KissMeData/208850/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	203600	5290	5290	5290	5290	5290	1
3	20240617	203500	5290	5290	5290	5290	5290	0
4	20240617	203400	5290	5290	5290	5290	5290	0
5	20240617	203300	5290	5290	5290	5290	5290	0
6	20240617	203200	5290	5290	5290	5290	5290	0
7	20240617	203100	5290	5290	5290	5290	5290	0
8	20240617	203000	5290	5290	5290	5290	5290	0
9	20240617	202900	5290	5290	5290	5290	5290	0
10	20240617	202800	5290	5290	5290	5290	5290	0
11	20240617	202700	5290	5290	5290	5290	5290	0
12	20240617	202600	5290	5290	5290	5290	5290	0
13	20240617	202500	5290	5290	5290	5290	5290	0
14	20240617	202400	5290	5290	5290	5290	5290	0
15	20240617	202300	5290	5290	5290	5290	5290	0
16	20240617	202200	5290	5290	5290	5290	5290	0
17	20240617	202100	5290	5290	5290	5290	5290	0
18	20240617	202000	5290	5290	5290	5290	5290	0
19	20240617	201900	5290	5290	5290	5290	5290	0
20	20240617	201800	5290	5290	5290	5290	5290	0
21	20240617	201700	5290	5290	5290	5290	5290	0
22	20240617	201600	5290	5290	5290	5290	5290	0
23	20240617	201500	5290	5290	5290	5290	5290	0
24	20240617	201400	5290	5290	5290	5290	5290	0
25	20240617	201300	5290	5290	5290	5290	5290	0
26	20240617	201200	5290	5290	5290	5290	5290	0
27	20240617	201100	5290	5290	5290	5290	5290	0
28	20240617	201000	5290	5290	5290	5290	5290	0
29	20240617	200900	5290	5290	5290	5290	5290	0
30	20240617	200800	5290	5290	5290	5290	5290	0
31	20240617	200700	5290	5290	5290	5290	5290	0
32	20240617	200600	5290	5290	5290	5290	5290	1
33	20240617	200500	5290	5290	5290	5290	5290	0
34	20240617	200400	5290	5290	5290	5290	5290	0
35	20240617	200300	5290	5290	5290	5290	5290	0
36	20240617	200200	5290	5290	5290	5290	5290	0
37	20240617	200100	5290	5290	5290	5290	5290	0
38	20240617	200000	5290	5290	5290	5290	5290	0
39	20240617	195900	5290	5290	5290	5290	5290	0
40	20240617	195800	5290	5290	5290	5290	5290	0
41	20240617	195700	5290	5290	5290	5290	5290	0
42	20240617	195600	5290	5290	5290	5290	5290	0
43	20240617	195500	5290	5290	5290	5290	5290	0
44	20240617	195400	5290	5290	5290	5290	5290	0
45	20240617	195300	5290	5290	5290	5290	5290	0
46	20240617	195200	5290	5290	5290	5290	5290	0
47	20240617	195100	5290	5290	5290	5290	5290	0
48	20240617	195000	5290	5290	5290	5290	5290	0
49	20240617	194900	5290	5290	5290	5290	5290	0
50	20240617	194800	5290	5290	5290	5290	5290	0
51	20240617	194700	5290	5290	5290	5290	5290	0
52	20240617	194600	5290	5290	5290	5290	5290	0
53	20240617	194500	5290	5290	5290	5290	5290	0
54	20240617	194400	5290	5290	5290	5290	5290	0
55	20240617	194300	5290	5290	5290	5290	5290	0
56	20240617	194200	5290	5290	5290	5290	5290	0
57	20240617	194100	5290	5290	5290	5290	5290	0
58	20240617	194000	5290	5290	5290	5290	5290	0
59	20240617	193900	5290	5290	5290	5290	5290	0
60	20240617	193800	5290	5290	5290	5290	5290	0
61	20240617	193700	5290	5290	5290	5290	5290	0
62	20240617	193600	5290	5290	5290	5290	5290	1
63	20240617	193500	5290	5290	5290	5290	5290	0
64	20240617	193400	5290	5290	5290	5290	5290	0
65	20240617	193300	5290	5290	5290	5290	5290	0
66	20240617	193200	5290	5290	5290	5290	5290	0
67	20240617	193100	5290	5290	5290	5290	5290	0
68	20240617	193000	5290	5290	5290	5290	5290	0
69	20240617	192900	5290	5290	5290	5290	5290	0
70	20240617	192800	5290	5290	5290	5290	5290	0
71	20240617	192700	5290	5290	5290	5290	5290	0
72	20240617	192600	5290	5290	5290	5290	5290	0
73	20240617	192500	5290	5290	5290	5290	5290	0
74	20240617	192400	5290	5290	5290	5290	5290	0
75	20240617	192300	5290	5290	5290	5290	5290	0
76	20240617	192200	5290	5290	5290	5290	5290	0
77	20240617	192100	5290	5290	5290	5290	5290	0
78	20240617	192000	5290	5290	5290	5290	5290	0
79	20240617	191900	5290	5290	5290	5290	5290	0
80	20240617	191800	5290	5290	5290	5290	5290	0
81	20240617	191700	5290	5290	5290	5290	5290	0
82	20240617	191600	5290	5290	5290	5290	5290	0
83	20240617	191500	5290	5290	5290	5290	5290	0
84	20240617	191400	5290	5290	5290	5290	5290	0
85	20240617	191300	5290	5290	5290	5290	5290	0
86	20240617	191200	5290	5290	5290	5290	5290	0
87	20240617	191100	5290	5290	5290	5290	5290	0
88	20240617	191000	5290	5290	5290	5290	5290	0
89	20240617	190900	5290	5290	5290	5290	5290	0
90	20240617	190800	5290	5290	5290	5290	5290	0
91	20240617	190700	5290	5290	5290	5290	5290	0
92	20240617	190600	5290	5290	5290	5290	5290	1
93	20240617	190500	5290	5290	5290	5290	5290	0
94	20240617	190400	5290	5290	5290	5290	5290	0
95	20240617	190300	5290	5290	5290	5290	5290	0
96	20240617	190200	5290	5290	5290	5290	5290	0
97	20240617	190100	5290	5290	5290	5290	5290	0
98	20240617	190000	5290	5290	5290	5290	5290	0
99	20240617	185900	5290	5290	5290	5290	5290	0
100	20240617	185800	5290	5290	5290	5290	5290	0
101	20240617	185700	5290	5290	5290	5290	5290	0
102	20240617	185600	5290	5290	5290	5290	5290	0
103	20240617	185500	5290	5290	5290	5290	5290	0
104	20240617	185400	5290	5290	5290	5290	5290	0
105	20240617	185300	5290	5290	5290	5290	5290	0
106	20240617	185200	5290	5290	5290	5290	5290	0
107	20240617	185100	5290	5290	5290	5290	5290	0
108	20240617	185000	5290	5290	5290	5290	5290	0
109	20240617	184900	5290	5290	5290	5290	5290	0
110	20240617	184800	5290	5290	5290	5290	5290	0
111	20240617	184700	5290	5290	5290	5290	5290	0
112	20240617	184600	5290	5290	5290	5290	5290	0
113	20240617	184500	5290	5290	5290	5290	5290	0
114	20240617	184400	5290	5290	5290	5290	5290	0
115	20240617	184300	5290	5290	5290	5290	5290	0
116	20240617	184200	5290	5290	5290	5290	5290	0
117	20240617	184100	5290	5290	5290	5290	5290	0
118	20240617	184000	5290	5290	5290	5290	5290	0
119	20240617	183900	5290	5290	5290	5290	5290	0
120	20240617	183800	5290	5290	5290	5290	5290	0
121	20240617	183700	5290	5290	5290	5290	5290	0
122	20240617	183600	5290	5290	5290	5290	5290	1
123	20240617	183500	5290	5290	5290	5290	5290	0
124	20240617	183400	5290	5290	5290	5290	5290	0
125	20240617	183300	5290	5290	5290	5290	5290	0
126	20240617	183200	5290	5290	5290	5290	5290	0
127	20240617	183100	5290	5290	5290	5290	5290	0
128	20240617	183000	5290	5290	5290	5290	5290	0
129	20240617	182900	5290	5290	5290	5290	5290	0
130	20240617	182800	5290	5290	5290	5290	5290	0
131	20240617	182700	5290	5290	5290	5290	5290	0
132	20240617	182600	5290	5290	5290	5290	5290	0
133	20240617	182500	5290	5290	5290	5290	5290	0
134	20240617	182400	5290	5290	5290	5290	5290	0
135	20240617	182300	5290	5290	5290	5290	5290	0
136	20240617	182200	5290	5290	5290	5290	5290	0
137	20240617	182100	5290	5290	5290	5290	5290	0
138	20240617	182000	5290	5290	5290	5290	5290	0
139	20240617	181900	5290	5290	5290	5290	5290	0
140	20240617	181800	5290	5290	5290	5290	5290	0
141	20240617	181700	5290	5290	5290	5290	5290	0
142	20240617	181600	5290	5290	5290	5290	5290	0
143	20240617	181500	5290	5290	5290	5290	5290	0
144	20240617	181400	5290	5290	5290	5290	5290	0
145	20240617	181300	5290	5290	5290	5290	5290	0
146	20240617	181200	5290	5290	5290	5290	5290	0
147	20240617	181100	5290	5290	5290	5290	5290	0
148	20240617	181000	5290	5290	5290	5290	5290	0
149	20240617	180900	5290	5290	5290	5290	5290	0
150	20240617	180800	5290	5290	5290	5290	5290	0
151	20240617	180700	5290	5290	5290	5290	5290	0
152	20240617	180600	5290	5290	5290	5290	5290	1
153	20240617	180500	5290	5290	5290	5290	5290	0
154	20240617	180400	5290	5290	5290	5290	5290	0
155	20240617	180300	5290	5290	5290	5290	5290	0
156	20240617	180200	5290	5290	5290	5290	5290	0
157	20240617	180100	5290	5290	5290	5290	5290	0
158	20240617	180000	5290	5290	5290	5290	5290	0
159	20240617	175900	5290	5290	5290	5290	5290	0
160	20240617	175800	5290	5290	5290	5290	5290	0
161	20240617	175700	5290	5290	5290	5290	5290	0
162	20240617	175600	5290	5290	5290	5290	5290	0
163	20240617	175500	5290	5290	5290	5290	5290	0
164	20240617	175400	5290	5290	5290	5290	5290	0
165	20240617	175300	5290	5290	5290	5290	5290	0
166	20240617	175200	5290	5290	5290	5290	5290	0
167	20240617	175100	5290	5290	5290	5290	5290	0
168	20240617	175000	5290	5290	5290	5290	5290	0
169	20240617	174900	5290	5290	5290	5290	5290	0
170	20240617	174800	5290	5290	5290	5290	5290	0
171	20240617	174700	5290	5290	5290	5290	5290	0
172	20240617	174600	5290	5290	5290	5290	5290	0
173	20240617	174500	5290	5290	5290	5290	5290	0
174	20240617	174400	5290	5290	5290	5290	5290	0
175	20240617	174300	5290	5290	5290	5290	5290	0
176	20240617	174200	5290	5290	5290	5290	5290	0
177	20240617	174100	5290	5290	5290	5290	5290	0
178	20240617	174000	5290	5290	5290	5290	5290	0
179	20240617	173900	5290	5290	5290	5290	5290	0
180	20240617	173800	5290	5290	5290	5290	5290	0
181	20240617	173700	5290	5290	5290	5290	5290	0
182	20240617	173600	5290	5290	5290	5290	5290	1
183	20240617	173500	5290	5290	5290	5290	5290	0
184	20240617	173400	5290	5290	5290	5290	5290	0
185	20240617	173300	5290	5290	5290	5290	5290	0
186	20240617	173200	5290	5290	5290	5290	5290	0
187	20240617	173100	5290	5290	5290	5290	5290	0
188	20240617	173000	5290	5290	5290	5290	5290	0
189	20240617	172900	5290	5290	5290	5290	5290	0
190	20240617	172800	5290	5290	5290	5290	5290	0
191	20240617	172700	5290	5290	5290	5290	5290	0
192	20240617	172600	5290	5290	5290	5290	5290	0
193	20240617	172500	5290	5290	5290	5290	5290	0
194	20240617	172400	5290	5290	5290	5290	5290	0
195	20240617	172300	5290	5290	5290	5290	5290	0
196	20240617	172200	5290	5290	5290	5290	5290	0
197	20240617	172100	5290	5290	5290	5290	5290	0
198	20240617	172000	5290	5290	5290	5290	5290	0
199	20240617	171900	5290	5290	5290	5290	5290	0
200	20240617	171800	5290	5290	5290	5290	5290	0
201	20240617	171700	5290	5290	5290	5290	5290	0
202	20240617	171600	5290	5290	5290	5290	5290	0
203	20240617	171500	5290	5290	5290	5290	5290	0
204	20240617	171400	5290	5290	5290	5290	5290	0
205	20240617	171300	5290	5290	5290	5290	5290	0
206	20240617	171200	5290	5290	5290	5290	5290	0
207	20240617	171100	5290	5290	5290	5290	5290	0
208	20240617	171000	5290	5290	5290	5290	5290	0
209	20240617	170900	5290	5290	5290	5290	5290	0
210	20240617	170800	5290	5290	5290	5290	5290	0
211	20240617	170700	5290	5290	5290	5290	5290	0
212	20240617	170600	5290	5290	5290	5290	5290	1
213	20240617	170500	5290	5290	5290	5290	5290	0
214	20240617	170400	5290	5290	5290	5290	5290	0
215	20240617	170300	5290	5290	5290	5290	5290	0
216	20240617	170200	5290	5290	5290	5290	5290	0
217	20240617	170100	5290	5290	5290	5290	5290	0
218	20240617	170000	5290	5290	5290	5290	5290	0
219	20240617	165900	5290	5290	5290	5290	5290	0
220	20240617	165800	5290	5290	5290	5290	5290	0
221	20240617	165700	5290	5290	5290	5290	5290	0
222	20240617	165600	5290	5290	5290	5290	5290	0
223	20240617	165500	5290	5290	5290	5290	5290	0
224	20240617	165400	5290	5290	5290	5290	5290	0
225	20240617	165300	5290	5290	5290	5290	5290	0
226	20240617	165200	5290	5290	5290	5290	5290	0
227	20240617	165100	5290	5290	5290	5290	5290	0
228	20240617	165000	5290	5290	5290	5290	5290	0
229	20240617	164900	5290	5290	5290	5290	5290	0
230	20240617	164800	5290	5290	5290	5290	5290	0
231	20240617	164700	5290	5290	5290	5290	5290	0
232	20240617	164600	5290	5290	5290	5290	5290	0
233	20240617	164500	5290	5290	5290	5290	5290	0
234	20240617	164400	5290	5290	5290	5290	5290	0
235	20240617	164300	5290	5290	5290	5290	5290	0
236	20240617	164200	5290	5290	5290	5290	5290	0
237	20240617	164100	5290	5290	5290	5290	5290	0
238	20240617	164000	5290	5290	5290	5290	5290	0
239	20240617	163900	5290	5290	5290	5290	5290	0
240	20240617	163800	5290	5290	5290	5290	5290	0
241	20240617	163700	5290	5290	5290	5290	5290	0
242	20240617	163600	5290	5290	5290	5290	5290	1
243	20240617	163500	5290	5290	5290	5290	5290	0
244	20240617	163400	5290	5290	5290	5290	5290	0
245	20240617	163300	5290	5290	5290	5290	5290	0
246	20240617	163200	5290	5290	5290	5290	5290	0
247	20240617	163100	5290	5290	5290	5290	5290	0
248	20240617	163000	5290	5290	5290	5290	5290	0
249	20240617	162900	5290	5290	5290	5290	5290	0
250	20240617	162800	5290	5290	5290	5290	5290	0
251	20240617	162700	5290	5290	5290	5290	5290	0
252	20240617	162600	5290	5290	5290	5290	5290	0
253	20240617	162500	5290	5290	5290	5290	5290	0
254	20240617	162400	5290	5290	5290	5290	5290	0
255	20240617	162300	5290	5290	5290	5290	5290	0
256	20240617	162200	5290	5290	5290	5290	5290	0
257	20240617	162100	5290	5290	5290	5290	5290	0
258	20240617	162000	5290	5290	5290	5290	5290	0
259	20240617	161900	5290	5290	5290	5290	5290	0
260	20240617	161800	5290	5290	5290	5290	5290	0
261	20240617	161700	5290	5290	5290	5290	5290	0
262	20240617	161600	5290	5290	5290	5290	5290	0
263	20240617	161500	5290	5290	5290	5290	5290	0
264	20240617	161400	5290	5290	5290	5290	5290	0
265	20240617	161300	5290	5290	5290	5290	5290	0
266	20240617	161200	5290	5290	5290	5290	5290	0
267	20240617	161100	5290	5290	5290	5290	5290	0
268	20240617	161000	5290	5290	5290	5290	5290	0
269	20240617	160900	5290	5290	5290	5290	5290	0
270	20240617	160800	5290	5290	5290	5290	5290	0
271	20240617	160700	5290	5290	5290	5290	5290	0
272	20240617	160600	5290	5290	5290	5290	5290	1
273	20240617	160500	5290	5290	5290	5290	5290	0
274	20240617	160400	5290	5290	5290	5290	5290	0
275	20240617	160300	5290	5290	5290	5290	5290	0
276	20240617	160200	5290	5290	5290	5290	5290	0
277	20240617	160100	5290	5290	5290	5290	5290	0
278	20240617	160000	5290	5290	5290	5290	5290	0
279	20240617	155900	5290	5290	5290	5290	5290	0
280	20240617	155800	5290	5290	5290	5290	5290	0
281	20240617	155700	5290	5290	5290	5290	5290	0
282	20240617	155600	5290	5290	5290	5290	5290	0
283	20240617	155500	5290	5290	5290	5290	5290	0
284	20240617	155400	5290	5290	5290	5290	5290	0
285	20240617	155300	5290	5290	5290	5290	5290	0
286	20240617	155200	5290	5290	5290	5290	5290	0
287	20240617	155100	5290	5290	5290	5290	5290	0
288	20240617	155000	5290	5290	5290	5290	5290	0
289	20240617	154900	5290	5290	5290	5290	5290	0
290	20240617	154800	5290	5290	5290	5290	5290	0
291	20240617	154700	5290	5290	5290	5290	5290	0
292	20240617	154600	5290	5290	5290	5290	5290	0
293	20240617	154500	5290	5290	5290	5290	5290	0
294	20240617	154400	5290	5290	5290	5290	5290	0
295	20240617	154300	5290	5290	5290	5290	5290	0
296	20240617	154200	5290	5290	5290	5290	5290	0
297	20240617	154100	5290	5290	5290	5290	5290	0
298	20240617	154000	5290	5290	5290	5290	5290	0
299	20240617	153900	5290	5290	5290	5290	5290	0
300	20240617	153800	5290	5290	5290	5290	5290	0
301	20240617	153700	5290	5290	5290	5290	5290	0
302	20240617	153600	5290	5290	5290	5290	5290	1
303	20240617	153500	5290	5290	5290	5290	5290	0
304	20240617	153400	5290	5290	5290	5290	5290	0
305	20240617	153300	5290	5290	5290	5290	5290	0
306	20240617	153200	5290	5290	5290	5290	5290	0
307	20240617	153100	5290	5290	5290	5290	5290	0
308	20240617	153000	5290	5290	5290	5290	5290	0
309	20240617	152900	5290	5290	5290	5290	5290	0
310	20240617	152800	5290	5290	5290	5290	5290	0
311	20240617	152700	5290	5290	5290	5290	5290	0
312	20240617	152600	5290	5290	5290	5290	5290	0
313	20240617	152500	5290	5290	5290	5290	5290	0
314	20240617	152400	5290	5290	5290	5290	5290	0
315	20240617	152300	5290	5290	5290	5290	5290	0
316	20240617	152200	5290	5290	5290	5290	5290	0
317	20240617	152100	5290	5290	5290	5290	5290	0
318	20240617	152000	5290	5290	5290	5290	5290	0
319	20240617	151900	5290	5290	5290	5290	5290	0
320	20240617	151800	5290	5290	5290	5290	5290	0
321	20240617	151700	5290	5290	5290	5290	5290	0
322	20240617	151600	5290	5290	5290	5290	5290	0
323	20240617	151500	5290	5290	5290	5290	5290	0
324	20240617	151400	5290	5290	5290	5290	5290	0
325	20240617	151300	5290	5290	5290	5290	5290	0
326	20240617	151200	5290	5290	5290	5290	5290	0
327	20240617	151100	5290	5290	5290	5290	5290	0
328	20240617	151000	5290	5290	5290	5290	5290	0
329	20240617	150900	5290	5290	5290	5290	5290	0
330	20240617	150800	5290	5290	5290	5290	5290	0
331	20240617	150700	5290	5290	5290	5290	5290	0
332	20240617	150600	5290	5290	5290	5290	5290	0
333	20240617	150500	5290	5290	5290	5290	5290	0
334	20240617	150400	5290	5290	5290	5290	5290	0
335	20240617	150300	5290	5290	5290	5290	5290	0
336	20240617	150200	5290	5290	5290	5290	5290	0
337	20240617	150100	5290	5290	5290	5290	5290	0
338	20240617	150000	5290	5290	5290	5290	5290	0
339	20240617	145900	5290	5290	5290	5290	5290	0
340	20240617	145800	5290	5290	5290	5290	5290	0
341	20240617	145700	5290	5290	5290	5290	5290	0
342	20240617	145600	5290	5290	5290	5290	5290	0
343	20240617	145500	5290	5290	5290	5290	5290	0
344	20240617	145400	5290	5290	5290	5290	5290	0
345	20240617	145300	5290	5290	5290	5290	5290	0
346	20240617	145200	5290	5290	5290	5290	5290	0
347	20240617	145100	5290	5290	5290	5290	5290	0
348	20240617	145000	5290	5290	5290	5290	5290	0
349	20240617	144900	5290	5290	5290	5290	5290	0
350	20240617	144800	5290	5290	5290	5290	5290	0
351	20240617	144700	5290	5290	5290	5290	5290	0
352	20240617	144600	5290	5290	5290	5290	5290	0
353	20240617	144500	5290	5290	5290	5290	5290	0
354	20240617	144400	5290	5290	5290	5290	5290	0
355	20240617	144300	5290	5290	5290	5290	5290	0
356	20240617	144200	5290	5290	5290	5290	5290	0
357	20240617	144100	5290	5290	5290	5290	5290	0
358	20240617	144000	5290	5290	5290	5290	5290	0
359	20240617	143900	5290	5290	5290	5290	5290	0
360	20240617	143800	5290	5290	5290	5290	5290	0
361	20240617	143700	5290	5290	5290	5290	5290	0
362	20240617	143600	5290	5290	5290	5290	5290	0
363	20240617	143500	5290	5290	5290	5290	5290	0
364	20240617	143400	5290	5290	5290	5290	5290	0
365	20240617	143300	5290	5290	5290	5290	5290	0
366	20240617	143200	5290	5290	5290	5290	5290	0
367	20240617	143100	5290	5290	5290	5290	5290	0
368	20240617	143000	5290	5290	5290	5290	5290	0
369	20240617	142900	5290	5290	5290	5290	5290	0
370	20240617	142800	5290	5290	5290	5290	5290	0
371	20240617	142700	5290	5290	5290	5290	5290	0
372	20240617	142600	5290	5290	5290	5290	5290	0
373	20240617	142500	5290	5290	5290	5290	5290	0
374	20240617	142400	5290	5290	5290	5290	5290	0
375	20240617	142300	5290	5290	5290	5290	5290	0
376	20240617	142200	5290	5290	5290	5290	5290	0
377	20240617	142100	5290	5290	5290	5290	5290	0
378	20240617	142000	5290	5290	5290	5290	5290	0
379	20240617	141900	5290	5290	5290	5290	5290	0
380	20240617	141800	5290	5290	5290	5290	5290	0
381	20240617	141700	5290	5290	5290	5290	5290	0
382	20240617	141600	5290	5290	5290	5290	5290	0
383	20240617	141500	5290	5290	5290	5290	5290	0
384	20240617	141400	5290	5290	5290	5290	5290	0
385	20240617	141300	5290	5290	5290	5290	5290	0
386	20240617	141200	5290	5290	5290	5290	5290	0
387	20240617	141100	5290	5290	5290	5290	5290	0
388	20240617	141000	5290	5290	5290	5290	5290	0
389	20240617	140900	5290	5290	5290	5290	5290	0
390	20240617	140800	5290	5290	5290	5290	5290	0
391	20240617	140700	5290	5290	5290	5290	5290	0
392	20240617	140600	5290	5290	5290	5290	5290	0
393	20240617	140500	5290	5290	5290	5290	5290	0
394	20240617	140400	5290	5290	5290	5290	5290	0
395	20240617	140300	5290	5290	5290	5290	5290	0
396	20240617	140200	5290	5290	5290	5290	5290	0
397	20240617	140100	5290	5290	5290	5290	5290	0
398	20240617	140000	5290	5290	5290	5290	5290	0
399	20240617	135900	5290	5290	5290	5290	5290	0
400	20240617	135800	5290	5290	5290	5290	5290	0
401	20240617	135700	5290	5290	5290	5290	5290	0
402	20240617	135600	5290	5290	5290	5290	5290	0
403	20240617	135500	5290	5290	5290	5290	5290	0
404	20240617	135400	5290	5290	5290	5290	5290	0
405	20240617	135300	5290	5290	5290	5290	5290	0
406	20240617	135200	5290	5290	5290	5290	5290	0
407	20240617	135100	5290	5290	5290	5290	5290	0
408	20240617	135000	5290	5290	5290	5290	5290	0
409	20240617	134900	5290	5290	5290	5290	5290	0
410	20240617	134800	5290	5290	5290	5290	5290	0
411	20240617	134700	5290	5290	5290	5290	5290	0
412	20240617	134600	5290	5290	5290	5290	5290	0
413	20240617	134500	5290	5290	5290	5290	5290	0
414	20240617	134400	5290	5290	5290	5290	5290	0
415	20240617	134300	5290	5290	5290	5290	5290	0
416	20240617	134200	5290	5290	5290	5290	5290	0
417	20240617	134100	5290	5290	5290	5290	5290	0
418	20240617	134000	5290	5290	5290	5290	5290	0
419	20240617	133900	5290	5290	5290	5290	5290	0
420	20240617	133800	5290	5290	5290	5290	5290	0
421	20240617	133700	5290	5290	5290	5290	5290	0
422	20240617	133600	5290	5290	5290	5290	5290	0
423	20240617	133500	5290	5290	5290	5290	5290	0
424	20240617	133400	5290	5290	5290	5290	5290	0
425	20240617	133300	5290	5290	5290	5290	5290	0
426	20240617	133200	5290	5290	5290	5290	5290	0
427	20240617	133100	5290	5290	5290	5290	5290	0
428	20240617	133000	5290	5290	5290	5290	5290	0
429	20240617	132900	5290	5290	5290	5290	5290	0
430	20240617	132800	5290	5290	5290	5290	5290	0
431	20240617	132700	5290	5290	5290	5290	5290	0
432	20240617	132600	5290	5290	5290	5290	5290	0
433	20240617	132500	5290	5290	5290	5290	5290	0
434	20240617	132400	5290	5290	5290	5290	5290	0
435	20240617	132300	5290	5290	5290	5290	5290	0
436	20240617	132200	5290	5290	5290	5290	5290	0
437	20240617	132100	5290	5290	5290	5290	5290	0
438	20240617	132000	5290	5290	5290	5290	5290	0
439	20240617	131900	5290	5290	5290	5290	5290	0
440	20240617	131800	5290	5290	5290	5290	5290	0
441	20240617	131700	5290	5290	5290	5290	5290	0
442	20240617	131600	5290	5290	5290	5290	5290	0
443	20240617	131500	5290	5290	5290	5290	5290	0
444	20240617	131400	5290	5290	5290	5290	5290	0
445	20240617	131300	5290	5290	5290	5290	5290	0
446	20240617	131200	5290	5290	5290	5290	5290	0
447	20240617	131100	5290	5290	5290	5290	5290	0
448	20240617	131000	5290	5290	5290	5290	5290	0
449	20240617	130900	5290	5290	5290	5290	5290	0
450	20240617	130800	5290	5290	5290	5290	5290	0
451	20240617	130700	5290	5290	5290	5290	5290	0
452	20240617	130600	5290	5290	5290	5290	5290	0
453	20240617	130500	5290	5290	5290	5290	5290	0
454	20240617	130400	5290	5290	5290	5290	5290	0
455	20240617	130300	5290	5290	5290	5290	5290	0
456	20240617	130200	5290	5290	5290	5290	5290	0
457	20240617	130100	5290	5290	5290	5290	5290	0
458	20240617	130000	5290	5290	5290	5290	5290	0
459	20240617	125900	5290	5290	5290	5290	5290	0
460	20240617	125800	5290	5290	5290	5290	5290	0
461	20240617	125700	5290	5290	5290	5290	5290	0
462	20240617	125600	5290	5290	5290	5290	5290	0
463	20240617	125500	5290	5290	5290	5290	5290	0
464	20240617	125400	5290	5290	5290	5290	5290	0
465	20240617	125300	5290	5290	5290	5290	5290	0
466	20240617	125200	5290	5290	5290	5290	5290	0
467	20240617	125100	5290	5290	5290	5290	5290	0
468	20240617	125000	5290	5290	5290	5290	5290	0
469	20240617	124900	5290	5290	5290	5290	5290	0
470	20240617	124800	5290	5290	5290	5290	5290	0
471	20240617	124700	5290	5290	5290	5290	5290	0
472	20240617	124600	5290	5290	5290	5290	5290	0
473	20240617	124500	5290	5290	5290	5290	5290	0
474	20240617	124400	5290	5290	5290	5290	5290	0
475	20240617	124300	5290	5290	5290	5290	5290	0
476	20240617	124200	5290	5290	5290	5290	5290	0
477	20240617	124100	5290	5290	5290	5290	5290	0
478	20240617	124000	5290	5290	5290	5290	5290	0
479	20240617	123900	5290	5290	5290	5290	5290	0
480	20240617	123800	5290	5290	5290	5290	5290	0
481	20240617	123700	5290	5290	5290	5290	5290	0
482	20240617	123600	5290	5290	5290	5290	5290	0
483	20240617	123500	5290	5290	5290	5290	5290	0
484	20240617	123400	5290	5290	5290	5290	5290	0
485	20240617	123300	5290	5290	5290	5290	5290	0
486	20240617	123200	5290	5290	5290	5290	5290	0
487	20240617	123100	5290	5290	5290	5290	5290	0
488	20240617	123000	5290	5290	5290	5290	5290	0
489	20240617	122900	5290	5290	5290	5290	5290	0
490	20240617	122800	5290	5290	5290	5290	5290	0
491	20240617	122700	5290	5290	5290	5290	5290	0
492	20240617	122600	5290	5290	5290	5290	5290	0
493	20240617	122500	5290	5290	5290	5290	5290	0
494	20240617	122400	5290	5290	5290	5290	5290	0
495	20240617	122300	5290	5290	5290	5290	5290	0
496	20240617	122200	5290	5290	5290	5290	5290	0
497	20240617	122100	5290	5290	5290	5290	5290	0
498	20240617	122000	5290	5290	5290	5290	5290	0
499	20240617	121900	5290	5290	5290	5290	5290	0
500	20240617	121800	5290	5290	5290	5290	5290	0
501	20240617	121700	5290	5290	5290	5290	5290	0
502	20240617	121600	5290	5290	5290	5290	5290	0
503	20240617	121500	5290	5290	5290	5290	5290	0
504	20240617	121400	5290	5290	5290	5290	5290	0
505	20240617	121300	5290	5290	5290	5290	5290	0
506	20240617	121200	5290	5290	5290	5290	5290	0
507	20240617	121100	5290	5290	5290	5290	5290	0
508	20240617	121000	5290	5290	5290	5290	5290	0
509	20240617	120900	5290	5290	5290	5290	5290	0
510	20240617	120800	5290	5290	5290	5290	5290	0
511	20240617	120700	5290	5290	5290	5290	5290	0
512	20240617	120600	5290	5290	5290	5290	5290	0
513	20240617	120500	5290	5290	5290	5290	5290	0
514	20240617	120400	5290	5290	5290	5290	5290	0
515	20240617	120300	5290	5290	5290	5290	5290	0
516	20240617	120200	5290	5290	5290	5290	5290	0
517	20240617	120100	5290	5290	5290	5290	5290	0
518	20240617	120000	5290	5290	5290	5290	5290	0
519	20240617	115900	5290	5290	5290	5290	5290	0
520	20240617	115800	5290	5290	5290	5290	5290	0
521	20240617	115700	5290	5290	5290	5290	5290	0
522	20240617	115600	5290	5290	5290	5290	5290	0
523	20240617	115500	5290	5290	5290	5290	5290	0
524	20240617	115400	5290	5290	5290	5290	5290	0
525	20240617	115300	5290	5290	5290	5290	5290	0
526	20240617	115200	5290	5290	5290	5290	5290	0
527	20240617	115100	5290	5290	5290	5290	5290	0
528	20240617	115000	5290	5290	5290	5290	5290	0
529	20240617	114900	5290	5290	5290	5290	5290	0
530	20240617	114800	5290	5290	5290	5290	5290	0
531	20240617	114700	5290	5290	5290	5290	5290	0
532	20240617	114600	5290	5290	5290	5290	5290	0
533	20240617	114500	5290	5290	5290	5290	5290	0
534	20240617	114400	5290	5290	5290	5290	5290	0
535	20240617	114300	5290	5290	5290	5290	5290	0
536	20240617	114200	5290	5290	5290	5290	5290	0
537	20240617	114100	5290	5290	5290	5290	5290	0
538	20240617	114000	5290	5290	5290	5290	5290	0
539	20240617	113900	5290	5290	5290	5290	5290	0
540	20240617	113800	5290	5290	5290	5290	5290	0
541	20240617	113700	5290	5290	5290	5290	5290	0
542	20240617	113600	5290	5290	5290	5290	5290	0
543	20240617	113500	5290	5290	5290	5290	5290	0
544	20240617	113400	5290	5290	5290	5290	5290	0
545	20240617	113300	5290	5290	5290	5290	5290	0
546	20240617	113200	5290	5290	5290	5290	5290	0
547	20240617	113100	5290	5290	5290	5290	5290	0
548	20240617	113000	5290	5290	5290	5290	5290	0
549	20240617	112900	5290	5290	5290	5290	5290	0
550	20240617	112800	5290	5290	5290	5290	5290	0
551	20240617	112700	5290	5290	5290	5290	5290	0
552	20240617	112600	5290	5290	5290	5290	5290	0
553	20240617	112500	5290	5290	5290	5290	5290	0
554	20240617	112400	5290	5290	5290	5290	5290	0
555	20240617	112300	5290	5290	5290	5290	5290	0
556	20240617	112200	5290	5290	5290	5290	5290	0
557	20240617	112100	5290	5290	5290	5290	5290	0
558	20240617	112000	5290	5290	5290	5290	5290	0
559	20240617	111900	5290	5290	5290	5290	5290	0
560	20240617	111800	5290	5290	5290	5290	5290	0
561	20240617	111700	5290	5290	5290	5290	5290	0
562	20240617	111600	5290	5290	5290	5290	5290	0
563	20240617	111500	5290	5290	5290	5290	5290	0
564	20240617	111400	5290	5290	5290	5290	5290	0
565	20240617	111300	5290	5290	5290	5290	5290	0
566	20240617	111200	5290	5290	5290	5290	5290	0
567	20240617	111100	5290	5290	5290	5290	5290	0
568	20240617	111000	5290	5290	5290	5290	5290	0
569	20240617	110900	5290	5290	5290	5290	5290	0
570	20240617	110800	5290	5290	5290	5290	5290	0
571	20240617	110700	5290	5290	5290	5290	5290	0
572	20240617	110600	5290	5290	5290	5290	5290	0
573	20240617	110500	5290	5290	5290	5290	5290	0
574	20240617	110400	5290	5290	5290	5290	5290	0
575	20240617	110300	5290	5290	5290	5290	5290	0
576	20240617	110200	5290	5290	5290	5290	5290	0
577	20240617	110100	5290	5290	5290	5290	5290	0
578	20240617	110000	5290	5290	5290	5290	5290	0
579	20240617	105900	5290	5290	5290	5290	5290	0
580	20240617	105800	5290	5290	5290	5290	5290	0
581	20240617	105700	5290	5290	5290	5290	5290	0
582	20240617	105600	5290	5290	5290	5290	5290	0
583	20240617	105500	5290	5290	5290	5290	5290	0
584	20240617	105400	5290	5290	5290	5290	5290	0
585	20240617	105300	5290	5290	5290	5290	5290	0
586	20240617	105200	5290	5290	5290	5290	5290	0
587	20240617	105100	5290	5290	5290	5290	5290	0
588	20240617	105000	5290	5290	5290	5290	5290	0
589	20240617	104900	5290	5290	5290	5290	5290	0
590	20240617	104800	5290	5290	5290	5290	5290	0
591	20240617	104700	5290	5290	5290	5290	5290	0
592	20240617	104600	5290	5290	5290	5290	5290	0
593	20240617	104500	5290	5290	5290	5290	5290	0
594	20240617	104400	5290	5290	5290	5290	5290	0
595	20240617	104300	5290	5290	5290	5290	5290	0
596	20240617	104200	5290	5290	5290	5290	5290	0
597	20240617	104100	5290	5290	5290	5290	5290	0
598	20240617	104000	5290	5290	5290	5290	5290	0
599	20240617	103900	5290	5290	5290	5290	5290	0
600	20240617	103800	5290	5290	5290	5290	5290	0
601	20240617	103700	5290	5290	5290	5290	5290	0
602	20240617	103600	5290	5290	5290	5290	5290	0
603	20240617	103500	5290	5290	5290	5290	5290	0
604	20240617	103400	5290	5290	5290	5290	5290	0
605	20240617	103300	5290	5290	5290	5290	5290	0
606	20240617	103200	5290	5290	5290	5290	5290	0
607	20240617	103100	5290	5290	5290	5290	5290	0
608	20240617	103000	5290	5290	5290	5290	5290	0
609	20240617	102900	5290	5290	5290	5290	5290	0
610	20240617	102800	5290	5290	5290	5290	5290	0
611	20240617	102700	5290	5290	5290	5290	5290	0
612	20240617	102600	5290	5290	5290	5290	5290	0
613	20240617	102500	5290	5290	5290	5290	5290	0
614	20240617	102400	5290	5290	5290	5290	5290	0
615	20240617	102300	5290	5290	5290	5290	5290	0
616	20240617	102200	5290	5290	5290	5290	5290	0
617	20240617	102100	5290	5290	5290	5290	5290	0
618	20240617	102000	5290	5290	5290	5290	5290	0
619	20240617	101900	5290	5290	5290	5290	5290	0
620	20240617	101800	5290	5290	5290	5290	5290	0
621	20240617	101700	5290	5290	5290	5290	5290	0
622	20240617	101600	5290	5290	5290	5290	5290	0
623	20240617	101500	5290	5290	5290	5290	5290	0
624	20240617	101400	5290	5290	5290	5290	5290	0
625	20240617	101300	5290	5290	5290	5290	5290	0
626	20240617	101200	5290	5290	5290	5290	5290	0
627	20240617	101100	5290	5290	5290	5290	5290	0
628	20240617	101000	5290	5290	5290	5290	5290	0
629	20240617	100900	5290	5290	5290	5290	5290	0
630	20240617	100800	5290	5290	5290	5290	5290	0
631	20240617	100700	5290	5290	5290	5290	5290	0
632	20240617	100600	5290	5290	5290	5290	5290	0
633	20240617	100500	5290	5290	5290	5290	5290	0
634	20240617	100400	5290	5290	5290	5290	5290	0
635	20240617	100300	5290	5290	5290	5290	5290	0
636	20240617	100200	5290	5290	5290	5290	5290	0
637	20240617	100100	5290	5290	5290	5290	5290	0
638	20240617	100000	5290	5290	5290	5290	5290	0
639	20240617	095900	5290	5290	5290	5290	5290	0
640	20240617	095800	5290	5290	5290	5290	5290	0
641	20240617	095700	5290	5290	5290	5290	5290	0
642	20240617	095600	5290	5290	5290	5290	5290	0
643	20240617	095500	5290	5290	5290	5290	5290	0
644	20240617	095400	5290	5290	5290	5290	5290	0
645	20240617	095300	5290	5290	5290	5290	5290	0
646	20240617	095200	5290	5290	5290	5290	5290	0
647	20240617	095100	5290	5290	5290	5290	5290	0
648	20240617	095000	5290	5290	5290	5290	5290	0
649	20240617	094900	5290	5290	5290	5290	5290	0
650	20240617	094800	5290	5290	5290	5290	5290	0
651	20240617	094700	5290	5290	5290	5290	5290	0
652	20240617	094600	5290	5290	5290	5290	5290	0
653	20240617	094500	5290	5290	5290	5290	5290	0
654	20240617	094400	5290	5290	5290	5290	5290	0
655	20240617	094300	5290	5290	5290	5290	5290	0
656	20240617	094200	5290	5290	5290	5290	5290	0
657	20240617	094100	5290	5290	5290	5290	5290	0
658	20240617	094000	5290	5290	5290	5290	5290	0
659	20240617	093900	5290	5290	5290	5290	5290	0
660	20240617	093800	5290	5290	5290	5290	5290	0
661	20240617	093700	5290	5290	5290	5290	5290	0
662	20240617	093600	5290	5290	5290	5290	5290	0
663	20240617	093500	5290	5290	5290	5290	5290	0
664	20240617	093400	5290	5290	5290	5290	5290	0
665	20240617	093300	5290	5290	5290	5290	5290	0
666	20240617	093200	5290	5290	5290	5290	5290	0
667	20240617	093100	5290	5290	5290	5290	5290	0
668	20240617	093000	5290	5290	5290	5290	5290	0
669	20240617	092900	5290	5290	5290	5290	5290	0
670	20240617	092800	5290	5290	5290	5290	5290	0
671	20240617	092700	5290	5290	5290	5290	5290	0
672	20240617	092600	5290	5290	5290	5290	5290	0
673	20240617	092500	5290	5290	5290	5290	5290	0
674	20240617	092400	5290	5290	5290	5290	5290	0
675	20240617	092300	5290	5290	5290	5290	5290	0
676	20240617	092200	5290	5290	5290	5290	5290	0
677	20240617	092100	5290	5290	5290	5290	5290	0
678	20240617	092000	5290	5290	5290	5290	5290	0
679	20240617	091900	5290	5290	5290	5290	5290	0
680	20240617	091800	5290	5290	5290	5290	5290	0
681	20240617	091700	5290	5290	5290	5290	5290	0
682	20240617	091600	5290	5290	5290	5290	5290	0
683	20240617	091500	5290	5290	5290	5290	5290	0
684	20240617	091400	5290	5290	5290	5290	5290	0
685	20240617	091300	5290	5290	5290	5290	5290	0
686	20240617	091200	5290	5290	5290	5290	5290	0
687	20240617	091100	5290	5290	5290	5290	5290	0
688	20240617	091000	5290	5290	5290	5290	5290	0
689	20240617	090900	5290	5290	5290	5290	5290	0
690	20240617	090800	5290	5290	5290	5290	5290	0
691	20240617	090700	5290	5290	5290	5290	5290	0
692	20240617	090600	5290	5290	5290	5290	5290	0
693	20240617	090500	5290	5290	5290	5290	5290	0
694	20240617	090400	5290	5290	5290	5290	5290	0
695	20240617	090300	5290	5290	5290	5290	5290	0
696	20240617	090200	5290	5290	5290	5290	5290	0
697	20240617	090100	5290	5290	5290	5290	5290	0
698	20240617	090000	5290	5290	5290	5290	5290	1