KissMeData/253610/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	205000	35349	1544	1544	1544	1544	1
3	20240620	204900	35349	1544	1544	1544	1544	0
4	20240620	204800	35349	1544	1544	1544	1544	0
5	20240620	204700	35349	1544	1544	1544	1544	0
6	20240620	204600	35349	1544	1544	1544	1544	0
7	20240620	204500	35349	1544	1544	1544	1544	0
8	20240620	204400	35349	1544	1544	1544	1544	0
9	20240620	204300	35349	1544	1544	1544	1544	0
10	20240620	204200	35349	1544	1544	1544	1544	0
11	20240620	204100	35349	1544	1544	1544	1544	0
12	20240620	204000	35349	1544	1544	1544	1544	0
13	20240620	203900	35349	1544	1544	1544	1544	0
14	20240620	203800	35349	1544	1544	1544	1544	0
15	20240620	203700	35349	1544	1544	1544	1544	0
16	20240620	203600	35349	1544	1544	1544	1544	0
17	20240620	203500	35349	1544	1544	1544	1544	0
18	20240620	203400	35349	1544	1544	1544	1544	0
19	20240620	203300	35349	1544	1544	1544	1544	0
20	20240620	203200	35349	1544	1544	1544	1544	0
21	20240620	203100	35349	1544	1544	1544	1544	0
22	20240620	203000	35349	1544	1544	1544	1544	0
23	20240620	202900	35349	1544	1544	1544	1544	0
24	20240620	202800	35349	1544	1544	1544	1544	0
25	20240620	202700	35349	1544	1544	1544	1544	0
26	20240620	202600	35349	1544	1544	1544	1544	0
27	20240620	202500	35349	1544	1544	1544	1544	0
28	20240620	202400	35349	1544	1544	1544	1544	0
29	20240620	202300	35349	1544	1544	1544	1544	0
30	20240620	202200	35349	1544	1544	1544	1544	0
31	20240620	202100	35349	1544	1544	1544	1544	0
32	20240620	202000	35349	1544	1544	1544	1544	1
33	20240620	201900	35349	1544	1544	1544	1544	0
34	20240620	201800	35349	1544	1544	1544	1544	0
35	20240620	201700	35349	1544	1544	1544	1544	0
36	20240620	201600	35349	1544	1544	1544	1544	0
37	20240620	201500	35349	1544	1544	1544	1544	0
38	20240620	201400	35349	1544	1544	1544	1544	0
39	20240620	201300	35349	1544	1544	1544	1544	0
40	20240620	201200	35349	1544	1544	1544	1544	0
41	20240620	201100	35349	1544	1544	1544	1544	0
42	20240620	201000	35349	1544	1544	1544	1544	0
43	20240620	200900	35349	1544	1544	1544	1544	0
44	20240620	200800	35349	1544	1544	1544	1544	0
45	20240620	200700	35349	1544	1544	1544	1544	0
46	20240620	200600	35349	1544	1544	1544	1544	0
47	20240620	200500	35349	1544	1544	1544	1544	0
48	20240620	200400	35349	1544	1544	1544	1544	0
49	20240620	200300	35349	1544	1544	1544	1544	0
50	20240620	200200	35349	1544	1544	1544	1544	0
51	20240620	200100	35349	1544	1544	1544	1544	0
52	20240620	200000	35349	1544	1544	1544	1544	0
53	20240620	195900	35349	1544	1544	1544	1544	0
54	20240620	195800	35349	1544	1544	1544	1544	0
55	20240620	195700	35349	1544	1544	1544	1544	0
56	20240620	195600	35349	1544	1544	1544	1544	0
57	20240620	195500	35349	1544	1544	1544	1544	0
58	20240620	195400	35349	1544	1544	1544	1544	0
59	20240620	195300	35349	1544	1544	1544	1544	0
60	20240620	195200	35349	1544	1544	1544	1544	0
61	20240620	195100	35349	1544	1544	1544	1544	0
62	20240620	195000	35349	1544	1544	1544	1544	1
63	20240620	194900	35349	1544	1544	1544	1544	0
64	20240620	194800	35349	1544	1544	1544	1544	0
65	20240620	194700	35349	1544	1544	1544	1544	0
66	20240620	194600	35349	1544	1544	1544	1544	0
67	20240620	194500	35349	1544	1544	1544	1544	0
68	20240620	194400	35349	1544	1544	1544	1544	0
69	20240620	194300	35349	1544	1544	1544	1544	0
70	20240620	194200	35349	1544	1544	1544	1544	0
71	20240620	194100	35349	1544	1544	1544	1544	0
72	20240620	194000	35349	1544	1544	1544	1544	0
73	20240620	193900	35349	1544	1544	1544	1544	0
74	20240620	193800	35349	1544	1544	1544	1544	0
75	20240620	193700	35349	1544	1544	1544	1544	0
76	20240620	193600	35349	1544	1544	1544	1544	0
77	20240620	193500	35349	1544	1544	1544	1544	0
78	20240620	193400	35349	1544	1544	1544	1544	0
79	20240620	193300	35349	1544	1544	1544	1544	0
80	20240620	193200	35349	1544	1544	1544	1544	0
81	20240620	193100	35349	1544	1544	1544	1544	0
82	20240620	193000	35349	1544	1544	1544	1544	0
83	20240620	192900	35349	1544	1544	1544	1544	0
84	20240620	192800	35349	1544	1544	1544	1544	0
85	20240620	192700	35349	1544	1544	1544	1544	0
86	20240620	192600	35349	1544	1544	1544	1544	0
87	20240620	192500	35349	1544	1544	1544	1544	0
88	20240620	192400	35349	1544	1544	1544	1544	0
89	20240620	192300	35349	1544	1544	1544	1544	0
90	20240620	192200	35349	1544	1544	1544	1544	0
91	20240620	192100	35349	1544	1544	1544	1544	0
92	20240620	192000	35349	1544	1544	1544	1544	1
93	20240620	191900	35349	1544	1544	1544	1544	0
94	20240620	191800	35349	1544	1544	1544	1544	0
95	20240620	191700	35349	1544	1544	1544	1544	0
96	20240620	191600	35349	1544	1544	1544	1544	0
97	20240620	191500	35349	1544	1544	1544	1544	0
98	20240620	191400	35349	1544	1544	1544	1544	0
99	20240620	191300	35349	1544	1544	1544	1544	0
100	20240620	191200	35349	1544	1544	1544	1544	0
101	20240620	191100	35349	1544	1544	1544	1544	0
102	20240620	191000	35349	1544	1544	1544	1544	0
103	20240620	190900	35349	1544	1544	1544	1544	0
104	20240620	190800	35349	1544	1544	1544	1544	0
105	20240620	190700	35349	1544	1544	1544	1544	0
106	20240620	190600	35349	1544	1544	1544	1544	0
107	20240620	190500	35349	1544	1544	1544	1544	0
108	20240620	190400	35349	1544	1544	1544	1544	0
109	20240620	190300	35349	1544	1544	1544	1544	0
110	20240620	190200	35349	1544	1544	1544	1544	0
111	20240620	190100	35349	1544	1544	1544	1544	0
112	20240620	190000	35349	1544	1544	1544	1544	0
113	20240620	185900	35349	1544	1544	1544	1544	0
114	20240620	185800	35349	1544	1544	1544	1544	0
115	20240620	185700	35349	1544	1544	1544	1544	0
116	20240620	185600	35349	1544	1544	1544	1544	0
117	20240620	185500	35349	1544	1544	1544	1544	0
118	20240620	185400	35349	1544	1544	1544	1544	0
119	20240620	185300	35349	1544	1544	1544	1544	0
120	20240620	185200	35349	1544	1544	1544	1544	0
121	20240620	185100	35349	1544	1544	1544	1544	0
122	20240620	185000	35349	1544	1544	1544	1544	1
123	20240620	184900	35349	1544	1544	1544	1544	0
124	20240620	184800	35349	1544	1544	1544	1544	0
125	20240620	184700	35349	1544	1544	1544	1544	0
126	20240620	184600	35349	1544	1544	1544	1544	0
127	20240620	184500	35349	1544	1544	1544	1544	0
128	20240620	184400	35349	1544	1544	1544	1544	0
129	20240620	184300	35349	1544	1544	1544	1544	0
130	20240620	184200	35349	1544	1544	1544	1544	0
131	20240620	184100	35349	1544	1544	1544	1544	0
132	20240620	184000	35349	1544	1544	1544	1544	0
133	20240620	183900	35349	1544	1544	1544	1544	0
134	20240620	183800	35349	1544	1544	1544	1544	0
135	20240620	183700	35349	1544	1544	1544	1544	0
136	20240620	183600	35349	1544	1544	1544	1544	0
137	20240620	183500	35349	1544	1544	1544	1544	0
138	20240620	183400	35349	1544	1544	1544	1544	0
139	20240620	183300	35349	1544	1544	1544	1544	0
140	20240620	183200	35349	1544	1544	1544	1544	0
141	20240620	183100	35349	1544	1544	1544	1544	0
142	20240620	183000	35349	1544	1544	1544	1544	0
143	20240620	182900	35349	1544	1544	1544	1544	0
144	20240620	182800	35349	1544	1544	1544	1544	0
145	20240620	182700	35349	1544	1544	1544	1544	0
146	20240620	182600	35349	1544	1544	1544	1544	0
147	20240620	182500	35349	1544	1544	1544	1544	0
148	20240620	182400	35349	1544	1544	1544	1544	0
149	20240620	182300	35349	1544	1544	1544	1544	0
150	20240620	182200	35349	1544	1544	1544	1544	0
151	20240620	182100	35349	1544	1544	1544	1544	0
152	20240620	182000	35349	1544	1544	1544	1544	1
153	20240620	181900	35349	1544	1544	1544	1544	0
154	20240620	181800	35349	1544	1544	1544	1544	0
155	20240620	181700	35349	1544	1544	1544	1544	0
156	20240620	181600	35349	1544	1544	1544	1544	0
157	20240620	181500	35349	1544	1544	1544	1544	0
158	20240620	181400	35349	1544	1544	1544	1544	0
159	20240620	181300	35349	1544	1544	1544	1544	0
160	20240620	181200	35349	1544	1544	1544	1544	0
161	20240620	181100	35349	1544	1544	1544	1544	0
162	20240620	181000	35349	1544	1544	1544	1544	0
163	20240620	180900	35349	1544	1544	1544	1544	0
164	20240620	180800	35349	1544	1544	1544	1544	0
165	20240620	180700	35349	1544	1544	1544	1544	0
166	20240620	180600	35349	1544	1544	1544	1544	0
167	20240620	180500	35349	1544	1544	1544	1544	0
168	20240620	180400	35349	1544	1544	1544	1544	0
169	20240620	180300	35349	1544	1544	1544	1544	0
170	20240620	180200	35349	1544	1544	1544	1544	0
171	20240620	180100	35349	1544	1544	1544	1544	0
172	20240620	180000	35349	1544	1544	1544	1544	0
173	20240620	175900	35349	1544	1544	1544	1544	0
174	20240620	175800	35349	1544	1544	1544	1544	0
175	20240620	175700	35349	1544	1544	1544	1544	0
176	20240620	175600	35349	1544	1544	1544	1544	0
177	20240620	175500	35349	1544	1544	1544	1544	0
178	20240620	175400	35349	1544	1544	1544	1544	0
179	20240620	175300	35349	1544	1544	1544	1544	0
180	20240620	175200	35349	1544	1544	1544	1544	0
181	20240620	175100	35349	1544	1544	1544	1544	0
182	20240620	175000	35349	1544	1544	1544	1544	1
183	20240620	174900	35349	1544	1544	1544	1544	0
184	20240620	174800	35349	1544	1544	1544	1544	0
185	20240620	174700	35349	1544	1544	1544	1544	0
186	20240620	174600	35349	1544	1544	1544	1544	0
187	20240620	174500	35349	1544	1544	1544	1544	0
188	20240620	174400	35349	1544	1544	1544	1544	0
189	20240620	174300	35349	1544	1544	1544	1544	0
190	20240620	174200	35349	1544	1544	1544	1544	0
191	20240620	174100	35349	1544	1544	1544	1544	0
192	20240620	174000	35349	1544	1544	1544	1544	0
193	20240620	173900	35349	1544	1544	1544	1544	0
194	20240620	173800	35349	1544	1544	1544	1544	0
195	20240620	173700	35349	1544	1544	1544	1544	0
196	20240620	173600	35349	1544	1544	1544	1544	0
197	20240620	173500	35349	1544	1544	1544	1544	0
198	20240620	173400	35349	1544	1544	1544	1544	0
199	20240620	173300	35349	1544	1544	1544	1544	0
200	20240620	173200	35349	1544	1544	1544	1544	0
201	20240620	173100	35349	1544	1544	1544	1544	0
202	20240620	173000	35349	1544	1544	1544	1544	0
203	20240620	172900	35349	1544	1544	1544	1544	0
204	20240620	172800	35349	1544	1544	1544	1544	0
205	20240620	172700	35349	1544	1544	1544	1544	0
206	20240620	172600	35349	1544	1544	1544	1544	0
207	20240620	172500	35349	1544	1544	1544	1544	0
208	20240620	172400	35349	1544	1544	1544	1544	0
209	20240620	172300	35349	1544	1544	1544	1544	0
210	20240620	172200	35349	1544	1544	1544	1544	0
211	20240620	172100	35349	1544	1544	1544	1544	0
212	20240620	172000	35349	1544	1544	1544	1544	1
213	20240620	171900	35349	1544	1544	1544	1544	0
214	20240620	171800	35349	1544	1544	1544	1544	0
215	20240620	171700	35349	1544	1544	1544	1544	0
216	20240620	171600	35349	1544	1544	1544	1544	0
217	20240620	171500	35349	1544	1544	1544	1544	0
218	20240620	171400	35349	1544	1544	1544	1544	0
219	20240620	171300	35349	1544	1544	1544	1544	0
220	20240620	171200	35349	1544	1544	1544	1544	0
221	20240620	171100	35349	1544	1544	1544	1544	0
222	20240620	171000	35349	1544	1544	1544	1544	0
223	20240620	170900	35349	1544	1544	1544	1544	0
224	20240620	170800	35349	1544	1544	1544	1544	0
225	20240620	170700	35349	1544	1544	1544	1544	0
226	20240620	170600	35349	1544	1544	1544	1544	0
227	20240620	170500	35349	1544	1544	1544	1544	0
228	20240620	170400	35349	1544	1544	1544	1544	0
229	20240620	170300	35349	1544	1544	1544	1544	0
230	20240620	170200	35349	1544	1544	1544	1544	0
231	20240620	170100	35349	1544	1544	1544	1544	0
232	20240620	170000	35349	1544	1544	1544	1544	0
233	20240620	165900	35349	1544	1544	1544	1544	0
234	20240620	165800	35349	1544	1544	1544	1544	0
235	20240620	165700	35349	1544	1544	1544	1544	0
236	20240620	165600	35349	1544	1544	1544	1544	0
237	20240620	165500	35349	1544	1544	1544	1544	0
238	20240620	165400	35349	1544	1544	1544	1544	0
239	20240620	165300	35349	1544	1544	1544	1544	0
240	20240620	165200	35349	1544	1544	1544	1544	0
241	20240620	165100	35349	1544	1544	1544	1544	0
242	20240620	165000	35349	1544	1544	1544	1544	1
243	20240620	164900	35349	1544	1544	1544	1544	0
244	20240620	164800	35349	1544	1544	1544	1544	0
245	20240620	164700	35349	1544	1544	1544	1544	0
246	20240620	164600	35349	1544	1544	1544	1544	0
247	20240620	164500	35349	1544	1544	1544	1544	0
248	20240620	164400	35349	1544	1544	1544	1544	0
249	20240620	164300	35349	1544	1544	1544	1544	0
250	20240620	164200	35349	1544	1544	1544	1544	0
251	20240620	164100	35349	1544	1544	1544	1544	0
252	20240620	164000	35349	1544	1544	1544	1544	0
253	20240620	163900	35349	1544	1544	1544	1544	0
254	20240620	163800	35349	1544	1544	1544	1544	0
255	20240620	163700	35349	1544	1544	1544	1544	0
256	20240620	163600	35349	1544	1544	1544	1544	0
257	20240620	163500	35349	1544	1544	1544	1544	0
258	20240620	163400	35349	1544	1544	1544	1544	0
259	20240620	163300	35349	1544	1544	1544	1544	0
260	20240620	163200	35349	1544	1544	1544	1544	0
261	20240620	163100	35349	1544	1544	1544	1544	0
262	20240620	163000	35349	1544	1544	1544	1544	0
263	20240620	162900	35349	1544	1544	1544	1544	0
264	20240620	162800	35349	1544	1544	1544	1544	0
265	20240620	162700	35349	1544	1544	1544	1544	0
266	20240620	162600	35349	1544	1544	1544	1544	0
267	20240620	162500	35349	1544	1544	1544	1544	0
268	20240620	162400	35349	1544	1544	1544	1544	0
269	20240620	162300	35349	1544	1544	1544	1544	0
270	20240620	162200	35349	1544	1544	1544	1544	0
271	20240620	162100	35349	1544	1544	1544	1544	0
272	20240620	162000	35349	1544	1544	1544	1544	1
273	20240620	161900	35349	1544	1544	1544	1544	0
274	20240620	161800	35349	1544	1544	1544	1544	0
275	20240620	161700	35349	1544	1544	1544	1544	0
276	20240620	161600	35349	1544	1544	1544	1544	0
277	20240620	161500	35349	1544	1544	1544	1544	0
278	20240620	161400	35349	1544	1544	1544	1544	0
279	20240620	161300	35349	1544	1544	1544	1544	0
280	20240620	161200	35349	1544	1544	1544	1544	0
281	20240620	161100	35349	1544	1544	1544	1544	0
282	20240620	161000	35349	1544	1544	1544	1544	0
283	20240620	160900	35349	1544	1544	1544	1544	0
284	20240620	160800	35349	1544	1544	1544	1544	0
285	20240620	160700	35349	1544	1544	1544	1544	0
286	20240620	160600	35349	1544	1544	1544	1544	0
287	20240620	160500	35349	1544	1544	1544	1544	0
288	20240620	160400	35349	1544	1544	1544	1544	0
289	20240620	160300	35349	1544	1544	1544	1544	0
290	20240620	160200	35349	1544	1544	1544	1544	0
291	20240620	160100	35349	1544	1544	1544	1544	0
292	20240620	160000	35349	1544	1544	1544	1544	0
293	20240620	155900	35349	1544	1544	1544	1544	0
294	20240620	155800	35349	1544	1544	1544	1544	0
295	20240620	155700	35349	1544	1544	1544	1544	0
296	20240620	155600	35349	1544	1544	1544	1544	0
297	20240620	155500	35349	1544	1544	1544	1544	0
298	20240620	155400	35349	1544	1544	1544	1544	0
299	20240620	155300	35349	1544	1544	1544	1544	0
300	20240620	155200	35349	1544	1544	1544	1544	0
301	20240620	155100	35349	1544	1544	1544	1544	0
302	20240620	155000	35349	1544	1544	1544	1544	1
303	20240620	154900	35349	1544	1544	1544	1544	0
304	20240620	154800	35349	1544	1544	1544	1544	0
305	20240620	154700	35349	1544	1544	1544	1544	0
306	20240620	154600	35349	1544	1544	1544	1544	0
307	20240620	154500	35349	1544	1544	1544	1544	0
308	20240620	154400	35349	1544	1544	1544	1544	0
309	20240620	154300	35349	1544	1544	1544	1544	0
310	20240620	154200	35349	1544	1544	1544	1544	0
311	20240620	154100	35349	1544	1544	1544	1544	0
312	20240620	154000	35349	1544	1544	1544	1544	0
313	20240620	153900	35349	1544	1544	1544	1544	0
314	20240620	153800	35349	1544	1544	1544	1544	0
315	20240620	153700	35349	1544	1544	1544	1544	0
316	20240620	153600	35349	1544	1544	1544	1544	0
317	20240620	153500	35349	1544	1544	1544	1544	0
318	20240620	153400	35349	1544	1544	1544	1544	0
319	20240620	153300	35349	1544	1544	1544	1544	0
320	20240620	153200	35349	1544	1544	1544	1544	0
321	20240620	153100	35349	1544	1544	1544	1544	0
322	20240620	153000	35349	1544	1544	1544	1544	0
323	20240620	152900	35349	1544	1544	1544	1544	0
324	20240620	152800	35349	1544	1544	1544	1544	0
325	20240620	152700	35349	1544	1544	1544	1544	0
326	20240620	152600	35349	1544	1544	1544	1544	0
327	20240620	152500	35349	1544	1544	1544	1544	0
328	20240620	152400	35349	1544	1544	1544	1544	0
329	20240620	152300	35349	1544	1544	1544	1544	0
330	20240620	152200	35349	1544	1544	1544	1544	0
331	20240620	152100	35349	1544	1544	1544	1544	0
332	20240620	152000	35349	1544	1544	1544	1544	0
333	20240620	151900	35349	1544	1544	1544	1544	0
334	20240620	151800	35349	1544	1544	1544	1544	0
335	20240620	151700	35349	1544	1544	1544	1544	0
336	20240620	151600	35349	1544	1544	1544	1544	0
337	20240620	151500	35349	1544	1544	1544	1544	0
338	20240620	151400	35349	1544	1544	1544	1544	0
339	20240620	151300	35349	1544	1544	1544	1544	0
340	20240620	151200	35349	1544	1544	1544	1544	0
341	20240620	151100	35349	1544	1544	1544	1544	0
342	20240620	151000	35349	1544	1544	1544	1544	0
343	20240620	150900	35349	1544	1544	1544	1544	0
344	20240620	150800	35349	1544	1544	1544	1544	0
345	20240620	150700	35349	1544	1544	1544	1544	0
346	20240620	150600	35349	1544	1544	1544	1544	0
347	20240620	150500	35349	1544	1544	1544	1544	0
348	20240620	150400	35349	1544	1544	1544	1544	0
349	20240620	150300	35349	1544	1544	1544	1544	0
350	20240620	150200	35349	1544	1544	1544	1544	0
351	20240620	150100	35349	1544	1544	1544	1544	0
352	20240620	150000	35349	1544	1544	1544	1544	0
353	20240620	145900	35349	1544	1544	1544	1544	0
354	20240620	145800	35349	1544	1544	1544	1544	0
355	20240620	145700	35349	1544	1544	1544	1544	0
356	20240620	145600	35349	1544	1544	1544	1544	0
357	20240620	145500	35349	1544	1544	1544	1544	0
358	20240620	145400	35349	1544	1544	1544	1544	0
359	20240620	145300	35349	1544	1544	1544	1544	0
360	20240620	145200	35349	1544	1544	1544	1544	0
361	20240620	145100	35349	1544	1544	1544	1544	0
362	20240620	145000	35349	1544	1544	1544	1544	0
363	20240620	144900	35349	1544	1544	1544	1544	0
364	20240620	144800	35349	1544	1544	1544	1544	0
365	20240620	144700	35349	1544	1544	1544	1544	0
366	20240620	144600	35349	1544	1544	1544	1544	0
367	20240620	144500	35349	1544	1544	1544	1544	0
368	20240620	144400	35349	1544	1544	1544	1544	0
369	20240620	144300	35349	1544	1544	1544	1544	0
370	20240620	144200	35349	1544	1544	1544	1544	0
371	20240620	144100	35349	1544	1544	1544	1544	0
372	20240620	144000	35349	1544	1544	1544	1544	0
373	20240620	143900	35349	1544	1544	1544	1544	0
374	20240620	143800	35349	1544	1544	1544	1544	0
375	20240620	143700	35349	1544	1544	1544	1544	0
376	20240620	143600	35349	1544	1544	1544	1544	0
377	20240620	143500	35349	1544	1544	1544	1544	0
378	20240620	143400	35349	1544	1544	1544	1544	0
379	20240620	143300	35349	1544	1544	1544	1544	0
380	20240620	143200	35349	1544	1544	1544	1544	0
381	20240620	143100	35349	1544	1544	1544	1544	0
382	20240620	143000	35349	1544	1544	1544	1544	0
383	20240620	142900	35349	1544	1544	1544	1544	0
384	20240620	142800	35349	1544	1544	1544	1544	0
385	20240620	142700	35349	1544	1544	1544	1544	0
386	20240620	142600	35349	1544	1544	1544	1544	0
387	20240620	142500	35349	1544	1544	1544	1544	0
388	20240620	142400	35349	1544	1544	1544	1544	0
389	20240620	142300	35349	1544	1544	1544	1544	0
390	20240620	142200	35349	1544	1544	1544	1544	0
391	20240620	142100	35349	1544	1544	1544	1544	0
392	20240620	142000	35349	1544	1544	1544	1544	0
393	20240620	141900	35349	1544	1544	1544	1544	0
394	20240620	141800	35349	1544	1544	1544	1544	0
395	20240620	141700	35349	1544	1544	1544	1544	0
396	20240620	141600	35349	1544	1544	1544	1544	0
397	20240620	141500	35349	1544	1544	1544	1544	0
398	20240620	141400	35349	1544	1544	1544	1544	0
399	20240620	141300	35349	1544	1544	1544	1544	0
400	20240620	141200	35349	1544	1544	1544	1544	0
401	20240620	141100	35349	1544	1544	1544	1544	0
402	20240620	141000	35349	1544	1544	1544	1544	0
403	20240620	140900	35349	1544	1544	1544	1544	0
404	20240620	140800	35349	1544	1544	1544	1544	0
405	20240620	140700	35349	1544	1544	1544	1544	0
406	20240620	140600	35349	1544	1544	1544	1544	0
407	20240620	140500	35349	1544	1544	1544	1544	0
408	20240620	140400	35349	1544	1544	1544	1544	0
409	20240620	140300	35349	1544	1544	1544	1544	0
410	20240620	140200	35349	1544	1544	1544	1544	0
411	20240620	140100	35349	1544	1544	1544	1544	0
412	20240620	140000	35349	1544	1544	1544	1544	0
413	20240620	135900	35349	1544	1544	1544	1544	0
414	20240620	135800	35349	1544	1544	1544	1544	0
415	20240620	135700	35349	1544	1544	1544	1544	0
416	20240620	135600	35349	1544	1544	1544	1544	0
417	20240620	135500	35349	1544	1544	1544	1544	0
418	20240620	135400	35349	1544	1544	1544	1544	0
419	20240620	135300	35349	1544	1544	1544	1544	0
420	20240620	135200	35349	1544	1544	1544	1544	0
421	20240620	135100	35349	1544	1544	1544	1544	0
422	20240620	135000	35349	1544	1544	1544	1544	0
423	20240620	134900	35349	1544	1544	1544	1544	0
424	20240620	134800	35349	1544	1544	1544	1544	0
425	20240620	134700	35349	1544	1544	1544	1544	0
426	20240620	134600	35349	1544	1544	1544	1544	0
427	20240620	134500	35349	1544	1544	1544	1544	0
428	20240620	134400	35349	1544	1544	1544	1544	0
429	20240620	134300	35349	1544	1544	1544	1544	0
430	20240620	134200	35349	1544	1544	1544	1544	0
431	20240620	134100	35349	1544	1544	1544	1544	0
432	20240620	134000	35349	1544	1544	1544	1544	0
433	20240620	133900	35349	1544	1544	1544	1544	0
434	20240620	133800	35349	1544	1544	1544	1544	0
435	20240620	133700	35349	1544	1544	1544	1544	0
436	20240620	133600	35349	1544	1544	1544	1544	0
437	20240620	133500	35349	1544	1544	1544	1544	0
438	20240620	133400	35349	1544	1544	1544	1544	0
439	20240620	133300	35349	1544	1544	1544	1544	0
440	20240620	133200	35349	1544	1544	1544	1544	0
441	20240620	133100	35349	1544	1544	1544	1544	0
442	20240620	133000	35349	1544	1544	1544	1544	0
443	20240620	132900	35349	1544	1544	1544	1544	0
444	20240620	132800	35349	1544	1544	1544	1544	0
445	20240620	132700	35349	1544	1544	1544	1544	0
446	20240620	132600	35349	1544	1544	1544	1544	0
447	20240620	132500	35349	1544	1544	1544	1544	0
448	20240620	132400	35349	1544	1544	1544	1544	0
449	20240620	132300	35349	1544	1544	1544	1544	0
450	20240620	132200	35349	1544	1544	1544	1544	0
451	20240620	132100	35349	1544	1544	1544	1544	0
452	20240620	132000	35349	1544	1544	1544	1544	0
453	20240620	131900	35349	1544	1544	1544	1544	0
454	20240620	131800	35349	1544	1544	1544	1544	0
455	20240620	131700	35349	1544	1544	1544	1544	0
456	20240620	131600	35349	1544	1544	1544	1544	0
457	20240620	131500	35349	1544	1544	1544	1544	0
458	20240620	131400	35349	1544	1544	1544	1544	0
459	20240620	131300	35349	1544	1544	1544	1544	0
460	20240620	131200	35349	1544	1544	1544	1544	0
461	20240620	131100	35349	1544	1544	1544	1544	0
462	20240620	131000	35349	1544	1544	1544	1544	0
463	20240620	130900	35349	1544	1544	1544	1544	0
464	20240620	130800	35349	1544	1544	1544	1544	0
465	20240620	130700	35349	1544	1544	1544	1544	0
466	20240620	130600	35349	1544	1544	1544	1544	0
467	20240620	130500	35349	1544	1544	1544	1544	0
468	20240620	130400	35349	1544	1544	1544	1544	0
469	20240620	130300	35349	1544	1544	1544	1544	0
470	20240620	130200	35349	1544	1544	1544	1544	0
471	20240620	130100	35349	1544	1544	1544	1544	0
472	20240620	130000	35349	1544	1544	1544	1544	0
473	20240620	125900	35349	1544	1544	1544	1544	0
474	20240620	125800	35349	1544	1544	1544	1544	0
475	20240620	125700	35349	1544	1544	1544	1544	0
476	20240620	125600	35349	1544	1544	1544	1544	0
477	20240620	125500	35349	1544	1544	1544	1544	0
478	20240620	125400	35349	1544	1544	1544	1544	0
479	20240620	125300	35349	1544	1544	1544	1544	0
480	20240620	125200	35349	1544	1544	1544	1544	0
481	20240620	125100	35349	1544	1544	1544	1544	0
482	20240620	125000	35349	1544	1544	1544	1544	0
483	20240620	124900	35349	1544	1544	1544	1544	0
484	20240620	124800	35349	1544	1544	1544	1544	0
485	20240620	124700	35349	1544	1544	1544	1544	0
486	20240620	124600	35349	1544	1544	1544	1544	0
487	20240620	124500	35349	1544	1544	1544	1544	0
488	20240620	124400	35349	1544	1544	1544	1544	0
489	20240620	124300	35349	1544	1544	1544	1544	0
490	20240620	124200	35349	1544	1544	1544	1544	0
491	20240620	124100	35349	1544	1544	1544	1544	0
492	20240620	124000	35349	1544	1544	1544	1544	0
493	20240620	123900	35349	1544	1544	1544	1544	0
494	20240620	123800	35349	1544	1544	1544	1544	0
495	20240620	123700	35349	1544	1544	1544	1544	0
496	20240620	123600	35349	1544	1544	1544	1544	0
497	20240620	123500	35349	1544	1544	1544	1544	0
498	20240620	123400	35349	1544	1544	1544	1544	0
499	20240620	123300	35349	1544	1544	1544	1544	0
500	20240620	123200	35349	1544	1544	1544	1544	0
501	20240620	123100	35349	1544	1544	1544	1544	0
502	20240620	123000	35349	1544	1544	1544	1544	0
503	20240620	122900	35349	1544	1544	1544	1544	0
504	20240620	122800	35349	1544	1544	1544	1544	0
505	20240620	122700	35349	1544	1544	1544	1544	0
506	20240620	122600	35349	1544	1544	1544	1544	0
507	20240620	122500	35349	1544	1544	1544	1544	0
508	20240620	122400	35349	1544	1544	1544	1544	0
509	20240620	122300	35349	1544	1544	1544	1544	0
510	20240620	122200	35349	1544	1544	1544	1544	0
511	20240620	122100	35349	1544	1544	1544	1544	0
512	20240620	122000	35349	1544	1544	1544	1544	0
513	20240620	121900	35349	1544	1544	1544	1544	0
514	20240620	121800	35349	1544	1544	1544	1544	0
515	20240620	121700	35349	1544	1544	1544	1544	0
516	20240620	121600	35349	1544	1544	1544	1544	0
517	20240620	121500	35349	1544	1544	1544	1544	0
518	20240620	121400	35349	1544	1544	1544	1544	0
519	20240620	121300	35349	1544	1544	1544	1544	0
520	20240620	121200	35349	1544	1544	1544	1544	0
521	20240620	121100	35349	1544	1544	1544	1544	0
522	20240620	121000	35349	1544	1544	1544	1544	0
523	20240620	120900	35349	1544	1544	1544	1544	0
524	20240620	120800	35349	1544	1544	1544	1544	0
525	20240620	120700	35349	1544	1544	1544	1544	0
526	20240620	120600	35349	1544	1544	1544	1544	0
527	20240620	120500	35349	1544	1544	1544	1544	0
528	20240620	120400	35349	1544	1544	1544	1544	0
529	20240620	120300	35349	1544	1544	1544	1544	0
530	20240620	120200	35349	1544	1544	1544	1544	0
531	20240620	120100	35349	1544	1544	1544	1544	0
532	20240620	120000	35349	1544	1544	1544	1544	0
533	20240620	115900	35349	1544	1544	1544	1544	0
534	20240620	115800	35349	1544	1544	1544	1544	0
535	20240620	115700	35349	1544	1544	1544	1544	0
536	20240620	115600	35349	1544	1544	1544	1544	0
537	20240620	115500	35349	1544	1544	1544	1544	0
538	20240620	115400	35349	1544	1544	1544	1544	0
539	20240620	115300	35349	1544	1544	1544	1544	0
540	20240620	115200	35349	1544	1544	1544	1544	0
541	20240620	115100	35349	1544	1544	1544	1544	0
542	20240620	115000	35349	1544	1544	1544	1544	0
543	20240620	114900	35349	1544	1544	1544	1544	0
544	20240620	114800	35349	1544	1544	1544	1544	0
545	20240620	114700	35349	1544	1544	1544	1544	0
546	20240620	114600	35349	1544	1544	1544	1544	0
547	20240620	114500	35349	1544	1544	1544	1544	0
548	20240620	114400	35349	1544	1544	1544	1544	0
549	20240620	114300	35349	1544	1544	1544	1544	0
550	20240620	114200	35349	1544	1544	1544	1544	0
551	20240620	114100	35349	1544	1544	1544	1544	0
552	20240620	114000	35349	1544	1544	1544	1544	0
553	20240620	113900	35349	1544	1544	1544	1544	0
554	20240620	113800	35349	1544	1544	1544	1544	0
555	20240620	113700	35349	1544	1544	1544	1544	0
556	20240620	113600	35349	1544	1544	1544	1544	0
557	20240620	113500	35349	1544	1544	1544	1544	0
558	20240620	113400	35349	1544	1544	1544	1544	0
559	20240620	113300	35349	1544	1544	1544	1544	0
560	20240620	113200	35349	1544	1544	1544	1544	0
561	20240620	113100	35349	1544	1544	1544	1544	0
562	20240620	113000	35349	1544	1544	1544	1544	0
563	20240620	112900	35349	1544	1544	1544	1544	0
564	20240620	112800	35349	1544	1544	1544	1544	0
565	20240620	112700	35349	1544	1544	1544	1544	0
566	20240620	112600	35349	1544	1544	1544	1544	0
567	20240620	112500	35349	1544	1544	1544	1544	0
568	20240620	112400	35349	1544	1544	1544	1544	0
569	20240620	112300	35349	1544	1544	1544	1544	0
570	20240620	112200	35349	1544	1544	1544	1544	0
571	20240620	112100	35349	1544	1544	1544	1544	0
572	20240620	112000	35349	1544	1544	1544	1544	0
573	20240620	111900	35349	1544	1544	1544	1544	0
574	20240620	111800	35349	1544	1544	1544	1544	0
575	20240620	111700	35349	1544	1544	1544	1544	0
576	20240620	111600	35349	1544	1544	1544	1544	0
577	20240620	111500	35349	1544	1544	1544	1544	0
578	20240620	111400	35349	1544	1544	1544	1544	0
579	20240620	111300	35349	1544	1544	1544	1544	0
580	20240620	111200	35349	1544	1544	1544	1544	0
581	20240620	111100	35349	1544	1544	1544	1544	0
582	20240620	111000	35349	1544	1544	1544	1544	0
583	20240620	110900	35349	1544	1544	1544	1544	0
584	20240620	110800	35349	1544	1544	1544	1544	0
585	20240620	110700	35349	1544	1544	1544	1544	0
586	20240620	110600	35349	1544	1544	1544	1544	0
587	20240620	110500	35349	1544	1544	1544	1544	0
588	20240620	110400	35349	1544	1544	1544	1544	0
589	20240620	110300	35349	1544	1544	1544	1544	0
590	20240620	110200	35349	1544	1544	1544	1544	0
591	20240620	110100	35349	1544	1544	1544	1544	0
592	20240620	110000	35349	1544	1544	1544	1544	0
593	20240620	105900	35349	1544	1544	1544	1544	0
594	20240620	105800	35349	1544	1544	1544	1544	0
595	20240620	105700	35349	1544	1544	1544	1544	0
596	20240620	105600	35349	1544	1544	1544	1544	0
597	20240620	105500	35349	1544	1544	1544	1544	0
598	20240620	105400	35349	1544	1544	1544	1544	0
599	20240620	105300	35349	1544	1544	1544	1544	0
600	20240620	105200	35349	1544	1544	1544	1544	0
601	20240620	105100	35349	1544	1544	1544	1544	0
602	20240620	105000	35349	1544	1544	1544	1544	0
603	20240620	104900	35349	1544	1544	1544	1544	0
604	20240620	104800	35349	1544	1544	1544	1544	0
605	20240620	104700	35349	1544	1544	1544	1544	0
606	20240620	104600	35349	1544	1544	1544	1544	0
607	20240620	104500	35349	1544	1544	1544	1544	0
608	20240620	104400	35349	1544	1544	1544	1544	0
609	20240620	104300	35349	1544	1544	1544	1544	0
610	20240620	104200	35349	1544	1544	1544	1544	0
611	20240620	104100	35349	1544	1544	1544	1544	0
612	20240620	104000	35349	1544	1544	1544	1544	0
613	20240620	103900	35349	1544	1544	1544	1544	0
614	20240620	103800	35349	1544	1544	1544	1544	0
615	20240620	103700	35349	1544	1544	1544	1544	0
616	20240620	103600	35349	1544	1544	1544	1544	0
617	20240620	103500	35349	1544	1544	1544	1544	0
618	20240620	103400	35349	1544	1544	1544	1544	0
619	20240620	103300	35349	1544	1544	1544	1544	0
620	20240620	103200	35349	1544	1544	1544	1544	0
621	20240620	103100	35349	1544	1544	1544	1544	0
622	20240620	103000	35349	1544	1544	1544	1544	0
623	20240620	102900	35349	1544	1544	1544	1544	0
624	20240620	102800	35349	1544	1544	1544	1544	0
625	20240620	102700	35349	1544	1544	1544	1544	0
626	20240620	102600	35349	1544	1544	1544	1544	1
627	20240620	102500	33805	1162	1162	1162	1162	7
628	20240620	102400	25671	1545	1545	1545	1545	0
629	20240620	102300	25671	1545	1545	1545	1545	0
630	20240620	102200	25671	1545	1545	1545	1545	0
631	20240620	102100	25671	1545	1545	1545	1545	0
632	20240620	102000	25671	1545	1545	1545	1545	0
633	20240620	101900	25671	1545	1545	1545	1545	1
634	20240620	101800	24126	1161	1161	1161	1161	0
635	20240620	101700	24126	1161	1161	1161	1161	6
636	20240620	101600	17160	1560	1560	1560	1560	0
637	20240620	101500	17160	1560	1560	1560	1560	0
638	20240620	101400	17160	1560	1560	1560	1560	0
639	20240620	101300	17160	1560	1560	1560	1560	0
640	20240620	101200	17160	1560	1560	1560	1560	0
641	20240620	101100	17160	1560	1560	1560	1560	0
642	20240620	101000	17160	1560	1560	1560	1560	0
643	20240620	100900	17160	1560	1560	1560	1560	0
644	20240620	100800	17160	1560	1560	1560	1560	0
645	20240620	100700	17160	1560	1560	1560	1560	0
646	20240620	100600	17160	1560	1560	1560	1560	0
647	20240620	100500	17160	1560	1560	1560	1560	0
648	20240620	100400	17160	1560	1560	1560	1560	0
649	20240620	100300	17160	1560	1560	1560	1560	0
650	20240620	100200	17160	1560	1560	1560	1560	0
651	20240620	100100	17160	1560	1560	1560	1560	0
652	20240620	100000	17160	1560	1560	1560	1560	0
653	20240620	095900	17160	1560	1560	1560	1560	0
654	20240620	095800	17160	1560	1560	1560	1560	0
655	20240620	095700	17160	1560	1560	1560	1560	0
656	20240620	095600	17160	1560	1560	1560	1560	0
657	20240620	095500	17160	1560	1560	1560	1560	0
658	20240620	095400	17160	1560	1560	1560	1560	0
659	20240620	095300	17160	1560	1560	1560	1560	0
660	20240620	095200	17160	1560	1560	1560	1560	0
661	20240620	095100	17160	1560	1560	1560	1560	0
662	20240620	095000	17160	1560	1560	1560	1560	0
663	20240620	094900	17160	1560	1560	1560	1560	0
664	20240620	094800	17160	1560	1560	1560	1560	0
665	20240620	094700	17160	1560	1560	1560	1560	0
666	20240620	094600	17160	1560	1560	1560	1560	0
667	20240620	094500	17160	1560	1560	1560	1560	0
668	20240620	094400	17160	1560	1560	1560	1560	0
669	20240620	094300	17160	1560	1560	1560	1560	0
670	20240620	094200	17160	1560	1560	1560	1560	0
671	20240620	094100	17160	1560	1560	1560	1560	0
672	20240620	094000	17160	1560	1560	1560	1560	0
673	20240620	093900	17160	1560	1560	1560	1560	0
674	20240620	093800	17160	1560	1560	1560	1560	0
675	20240620	093700	17160	1560	1560	1560	1560	0
676	20240620	093600	17160	1560	1560	1560	1560	0
677	20240620	093500	17160	1560	1560	1560	1560	0
678	20240620	093400	17160	1560	1560	1560	1560	0
679	20240620	093300	17160	1560	1560	1560	1560	0
680	20240620	093200	17160	1560	1560	1560	1560	0
681	20240620	093100	17160	1560	1560	1560	1560	0
682	20240620	093000	17160	1560	1560	1560	1560	0
683	20240620	092900	17160	1560	1560	1560	1560	0
684	20240620	092800	17160	1560	1560	1560	1560	0
685	20240620	092700	17160	1560	1560	1560	1560	0
686	20240620	092600	17160	1560	1560	1560	1560	0
687	20240620	092500	17160	1560	1560	1560	1560	0
688	20240620	092400	17160	1560	1560	1560	1560	0
689	20240620	092300	17160	1560	1560	1560	1560	0
690	20240620	092200	17160	1560	1560	1560	1560	0
691	20240620	092100	17160	1560	1560	1560	1560	0
692	20240620	092000	17160	1560	1560	1560	1560	0
693	20240620	091900	17160	1560	1560	1560	1560	0
694	20240620	091800	17160	1560	1560	1560	1560	0
695	20240620	091700	17160	1560	1560	1560	1560	0
696	20240620	091600	17160	1560	1560	1560	1560	0
697	20240620	091500	17160	1560	1560	1560	1560	0
698	20240620	091400	17160	1560	1560	1560	1560	0
699	20240620	091300	17160	1560	1560	1560	1560	0
700	20240620	091200	17160	1560	1560	1560	1560	0
701	20240620	091100	17160	1560	1560	1560	1560	0
702	20240620	091000	17160	1560	1560	1560	1560	0
703	20240620	090900	17160	1560	1560	1560	1560	0
704	20240620	090800	17160	1560	1560	1560	1560	0
705	20240620	090700	17160	1560	1560	1560	1560	0
706	20240620	090600	17160	1560	1560	1560	1560	0
707	20240620	090500	17160	1560	1560	1560	1560	0
708	20240620	090400	17160	1560	1560	1560	1560	0
709	20240620	090300	17160	1560	1560	1560	1560	0
710	20240620	090200	17160	1560	1560	1560	1560	0
711	20240620	090100	17160	1560	1560	1560	1560	0
712	20240620	090000	17160	1560	1560	1560	1560	11