KissMeData/215570/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	204400	621603	734	734	734	734	1
3	20240624	204300	621603	734	734	734	734	0
4	20240624	204200	621603	734	734	734	734	0
5	20240624	204100	621603	734	734	734	734	0
6	20240624	204000	621603	734	734	734	734	0
7	20240624	203900	621603	734	734	734	734	0
8	20240624	203800	621603	734	734	734	734	0
9	20240624	203700	621603	734	734	734	734	0
10	20240624	203600	621603	734	734	734	734	0
11	20240624	203500	621603	734	734	734	734	0
12	20240624	203400	621603	734	734	734	734	0
13	20240624	203300	621603	734	734	734	734	0
14	20240624	203200	621603	734	734	734	734	0
15	20240624	203100	621603	734	734	734	734	0
16	20240624	203000	621603	734	734	734	734	0
17	20240624	202900	621603	734	734	734	734	0
18	20240624	202800	621603	734	734	734	734	0
19	20240624	202700	621603	734	734	734	734	0
20	20240624	202600	621603	734	734	734	734	0
21	20240624	202500	621603	734	734	734	734	0
22	20240624	202400	621603	734	734	734	734	0
23	20240624	202300	621603	734	734	734	734	0
24	20240624	202200	621603	734	734	734	734	0
25	20240624	202100	621603	734	734	734	734	0
26	20240624	202000	621603	734	734	734	734	0
27	20240624	201900	621603	734	734	734	734	0
28	20240624	201800	621603	734	734	734	734	0
29	20240624	201700	621603	734	734	734	734	0
30	20240624	201600	621603	734	734	734	734	0
31	20240624	201500	621603	734	734	734	734	0
32	20240624	201400	621603	734	734	734	734	1
33	20240624	201300	621603	734	734	734	734	0
34	20240624	201200	621603	734	734	734	734	0
35	20240624	201100	621603	734	734	734	734	0
36	20240624	201000	621603	734	734	734	734	0
37	20240624	200900	621603	734	734	734	734	0
38	20240624	200800	621603	734	734	734	734	0
39	20240624	200700	621603	734	734	734	734	0
40	20240624	200600	621603	734	734	734	734	0
41	20240624	200500	621603	734	734	734	734	0
42	20240624	200400	621603	734	734	734	734	0
43	20240624	200300	621603	734	734	734	734	0
44	20240624	200200	621603	734	734	734	734	0
45	20240624	200100	621603	734	734	734	734	0
46	20240624	200000	621603	734	734	734	734	0
47	20240624	195900	621603	734	734	734	734	0
48	20240624	195800	621603	734	734	734	734	0
49	20240624	195700	621603	734	734	734	734	0
50	20240624	195600	621603	734	734	734	734	0
51	20240624	195500	621603	734	734	734	734	0
52	20240624	195400	621603	734	734	734	734	0
53	20240624	195300	621603	734	734	734	734	0
54	20240624	195200	621603	734	734	734	734	0
55	20240624	195100	621603	734	734	734	734	0
56	20240624	195000	621603	734	734	734	734	0
57	20240624	194900	621603	734	734	734	734	0
58	20240624	194800	621603	734	734	734	734	0
59	20240624	194700	621603	734	734	734	734	0
60	20240624	194600	621603	734	734	734	734	0
61	20240624	194500	621603	734	734	734	734	0
62	20240624	194400	621603	734	734	734	734	1
63	20240624	194300	621603	734	734	734	734	0
64	20240624	194200	621603	734	734	734	734	0
65	20240624	194100	621603	734	734	734	734	0
66	20240624	194000	621603	734	734	734	734	0
67	20240624	193900	621603	734	734	734	734	0
68	20240624	193800	621603	734	734	734	734	0
69	20240624	193700	621603	734	734	734	734	0
70	20240624	193600	621603	734	734	734	734	0
71	20240624	193500	621603	734	734	734	734	0
72	20240624	193400	621603	734	734	734	734	0
73	20240624	193300	621603	734	734	734	734	0
74	20240624	193200	621603	734	734	734	734	0
75	20240624	193100	621603	734	734	734	734	0
76	20240624	193000	621603	734	734	734	734	0
77	20240624	192900	621603	734	734	734	734	0
78	20240624	192800	621603	734	734	734	734	0
79	20240624	192700	621603	734	734	734	734	0
80	20240624	192600	621603	734	734	734	734	0
81	20240624	192500	621603	734	734	734	734	0
82	20240624	192400	621603	734	734	734	734	0
83	20240624	192300	621603	734	734	734	734	0
84	20240624	192200	621603	734	734	734	734	0
85	20240624	192100	621603	734	734	734	734	0
86	20240624	192000	621603	734	734	734	734	0
87	20240624	191900	621603	734	734	734	734	0
88	20240624	191800	621603	734	734	734	734	0
89	20240624	191700	621603	734	734	734	734	0
90	20240624	191600	621603	734	734	734	734	0
91	20240624	191500	621603	734	734	734	734	0
92	20240624	191400	621603	734	734	734	734	1
93	20240624	191300	621603	734	734	734	734	0
94	20240624	191200	621603	734	734	734	734	0
95	20240624	191100	621603	734	734	734	734	0
96	20240624	191000	621603	734	734	734	734	0
97	20240624	190900	621603	734	734	734	734	0
98	20240624	190800	621603	734	734	734	734	0
99	20240624	190700	621603	734	734	734	734	0
100	20240624	190600	621603	734	734	734	734	0
101	20240624	190500	621603	734	734	734	734	0
102	20240624	190400	621603	734	734	734	734	0
103	20240624	190300	621603	734	734	734	734	0
104	20240624	190200	621603	734	734	734	734	0
105	20240624	190100	621603	734	734	734	734	0
106	20240624	190000	621603	734	734	734	734	0
107	20240624	185900	621603	734	734	734	734	0
108	20240624	185800	621603	734	734	734	734	0
109	20240624	185700	621603	734	734	734	734	0
110	20240624	185600	621603	734	734	734	734	0
111	20240624	185500	621603	734	734	734	734	0
112	20240624	185400	621603	734	734	734	734	0
113	20240624	185300	621603	734	734	734	734	0
114	20240624	185200	621603	734	734	734	734	0
115	20240624	185100	621603	734	734	734	734	0
116	20240624	185000	621603	734	734	734	734	0
117	20240624	184900	621603	734	734	734	734	0
118	20240624	184800	621603	734	734	734	734	0
119	20240624	184700	621603	734	734	734	734	0
120	20240624	184600	621603	734	734	734	734	0
121	20240624	184500	621603	734	734	734	734	0
122	20240624	184400	621603	734	734	734	734	1
123	20240624	184300	621603	734	734	734	734	0
124	20240624	184200	621603	734	734	734	734	0
125	20240624	184100	621603	734	734	734	734	0
126	20240624	184000	621603	734	734	734	734	0
127	20240624	183900	621603	734	734	734	734	0
128	20240624	183800	621603	734	734	734	734	0
129	20240624	183700	621603	734	734	734	734	0
130	20240624	183600	621603	734	734	734	734	0
131	20240624	183500	621603	734	734	734	734	0
132	20240624	183400	621603	734	734	734	734	0
133	20240624	183300	621603	734	734	734	734	0
134	20240624	183200	621603	734	734	734	734	0
135	20240624	183100	621603	734	734	734	734	0
136	20240624	183000	621603	734	734	734	734	0
137	20240624	182900	621603	734	734	734	734	0
138	20240624	182800	621603	734	734	734	734	0
139	20240624	182700	621603	734	734	734	734	0
140	20240624	182600	621603	734	734	734	734	0
141	20240624	182500	621603	734	734	734	734	0
142	20240624	182400	621603	734	734	734	734	0
143	20240624	182300	621603	734	734	734	734	0
144	20240624	182200	621603	734	734	734	734	0
145	20240624	182100	621603	734	734	734	734	0
146	20240624	182000	621603	734	734	734	734	0
147	20240624	181900	621603	734	734	734	734	0
148	20240624	181800	621603	734	734	734	734	0
149	20240624	181700	621603	734	734	734	734	0
150	20240624	181600	621603	734	734	734	734	0
151	20240624	181500	621603	734	734	734	734	0
152	20240624	181400	621603	734	734	734	734	1
153	20240624	181300	621603	734	734	734	734	0
154	20240624	181200	621603	734	734	734	734	0
155	20240624	181100	621603	734	734	734	734	0
156	20240624	181000	621603	734	734	734	734	0
157	20240624	180900	621603	734	734	734	734	0
158	20240624	180800	621603	734	734	734	734	0
159	20240624	180700	621603	734	734	734	734	0
160	20240624	180600	621603	734	734	734	734	0
161	20240624	180500	621603	734	734	734	734	0
162	20240624	180400	621603	734	734	734	734	0
163	20240624	180300	621603	734	734	734	734	0
164	20240624	180200	621603	734	734	734	734	0
165	20240624	180100	621603	734	734	734	734	0
166	20240624	180000	621603	734	734	734	734	0
167	20240624	175900	621603	734	734	734	734	0
168	20240624	175800	621603	734	734	734	734	0
169	20240624	175700	621603	734	734	734	734	0
170	20240624	175600	621603	734	734	734	734	0
171	20240624	175500	621603	734	734	734	734	0
172	20240624	175400	621603	734	734	734	734	0
173	20240624	175300	621603	734	734	734	734	0
174	20240624	175200	621603	734	734	734	734	0
175	20240624	175100	621603	734	734	734	734	0
176	20240624	175000	621603	734	734	734	734	0
177	20240624	174900	621603	734	734	734	734	0
178	20240624	174800	621603	734	734	734	734	0
179	20240624	174700	621603	734	734	734	734	0
180	20240624	174600	621603	734	734	734	734	0
181	20240624	174500	621603	734	734	734	734	0
182	20240624	174400	621603	734	734	734	734	1
183	20240624	174300	621603	734	734	734	734	0
184	20240624	174200	621603	734	734	734	734	0
185	20240624	174100	621603	734	734	734	734	0
186	20240624	174000	621603	734	734	734	734	0
187	20240624	173900	621603	734	734	734	734	0
188	20240624	173800	621603	734	734	734	734	0
189	20240624	173700	621603	734	734	734	734	0
190	20240624	173600	621603	734	734	734	734	0
191	20240624	173500	621603	734	734	734	734	0
192	20240624	173400	621603	734	734	734	734	0
193	20240624	173300	621603	734	734	734	734	0
194	20240624	173200	621603	734	734	734	734	0
195	20240624	173100	621603	734	734	734	734	0
196	20240624	173000	621603	734	734	734	734	0
197	20240624	172900	621603	734	734	734	734	0
198	20240624	172800	621603	734	734	734	734	0
199	20240624	172700	621603	734	734	734	734	0
200	20240624	172600	621603	734	734	734	734	0
201	20240624	172500	621603	734	734	734	734	0
202	20240624	172400	621603	734	734	734	734	0
203	20240624	172300	621603	734	734	734	734	0
204	20240624	172200	621603	734	734	734	734	0
205	20240624	172100	621603	734	734	734	734	0
206	20240624	172000	621603	734	734	734	734	0
207	20240624	171900	621603	734	734	734	734	0
208	20240624	171800	621603	734	734	734	734	0
209	20240624	171700	621603	734	734	734	734	0
210	20240624	171600	621603	734	734	734	734	0
211	20240624	171500	621603	734	734	734	734	0
212	20240624	171400	621603	734	734	734	734	1
213	20240624	171300	621603	734	734	734	734	0
214	20240624	171200	621603	734	734	734	734	0
215	20240624	171100	621603	734	734	734	734	0
216	20240624	171000	621603	734	734	734	734	0
217	20240624	170900	621603	734	734	734	734	0
218	20240624	170800	621603	734	734	734	734	0
219	20240624	170700	621603	734	734	734	734	0
220	20240624	170600	621603	734	734	734	734	0
221	20240624	170500	621603	734	734	734	734	0
222	20240624	170400	621603	734	734	734	734	0
223	20240624	170300	621603	734	734	734	734	0
224	20240624	170200	621603	734	734	734	734	0
225	20240624	170100	621603	734	734	734	734	0
226	20240624	170000	621603	734	734	734	734	0
227	20240624	165900	621603	734	734	734	734	0
228	20240624	165800	621603	734	734	734	734	0
229	20240624	165700	621603	734	734	734	734	0
230	20240624	165600	621603	734	734	734	734	0
231	20240624	165500	621603	734	734	734	734	0
232	20240624	165400	621603	734	734	734	734	0
233	20240624	165300	621603	734	734	734	734	0
234	20240624	165200	621603	734	734	734	734	0
235	20240624	165100	621603	734	734	734	734	0
236	20240624	165000	621603	734	734	734	734	0
237	20240624	164900	621603	734	734	734	734	0
238	20240624	164800	621603	734	734	734	734	0
239	20240624	164700	621603	734	734	734	734	0
240	20240624	164600	621603	734	734	734	734	0
241	20240624	164500	621603	734	734	734	734	0
242	20240624	164400	621603	734	734	734	734	1
243	20240624	164300	621603	734	734	734	734	0
244	20240624	164200	621603	734	734	734	734	0
245	20240624	164100	621603	734	734	734	734	0
246	20240624	164000	621603	734	734	734	734	0
247	20240624	163900	621603	734	734	734	734	0
248	20240624	163800	621603	734	734	734	734	0
249	20240624	163700	621603	734	734	734	734	0
250	20240624	163600	621603	734	734	734	734	0
251	20240624	163500	621603	734	734	734	734	0
252	20240624	163400	621603	734	734	734	734	0
253	20240624	163300	621603	734	734	734	734	0
254	20240624	163200	621603	734	734	734	734	0
255	20240624	163100	621603	734	734	734	734	0
256	20240624	163000	621603	734	734	734	734	0
257	20240624	162900	621603	734	734	734	734	0
258	20240624	162800	621603	734	734	734	734	0
259	20240624	162700	621603	734	734	734	734	0
260	20240624	162600	621603	734	734	734	734	0
261	20240624	162500	621603	734	734	734	734	0
262	20240624	162400	621603	734	734	734	734	0
263	20240624	162300	621603	734	734	734	734	0
264	20240624	162200	621603	734	734	734	734	0
265	20240624	162100	621603	734	734	734	734	0
266	20240624	162000	621603	734	734	734	734	0
267	20240624	161900	621603	734	734	734	734	0
268	20240624	161800	621603	734	734	734	734	0
269	20240624	161700	621603	734	734	734	734	0
270	20240624	161600	621603	734	734	734	734	0
271	20240624	161500	621603	734	734	734	734	0
272	20240624	161400	621603	734	734	734	734	1
273	20240624	161300	621603	734	734	734	734	0
274	20240624	161200	621603	734	734	734	734	0
275	20240624	161100	621603	734	734	734	734	0
276	20240624	161000	621603	734	734	734	734	0
277	20240624	160900	621603	734	734	734	734	0
278	20240624	160800	621603	734	734	734	734	0
279	20240624	160700	621603	734	734	734	734	0
280	20240624	160600	621603	734	734	734	734	0
281	20240624	160500	621603	734	734	734	734	0
282	20240624	160400	621603	734	734	734	734	0
283	20240624	160300	621603	734	734	734	734	0
284	20240624	160200	621603	734	734	734	734	0
285	20240624	160100	621603	734	734	734	734	0
286	20240624	160000	621603	734	734	734	734	0
287	20240624	155900	621603	734	734	734	734	0
288	20240624	155800	621603	734	734	734	734	0
289	20240624	155700	621603	734	734	734	734	0
290	20240624	155600	621603	734	734	734	734	0
291	20240624	155500	621603	734	734	734	734	0
292	20240624	155400	621603	734	734	734	734	0
293	20240624	155300	621603	734	734	734	734	0
294	20240624	155200	621603	734	734	734	734	0
295	20240624	155100	621603	734	734	734	734	0
296	20240624	155000	621603	734	734	734	734	0
297	20240624	154900	621603	734	734	734	734	0
298	20240624	154800	621603	734	734	734	734	0
299	20240624	154700	621603	734	734	734	734	0
300	20240624	154600	621603	734	734	734	734	0
301	20240624	154500	621603	734	734	734	734	0
302	20240624	154400	621603	734	734	734	734	1
303	20240624	154300	621603	734	734	734	734	0
304	20240624	154200	621603	734	734	734	734	0
305	20240624	154100	621603	734	734	734	734	0
306	20240624	154000	621603	734	734	734	734	0
307	20240624	153900	621603	734	734	734	734	0
308	20240624	153800	621603	734	734	734	734	0
309	20240624	153700	621603	734	734	734	734	0
310	20240624	153600	621603	734	734	734	734	0
311	20240624	153500	621603	734	734	734	734	0
312	20240624	153400	621603	734	734	734	734	0
313	20240624	153300	621603	734	734	734	734	0
314	20240624	153200	621603	734	734	734	734	0
315	20240624	153100	621603	734	734	734	734	0
316	20240624	153000	621603	734	734	734	734	0
317	20240624	152900	621603	734	734	734	734	0
318	20240624	152800	621603	734	734	734	734	0
319	20240624	152700	621603	734	734	734	734	0
320	20240624	152600	621603	734	734	734	734	0
321	20240624	152500	621603	734	734	734	734	0
322	20240624	152400	621603	734	734	734	734	0
323	20240624	152300	621603	734	734	734	734	0
324	20240624	152200	621603	734	734	734	734	0
325	20240624	152100	621603	734	734	734	734	0
326	20240624	152000	621603	734	734	734	734	0
327	20240624	151900	621603	734	734	734	734	0
328	20240624	151800	621603	734	734	734	734	0
329	20240624	151700	621603	734	734	734	734	0
330	20240624	151600	621603	734	734	734	734	0
331	20240624	151500	621603	734	734	734	734	0
332	20240624	151400	621603	734	734	734	734	0
333	20240624	151300	621603	734	734	734	734	0
334	20240624	151200	621603	734	734	734	734	0
335	20240624	151100	621603	734	734	734	734	0
336	20240624	151000	621603	734	734	734	734	0
337	20240624	150900	621603	734	734	734	734	0
338	20240624	150800	621603	734	734	734	734	0
339	20240624	150700	621603	734	734	734	734	0
340	20240624	150600	621603	734	734	734	734	0
341	20240624	150500	621603	734	734	734	734	0
342	20240624	150400	621603	734	734	734	734	0
343	20240624	150300	621603	734	734	734	734	0
344	20240624	150200	621603	734	734	734	734	0
345	20240624	150100	621603	734	734	734	734	0
346	20240624	150000	621603	734	734	734	734	0
347	20240624	145900	621603	734	734	734	734	0
348	20240624	145800	621603	734	734	734	734	0
349	20240624	145700	621603	734	734	734	734	0
350	20240624	145600	621603	734	734	734	734	0
351	20240624	145500	621603	734	734	734	734	0
352	20240624	145400	621603	734	734	734	734	0
353	20240624	145300	621603	734	734	734	734	0
354	20240624	145200	621603	734	734	734	734	0
355	20240624	145100	621603	734	734	734	734	0
356	20240624	145000	621603	734	734	734	734	0
357	20240624	144900	621603	734	734	734	734	0
358	20240624	144800	621603	734	734	734	734	0
359	20240624	144700	621603	734	734	734	734	0
360	20240624	144600	621603	734	734	734	734	0
361	20240624	144500	621603	734	734	734	734	0
362	20240624	144400	621603	734	734	734	734	0
363	20240624	144300	621603	734	734	734	734	0
364	20240624	144200	621603	734	734	734	734	0
365	20240624	144100	621603	734	734	734	734	0
366	20240624	144000	621603	734	734	734	734	0
367	20240624	143900	621603	734	734	734	734	0
368	20240624	143800	621603	734	734	734	734	0
369	20240624	143700	621603	734	734	734	734	0
370	20240624	143600	621603	734	734	734	734	0
371	20240624	143500	621603	734	734	734	734	0
372	20240624	143400	621603	734	734	734	734	0
373	20240624	143300	621603	734	734	734	734	0
374	20240624	143200	621603	734	734	734	734	0
375	20240624	143100	621603	734	734	734	734	0
376	20240624	143000	621603	734	734	734	734	0
377	20240624	142900	621603	734	734	734	734	0
378	20240624	142800	621603	734	734	734	734	0
379	20240624	142700	621603	734	734	734	734	0
380	20240624	142600	621603	734	734	734	734	0
381	20240624	142500	621603	734	734	734	734	0
382	20240624	142400	621603	734	734	734	734	0
383	20240624	142300	621603	734	734	734	734	0
384	20240624	142200	621603	734	734	734	734	0
385	20240624	142100	621603	734	734	734	734	0
386	20240624	142000	621603	734	734	734	734	0
387	20240624	141900	621603	734	734	734	734	0
388	20240624	141800	621603	734	734	734	734	0
389	20240624	141700	621603	734	734	734	734	0
390	20240624	141600	621603	734	734	734	734	0
391	20240624	141500	621603	734	734	734	734	0
392	20240624	141400	621603	734	734	734	734	0
393	20240624	141300	621603	734	734	734	734	0
394	20240624	141200	621603	734	734	734	734	0
395	20240624	141100	621603	734	734	734	734	0
396	20240624	141000	621603	734	734	734	734	0
397	20240624	140900	621603	734	734	734	734	0
398	20240624	140800	621603	734	734	734	734	0
399	20240624	140700	621603	734	734	734	734	0
400	20240624	140600	621603	734	734	734	734	0
401	20240624	140500	621603	734	734	734	734	0
402	20240624	140400	621603	734	734	734	734	0
403	20240624	140300	621603	734	734	734	734	0
404	20240624	140200	621603	734	734	734	734	0
405	20240624	140100	621603	734	734	734	734	0
406	20240624	140000	621603	734	734	734	734	0
407	20240624	135900	621603	734	734	734	734	0
408	20240624	135800	621603	734	734	734	734	0
409	20240624	135700	621603	734	734	734	734	0
410	20240624	135600	621603	734	734	734	734	0
411	20240624	135500	621603	734	734	734	734	0
412	20240624	135400	621603	734	734	734	734	0
413	20240624	135300	621603	734	734	734	734	0
414	20240624	135200	621603	734	734	734	734	0
415	20240624	135100	621603	734	734	734	734	0
416	20240624	135000	621603	734	734	734	734	0
417	20240624	134900	621603	734	734	734	734	0
418	20240624	134800	621603	734	734	734	734	0
419	20240624	134700	621603	734	734	734	734	0
420	20240624	134600	621603	734	734	734	734	0
421	20240624	134500	621603	734	734	734	734	0
422	20240624	134400	621603	734	734	734	734	0
423	20240624	134300	621603	734	734	734	734	0
424	20240624	134200	621603	734	734	734	734	0
425	20240624	134100	621603	734	734	734	734	0
426	20240624	134000	621603	734	734	734	734	0
427	20240624	133900	621603	734	734	734	734	0
428	20240624	133800	621603	734	734	734	734	0
429	20240624	133700	621603	734	734	734	734	0
430	20240624	133600	621603	734	734	734	734	0
431	20240624	133500	621603	734	734	734	734	0
432	20240624	133400	621603	734	734	734	734	0
433	20240624	133300	621603	734	734	734	734	0
434	20240624	133200	621603	734	734	734	734	0
435	20240624	133100	621603	734	734	734	734	0
436	20240624	133000	621603	734	734	734	734	0
437	20240624	132900	621603	734	734	734	734	0
438	20240624	132800	621603	734	734	734	734	0
439	20240624	132700	621603	734	734	734	734	0
440	20240624	132600	621603	734	734	734	734	0
441	20240624	132500	621603	734	734	734	734	0
442	20240624	132400	621603	734	734	734	734	0
443	20240624	132300	621603	734	734	734	734	0
444	20240624	132200	621603	734	734	734	734	0
445	20240624	132100	621603	734	734	734	734	0
446	20240624	132000	621603	734	734	734	734	0
447	20240624	131900	621603	734	734	734	734	0
448	20240624	131800	621603	734	734	734	734	0
449	20240624	131700	621603	734	734	734	734	0
450	20240624	131600	621603	734	734	734	734	0
451	20240624	131500	621603	734	734	734	734	0
452	20240624	131400	621603	734	734	734	734	0
453	20240624	131300	621603	734	734	734	734	0
454	20240624	131200	621603	734	734	734	734	0
455	20240624	131100	621603	734	734	734	734	0
456	20240624	131000	621603	734	734	734	734	0
457	20240624	130900	621603	734	734	734	734	0
458	20240624	130800	621603	734	734	734	734	0
459	20240624	130700	621603	734	734	734	734	0
460	20240624	130600	621603	734	734	734	734	0
461	20240624	130500	621603	734	734	734	734	0
462	20240624	130400	621603	734	734	734	734	0
463	20240624	130300	621603	734	734	734	734	0
464	20240624	130200	621603	734	734	734	734	0
465	20240624	130100	621603	734	734	734	734	0
466	20240624	130000	621603	734	734	734	734	0
467	20240624	125900	621603	734	734	734	734	0
468	20240624	125800	621603	734	734	734	734	0
469	20240624	125700	621603	734	734	734	734	0
470	20240624	125600	621603	734	734	734	734	0
471	20240624	125500	621603	734	734	734	734	0
472	20240624	125400	621603	734	734	734	734	0
473	20240624	125300	621603	734	734	734	734	0
474	20240624	125200	621603	734	734	734	734	0
475	20240624	125100	621603	734	734	734	734	0
476	20240624	125000	621603	734	734	734	734	0
477	20240624	124900	621603	734	734	734	734	0
478	20240624	124800	621603	734	734	734	734	0
479	20240624	124700	621603	734	734	734	734	0
480	20240624	124600	621603	734	734	734	734	0
481	20240624	124500	621603	734	734	734	734	0
482	20240624	124400	621603	734	734	734	734	0
483	20240624	124300	621603	734	734	734	734	1
484	20240624	124200	620869	671	671	671	671	0
485	20240624	124100	620869	671	700	700	671	100
486	20240624	124000	553427	734	734	734	734	0
487	20240624	123900	553427	734	734	734	734	0
488	20240624	123800	553427	734	734	734	734	0
489	20240624	123700	553427	734	734	734	734	0
490	20240624	123600	553427	734	734	734	734	0
491	20240624	123500	553427	734	734	734	734	0
492	20240624	123400	553427	734	734	734	734	0
493	20240624	123300	553427	734	734	734	734	0
494	20240624	123200	553427	734	734	734	734	0
495	20240624	123100	553427	734	734	734	734	0
496	20240624	123000	553427	734	734	734	734	0
497	20240624	122900	553427	734	734	734	734	0
498	20240624	122800	553427	734	734	734	734	0
499	20240624	122700	553427	734	734	734	734	0
500	20240624	122600	553427	734	734	734	734	0
501	20240624	122500	553427	734	734	734	734	0
502	20240624	122400	553427	734	734	734	734	0
503	20240624	122300	553427	734	734	734	734	0
504	20240624	122200	553427	734	734	734	734	0
505	20240624	122100	553427	734	734	734	734	0
506	20240624	122000	553427	734	734	734	734	0
507	20240624	121900	553427	734	734	734	734	0
508	20240624	121800	553427	734	734	734	734	0
509	20240624	121700	553427	734	734	734	734	0
510	20240624	121600	553427	734	734	734	734	0
511	20240624	121500	553427	734	734	734	734	0
512	20240624	121400	553427	734	734	734	734	0
513	20240624	121300	553427	734	734	734	734	0
514	20240624	121200	553427	734	734	734	734	0
515	20240624	121100	553427	734	734	734	734	0
516	20240624	121000	553427	734	734	734	734	0
517	20240624	120900	553427	734	734	734	734	0
518	20240624	120800	553427	734	734	734	734	0
519	20240624	120700	553427	734	734	734	734	0
520	20240624	120600	553427	734	734	734	734	0
521	20240624	120500	553427	734	734	734	734	0
522	20240624	120400	553427	734	734	734	734	0
523	20240624	120300	553427	734	734	734	734	0
524	20240624	120200	553427	734	734	734	734	0
525	20240624	120100	553427	734	734	734	734	0
526	20240624	120000	553427	734	734	734	734	0
527	20240624	115900	553427	734	734	734	734	0
528	20240624	115800	553427	734	734	734	734	0
529	20240624	115700	553427	734	734	734	734	0
530	20240624	115600	553427	734	734	734	734	0
531	20240624	115500	553427	734	734	734	734	0
532	20240624	115400	553427	734	734	734	734	0
533	20240624	115300	553427	734	734	734	734	0
534	20240624	115200	553427	734	734	734	734	0
535	20240624	115100	553427	734	734	734	734	0
536	20240624	115000	553427	734	734	734	734	0
537	20240624	114900	553427	734	734	734	734	0
538	20240624	114800	553427	734	734	734	734	0
539	20240624	114700	553427	734	734	734	734	0
540	20240624	114600	553427	734	734	734	734	0
541	20240624	114500	553427	734	734	734	734	0
542	20240624	114400	553427	734	734	734	734	0
543	20240624	114300	553427	734	734	734	734	0
544	20240624	114200	553427	734	734	734	734	0
545	20240624	114100	553427	734	734	734	734	0
546	20240624	114000	553427	734	734	734	734	0
547	20240624	113900	553427	734	734	734	734	0
548	20240624	113800	553427	734	734	734	734	0
549	20240624	113700	553427	734	734	734	734	0
550	20240624	113600	553427	734	734	734	734	0
551	20240624	113500	553427	734	734	734	734	0
552	20240624	113400	553427	734	734	734	734	0
553	20240624	113300	553427	734	734	734	734	0
554	20240624	113200	553427	734	734	734	734	0
555	20240624	113100	553427	734	734	734	734	0
556	20240624	113000	553427	734	734	734	734	1
557	20240624	112900	552693	735	735	735	735	0
558	20240624	112800	552693	735	735	735	735	0
559	20240624	112700	552693	735	735	735	735	0
560	20240624	112600	552693	735	735	735	735	0
561	20240624	112500	552693	735	735	735	735	0
562	20240624	112400	552693	735	735	735	735	0
563	20240624	112300	552693	735	735	735	735	0
564	20240624	112200	552693	735	735	735	735	0
565	20240624	112100	552693	735	735	735	735	0
566	20240624	112000	552693	735	735	735	735	0
567	20240624	111900	552693	735	735	735	735	0
568	20240624	111800	552693	735	735	735	735	0
569	20240624	111700	552693	735	735	735	735	0
570	20240624	111600	552693	735	735	735	735	0
571	20240624	111500	552693	735	735	735	735	0
572	20240624	111400	552693	735	735	735	735	0
573	20240624	111300	552693	735	735	735	735	0
574	20240624	111200	552693	735	735	735	735	0
575	20240624	111100	552693	735	735	735	735	0
576	20240624	111000	552693	735	735	735	735	0
577	20240624	110900	552693	735	735	735	735	0
578	20240624	110800	552693	735	735	735	735	0
579	20240624	110700	552693	735	735	735	735	0
580	20240624	110600	552693	735	735	735	735	0
581	20240624	110500	552693	735	735	735	735	0
582	20240624	110400	552693	735	735	735	735	0
583	20240624	110300	552693	735	735	735	735	0
584	20240624	110200	552693	735	735	735	735	0
585	20240624	110100	552693	735	735	735	735	0
586	20240624	110000	552693	735	735	735	735	0
587	20240624	105900	552693	735	735	735	735	0
588	20240624	105800	552693	735	735	735	735	0
589	20240624	105700	552693	735	735	735	735	0
590	20240624	105600	552693	735	735	735	735	0
591	20240624	105500	552693	735	735	735	735	0
592	20240624	105400	552693	735	735	735	735	0
593	20240624	105300	552693	735	735	735	735	0
594	20240624	105200	552693	735	735	735	735	0
595	20240624	105100	552693	735	735	735	735	0
596	20240624	105000	552693	735	735	735	735	0
597	20240624	104900	552693	735	735	735	735	0
598	20240624	104800	552693	735	735	735	735	0
599	20240624	104700	552693	735	735	735	735	0
600	20240624	104600	552693	735	735	735	735	0
601	20240624	104500	552693	735	735	735	735	0
602	20240624	104400	552693	735	735	735	735	1
603	20240624	104300	551958	701	701	701	701	0
604	20240624	104200	551958	701	701	701	701	0
605	20240624	104100	551958	701	701	701	701	558
606	20240624	104000	160800	700	700	700	700	0
607	20240624	103900	160800	700	700	700	700	0
608	20240624	103800	160800	700	700	700	700	100
609	20240624	103700	90800	750	750	750	750	0
610	20240624	103600	90800	750	750	750	750	0
611	20240624	103500	90800	750	750	750	750	0
612	20240624	103400	90800	750	750	750	750	0
613	20240624	103300	90800	750	750	750	750	0
614	20240624	103200	90800	750	750	750	750	0
615	20240624	103100	90800	750	750	750	750	0
616	20240624	103000	90800	750	750	750	750	0
617	20240624	102900	90800	750	750	750	750	0
618	20240624	102800	90800	750	750	750	750	0
619	20240624	102700	90800	750	750	750	750	0
620	20240624	102600	90800	750	750	750	750	0
621	20240624	102500	90800	750	750	750	750	0
622	20240624	102400	90800	750	750	750	750	0
623	20240624	102300	90800	750	750	750	750	120
624	20240624	102200	800	800	800	800	800	0
625	20240624	102100	800	800	800	800	800	0
626	20240624	102000	800	800	800	800	800	0
627	20240624	101900	800	800	800	800	800	0
628	20240624	101800	800	800	800	800	800	0
629	20240624	101700	800	800	800	800	800	0
630	20240624	101600	800	800	800	800	800	0
631	20240624	101500	800	800	800	800	800	0
632	20240624	101400	800	800	800	800	800	0
633	20240624	101300	800	800	800	800	800	0
634	20240624	101200	800	800	800	800	800	0
635	20240624	101100	800	800	800	800	800	0
636	20240624	101000	800	800	800	800	800	0
637	20240624	100900	800	800	800	800	800	0
638	20240624	100800	800	800	800	800	800	0
639	20240624	100700	800	800	800	800	800	0
640	20240624	100600	800	800	800	800	800	0
641	20240624	100500	800	800	800	800	800	0
642	20240624	100400	800	800	800	800	800	0
643	20240624	100300	800	800	800	800	800	0
644	20240624	100200	800	800	800	800	800	0
645	20240624	100100	800	800	800	800	800	0
646	20240624	100000	800	800	800	800	800	0
647	20240624	095900	800	800	800	800	800	0
648	20240624	095800	800	800	800	800	800	0
649	20240624	095700	800	800	800	800	800	0
650	20240624	095600	800	800	800	800	800	0
651	20240624	095500	800	800	800	800	800	0
652	20240624	095400	800	800	800	800	800	0
653	20240624	095300	800	800	800	800	800	0
654	20240624	095200	800	800	800	800	800	0
655	20240624	095100	800	800	800	800	800	0
656	20240624	095000	800	800	800	800	800	0
657	20240624	094900	800	800	800	800	800	0
658	20240624	094800	800	800	800	800	800	0
659	20240624	094700	800	800	800	800	800	0
660	20240624	094600	800	800	800	800	800	0
661	20240624	094500	800	800	800	800	800	0
662	20240624	094400	800	800	800	800	800	0
663	20240624	094300	800	800	800	800	800	0
664	20240624	094200	800	800	800	800	800	0
665	20240624	094100	800	800	800	800	800	0
666	20240624	094000	800	800	800	800	800	0
667	20240624	093900	800	800	800	800	800	0
668	20240624	093800	800	800	800	800	800	0
669	20240624	093700	800	800	800	800	800	0
670	20240624	093600	800	800	800	800	800	0
671	20240624	093500	800	800	800	800	800	0
672	20240624	093400	800	800	800	800	800	0
673	20240624	093300	800	800	800	800	800	0
674	20240624	093200	800	800	800	800	800	0
675	20240624	093100	800	800	800	800	800	0
676	20240624	093000	800	800	800	800	800	0
677	20240624	092900	800	800	800	800	800	0
678	20240624	092800	800	800	800	800	800	0
679	20240624	092700	800	800	800	800	800	0
680	20240624	092600	800	800	800	800	800	0
681	20240624	092500	800	800	800	800	800	0
682	20240624	092400	800	800	800	800	800	0
683	20240624	092300	800	800	800	800	800	0
684	20240624	092200	800	800	800	800	800	0
685	20240624	092100	800	800	800	800	800	0
686	20240624	092000	800	800	800	800	800	0
687	20240624	091900	800	800	800	800	800	0
688	20240624	091800	800	800	800	800	800	0
689	20240624	091700	800	800	800	800	800	0
690	20240624	091600	800	800	800	800	800	0
691	20240624	091500	800	800	800	800	800	0
692	20240624	091400	800	800	800	800	800	0
693	20240624	091300	800	800	800	800	800	0
694	20240624	091200	800	800	800	800	800	0
695	20240624	091100	800	800	800	800	800	0
696	20240624	091000	800	800	800	800	800	1
697	20240624	090900	0	749	749	749	749	0
698	20240624	090800	0	749	749	749	749	0
699	20240624	090700	0	749	749	749	749	0
700	20240624	090600	0	749	749	749	749	0
701	20240624	090500	0	749	749	749	749	0
702	20240624	090400	0	749	749	749	749	0
703	20240624	090300	0	749	749	749	749	0
704	20240624	090200	0	749	749	749	749	0
705	20240624	090100	0	749	749	749	749	0
706	20240624	090000	0	749	749	749	749	0