889	1889	1889	0
359	20240617	142400	37879	1889	1889	1889	1889	0
360	20240617	142300	37879	1889	1889	1889	1889	0
361	20240617	142200	37879	1889	1889	1889	1889	0
362	20240617	142100	37879	1889	1889	1889	1889	0
363	20240617	142000	37879	1889	1889	1889	1889	0
364	20240617	141900	37879	1889	1889	1889	1889	0
365	20240617	141800	37879	1889	1889	1889	1889	0
366	20240617	141700	37879	1889	1889	1889	1889	0
367	20240617	141600	37879	1889	1889	1889	1889	0
368	20240617	141500	37879	1889	1889	1889	1889	0
369	20240617	141400	37879	1889	1889	1889	1889	0
370	20240617	141300	37879	1889	1889	1889	1889	0
371	20240617	141200	37879	1889	1889	1889	1889	0
372	20240617	141100	37879	1889	1889	1889	1889	0
373	20240617	141000	37879	1889	1889	1889	1889	0
374	20240617	140900	37879	1889	1889	1889	1889	0
375	20240617	140800	37879	1889	1889	1889	1889	0
376	20240617	140700	37879	1889	1889	1889	1889	0
377	20240617	140600	37879	1889	1889	1889	1889	0
378	20240617	140500	37879	1889	1889	1889	1889	0
379	20240617	140400	37879	1889	1889	1889	1889	0
380	20240617	140300	37879	1889	1889	1889	1889	0
381	20240617	140200	37879	1889	1889	1889	1889	0
382	20240617	140100	37879	1889	1889	1889	1889	0
383	20240617	140000	37879	1889	1889	1889	1889	0
384	20240617	135900	37879	1889	1889	1889	1889	0
385	20240617	135800	37879	1889	1889	1889	1889	0
386	20240617	135700	37879	1889	1889	1889	1889	0
387	20240617	135600	37879	1889	1889	1889	1889	0
388	20240617	135500	37879	1889	1889	1889	1889	0
389	20240617	135400	37879	1889	1889	1889	1889	0
390	20240617	135300	37879	1889	1889	1889	1889	0
391	20240617	135200	37879	1889	1889	1889	1889	0
392	20240617	135100	37879	1889	1889	1889	1889	0
393	20240617	135000	37879	1889	1889	1889	1889	0
394	20240617	134900	37879	1889	1889	1889	1889	0
395	20240617	134800	37879	1889	1889	1889	1889	0
396	20240617	134700	37879	1889	1889	1889	1889	0
397	20240617	134600	37879	1889	1889	1889	1889	0
398	20240617	134500	37879	1889	1889	1889	1889	0
399	20240617	134400	37879	1889	1889	1889	1889	0
400	20240617	134300	37879	1889	1889	1889	1889	0
401	20240617	134200	37879	1889	1889	1889	1889	0
402	20240617	134100	37879	1889	1889	1889	1889	0
403	20240617	134000	37879	1889	1889	1889	1889	0
404	20240617	133900	37879	1889	1889	1889	1889	0
405	20240617	133800	37879	1889	1889	1889	1889	0
406	20240617	133700	37879	1889	1889	1889	1889	0
407	20240617	133600	37879	1889	1889	1889	1889	0
408	20240617	133500	37879	1889	1889	1889	1889	0
409	20240617	133400	37879	1889	1889	1889	1889	0
410	20240617	133300	37879	1889	1889	1889	1889	0
411	20240617	133200	37879	1889	1889	1889	1889	0
412	20240617	133100	37879	1889	1889	1889	1889	0
413	20240617	133000	37879	1889	1889	1889	1889	0
414	20240617	132900	37879	1889	1889	1889	1889	0
415	20240617	132800	37879	1889	1889	1889	1889	0
416	20240617	132700	37879	1889	1889	1889	1889	0
417	20240617	132600	37879	1889	1889	1889	1889	0
418	20240617	132500	37879	1889	1889	1889	1889	0
419	20240617	132400	37879	1889	1889	1889	1889	0
420	20240617	132300	37879	1889	1889	1889	1889	0
421	20240617	132200	37879	1889	1889	1889	1889	0
422	20240617	132100	37879	1889	1889	1889	1889	0
423	20240617	132000	37879	1889	1889	1889	1889	0
424	20240617	131900	37879	1889	1889	1889	1889	0
425	20240617	131800	37879	1889	1889	1889	1889	0
426	20240617	131700	37879	1889	1889	1889	1889	0
427	20240617	131600	37879	1889	1889	1889	1889	0
428	20240617	131500	37879	1889	1889	1889	1889	0
429	20240617	131400	37879	1889	1889	1889	1889	0
430	20240617	131300	37879	1889	1889	1889	1889	0
431	20240617	131200	37879	1889	1889	1889	1889	0
432	20240617	131100	37879	1889	1889	1889	1889	0
433	20240617	131000	37879	1889	1889	1889	1889	0
434	20240617	130900	37879	1889	1889	1889	1889	0
435	20240617	130800	37879	1889	1889	1889	1889	0
436	20240617	130700	37879	1889	1889	1889	1889	0
437	20240617	130600	37879	1889	1889	1889	1889	0
438	20240617	130500	37879	1889	1889	1889	1889	0
439	20240617	130400	37879	1889	1889	1889	1889	0
440	20240617	130300	37879	1889	1889	1889	1889	0
441	20240617	130200	37879	1889	1889	1889	1889	0
442	20240617	130100	37879	1889	1889	1889	1889	0
443	20240617	130000	37879	1889	1889	1889	1889	0
444	20240617	125900	37879	1889	1889	1889	1889	0
445	20240617	125800	37879	1889	1889	1889	1889	0
446	20240617	125700	37879	1889	1889	1889	1889	0
447	20240617	125600	37879	1889	1889	1889	1889	0
448	20240617	125500	37879	1889	1889	1889	1889	0
449	20240617	125400	37879	1889	1889	1889	1889	0
450	20240617	125300	37879	1889	1889	1889	1889	0
451	20240617	125200	37879	1889	1889	1889	1889	0
452	20240617	125100	37879	1889	1889	1889	1889	0
453	20240617	125000	37879	1889	1889	1889	1889	0
454	20240617	124900	37879	1889	1889	1889	1889	0
455	20240617	124800	37879	1889	1889	1889	1889	0
456	20240617	124700	37879	1889	1889	1889	1889	0
457	20240617	124600	37879	1889	1889	1889	1889	0
458	20240617	124500	37879	1889	1889	1889	1889	0
459	20240617	124400	37879	1889	1889	1889	1889	0
460	20240617	124300	37879	1889	1889	1889	1889	0
461	20240617	124200	37879	1889	1889	1889	1889	0
462	20240617	124100	37879	1889	1889	1889	1889	0
463	20240617	124000	37879	1889	1889	1889	1889	0
464	20240617	123900	37879	1889	1889	1889	1889	0
465	20240617	123800	37879	1889	1889	1889	1889	0
466	20240617	123700	37879	1889	1889	1889	1889	0
467	20240617	123600	37879	1889	1889	1889	1889	0
468	20240617	123500	37879	1889	1889	1889	1889	0
469	20240617	123400	37879	1889	1889	1889	1889	0
470	20240617	123300	37879	1889	1889	1889	1889	0
471	20240617	123200	37879	1889	1889	1889	1889	0
472	20240617	123100	37879	1889	1889	1889	1889	0
473	20240617	123000	37879	1889	1889	1889	1889	0
474	20240617	122900	37879	1889	1889	1889	1889	0
475	20240617	122800	37879	1889	1889	1889	1889	0
476	20240617	122700	37879	1889	1889	1889	1889	0
477	20240617	122600	37879	1889	1889	1889	1889	0
478	20240617	122500	37879	1889	1889	1889	1889	0
479	20240617	122400	37879	1889	1889	1889	1889	0
480	20240617	122300	37879	1889	1889	1889	1889	0
481	20240617	122200	37879	1889	1889	1889	1889	0
482	20240617	122100	37879	1889	1889	1889	1889	0
483	20240617	122000	37879	1889	1889	1889	1889	0
484	20240617	121900	37879	1889	1889	1889	1889	0
485	20240617	121800	37879	1889	1889	1889	1889	0
486	20240617	121700	37879	1889	1889	1889	1889	0
487	20240617	121600	37879	1889	1889	1889	1889	0
488	20240617	121500	37879	1889	1889	1889	1889	0
489	20240617	121400	37879	1889	1889	1889	1889	0
490	20240617	121300	37879	1889	1889	1889	1889	0
491	20240617	121200	37879	1889	1889	1889	1889	0
492	20240617	121100	37879	1889	1889	1889	1889	0
493	20240617	121000	37879	1889	1889	1889	1889	0
494	20240617	120900	37879	1889	1889	1889	1889	0
495	20240617	120800	37879	1889	1889	1889	1889	0
496	20240617	120700	37879	1889	1889	1889	1889	0
497	20240617	120600	37879	1889	1889	1889	1889	0
498	20240617	120500	37879	1889	1889	1889	1889	0
499	20240617	120400	37879	1889	1889	1889	1889	0
500	20240617	120300	37879	1889	1889	1889	1889	0
501	20240617	120200	37879	1889	1889	1889	1889	0
502	20240617	120100	37879	1889	1889	1889	1889	0
503	20240617	120000	37879	1889	1889	1889	1889	0
504	20240617	115900	37879	1889	1889	1889	1889	0
505	20240617	115800	37879	1889	1889	1889	1889	0
506	20240617	115700	37879	1889	1889	1889	1889	0
507	20240617	115600	37879	1889	1889	1889	1889	0
508	20240617	115500	37879	1889	1889	1889	1889	0
509	20240617	115400	37879	1889	1889	1889	1889	0
510	20240617	115300	37879	1889	1889	1889	1889	0
511	20240617	115200	37879	1889	1889	1889	1889	0
512	20240617	115100	37879	1889	1889	1889	1889	0
513	20240617	115000	37879	1889	1889	1889	1889	0
514	20240617	114900	37879	1889	1889	1889	1889	0
515	20240617	114800	37879	1889	1889	1889	1889	0
516	20240617	114700	37879	1889	1889	1889	1889	0
517	20240617	114600	37879	1889	1889	1889	1889	0
518	20240617	114500	37879	1889	1889	1889	1889	0
519	20240617	114400	37879	1889	1889	1889	1889	0
520	20240617	114300	37879	1889	1889	1889	1889	0
521	20240617	114200	37879	1889	1889	1889	1889	0
522	20240617	114100	37879	1889	1889	1889	1889	0
523	20240617	114000	37879	1889	1889	1889	1889	0
524	20240617	113900	37879	1889	1889	1889	1889	0
525	20240617	113800	37879	1889	1889	1889	1889	0
526	20240617	113700	37879	1889	1889	1889	1889	0
527	20240617	113600	37879	1889	1889	1889	1889	0
528	20240617	113500	37879	1889	1889	1889	1889	0
529	20240617	113400	37879	1889	1889	1889	1889	0
530	20240617	113300	37879	1889	1889	1889	1889	0
531	20240617	113200	37879	1889	1889	1889	1889	0
532	20240617	113100	37879	1889	1889	1889	1889	0
533	20240617	113000	37879	1889	1889	1889	1889	0
534	20240617	112900	37879	1889	1889	1889	1889	0
535	20240617	112800	37879	1889	1889	1889	1889	0
536	20240617	112700	37879	1889	1889	1889	1889	0
537	20240617	112600	37879	1889	1889	1889	1889	0
538	20240617	112500	37879	1889	1889	1889	1889	0
539	20240617	112400	37879	1889	1889	1889	1889	0
540	20240617	112300	37879	1889	1889	1889	1889	0
541	20240617	112200	37879	1889	1889	1889	1889	0
542	20240617	112100	37879	1889	1889	1889	1889	0
543	20240617	112000	37879	1889	1889	1889	1889	0
544	20240617	111900	37879	1889	1889	1889	1889	0
545	20240617	111800	37879	1889	1889	1889	1889	0
546	20240617	111700	37879	1889	1889	1889	1889	0
547	20240617	111600	37879	1889	1889	1889	1889	0
548	20240617	111500	37879	1889	1889	1889	1889	0
549	20240617	111400	37879	1889	1889	1889	1889	0
550	20240617	111300	37879	1889	1889	1889	1889	0
551	20240617	111200	37879	1889	1889	1889	1889	0
552	20240617	111100	37879	1889	1889	1889	1889	0
553	20240617	111000	37879	1889	1889	1889	1889	0
554	20240617	110900	37879	1889	1889	1889	1889	0
555	20240617	110800	37879	1889	1889	1889	1889	0
556	20240617	110700	37879	1889	1889	1889	1889	0
557	20240617	110600	37879	1889	1889	1889	1889	0
558	20240617	110500	37879	1889	1889	1889	1889	0
559	20240617	110400	37879	1889	1889	1889	1889	0
560	20240617	110300	37879	1889	1889	1889	1889	0
561	20240617	110200	37879	1889	1889	1889	1889	0
562	20240617	110100	37879	1889	1889	1889	1889	0
563	20240617	110000	37879	1889	1889	1889	1889	0
564	20240617	105900	37879	1889	1889	1889	1889	0
565	20240617	105800	37879	1889	1889	1889	1889	0
566	20240617	105700	37879	1889	1889	1889	1889	0
567	20240617	105600	37879	1889	1889	1889	1889	0
568	20240617	105500	37879	1889	1889	1889	1889	0
569	20240617	105400	37879	1889	1889	1889	1889	0
570	20240617	105300	37879	1889	1889	1889	1889	0
571	20240617	105200	37879	1889	1889	1889	1889	0
572	20240617	105100	37879	1889	1889	1889	1889	0
573	20240617	105000	37879	1889	1889	1889	1889	0
574	20240617	104900	37879	1889	1889	1889	1889	0
575	20240617	104800	37879	1889	1889	1889	1889	0
576	20240617	104700	37879	1889	1889	1889	1889	0
577	20240617	104600	37879	1889	1889	1889	1889	0
578	20240617	104500	37879	1889	1889	1889	1889	0
579	20240617	104400	37879	1889	1889	1889	1889	0
580	20240617	104300	37879	1889	1889	1889	1889	0
581	20240617	104200	37879	1889	1889	1889	1889	0
582	20240617	104100	37879	1889	1889	1889	1889	0
583	20240617	104000	37879	1889	1889	1889	1889	0
584	20240617	103900	37879	1889	1889	1889	1889	0
585	20240617	103800	37879	1889	1889	1889	1889	0
586	20240617	103700	37879	1889	1889	1889	1889	0
587	20240617	103600	37879	1889	1889	1889	1889	0
588	20240617	103500	37879	1889	1889	1889	1889	0
589	20240617	103400	37879	1889	1889	1889	1889	0
590	20240617	103300	37879	1889	1889	1889	1889	0
591	20240617	103200	37879	1889	1889	1889	1889	0
592	20240617	103100	37879	1889	1889	1889	1889	0
593	20240617	103000	37879	1889	1889	1889	1889	0
594	20240617	102900	37879	1889	1889	1889	1889	0
595	20240617	102800	37879	1889	1889	1889	1889	0
596	20240617	102700	37879	1889	1889	1889	1889	0
597	20240617	102600	37879	1889	1889	1889	1889	0
598	20240617	102500	37879	1889	1889	1889	1889	0
599	20240617	102400	37879	1889	1889	1889	1889	0
600	20240617	102300	37879	1889	1889	1889	1889	0
601	20240617	102200	37879	1889	1889	1889	1889	0
602	20240617	102100	37879	1889	1889	1889	1889	0
603	20240617	102000	37879	1889	1889	1889	1889	0
604	20240617	101900	37879	1889	1889	1889	1889	0
605	20240617	101800	37879	1889	1889	1889	1889	0
606	20240617	101700	37879	1889	1889	1889	1889	0
607	20240617	101600	37879	1889	1889	1889	1889	0
608	20240617	101500	37879	1889	1889	1889	1889	0
609	20240617	101400	37879	1889	1889	1889	1889	0
610	20240617	101300	37879	1889	1889	1889	1889	0
611	20240617	101200	37879	1889	1889	1889	1889	0
612	20240617	101100	37879	1889	1889	1889	1889	0
613	20240617	101000	37879	1889	1889	1889	1889	0
614	20240617	100900	37879	1889	1889	1889	1889	0
615	20240617	100800	37879	1889	1889	1889	1889	0
616	20240617	100700	37879	1889	1889	1889	1889	0
617	20240617	100600	37879	1889	1889	1889	1889	0
618	20240617	100500	37879	1889	1889	1889	1889	0
619	20240617	100400	37879	1889	1889	1889	1889	0
620	20240617	100300	37879	1889	1889	1889	1889	0
621	20240617	100200	37879	1889	1889	1889	1889	0
622	20240617	100100	37879	1889	1889	1889	1889	0
623	20240617	100000	37879	1889	1889	1889	1889	0
624	20240617	095900	37879	1889	1889	1889	1889	0
625	20240617	095800	37879	1889	1889	1889	1889	0
626	20240617	095700	37879	1889	1889	1889	1889	0
627	20240617	095600	37879	1889	1889	1889	1889	0
628	20240617	095500	37879	1889	1889	1889	1889	0
629	20240617	095400	37879	1889	1889	1889	1889	0
630	20240617	095300	37879	1889	1889	1889	1889	0
631	20240617	095200	37879	1889	1889	1889	1889	0
632	20240617	095100	37879	1889	1889	1889	1889	0
633	20240617	095000	37879	1889	1889	1889	1889	0
634	20240617	094900	37879	1889	1889	1889	1889	0
635	20240617	094800	37879	1889	1799	1889	1799	21
636	20240617	094700	0	1799	1799	1799	1799	0
637	20240617	094600	0	1799	1799	1799	1799	0
638	20240617	094500	0	1799	1799	1799	1799	0
639	20240617	094400	0	1799	1799	1799	1799	0
640	20240617	094300	0	1799	1799	1799	1799	0
641	20240617	094200	0	1799	1799	1799	1799	0
642	20240617	094100	0	1799	1799	1799	1799	0
643	20240617	094000	0	1799	1799	1799	1799	0
644	20240617	093900	0	1799	1799	1799	1799	0
645	20240617	093800	0	1799	1799	1799	1799	0
646	20240617	093700	0	1799	1799	1799	1799	0
647	20240617	093600	0	1799	1799	1799	1799	0
648	20240617	093500	0	1799	1799	1799	1799	0
649	20240617	093400	0	1799	1799	1799	1799	0
650	20240617	093300	0	1799	1799	1799	1799	0
651	20240617	093200	0	1799	1799	1799	1799	0
652	20240617	093100	0	1799	1799	1799	1799	0
653	20240617	093000	0	1799	1799	1799	1799	0
654	20240617	092900	0	1799	1799	1799	1799	0
655	20240617	092800	0	1799	1799	1799	1799	0
656	20240617	092700	0	1799	1799	1799	1799	0
657	20240617	092600	0	1799	1799	1799	1799	0
658	20240617	092500	0	1799	1799	1799	1799	0
659	20240617	092400	0	1799	1799	1799	1799	0
660	20240617	092300	0	1799	1799	1799	1799	0
661	20240617	092200	0	1799	1799	1799	1799	0
662	20240617	092100	0	1799	1799	1799	1799	0
663	20240617	092000	0	1799	1799	1799	1799	0
664	20240617	091900	0	1799	1799	1799	1799	0
665	20240617	091800	0	1799	1799	1799	1799	0
666	20240617	091700	0	1799	1799	1799	1799	0
667	20240617	091600	0	1799	1799	1799	1799	0
668	20240617	091500	0	1799	1799	1799	1799	0
669	20240617	091400	0	1799	1799	1799	1799	0
670	20240617	091300	0	1799	1799	1799	1799	0
671	20240617	091200	0	1799	1799	1799	1799	0
672	20240617	091100	0	1799	1799	1799	1799	0
673	20240617	091000	0	1799	1799	1799	1799	0
674	20240617	090900	0	1799	1799	1799	1799	0
675	20240617	090800	0	1799	1799	1799	1799	0
676	20240617	090700	0	1799	1799	1799	1799	0
677	20240617	090600	0	1799	1799	1799	1799	0
678	20240617	090500	0	1799	1799	1799	1799	0
679	20240617	090400	0	1799	1799	1799	1799	0
680	20240617	090300	0	1799	1799	1799	1799	0
681	20240617	090200	0	1799	1799	1799	1799	0
682	20240617	090100	0	1799	1799	1799	1799	0
683	20240617	090000	0	1799	1799	1799	1799	0