KissMeData/253610/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	205500	695081	1586	1401	1586	1401	54
3	20240624	205400	695081	1586	1586	1586	1586	0
4	20240624	205300	695081	1586	1586	1586	1586	0
5	20240624	205200	695081	1586	1586	1586	1586	0
6	20240624	205100	695081	1586	1586	1586	1586	0
7	20240624	205000	695081	1586	1586	1586	1586	0
8	20240624	204900	695081	1586	1586	1586	1586	0
9	20240624	204800	695081	1586	1586	1586	1586	0
10	20240624	204700	695081	1586	1586	1586	1586	0
11	20240624	204600	695081	1586	1586	1586	1586	0
12	20240624	204500	695081	1586	1586	1586	1586	0
13	20240624	204400	695081	1586	1586	1586	1586	0
14	20240624	204300	695081	1586	1586	1586	1586	0
15	20240624	204200	695081	1586	1586	1586	1586	0
16	20240624	204100	695081	1586	1586	1586	1586	0
17	20240624	204000	695081	1586	1586	1586	1586	0
18	20240624	203900	695081	1586	1586	1586	1586	0
19	20240624	203800	695081	1586	1586	1586	1586	0
20	20240624	203700	695081	1586	1586	1586	1586	0
21	20240624	203600	695081	1586	1586	1586	1586	0
22	20240624	203500	695081	1586	1586	1586	1586	0
23	20240624	203400	695081	1586	1586	1586	1586	0
24	20240624	203300	695081	1586	1586	1586	1586	0
25	20240624	203200	695081	1586	1586	1586	1586	0
26	20240624	203100	695081	1586	1586	1586	1586	0
27	20240624	203000	695081	1586	1586	1586	1586	0
28	20240624	202900	695081	1586	1586	1586	1586	0
29	20240624	202800	695081	1586	1586	1586	1586	0
30	20240624	202700	695081	1586	1586	1586	1586	0
31	20240624	202600	695081	1586	1586	1586	1586	0
32	20240624	202500	695081	1586	1401	1586	1401	54
33	20240624	202400	695081	1586	1586	1586	1586	0
34	20240624	202300	695081	1586	1586	1586	1586	0
35	20240624	202200	695081	1586	1586	1586	1586	0
36	20240624	202100	695081	1586	1586	1586	1586	0
37	20240624	202000	695081	1586	1586	1586	1586	0
38	20240624	201900	695081	1586	1586	1586	1586	0
39	20240624	201800	695081	1586	1586	1586	1586	0
40	20240624	201700	695081	1586	1586	1586	1586	0
41	20240624	201600	695081	1586	1586	1586	1586	0
42	20240624	201500	695081	1586	1586	1586	1586	0
43	20240624	201400	695081	1586	1586	1586	1586	0
44	20240624	201300	695081	1586	1586	1586	1586	0
45	20240624	201200	695081	1586	1586	1586	1586	0
46	20240624	201100	695081	1586	1586	1586	1586	0
47	20240624	201000	695081	1586	1586	1586	1586	0
48	20240624	200900	695081	1586	1586	1586	1586	0
49	20240624	200800	695081	1586	1586	1586	1586	0
50	20240624	200700	695081	1586	1586	1586	1586	0
51	20240624	200600	695081	1586	1586	1586	1586	0
52	20240624	200500	695081	1586	1586	1586	1586	0
53	20240624	200400	695081	1586	1586	1586	1586	0
54	20240624	200300	695081	1586	1586	1586	1586	0
55	20240624	200200	695081	1586	1586	1586	1586	0
56	20240624	200100	695081	1586	1586	1586	1586	0
57	20240624	200000	695081	1586	1586	1586	1586	0
58	20240624	195900	695081	1586	1586	1586	1586	0
59	20240624	195800	695081	1586	1586	1586	1586	0
60	20240624	195700	695081	1586	1586	1586	1586	0
61	20240624	195600	695081	1586	1586	1586	1586	0
62	20240624	195500	695081	1586	1401	1586	1401	54
63	20240624	195400	695081	1586	1586	1586	1586	0
64	20240624	195300	695081	1586	1586	1586	1586	0
65	20240624	195200	695081	1586	1586	1586	1586	0
66	20240624	195100	695081	1586	1586	1586	1586	0
67	20240624	195000	695081	1586	1586	1586	1586	0
68	20240624	194900	695081	1586	1586	1586	1586	0
69	20240624	194800	695081	1586	1586	1586	1586	0
70	20240624	194700	695081	1586	1586	1586	1586	0
71	20240624	194600	695081	1586	1586	1586	1586	0
72	20240624	194500	695081	1586	1586	1586	1586	0
73	20240624	194400	695081	1586	1586	1586	1586	0
74	20240624	194300	695081	1586	1586	1586	1586	0
75	20240624	194200	695081	1586	1586	1586	1586	0
76	20240624	194100	695081	1586	1586	1586	1586	0
77	20240624	194000	695081	1586	1586	1586	1586	0
78	20240624	193900	695081	1586	1586	1586	1586	0
79	20240624	193800	695081	1586	1586	1586	1586	0
80	20240624	193700	695081	1586	1586	1586	1586	0
81	20240624	193600	695081	1586	1586	1586	1586	0
82	20240624	193500	695081	1586	1586	1586	1586	0
83	20240624	193400	695081	1586	1586	1586	1586	0
84	20240624	193300	695081	1586	1586	1586	1586	0
85	20240624	193200	695081	1586	1586	1586	1586	0
86	20240624	193100	695081	1586	1586	1586	1586	0
87	20240624	193000	695081	1586	1586	1586	1586	0
88	20240624	192900	695081	1586	1586	1586	1586	0
89	20240624	192800	695081	1586	1586	1586	1586	0
90	20240624	192700	695081	1586	1586	1586	1586	0
91	20240624	192600	695081	1586	1586	1586	1586	0
92	20240624	192500	695081	1586	1401	1586	1401	54
93	20240624	192400	695081	1586	1586	1586	1586	0
94	20240624	192300	695081	1586	1586	1586	1586	0
95	20240624	192200	695081	1586	1586	1586	1586	0
96	20240624	192100	695081	1586	1586	1586	1586	0
97	20240624	192000	695081	1586	1586	1586	1586	0
98	20240624	191900	695081	1586	1586	1586	1586	0
99	20240624	191800	695081	1586	1586	1586	1586	0
100	20240624	191700	695081	1586	1586	1586	1586	0
101	20240624	191600	695081	1586	1586	1586	1586	0
102	20240624	191500	695081	1586	1586	1586	1586	0
103	20240624	191400	695081	1586	1586	1586	1586	0
104	20240624	191300	695081	1586	1586	1586	1586	0
105	20240624	191200	695081	1586	1586	1586	1586	0
106	20240624	191100	695081	1586	1586	1586	1586	0
107	20240624	191000	695081	1586	1586	1586	1586	0
108	20240624	190900	695081	1586	1586	1586	1586	0
109	20240624	190800	695081	1586	1586	1586	1586	0
110	20240624	190700	695081	1586	1586	1586	1586	0
111	20240624	190600	695081	1586	1586	1586	1586	0
112	20240624	190500	695081	1586	1586	1586	1586	0
113	20240624	190400	695081	1586	1586	1586	1586	0
114	20240624	190300	695081	1586	1586	1586	1586	0
115	20240624	190200	695081	1586	1586	1586	1586	0
116	20240624	190100	695081	1586	1586	1586	1586	0
117	20240624	190000	695081	1586	1586	1586	1586	0
118	20240624	185900	695081	1586	1586	1586	1586	0
119	20240624	185800	695081	1586	1586	1586	1586	0
120	20240624	185700	695081	1586	1586	1586	1586	0
121	20240624	185600	695081	1586	1586	1586	1586	0
122	20240624	185500	695081	1586	1401	1586	1401	54
123	20240624	185400	695081	1586	1586	1586	1586	0
124	20240624	185300	695081	1586	1586	1586	1586	0
125	20240624	185200	695081	1586	1586	1586	1586	0
126	20240624	185100	695081	1586	1586	1586	1586	0
127	20240624	185000	695081	1586	1586	1586	1586	0
128	20240624	184900	695081	1586	1586	1586	1586	0
129	20240624	184800	695081	1586	1586	1586	1586	0
130	20240624	184700	695081	1586	1586	1586	1586	0
131	20240624	184600	695081	1586	1586	1586	1586	0
132	20240624	184500	695081	1586	1586	1586	1586	0
133	20240624	184400	695081	1586	1586	1586	1586	0
134	20240624	184300	695081	1586	1586	1586	1586	0
135	20240624	184200	695081	1586	1586	1586	1586	0
136	20240624	184100	695081	1586	1586	1586	1586	0
137	20240624	184000	695081	1586	1586	1586	1586	0
138	20240624	183900	695081	1586	1586	1586	1586	0
139	20240624	183800	695081	1586	1586	1586	1586	0
140	20240624	183700	695081	1586	1586	1586	1586	0
141	20240624	183600	695081	1586	1586	1586	1586	0
142	20240624	183500	695081	1586	1586	1586	1586	0
143	20240624	183400	695081	1586	1586	1586	1586	0
144	20240624	183300	695081	1586	1586	1586	1586	0
145	20240624	183200	695081	1586	1586	1586	1586	0
146	20240624	183100	695081	1586	1586	1586	1586	0
147	20240624	183000	695081	1586	1586	1586	1586	0
148	20240624	182900	695081	1586	1586	1586	1586	0
149	20240624	182800	695081	1586	1586	1586	1586	0
150	20240624	182700	695081	1586	1586	1586	1586	0
151	20240624	182600	695081	1586	1586	1586	1586	0
152	20240624	182500	695081	1586	1401	1586	1401	54
153	20240624	182400	695081	1586	1586	1586	1586	0
154	20240624	182300	695081	1586	1586	1586	1586	0
155	20240624	182200	695081	1586	1586	1586	1586	0
156	20240624	182100	695081	1586	1586	1586	1586	0
157	20240624	182000	695081	1586	1586	1586	1586	0
158	20240624	181900	695081	1586	1586	1586	1586	0
159	20240624	181800	695081	1586	1586	1586	1586	0
160	20240624	181700	695081	1586	1586	1586	1586	0
161	20240624	181600	695081	1586	1586	1586	1586	0
162	20240624	181500	695081	1586	1586	1586	1586	0
163	20240624	181400	695081	1586	1586	1586	1586	0
164	20240624	181300	695081	1586	1586	1586	1586	0
165	20240624	181200	695081	1586	1586	1586	1586	0
166	20240624	181100	695081	1586	1586	1586	1586	0
167	20240624	181000	695081	1586	1586	1586	1586	0
168	20240624	180900	695081	1586	1586	1586	1586	0
169	20240624	180800	695081	1586	1586	1586	1586	0
170	20240624	180700	695081	1586	1586	1586	1586	0
171	20240624	180600	695081	1586	1586	1586	1586	0
172	20240624	180500	695081	1586	1586	1586	1586	0
173	20240624	180400	695081	1586	1586	1586	1586	0
174	20240624	180300	695081	1586	1586	1586	1586	0
175	20240624	180200	695081	1586	1586	1586	1586	0
176	20240624	180100	695081	1586	1586	1586	1586	0
177	20240624	180000	695081	1586	1586	1586	1586	0
178	20240624	175900	695081	1586	1586	1586	1586	0
179	20240624	175800	695081	1586	1586	1586	1586	0
180	20240624	175700	695081	1586	1586	1586	1586	0
181	20240624	175600	695081	1586	1586	1586	1586	0
182	20240624	175500	695081	1586	1401	1586	1401	54
183	20240624	175400	695081	1586	1586	1586	1586	0
184	20240624	175300	695081	1586	1586	1586	1586	0
185	20240624	175200	695081	1586	1586	1586	1586	0
186	20240624	175100	695081	1586	1586	1586	1586	0
187	20240624	175000	695081	1586	1586	1586	1586	0
188	20240624	174900	695081	1586	1586	1586	1586	0
189	20240624	174800	695081	1586	1586	1586	1586	0
190	20240624	174700	695081	1586	1586	1586	1586	0
191	20240624	174600	695081	1586	1586	1586	1586	0
192	20240624	174500	695081	1586	1586	1586	1586	0
193	20240624	174400	695081	1586	1586	1586	1586	0
194	20240624	174300	695081	1586	1586	1586	1586	0
195	20240624	174200	695081	1586	1586	1586	1586	0
196	20240624	174100	695081	1586	1586	1586	1586	0
197	20240624	174000	695081	1586	1586	1586	1586	0
198	20240624	173900	695081	1586	1586	1586	1586	0
199	20240624	173800	695081	1586	1586	1586	1586	0
200	20240624	173700	695081	1586	1586	1586	1586	0
201	20240624	173600	695081	1586	1586	1586	1586	0
202	20240624	173500	695081	1586	1586	1586	1586	0
203	20240624	173400	695081	1586	1586	1586	1586	0
204	20240624	173300	695081	1586	1586	1586	1586	0
205	20240624	173200	695081	1586	1586	1586	1586	0
206	20240624	173100	695081	1586	1586	1586	1586	0
207	20240624	173000	695081	1586	1586	1586	1586	0
208	20240624	172900	695081	1586	1586	1586	1586	0
209	20240624	172800	695081	1586	1586	1586	1586	0
210	20240624	172700	695081	1586	1586	1586	1586	0
211	20240624	172600	695081	1586	1586	1586	1586	0
212	20240624	172500	695081	1586	1401	1586	1401	54
213	20240624	172400	695081	1586	1586	1586	1586	0
214	20240624	172300	695081	1586	1586	1586	1586	0
215	20240624	172200	695081	1586	1586	1586	1586	0
216	20240624	172100	695081	1586	1586	1586	1586	0
217	20240624	172000	695081	1586	1586	1586	1586	0
218	20240624	171900	695081	1586	1586	1586	1586	0
219	20240624	171800	695081	1586	1586	1586	1586	0
220	20240624	171700	695081	1586	1586	1586	1586	0
221	20240624	171600	695081	1586	1586	1586	1586	0
222	20240624	171500	695081	1586	1586	1586	1586	0
223	20240624	171400	695081	1586	1586	1586	1586	0
224	20240624	171300	695081	1586	1586	1586	1586	0
225	20240624	171200	695081	1586	1586	1586	1586	0
226	20240624	171100	695081	1586	1586	1586	1586	0
227	20240624	171000	695081	1586	1586	1586	1586	0
228	20240624	170900	695081	1586	1586	1586	1586	0
229	20240624	170800	695081	1586	1586	1586	1586	0
230	20240624	170700	695081	1586	1586	1586	1586	0
231	20240624	170600	695081	1586	1586	1586	1586	0
232	20240624	170500	695081	1586	1586	1586	1586	0
233	20240624	170400	695081	1586	1586	1586	1586	0
234	20240624	170300	695081	1586	1586	1586	1586	0
235	20240624	170200	695081	1586	1586	1586	1586	0
236	20240624	170100	695081	1586	1586	1586	1586	0
237	20240624	170000	695081	1586	1586	1586	1586	0
238	20240624	165900	695081	1586	1586	1586	1586	0
239	20240624	165800	695081	1586	1586	1586	1586	0
240	20240624	165700	695081	1586	1586	1586	1586	0
241	20240624	165600	695081	1586	1586	1586	1586	0
242	20240624	165500	695081	1586	1401	1586	1401	54
243	20240624	165400	695081	1586	1586	1586	1586	0
244	20240624	165300	695081	1586	1586	1586	1586	0
245	20240624	165200	695081	1586	1586	1586	1586	0
246	20240624	165100	695081	1586	1586	1586	1586	0
247	20240624	165000	695081	1586	1586	1586	1586	0
248	20240624	164900	695081	1586	1586	1586	1586	0
249	20240624	164800	695081	1586	1586	1586	1586	0
250	20240624	164700	695081	1586	1586	1586	1586	0
251	20240624	164600	695081	1586	1586	1586	1586	0
252	20240624	164500	695081	1586	1586	1586	1586	0
253	20240624	164400	695081	1586	1586	1586	1586	0
254	20240624	164300	695081	1586	1586	1586	1586	0
255	20240624	164200	695081	1586	1586	1586	1586	0
256	20240624	164100	695081	1586	1586	1586	1586	0
257	20240624	164000	695081	1586	1586	1586	1586	0
258	20240624	163900	695081	1586	1586	1586	1586	0
259	20240624	163800	695081	1586	1586	1586	1586	0
260	20240624	163700	695081	1586	1586	1586	1586	0
261	20240624	163600	695081	1586	1586	1586	1586	0
262	20240624	163500	695081	1586	1586	1586	1586	0
263	20240624	163400	695081	1586	1586	1586	1586	0
264	20240624	163300	695081	1586	1586	1586	1586	0
265	20240624	163200	695081	1586	1586	1586	1586	0
266	20240624	163100	695081	1586	1586	1586	1586	0
267	20240624	163000	695081	1586	1586	1586	1586	0
268	20240624	162900	695081	1586	1586	1586	1586	0
269	20240624	162800	695081	1586	1586	1586	1586	0
270	20240624	162700	695081	1586	1586	1586	1586	0
271	20240624	162600	695081	1586	1586	1586	1586	0
272	20240624	162500	695081	1586	1401	1586	1401	54
273	20240624	162400	695081	1586	1586	1586	1586	0
274	20240624	162300	695081	1586	1586	1586	1586	0
275	20240624	162200	695081	1586	1586	1586	1586	0
276	20240624	162100	695081	1586	1586	1586	1586	0
277	20240624	162000	695081	1586	1586	1586	1586	0
278	20240624	161900	695081	1586	1586	1586	1586	0
279	20240624	161800	695081	1586	1586	1586	1586	0
280	20240624	161700	695081	1586	1586	1586	1586	0
281	20240624	161600	695081	1586	1586	1586	1586	0
282	20240624	161500	695081	1586	1586	1586	1586	0
283	20240624	161400	695081	1586	1586	1586	1586	0
284	20240624	161300	695081	1586	1586	1586	1586	0
285	20240624	161200	695081	1586	1586	1586	1586	0
286	20240624	161100	695081	1586	1586	1586	1586	0
287	20240624	161000	695081	1586	1586	1586	1586	0
288	20240624	160900	695081	1586	1586	1586	1586	0
289	20240624	160800	695081	1586	1586	1586	1586	0
290	20240624	160700	695081	1586	1586	1586	1586	0
291	20240624	160600	695081	1586	1586	1586	1586	0
292	20240624	160500	695081	1586	1586	1586	1586	0
293	20240624	160400	695081	1586	1586	1586	1586	0
294	20240624	160300	695081	1586	1586	1586	1586	0
295	20240624	160200	695081	1586	1586	1586	1586	0
296	20240624	160100	695081	1586	1586	1586	1586	0
297	20240624	160000	695081	1586	1586	1586	1586	0
298	20240624	155900	695081	1586	1586	1586	1586	0
299	20240624	155800	695081	1586	1586	1586	1586	0
300	20240624	155700	695081	1586	1586	1586	1586	0
301	20240624	155600	695081	1586	1586	1586	1586	0
302	20240624	155500	695081	1586	1401	1586	1401	54
303	20240624	155400	695081	1586	1586	1586	1586	0
304	20240624	155300	695081	1586	1586	1586	1586	0
305	20240624	155200	695081	1586	1586	1586	1586	0
306	20240624	155100	695081	1586	1586	1586	1586	0
307	20240624	155000	695081	1586	1586	1586	1586	0
308	20240624	154900	695081	1586	1586	1586	1586	0
309	20240624	154800	695081	1586	1586	1586	1586	0
310	20240624	154700	695081	1586	1586	1586	1586	0
311	20240624	154600	695081	1586	1586	1586	1586	0
312	20240624	154500	695081	1586	1586	1586	1586	0
313	20240624	154400	695081	1586	1586	1586	1586	0
314	20240624	154300	695081	1586	1586	1586	1586	0
315	20240624	154200	695081	1586	1586	1586	1586	0
316	20240624	154100	695081	1586	1586	1586	1586	0
317	20240624	154000	695081	1586	1586	1586	1586	0
318	20240624	153900	695081	1586	1586	1586	1586	0
319	20240624	153800	695081	1586	1586	1586	1586	0
320	20240624	153700	695081	1586	1586	1586	1586	0
321	20240624	153600	695081	1586	1586	1586	1586	0
322	20240624	153500	695081	1586	1586	1586	1586	0
323	20240624	153400	695081	1586	1586	1586	1586	0
324	20240624	153300	695081	1586	1586	1586	1586	0
325	20240624	153200	695081	1586	1586	1586	1586	0
326	20240624	153100	695081	1586	1586	1586	1586	0
327	20240624	153000	695081	1586	1586	1586	1586	0
328	20240624	152900	695081	1586	1586	1586	1586	0
329	20240624	152800	695081	1586	1586	1586	1586	0
330	20240624	152700	695081	1586	1586	1586	1586	0
331	20240624	152600	695081	1586	1586	1586	1586	0
332	20240624	152500	695081	1586	1586	1586	1586	0
333	20240624	152400	695081	1586	1586	1586	1586	0
334	20240624	152300	695081	1586	1586	1586	1586	0
335	20240624	152200	695081	1586	1586	1586	1586	0
336	20240624	152100	695081	1586	1586	1586	1586	0
337	20240624	152000	695081	1586	1586	1586	1586	0
338	20240624	151900	695081	1586	1401	1586	1401	54
339	20240624	151800	619242	1401	1401	1401	1401	0
340	20240624	151700	619242	1401	1401	1401	1401	0
341	20240624	151600	619242	1401	1401	1401	1401	0
342	20240624	151500	619242	1401	1401	1401	1401	0
343	20240624	151400	619242	1401	1401	1401	1401	0
344	20240624	151300	619242	1401	1401	1401	1401	0
345	20240624	151200	619242	1401	1401	1401	1401	0
346	20240624	151100	619242	1401	1401	1401	1401	0
347	20240624	151000	619242	1401	1401	1401	1401	0
348	20240624	150900	619242	1401	1401	1401	1401	0
349	20240624	150800	619242	1401	1401	1401	1401	0
350	20240624	150700	619242	1401	1401	1401	1401	0
351	20240624	150600	619242	1401	1401	1401	1401	0
352	20240624	150500	619242	1401	1401	1401	1401	0
353	20240624	150400	619242	1401	1401	1401	1401	0
354	20240624	150300	619242	1401	1401	1401	1401	0
355	20240624	150200	619242	1401	1401	1401	1401	0
356	20240624	150100	619242	1401	1401	1401	1401	0
357	20240624	150000	619242	1401	1401	1401	1401	0
358	20240624	145900	619242	1401	1401	1401	1401	0
359	20240624	145800	619242	1401	1401	1401	1401	0
360	20240624	145700	619242	1401	1401	1401	1401	0
361	20240624	145600	619242	1401	1401	1401	1401	0
362	20240624	145500	619242	1401	1401	1401	1401	0
363	20240624	145400	619242	1401	1401	1401	1401	0
364	20240624	145300	619242	1401	1401	1401	1401	0
365	20240624	145200	619242	1401	1401	1401	1401	0
366	20240624	145100	619242	1401	1401	1401	1401	0
367	20240624	145000	619242	1401	1401	1401	1401	0
368	20240624	144900	619242	1401	1401	1401	1401	0
369	20240624	144800	619242	1401	1401	1401	1401	0
370	20240624	144700	619242	1401	1401	1401	1401	0
371	20240624	144600	619242	1401	1401	1401	1401	0
372	20240624	144500	619242	1401	1401	1401	1401	0
373	20240624	144400	619242	1401	1401	1401	1401	0
374	20240624	144300	619242	1401	1401	1401	1401	0
375	20240624	144200	619242	1401	1401	1401	1401	0
376	20240624	144100	619242	1401	1401	1401	1401	0
377	20240624	144000	619242	1401	1401	1401	1401	0
378	20240624	143900	619242	1401	1401	1401	1401	0
379	20240624	143800	619242	1401	1401	1401	1401	0
380	20240624	143700	619242	1401	1401	1401	1401	0
381	20240624	143600	619242	1401	1401	1401	1401	0
382	20240624	143500	619242	1401	1401	1401	1401	0
383	20240624	143400	619242	1401	1401	1401	1401	0
384	20240624	143300	619242	1401	1401	1401	1401	0
385	20240624	143200	619242	1401	1401	1401	1401	0
386	20240624	143100	619242	1401	1401	1401	1401	0
387	20240624	143000	619242	1401	1401	1401	1401	0
388	20240624	142900	619242	1401	1401	1401	1401	0
389	20240624	142800	619242	1401	1401	1401	1401	0
390	20240624	142700	619242	1401	1401	1401	1401	0
391	20240624	142600	619242	1401	1401	1401	1401	0
392	20240624	142500	619242	1401	1401	1401	1401	0
393	20240624	142400	619242	1401	1401	1401	1401	0
394	20240624	142300	619242	1401	1401	1401	1401	0
395	20240624	142200	619242	1401	1401	1401	1401	0
396	20240624	142100	619242	1401	1401	1401	1401	0
397	20240624	142000	619242	1401	1401	1401	1401	0
398	20240624	141900	619242	1401	1401	1401	1401	0
399	20240624	141800	619242	1401	1401	1401	1401	0
400	20240624	141700	619242	1401	1401	1401	1401	0
401	20240624	141600	619242	1401	1401	1401	1401	0
402	20240624	141500	619242	1401	1401	1401	1401	0
403	20240624	141400	619242	1401	1401	1401	1401	0
404	20240624	141300	619242	1401	1401	1401	1401	0
405	20240624	141200	619242	1401	1401	1401	1401	0
406	20240624	141100	619242	1401	1401	1401	1401	0
407	20240624	141000	619242	1401	1401	1401	1401	0
408	20240624	140900	619242	1401	1401	1401	1401	0
409	20240624	140800	619242	1401	1401	1401	1401	0
410	20240624	140700	619242	1401	1401	1401	1401	0
411	20240624	140600	619242	1401	1401	1401	1401	0
412	20240624	140500	619242	1401	1401	1401	1401	0
413	20240624	140400	619242	1401	1401	1401	1401	0
414	20240624	140300	619242	1401	1401	1401	1401	0
415	20240624	140200	619242	1401	1401	1401	1401	0
416	20240624	140100	619242	1401	1401	1401	1401	0
417	20240624	140000	619242	1401	1401	1401	1401	0
418	20240624	135900	619242	1401	1401	1401	1401	0
419	20240624	135800	619242	1401	1401	1401	1401	0
420	20240624	135700	619242	1401	1401	1401	1401	0
421	20240624	135600	619242	1401	1401	1401	1401	0
422	20240624	135500	619242	1401	1401	1401	1401	0
423	20240624	135400	619242	1401	1401	1401	1401	0
424	20240624	135300	619242	1401	1401	1401	1401	0
425	20240624	135200	619242	1401	1401	1401	1401	0
426	20240624	135100	619242	1401	1401	1401	1401	0
427	20240624	135000	619242	1401	1401	1401	1401	0
428	20240624	134900	619242	1401	1401	1401	1401	0
429	20240624	134800	619242	1401	1401	1401	1401	0
430	20240624	134700	619242	1401	1401	1401	1401	0
431	20240624	134600	619242	1401	1401	1401	1401	0
432	20240624	134500	619242	1401	1401	1401	1401	0
433	20240624	134400	619242	1401	1401	1401	1401	0
434	20240624	134300	619242	1401	1401	1401	1401	0
435	20240624	134200	619242	1401	1401	1401	1401	0
436	20240624	134100	619242	1401	1401	1401	1401	0
437	20240624	134000	619242	1401	1401	1401	1401	0
438	20240624	133900	619242	1401	1401	1401	1401	0
439	20240624	133800	619242	1401	1401	1401	1401	0
440	20240624	133700	619242	1401	1401	1401	1401	0
441	20240624	133600	619242	1401	1401	1401	1401	0
442	20240624	133500	619242	1401	1401	1401	1401	0
443	20240624	133400	619242	1401	1401	1401	1401	0
444	20240624	133300	619242	1401	1401	1401	1401	0
445	20240624	133200	619242	1401	1401	1401	1401	0
446	20240624	133100	619242	1401	1401	1401	1401	0
447	20240624	133000	619242	1401	1401	1401	1401	0
448	20240624	132900	619242	1401	1401	1401	1401	0
449	20240624	132800	619242	1401	1401	1401	1401	0
450	20240624	132700	619242	1401	1401	1401	1401	0
451	20240624	132600	619242	1401	1401	1401	1401	0
452	20240624	132500	619242	1401	1401	1401	1401	0
453	20240624	132400	619242	1401	1401	1401	1401	0
454	20240624	132300	619242	1401	1401	1401	1401	0
455	20240624	132200	619242	1401	1401	1401	1401	0
456	20240624	132100	619242	1401	1401	1401	1401	0
457	20240624	132000	619242	1401	1401	1401	1401	0
458	20240624	131900	619242	1401	1401	1401	1401	0
459	20240624	131800	619242	1401	1401	1401	1401	0
460	20240624	131700	619242	1401	1401	1401	1401	0
461	20240624	131600	619242	1401	1401	1401	1401	0
462	20240624	131500	619242	1401	1401	1401	1401	0
463	20240624	131400	619242	1401	1401	1401	1401	0
464	20240624	131300	619242	1401	1401	1401	1401	0
465	20240624	131200	619242	1401	1401	1401	1401	0
466	20240624	131100	619242	1401	1401	1401	1401	0
467	20240624	131000	619242	1401	1401	1401	1401	0
468	20240624	130900	619242	1401	1401	1401	1401	0
469	20240624	130800	619242	1401	1401	1401	1401	0
470	20240624	130700	619242	1401	1401	1401	1401	0
471	20240624	130600	619242	1401	1401	1401	1401	0
472	20240624	130500	619242	1401	1401	1401	1401	0
473	20240624	130400	619242	1401	1401	1401	1401	0
474	20240624	130300	619242	1401	1401	1401	1401	0
475	20240624	130200	619242	1401	1401	1401	1401	0
476	20240624	130100	619242	1401	1401	1401	1401	0
477	20240624	130000	619242	1401	1401	1401	1401	0
478	20240624	125900	619242	1401	1401	1401	1401	0
479	20240624	125800	619242	1401	1401	1401	1401	0
480	20240624	125700	619242	1401	1401	1401	1401	0
481	20240624	125600	619242	1401	1401	1401	1401	0
482	20240624	125500	619242	1401	1401	1401	1401	0
483	20240624	125400	619242	1401	1401	1401	1401	0
484	20240624	125300	619242	1401	1401	1401	1401	0
485	20240624	125200	619242	1401	1401	1401	1401	0
486	20240624	125100	619242	1401	1401	1401	1401	0
487	20240624	125000	619242	1401	1401	1401	1401	0
488	20240624	124900	619242	1401	1401	1401	1401	0
489	20240624	124800	619242	1401	1401	1401	1401	0
490	20240624	124700	619242	1401	1401	1401	1401	0
491	20240624	124600	619242	1401	1401	1401	1401	0
492	20240624	124500	619242	1401	1401	1401	1401	0
493	20240624	124400	619242	1401	1401	1401	1401	0
494	20240624	124300	619242	1401	1401	1401	1401	0
495	20240624	124200	619242	1401	1401	1401	1401	0
496	20240624	124100	619242	1401	1401	1401	1401	0
497	20240624	124000	619242	1401	1401	1401	1401	0
498	20240624	123900	619242	1401	1401	1401	1401	0
499	20240624	123800	619242	1401	1401	1401	1401	0
500	20240624	123700	619242	1401	1401	1401	1401	0
501	20240624	123600	619242	1401	1401	1401	1401	0
502	20240624	123500	619242	1401	1401	1401	1401	0
503	20240624	123400	619242	1401	1401	1401	1401	0
504	20240624	123300	619242	1401	1401	1401	1401	0
505	20240624	123200	619242	1401	1401	1401	1401	0
506	20240624	123100	619242	1401	1401	1401	1401	0
507	20240624	123000	619242	1401	1401	1401	1401	0
508	20240624	122900	619242	1401	1401	1401	1401	0
509	20240624	122800	619242	1401	1401	1401	1401	0
510	20240624	122700	619242	1401	1401	1401	1401	0
511	20240624	122600	619242	1401	1401	1401	1401	0
512	20240624	122500	619242	1401	1401	1401	1401	0
513	20240624	122400	619242	1401	1401	1401	1401	0
514	20240624	122300	619242	1401	1401	1401	1401	0
515	20240624	122200	619242	1401	1401	1401	1401	0
516	20240624	122100	619242	1401	1401	1401	1401	0
517	20240624	122000	619242	1401	1401	1401	1401	0
518	20240624	121900	619242	1401	1401	1401	1401	0
519	20240624	121800	619242	1401	1401	1401	1401	0
520	20240624	121700	619242	1401	1401	1401	1401	0
521	20240624	121600	619242	1401	1401	1401	1401	0
522	20240624	121500	619242	1401	1401	1401	1401	0
523	20240624	121400	619242	1401	1401	1401	1401	0
524	20240624	121300	619242	1401	1401	1401	1401	0
525	20240624	121200	619242	1401	1401	1401	1401	0
526	20240624	121100	619242	1401	1401	1401	1401	0
527	20240624	121000	619242	1401	1401	1401	1401	0
528	20240624	120900	619242	1401	1401	1401	1401	0
529	20240624	120800	619242	1401	1401	1401	1401	0
530	20240624	120700	619242	1401	1401	1401	1401	0
531	20240624	120600	619242	1401	1401	1401	1401	0
532	20240624	120500	619242	1401	1401	1401	1401	0
533	20240624	120400	619242	1401	1401	1401	1401	0
534	20240624	120300	619242	1401	1401	1401	1401	0
535	20240624	120200	619242	1401	1401	1401	1401	0
536	20240624	120100	619242	1401	1401	1401	1401	0
537	20240624	120000	619242	1401	1401	1401	1401	0
538	20240624	115900	619242	1401	1401	1401	1401	0
539	20240624	115800	619242	1401	1401	1401	1401	0
540	20240624	115700	619242	1401	1401	1401	1401	0
541	20240624	115600	619242	1401	1401	1401	1401	0
542	20240624	115500	619242	1401	1401	1401	1401	0
543	20240624	115400	619242	1401	1401	1401	1401	0
544	20240624	115300	619242	1401	1401	1401	1401	0
545	20240624	115200	619242	1401	1401	1401	1401	0
546	20240624	115100	619242	1401	1401	1401	1401	0
547	20240624	115000	619242	1401	1401	1401	1401	0
548	20240624	114900	619242	1401	1401	1401	1401	0
549	20240624	114800	619242	1401	1401	1401	1401	0
550	20240624	114700	619242	1401	1401	1401	1401	0
551	20240624	114600	619242	1401	1401	1401	1401	0
552	20240624	114500	619242	1401	1401	1401	1401	0
553	20240624	114400	619242	1401	1401	1401	1401	0
554	20240624	114300	619242	1401	1401	1401	1401	0
555	20240624	114200	619242	1401	1401	1401	1401	0
556	20240624	114100	619242	1401	1401	1401	1401	0
557	20240624	114000	619242	1401	1401	1401	1401	0
558	20240624	113900	619242	1401	1401	1401	1401	0
559	20240624	113800	619242	1401	1401	1401	1401	0
560	20240624	113700	619242	1401	1401	1401	1401	0
561	20240624	113600	619242	1401	1401	1401	1401	0
562	20240624	113500	619242	1401	1401	1401	1401	0
563	20240624	113400	619242	1401	1401	1401	1401	0
564	20240624	113300	619242	1401	1401	1401	1401	0
565	20240624	113200	619242	1401	1401	1401	1401	0
566	20240624	113100	619242	1401	1401	1401	1401	0
567	20240624	113000	619242	1401	1401	1401	1401	0
568	20240624	112900	619242	1401	1401	1401	1401	0
569	20240624	112800	619242	1401	1401	1401	1401	0
570	20240624	112700	619242	1401	1401	1401	1401	0
571	20240624	112600	619242	1401	1401	1401	1401	0
572	20240624	112500	619242	1401	1401	1401	1401	0
573	20240624	112400	619242	1401	1401	1401	1401	0
574	20240624	112300	619242	1401	1401	1401	1401	0
575	20240624	112200	619242	1401	1401	1401	1401	0
576	20240624	112100	619242	1401	1401	1401	1401	0
577	20240624	112000	619242	1401	1401	1401	1401	0
578	20240624	111900	619242	1401	1401	1401	1401	0
579	20240624	111800	619242	1401	1401	1401	1401	0
580	20240624	111700	619242	1401	1401	1401	1401	0
581	20240624	111600	619242	1401	1401	1401	1401	0
582	20240624	111500	619242	1401	1401	1401	1401	0
583	20240624	111400	619242	1401	1401	1401	1401	0
584	20240624	111300	619242	1401	1401	1401	1401	0
585	20240624	111200	619242	1401	1401	1401	1401	0
586	20240624	111100	619242	1401	1401	1401	1401	0
587	20240624	111000	619242	1401	1401	1401	1401	0
588	20240624	110900	619242	1401	1401	1401	1401	0
589	20240624	110800	619242	1401	1401	1401	1401	0
590	20240624	110700	619242	1401	1401	1401	1401	0
591	20240624	110600	619242	1401	1401	1401	1401	0
592	20240624	110500	619242	1401	1401	1401	1401	0
593	20240624	110400	619242	1401	1401	1401	1401	0
594	20240624	110300	619242	1401	1401	1401	1401	0
595	20240624	110200	619242	1401	1401	1401	1401	0
596	20240624	110100	619242	1401	1401	1401	1401	0
597	20240624	110000	619242	1401	1401	1401	1401	0
598	20240624	105900	619242	1401	1401	1401	1401	0
599	20240624	105800	619242	1401	1401	1401	1401	0
600	20240624	105700	619242	1401	1401	1401	1401	0
601	20240624	105600	619242	1401	1401	1401	1401	0
602	20240624	105500	619242	1401	1401	1401	1401	0
603	20240624	105400	619242	1401	1401	1401	1401	0
604	20240624	105300	619242	1401	1401	1401	1401	0
605	20240624	105200	619242	1401	1401	1401	1401	0
606	20240624	105100	619242	1401	1401	1401	1401	0
607	20240624	105000	619242	1401	1401	1401	1401	0
608	20240624	104900	619242	1401	1401	1401	1401	0
609	20240624	104800	619242	1401	1401	1401	1401	0
610	20240624	104700	619242	1401	1401	1401	1401	0
611	20240624	104600	619242	1401	1401	1401	1401	0
612	20240624	104500	619242	1401	1401	1401	1401	0
613	20240624	104400	619242	1401	1401	1401	1401	0
614	20240624	104300	619242	1401	1401	1401	1401	0
615	20240624	104200	619242	1401	1401	1401	1401	0
616	20240624	104100	619242	1401	1401	1401	1401	0
617	20240624	104000	619242	1401	1401	1401	1401	0
618	20240624	103900	619242	1401	1401	1401	1401	0
619	20240624	103800	619242	1401	1401	1401	1401	0
620	20240624	103700	619242	1401	1401	1401	1401	0
621	20240624	103600	619242	1401	1401	1401	1401	0
622	20240624	103500	619242	1401	1401	1401	1401	0
623	20240624	103400	619242	1401	1401	1401	1401	0
624	20240624	103300	619242	1401	1401	1401	1401	0
625	20240624	103200	619242	1401	1401	1401	1401	0
626	20240624	103100	619242	1401	1401	1401	1401	0
627	20240624	103000	619242	1401	1401	1401	1401	0
628	20240624	102900	619242	1401	1401	1401	1401	0
629	20240624	102800	619242	1401	1401	1401	1401	0
630	20240624	102700	619242	1401	1401	1401	1401	0
631	20240624	102600	619242	1401	1401	1401	1401	0
632	20240624	102500	619242	1401	1401	1401	1401	0
633	20240624	102400	619242	1401	1401	1401	1401	0
634	20240624	102300	619242	1401	1401	1401	1401	0
635	20240624	102200	619242	1401	1401	1401	1401	0
636	20240624	102100	619242	1401	1401	1401	1401	0
637	20240624	102000	619242	1401	1401	1401	1401	0
638	20240624	101900	619242	1401	1401	1401	1401	0
639	20240624	101800	619242	1401	1401	1401	1401	0
640	20240624	101700	619242	1401	1401	1401	1401	0
641	20240624	101600	619242	1401	1401	1401	1401	0
642	20240624	101500	619242	1401	1401	1401	1401	0
643	20240624	101400	619242	1401	1401	1401	1401	0
644	20240624	101300	619242	1401	1401	1401	1401	0
645	20240624	101200	619242	1401	1401	1401	1401	0
646	20240624	101100	619242	1401	1401	1401	1401	0
647	20240624	101000	619242	1401	1401	1401	1401	0
648	20240624	100900	619242	1401	1401	1401	1401	0
649	20240624	100800	619242	1401	1401	1401	1401	0
650	20240624	100700	619242	1401	1401	1401	1401	0
651	20240624	100600	619242	1401	1401	1401	1401	0
652	20240624	100500	619242	1401	1401	1401	1401	0
653	20240624	100400	619242	1401	1401	1401	1401	0
654	20240624	100300	619242	1401	1401	1401	1401	0
655	20240624	100200	619242	1401	1401	1401	1401	0
656	20240624	100100	619242	1401	1401	1401	1401	0
657	20240624	100000	619242	1401	1401	1401	1401	0
658	20240624	095900	619242	1401	1401	1401	1401	0
659	20240624	095800	619242	1401	1401	1401	1401	0
660	20240624	095700	619242	1401	1401	1401	1401	0
661	20240624	095600	619242	1401	1401	1401	1401	0
662	20240624	095500	619242	1401	1401	1401	1401	0
663	20240624	095400	619242	1401	1401	1401	1401	0
664	20240624	095300	619242	1401	1401	1401	1401	0
665	20240624	095200	619242	1401	1401	1401	1401	0
666	20240624	095100	619242	1401	1401	1401	1401	0
667	20240624	095000	619242	1401	1401	1401	1401	0
668	20240624	094900	619242	1401	1401	1401	1401	0
669	20240624	094800	619242	1401	1401	1401	1401	0
670	20240624	094700	619242	1401	1401	1401	1401	0
671	20240624	094600	619242	1401	1401	1401	1401	0
672	20240624	094500	619242	1401	1401	1401	1401	0
673	20240624	094400	619242	1401	1401	1401	1401	0
674	20240624	094300	619242	1401	1401	1401	1401	0
675	20240624	094200	619242	1401	1401	1401	1401	0
676	20240624	094100	619242	1401	1401	1401	1401	0
677	20240624	094000	619242	1401	1401	1401	1401	441
678	20240624	093900	1401	1401	1401	1401	1401	0
679	20240624	093800	1401	1401	1401	1401	1401	0
680	20240624	093700	1401	1401	1401	1401	1401	0
681	20240624	093600	1401	1401	1401	1401	1401	0
682	20240624	093500	1401	1401	1401	1401	1401	0
683	20240624	093400	1401	1401	1401	1401	1401	0
684	20240624	093300	1401	1401	1401	1401	1401	0
685	20240624	093200	1401	1401	1401	1401	1401	0
686	20240624	093100	1401	1401	1401	1401	1401	0
687	20240624	093000	1401	1401	1401	1401	1401	0
688	20240624	092900	1401	1401	1401	1401	1401	0
689	20240624	092800	1401	1401	1401	1401	1401	0
690	20240624	092700	1401	1401	1401	1401	1401	0
691	20240624	092600	1401	1401	1401	1401	1401	0
692	20240624	092500	1401	1401	1401	1401	1401	0
693	20240624	092400	1401	1401	1401	1401	1401	0
694	20240624	092300	1401	1401	1401	1401	1401	0
695	20240624	092200	1401	1401	1401	1401	1401	0
696	20240624	092100	1401	1401	1401	1401	1401	0
697	20240624	092000	1401	1401	1401	1401	1401	0
698	20240624	091900	1401	1401	1401	1401	1401	0
699	20240624	091800	1401	1401	1401	1401	1401	0
700	20240624	091700	1401	1401	1401	1401	1401	0
701	20240624	091600	1401	1401	1401	1401	1401	0
702	20240624	091500	1401	1401	1401	1401	1401	0
703	20240624	091400	1401	1401	1401	1401	1401	0
704	20240624	091300	1401	1401	1401	1401	1401	0
705	20240624	091200	1401	1401	1401	1401	1401	0
706	20240624	091100	1401	1401	1401	1401	1401	0
707	20240624	091000	1401	1401	1401	1401	1401	0
708	20240624	090900	1401	1401	1401	1401	1401	0
709	20240624	090800	1401	1401	1401	1401	1401	0
710	20240624	090700	1401	1401	1401	1401	1401	0
711	20240624	090600	1401	1401	1401	1401	1401	0
712	20240624	090500	1401	1401	1401	1401	1401	0
713	20240624	090400	1401	1401	1401	1401	1401	0
714	20240624	090300	1401	1401	1401	1401	1401	0
715	20240624	090200	1401	1401	1401	1401	1401	0
716	20240624	090100	1401	1401	1401	1401	1401	0
717	20240624	090000	1401	1401	1401	1401	1401	1