KissMeData/253610/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	205600	137598	1349	1349	1349	1349	100
3	20240625	205500	137598	1349	1349	1349	1349	0
4	20240625	205400	137598	1349	1349	1349	1349	0
5	20240625	205300	137598	1349	1349	1349	1349	0
6	20240625	205200	137598	1349	1349	1349	1349	0
7	20240625	205100	137598	1349	1349	1349	1349	0
8	20240625	205000	137598	1349	1349	1349	1349	0
9	20240625	204900	137598	1349	1349	1349	1349	0
10	20240625	204800	137598	1349	1349	1349	1349	0
11	20240625	204700	137598	1349	1349	1349	1349	0
12	20240625	204600	137598	1349	1349	1349	1349	0
13	20240625	204500	137598	1349	1349	1349	1349	0
14	20240625	204400	137598	1349	1349	1349	1349	0
15	20240625	204300	137598	1349	1349	1349	1349	0
16	20240625	204200	137598	1349	1349	1349	1349	0
17	20240625	204100	137598	1349	1349	1349	1349	0
18	20240625	204000	137598	1349	1349	1349	1349	0
19	20240625	203900	137598	1349	1349	1349	1349	0
20	20240625	203800	137598	1349	1349	1349	1349	0
21	20240625	203700	137598	1349	1349	1349	1349	0
22	20240625	203600	137598	1349	1349	1349	1349	0
23	20240625	203500	137598	1349	1349	1349	1349	0
24	20240625	203400	137598	1349	1349	1349	1349	0
25	20240625	203300	137598	1349	1349	1349	1349	0
26	20240625	203200	137598	1349	1349	1349	1349	0
27	20240625	203100	137598	1349	1349	1349	1349	0
28	20240625	203000	137598	1349	1349	1349	1349	0
29	20240625	202900	137598	1349	1349	1349	1349	0
30	20240625	202800	137598	1349	1349	1349	1349	0
31	20240625	202700	137598	1349	1349	1349	1349	0
32	20240625	202600	137598	1349	1349	1349	1349	100
33	20240625	202500	137598	1349	1349	1349	1349	0
34	20240625	202400	137598	1349	1349	1349	1349	0
35	20240625	202300	137598	1349	1349	1349	1349	0
36	20240625	202200	137598	1349	1349	1349	1349	0
37	20240625	202100	137598	1349	1349	1349	1349	0
38	20240625	202000	137598	1349	1349	1349	1349	0
39	20240625	201900	137598	1349	1349	1349	1349	0
40	20240625	201800	137598	1349	1349	1349	1349	0
41	20240625	201700	137598	1349	1349	1349	1349	0
42	20240625	201600	137598	1349	1349	1349	1349	0
43	20240625	201500	137598	1349	1349	1349	1349	0
44	20240625	201400	137598	1349	1349	1349	1349	0
45	20240625	201300	137598	1349	1349	1349	1349	0
46	20240625	201200	137598	1349	1349	1349	1349	0
47	20240625	201100	137598	1349	1349	1349	1349	0
48	20240625	201000	137598	1349	1349	1349	1349	0
49	20240625	200900	137598	1349	1349	1349	1349	0
50	20240625	200800	137598	1349	1349	1349	1349	0
51	20240625	200700	137598	1349	1349	1349	1349	0
52	20240625	200600	137598	1349	1349	1349	1349	0
53	20240625	200500	137598	1349	1349	1349	1349	0
54	20240625	200400	137598	1349	1349	1349	1349	0
55	20240625	200300	137598	1349	1349	1349	1349	0
56	20240625	200200	137598	1349	1349	1349	1349	0
57	20240625	200100	137598	1349	1349	1349	1349	0
58	20240625	200000	137598	1349	1349	1349	1349	0
59	20240625	195900	137598	1349	1349	1349	1349	0
60	20240625	195800	137598	1349	1349	1349	1349	0
61	20240625	195700	137598	1349	1349	1349	1349	0
62	20240625	195600	137598	1349	1349	1349	1349	100
63	20240625	195500	137598	1349	1349	1349	1349	0
64	20240625	195400	137598	1349	1349	1349	1349	0
65	20240625	195300	137598	1349	1349	1349	1349	0
66	20240625	195200	137598	1349	1349	1349	1349	0
67	20240625	195100	137598	1349	1349	1349	1349	0
68	20240625	195000	137598	1349	1349	1349	1349	0
69	20240625	194900	137598	1349	1349	1349	1349	0
70	20240625	194800	137598	1349	1349	1349	1349	0
71	20240625	194700	137598	1349	1349	1349	1349	0
72	20240625	194600	137598	1349	1349	1349	1349	0
73	20240625	194500	137598	1349	1349	1349	1349	0
74	20240625	194400	137598	1349	1349	1349	1349	0
75	20240625	194300	137598	1349	1349	1349	1349	0
76	20240625	194200	137598	1349	1349	1349	1349	0
77	20240625	194100	137598	1349	1349	1349	1349	0
78	20240625	194000	137598	1349	1349	1349	1349	0
79	20240625	193900	137598	1349	1349	1349	1349	0
80	20240625	193800	137598	1349	1349	1349	1349	0
81	20240625	193700	137598	1349	1349	1349	1349	0
82	20240625	193600	137598	1349	1349	1349	1349	0
83	20240625	193500	137598	1349	1349	1349	1349	0
84	20240625	193400	137598	1349	1349	1349	1349	0
85	20240625	193300	137598	1349	1349	1349	1349	0
86	20240625	193200	137598	1349	1349	1349	1349	0
87	20240625	193100	137598	1349	1349	1349	1349	0
88	20240625	193000	137598	1349	1349	1349	1349	0
89	20240625	192900	137598	1349	1349	1349	1349	0
90	20240625	192800	137598	1349	1349	1349	1349	0
91	20240625	192700	137598	1349	1349	1349	1349	0
92	20240625	192600	137598	1349	1349	1349	1349	100
93	20240625	192500	137598	1349	1349	1349	1349	0
94	20240625	192400	137598	1349	1349	1349	1349	0
95	20240625	192300	137598	1349	1349	1349	1349	0
96	20240625	192200	137598	1349	1349	1349	1349	0
97	20240625	192100	137598	1349	1349	1349	1349	0
98	20240625	192000	137598	1349	1349	1349	1349	0
99	20240625	191900	137598	1349	1349	1349	1349	0
100	20240625	191800	137598	1349	1349	1349	1349	0
101	20240625	191700	137598	1349	1349	1349	1349	0
102	20240625	191600	137598	1349	1349	1349	1349	0
103	20240625	191500	137598	1349	1349	1349	1349	0
104	20240625	191400	137598	1349	1349	1349	1349	0
105	20240625	191300	137598	1349	1349	1349	1349	0
106	20240625	191200	137598	1349	1349	1349	1349	0
107	20240625	191100	137598	1349	1349	1349	1349	0
108	20240625	191000	137598	1349	1349	1349	1349	0
109	20240625	190900	137598	1349	1349	1349	1349	0
110	20240625	190800	137598	1349	1349	1349	1349	0
111	20240625	190700	137598	1349	1349	1349	1349	0
112	20240625	190600	137598	1349	1349	1349	1349	0
113	20240625	190500	137598	1349	1349	1349	1349	0
114	20240625	190400	137598	1349	1349	1349	1349	0
115	20240625	190300	137598	1349	1349	1349	1349	0
116	20240625	190200	137598	1349	1349	1349	1349	0
117	20240625	190100	137598	1349	1349	1349	1349	0
118	20240625	190000	137598	1349	1349	1349	1349	0
119	20240625	185900	137598	1349	1349	1349	1349	0
120	20240625	185800	137598	1349	1349	1349	1349	0
121	20240625	185700	137598	1349	1349	1349	1349	0
122	20240625	185600	137598	1349	1349	1349	1349	100
123	20240625	185500	137598	1349	1349	1349	1349	0
124	20240625	185400	137598	1349	1349	1349	1349	0
125	20240625	185300	137598	1349	1349	1349	1349	0
126	20240625	185200	137598	1349	1349	1349	1349	0
127	20240625	185100	137598	1349	1349	1349	1349	0
128	20240625	185000	137598	1349	1349	1349	1349	0
129	20240625	184900	137598	1349	1349	1349	1349	0
130	20240625	184800	137598	1349	1349	1349	1349	0
131	20240625	184700	137598	1349	1349	1349	1349	0
132	20240625	184600	137598	1349	1349	1349	1349	0
133	20240625	184500	137598	1349	1349	1349	1349	0
134	20240625	184400	137598	1349	1349	1349	1349	0
135	20240625	184300	137598	1349	1349	1349	1349	0
136	20240625	184200	137598	1349	1349	1349	1349	0
137	20240625	184100	137598	1349	1349	1349	1349	0
138	20240625	184000	137598	1349	1349	1349	1349	0
139	20240625	183900	137598	1349	1349	1349	1349	0
140	20240625	183800	137598	1349	1349	1349	1349	0
141	20240625	183700	137598	1349	1349	1349	1349	0
142	20240625	183600	137598	1349	1349	1349	1349	0
143	20240625	183500	137598	1349	1349	1349	1349	0
144	20240625	183400	137598	1349	1349	1349	1349	0
145	20240625	183300	137598	1349	1349	1349	1349	0
146	20240625	183200	137598	1349	1349	1349	1349	0
147	20240625	183100	137598	1349	1349	1349	1349	0
148	20240625	183000	137598	1349	1349	1349	1349	0
149	20240625	182900	137598	1349	1349	1349	1349	0
150	20240625	182800	137598	1349	1349	1349	1349	0
151	20240625	182700	137598	1349	1349	1349	1349	0
152	20240625	182600	137598	1349	1349	1349	1349	100
153	20240625	182500	137598	1349	1349	1349	1349	0
154	20240625	182400	137598	1349	1349	1349	1349	0
155	20240625	182300	137598	1349	1349	1349	1349	0
156	20240625	182200	137598	1349	1349	1349	1349	0
157	20240625	182100	137598	1349	1349	1349	1349	0
158	20240625	182000	137598	1349	1349	1349	1349	0
159	20240625	181900	137598	1349	1349	1349	1349	0
160	20240625	181800	137598	1349	1349	1349	1349	0
161	20240625	181700	137598	1349	1349	1349	1349	0
162	20240625	181600	137598	1349	1349	1349	1349	0
163	20240625	181500	137598	1349	1349	1349	1349	0
164	20240625	181400	137598	1349	1349	1349	1349	0
165	20240625	181300	137598	1349	1349	1349	1349	0
166	20240625	181200	137598	1349	1349	1349	1349	0
167	20240625	181100	137598	1349	1349	1349	1349	0
168	20240625	181000	137598	1349	1349	1349	1349	0
169	20240625	180900	137598	1349	1349	1349	1349	0
170	20240625	180800	137598	1349	1349	1349	1349	0
171	20240625	180700	137598	1349	1349	1349	1349	0
172	20240625	180600	137598	1349	1349	1349	1349	0
173	20240625	180500	137598	1349	1349	1349	1349	0
174	20240625	180400	137598	1349	1349	1349	1349	0
175	20240625	180300	137598	1349	1349	1349	1349	0
176	20240625	180200	137598	1349	1349	1349	1349	0
177	20240625	180100	137598	1349	1349	1349	1349	0
178	20240625	180000	137598	1349	1349	1349	1349	0
179	20240625	175900	137598	1349	1349	1349	1349	0
180	20240625	175800	137598	1349	1349	1349	1349	0
181	20240625	175700	137598	1349	1349	1349	1349	0
182	20240625	175600	137598	1349	1349	1349	1349	100
183	20240625	175500	137598	1349	1349	1349	1349	0
184	20240625	175400	137598	1349	1349	1349	1349	0
185	20240625	175300	137598	1349	1349	1349	1349	0
186	20240625	175200	137598	1349	1349	1349	1349	0
187	20240625	175100	137598	1349	1349	1349	1349	0
188	20240625	175000	137598	1349	1349	1349	1349	0
189	20240625	174900	137598	1349	1349	1349	1349	0
190	20240625	174800	137598	1349	1349	1349	1349	0
191	20240625	174700	137598	1349	1349	1349	1349	0
192	20240625	174600	137598	1349	1349	1349	1349	0
193	20240625	174500	137598	1349	1349	1349	1349	0
194	20240625	174400	137598	1349	1349	1349	1349	0
195	20240625	174300	137598	1349	1349	1349	1349	0
196	20240625	174200	137598	1349	1349	1349	1349	0
197	20240625	174100	137598	1349	1349	1349	1349	0
198	20240625	174000	137598	1349	1349	1349	1349	0
199	20240625	173900	137598	1349	1349	1349	1349	0
200	20240625	173800	137598	1349	1349	1349	1349	0
201	20240625	173700	137598	1349	1349	1349	1349	0
202	20240625	173600	137598	1349	1349	1349	1349	0
203	20240625	173500	137598	1349	1349	1349	1349	0
204	20240625	173400	137598	1349	1349	1349	1349	0
205	20240625	173300	137598	1349	1349	1349	1349	0
206	20240625	173200	137598	1349	1349	1349	1349	0
207	20240625	173100	137598	1349	1349	1349	1349	0
208	20240625	173000	137598	1349	1349	1349	1349	0
209	20240625	172900	137598	1349	1349	1349	1349	0
210	20240625	172800	137598	1349	1349	1349	1349	0
211	20240625	172700	137598	1349	1349	1349	1349	0
212	20240625	172600	137598	1349	1349	1349	1349	100
213	20240625	172500	137598	1349	1349	1349	1349	0
214	20240625	172400	137598	1349	1349	1349	1349	0
215	20240625	172300	137598	1349	1349	1349	1349	0
216	20240625	172200	137598	1349	1349	1349	1349	0
217	20240625	172100	137598	1349	1349	1349	1349	0
218	20240625	172000	137598	1349	1349	1349	1349	0
219	20240625	171900	137598	1349	1349	1349	1349	0
220	20240625	171800	137598	1349	1349	1349	1349	0
221	20240625	171700	137598	1349	1349	1349	1349	0
222	20240625	171600	137598	1349	1349	1349	1349	0
223	20240625	171500	137598	1349	1349	1349	1349	0
224	20240625	171400	137598	1349	1349	1349	1349	0
225	20240625	171300	137598	1349	1349	1349	1349	0
226	20240625	171200	137598	1349	1349	1349	1349	0
227	20240625	171100	137598	1349	1349	1349	1349	0
228	20240625	171000	137598	1349	1349	1349	1349	0
229	20240625	170900	137598	1349	1349	1349	1349	0
230	20240625	170800	137598	1349	1349	1349	1349	0
231	20240625	170700	137598	1349	1349	1349	1349	0
232	20240625	170600	137598	1349	1349	1349	1349	0
233	20240625	170500	137598	1349	1349	1349	1349	0
234	20240625	170400	137598	1349	1349	1349	1349	0
235	20240625	170300	137598	1349	1349	1349	1349	0
236	20240625	170200	137598	1349	1349	1349	1349	0
237	20240625	170100	137598	1349	1349	1349	1349	0
238	20240625	170000	137598	1349	1349	1349	1349	0
239	20240625	165900	137598	1349	1349	1349	1349	0
240	20240625	165800	137598	1349	1349	1349	1349	0
241	20240625	165700	137598	1349	1349	1349	1349	0
242	20240625	165600	137598	1349	1349	1349	1349	100
243	20240625	165500	137598	1349	1349	1349	1349	0
244	20240625	165400	137598	1349	1349	1349	1349	0
245	20240625	165300	137598	1349	1349	1349	1349	0
246	20240625	165200	137598	1349	1349	1349	1349	0
247	20240625	165100	137598	1349	1349	1349	1349	0
248	20240625	165000	137598	1349	1349	1349	1349	0
249	20240625	164900	137598	1349	1349	1349	1349	0
250	20240625	164800	137598	1349	1349	1349	1349	0
251	20240625	164700	137598	1349	1349	1349	1349	0
252	20240625	164600	137598	1349	1349	1349	1349	0
253	20240625	164500	137598	1349	1349	1349	1349	0
254	20240625	164400	137598	1349	1349	1349	1349	0
255	20240625	164300	137598	1349	1349	1349	1349	0
256	20240625	164200	137598	1349	1349	1349	1349	0
257	20240625	164100	137598	1349	1349	1349	1349	0
258	20240625	164000	137598	1349	1349	1349	1349	0
259	20240625	163900	137598	1349	1349	1349	1349	0
260	20240625	163800	137598	1349	1349	1349	1349	0
261	20240625	163700	137598	1349	1349	1349	1349	0
262	20240625	163600	137598	1349	1349	1349	1349	0
263	20240625	163500	137598	1349	1349	1349	1349	0
264	20240625	163400	137598	1349	1349	1349	1349	0
265	20240625	163300	137598	1349	1349	1349	1349	0
266	20240625	163200	137598	1349	1349	1349	1349	0
267	20240625	163100	137598	1349	1349	1349	1349	0
268	20240625	163000	137598	1349	1349	1349	1349	0
269	20240625	162900	137598	1349	1349	1349	1349	0
270	20240625	162800	137598	1349	1349	1349	1349	0
271	20240625	162700	137598	1349	1349	1349	1349	0
272	20240625	162600	137598	1349	1349	1349	1349	100
273	20240625	162500	137598	1349	1349	1349	1349	0
274	20240625	162400	137598	1349	1349	1349	1349	0
275	20240625	162300	137598	1349	1349	1349	1349	0
276	20240625	162200	137598	1349	1349	1349	1349	0
277	20240625	162100	137598	1349	1349	1349	1349	0
278	20240625	162000	137598	1349	1349	1349	1349	0
279	20240625	161900	137598	1349	1349	1349	1349	0
280	20240625	161800	137598	1349	1349	1349	1349	0
281	20240625	161700	137598	1349	1349	1349	1349	0
282	20240625	161600	137598	1349	1349	1349	1349	0
283	20240625	161500	137598	1349	1349	1349	1349	0
284	20240625	161400	137598	1349	1349	1349	1349	0
285	20240625	161300	137598	1349	1349	1349	1349	0
286	20240625	161200	137598	1349	1349	1349	1349	0
287	20240625	161100	137598	1349	1349	1349	1349	0
288	20240625	161000	137598	1349	1349	1349	1349	0
289	20240625	160900	137598	1349	1349	1349	1349	0
290	20240625	160800	137598	1349	1349	1349	1349	0
291	20240625	160700	137598	1349	1349	1349	1349	0
292	20240625	160600	137598	1349	1349	1349	1349	0
293	20240625	160500	137598	1349	1349	1349	1349	0
294	20240625	160400	137598	1349	1349	1349	1349	0
295	20240625	160300	137598	1349	1349	1349	1349	0
296	20240625	160200	137598	1349	1349	1349	1349	0
297	20240625	160100	137598	1349	1349	1349	1349	0
298	20240625	160000	137598	1349	1349	1349	1349	0
299	20240625	155900	137598	1349	1349	1349	1349	0
300	20240625	155800	137598	1349	1349	1349	1349	0
301	20240625	155700	137598	1349	1349	1349	1349	0
302	20240625	155600	137598	1349	1349	1349	1349	100
303	20240625	155500	137598	1349	1349	1349	1349	0
304	20240625	155400	137598	1349	1349	1349	1349	0
305	20240625	155300	137598	1349	1349	1349	1349	0
306	20240625	155200	137598	1349	1349	1349	1349	0
307	20240625	155100	137598	1349	1349	1349	1349	0
308	20240625	155000	137598	1349	1349	1349	1349	0
309	20240625	154900	137598	1349	1349	1349	1349	0
310	20240625	154800	137598	1349	1349	1349	1349	0
311	20240625	154700	137598	1349	1349	1349	1349	0
312	20240625	154600	137598	1349	1349	1349	1349	0
313	20240625	154500	137598	1349	1349	1349	1349	0
314	20240625	154400	137598	1349	1349	1349	1349	0
315	20240625	154300	137598	1349	1349	1349	1349	0
316	20240625	154200	137598	1349	1349	1349	1349	0
317	20240625	154100	137598	1349	1349	1349	1349	0
318	20240625	154000	137598	1349	1349	1349	1349	0
319	20240625	153900	137598	1349	1349	1349	1349	0
320	20240625	153800	137598	1349	1349	1349	1349	0
321	20240625	153700	137598	1349	1349	1349	1349	0
322	20240625	153600	137598	1349	1349	1349	1349	0
323	20240625	153500	137598	1349	1349	1349	1349	0
324	20240625	153400	137598	1349	1349	1349	1349	0
325	20240625	153300	137598	1349	1349	1349	1349	0
326	20240625	153200	137598	1349	1349	1349	1349	0
327	20240625	153100	137598	1349	1349	1349	1349	0
328	20240625	153000	137598	1349	1349	1349	1349	0
329	20240625	152900	137598	1349	1349	1349	1349	0
330	20240625	152800	137598	1349	1349	1349	1349	0
331	20240625	152700	137598	1349	1349	1349	1349	0
332	20240625	152600	137598	1349	1349	1349	1349	0
333	20240625	152500	137598	1349	1349	1349	1349	0
334	20240625	152400	137598	1349	1349	1349	1349	0
335	20240625	152300	137598	1349	1349	1349	1349	0
336	20240625	152200	137598	1349	1349	1349	1349	0
337	20240625	152100	137598	1349	1349	1349	1349	0
338	20240625	152000	137598	1349	1349	1349	1349	0
339	20240625	151900	137598	1349	1349	1349	1349	0
340	20240625	151800	137598	1349	1349	1349	1349	0
341	20240625	151700	137598	1349	1349	1349	1349	0
342	20240625	151600	137598	1349	1349	1349	1349	0
343	20240625	151500	137598	1349	1349	1349	1349	0
344	20240625	151400	137598	1349	1349	1349	1349	0
345	20240625	151300	137598	1349	1349	1349	1349	0
346	20240625	151200	137598	1349	1349	1349	1349	0
347	20240625	151100	137598	1349	1349	1349	1349	0
348	20240625	151000	137598	1349	1349	1349	1349	0
349	20240625	150900	137598	1349	1349	1349	1349	0
350	20240625	150800	137598	1349	1349	1349	1349	0
351	20240625	150700	137598	1349	1349	1349	1349	0
352	20240625	150600	137598	1349	1349	1349	1349	0
353	20240625	150500	137598	1349	1349	1349	1349	0
354	20240625	150400	137598	1349	1349	1349	1349	0
355	20240625	150300	137598	1349	1349	1349	1349	0
356	20240625	150200	137598	1349	1349	1349	1349	0
357	20240625	150100	137598	1349	1349	1349	1349	0
358	20240625	150000	137598	1349	1349	1349	1349	0
359	20240625	145900	137598	1349	1349	1349	1349	0
360	20240625	145800	137598	1349	1349	1349	1349	0
361	20240625	145700	137598	1349	1349	1349	1349	0
362	20240625	145600	137598	1349	1349	1349	1349	0
363	20240625	145500	137598	1349	1349	1349	1349	0
364	20240625	145400	137598	1349	1349	1349	1349	0
365	20240625	145300	137598	1349	1349	1349	1349	0
366	20240625	145200	137598	1349	1349	1349	1349	0
367	20240625	145100	137598	1349	1349	1349	1349	0
368	20240625	145000	137598	1349	1349	1349	1349	0
369	20240625	144900	137598	1349	1349	1349	1349	0
370	20240625	144800	137598	1349	1349	1349	1349	0
371	20240625	144700	137598	1349	1349	1349	1349	0
372	20240625	144600	137598	1349	1349	1349	1349	0
373	20240625	144500	137598	1349	1349	1349	1349	0
374	20240625	144400	137598	1349	1349	1349	1349	0
375	20240625	144300	137598	1349	1349	1349	1349	0
376	20240625	144200	137598	1349	1349	1349	1349	0
377	20240625	144100	137598	1349	1349	1349	1349	0
378	20240625	144000	137598	1349	1349	1349	1349	0
379	20240625	143900	137598	1349	1349	1349	1349	0
380	20240625	143800	137598	1349	1349	1349	1349	0
381	20240625	143700	137598	1349	1349	1349	1349	0
382	20240625	143600	137598	1349	1349	1349	1349	0
383	20240625	143500	137598	1349	1349	1349	1349	0
384	20240625	143400	137598	1349	1349	1349	1349	0
385	20240625	143300	137598	1349	1349	1349	1349	0
386	20240625	143200	137598	1349	1349	1349	1349	0
387	20240625	143100	137598	1349	1349	1349	1349	0
388	20240625	143000	137598	1349	1349	1349	1349	0
389	20240625	142900	137598	1349	1349	1349	1349	0
390	20240625	142800	137598	1349	1349	1349	1349	0
391	20240625	142700	137598	1349	1349	1349	1349	0
392	20240625	142600	137598	1349	1349	1349	1349	0
393	20240625	142500	137598	1349	1349	1349	1349	0
394	20240625	142400	137598	1349	1349	1349	1349	0
395	20240625	142300	137598	1349	1349	1349	1349	0
396	20240625	142200	137598	1349	1349	1349	1349	0
397	20240625	142100	137598	1349	1349	1349	1349	0
398	20240625	142000	137598	1349	1349	1349	1349	0
399	20240625	141900	137598	1349	1349	1349	1349	0
400	20240625	141800	137598	1349	1349	1349	1349	0
401	20240625	141700	137598	1349	1349	1349	1349	0
402	20240625	141600	137598	1349	1349	1349	1349	0
403	20240625	141500	137598	1349	1349	1349	1349	0
404	20240625	141400	137598	1349	1349	1349	1349	0
405	20240625	141300	137598	1349	1349	1349	1349	0
406	20240625	141200	137598	1349	1349	1349	1349	0
407	20240625	141100	137598	1349	1349	1349	1349	0
408	20240625	141000	137598	1349	1349	1349	1349	0
409	20240625	140900	137598	1349	1349	1349	1349	0
410	20240625	140800	137598	1349	1349	1349	1349	0
411	20240625	140700	137598	1349	1349	1349	1349	0
412	20240625	140600	137598	1349	1349	1349	1349	0
413	20240625	140500	137598	1349	1349	1349	1349	0
414	20240625	140400	137598	1349	1349	1349	1349	0
415	20240625	140300	137598	1349	1349	1349	1349	0
416	20240625	140200	137598	1349	1349	1349	1349	0
417	20240625	140100	137598	1349	1349	1349	1349	0
418	20240625	140000	137598	1349	1349	1349	1349	0
419	20240625	135900	137598	1349	1349	1349	1349	0
420	20240625	135800	137598	1349	1349	1349	1349	0
421	20240625	135700	137598	1349	1349	1349	1349	0
422	20240625	135600	137598	1349	1349	1349	1349	0
423	20240625	135500	137598	1349	1349	1349	1349	0
424	20240625	135400	137598	1349	1349	1349	1349	0
425	20240625	135300	137598	1349	1349	1349	1349	0
426	20240625	135200	137598	1349	1349	1349	1349	0
427	20240625	135100	137598	1349	1349	1349	1349	0
428	20240625	135000	137598	1349	1349	1349	1349	0
429	20240625	134900	137598	1349	1349	1349	1349	0
430	20240625	134800	137598	1349	1349	1349	1349	0
431	20240625	134700	137598	1349	1349	1349	1349	0
432	20240625	134600	137598	1349	1349	1349	1349	0
433	20240625	134500	137598	1349	1349	1349	1349	0
434	20240625	134400	137598	1349	1349	1349	1349	0
435	20240625	134300	137598	1349	1349	1349	1349	0
436	20240625	134200	137598	1349	1349	1349	1349	0
437	20240625	134100	137598	1349	1349	1349	1349	0
438	20240625	134000	137598	1349	1349	1349	1349	0
439	20240625	133900	137598	1349	1349	1349	1349	0
440	20240625	133800	137598	1349	1349	1349	1349	0
441	20240625	133700	137598	1349	1349	1349	1349	0
442	20240625	133600	137598	1349	1349	1349	1349	0
443	20240625	133500	137598	1349	1349	1349	1349	0
444	20240625	133400	137598	1349	1349	1349	1349	0
445	20240625	133300	137598	1349	1349	1349	1349	0
446	20240625	133200	137598	1349	1349	1349	1349	0
447	20240625	133100	137598	1349	1349	1349	1349	0
448	20240625	133000	137598	1349	1349	1349	1349	0
449	20240625	132900	137598	1349	1349	1349	1349	0
450	20240625	132800	137598	1349	1349	1349	1349	0
451	20240625	132700	137598	1349	1349	1349	1349	0
452	20240625	132600	137598	1349	1349	1349	1349	0
453	20240625	132500	137598	1349	1349	1349	1349	0
454	20240625	132400	137598	1349	1349	1349	1349	0
455	20240625	132300	137598	1349	1349	1349	1349	0
456	20240625	132200	137598	1349	1349	1349	1349	0
457	20240625	132100	137598	1349	1349	1349	1349	0
458	20240625	132000	137598	1349	1349	1349	1349	0
459	20240625	131900	137598	1349	1349	1349	1349	0
460	20240625	131800	137598	1349	1349	1349	1349	0
461	20240625	131700	137598	1349	1349	1349	1349	0
462	20240625	131600	137598	1349	1349	1349	1349	0
463	20240625	131500	137598	1349	1349	1349	1349	0
464	20240625	131400	137598	1349	1349	1349	1349	0
465	20240625	131300	137598	1349	1349	1349	1349	0
466	20240625	131200	137598	1349	1349	1349	1349	0
467	20240625	131100	137598	1349	1349	1349	1349	0
468	20240625	131000	137598	1349	1349	1349	1349	0
469	20240625	130900	137598	1349	1349	1349	1349	0
470	20240625	130800	137598	1349	1349	1349	1349	0
471	20240625	130700	137598	1349	1349	1349	1349	0
472	20240625	130600	137598	1349	1349	1349	1349	0
473	20240625	130500	137598	1349	1349	1349	1349	0
474	20240625	130400	137598	1349	1349	1349	1349	0
475	20240625	130300	137598	1349	1349	1349	1349	0
476	20240625	130200	137598	1349	1349	1349	1349	0
477	20240625	130100	137598	1349	1349	1349	1349	0
478	20240625	130000	137598	1349	1349	1349	1349	0
479	20240625	125900	137598	1349	1349	1349	1349	0
480	20240625	125800	137598	1349	1349	1349	1349	0
481	20240625	125700	137598	1349	1349	1349	1349	0
482	20240625	125600	137598	1349	1349	1349	1349	0
483	20240625	125500	137598	1349	1349	1349	1349	0
484	20240625	125400	137598	1349	1349	1349	1349	0
485	20240625	125300	137598	1349	1349	1349	1349	0
486	20240625	125200	137598	1349	1349	1349	1349	0
487	20240625	125100	137598	1349	1349	1349	1349	0
488	20240625	125000	137598	1349	1349	1349	1349	0
489	20240625	124900	137598	1349	1349	1349	1349	0
490	20240625	124800	137598	1349	1349	1349	1349	0
491	20240625	124700	137598	1349	1349	1349	1349	0
492	20240625	124600	137598	1349	1349	1349	1349	0
493	20240625	124500	137598	1349	1349	1349	1349	0
494	20240625	124400	137598	1349	1349	1349	1349	0
495	20240625	124300	137598	1349	1349	1349	1349	0
496	20240625	124200	137598	1349	1349	1349	1349	0
497	20240625	124100	137598	1349	1349	1349	1349	0
498	20240625	124000	137598	1349	1349	1349	1349	0
499	20240625	123900	137598	1349	1349	1349	1349	0
500	20240625	123800	137598	1349	1349	1349	1349	0
501	20240625	123700	137598	1349	1349	1349	1349	0
502	20240625	123600	137598	1349	1349	1349	1349	0
503	20240625	123500	137598	1349	1349	1349	1349	0
504	20240625	123400	137598	1349	1349	1349	1349	0
505	20240625	123300	137598	1349	1349	1349	1349	100
506	20240625	123200	2698	1349	1349	1349	1349	0
507	20240625	123100	2698	1349	1349	1349	1349	0
508	20240625	123000	2698	1349	1349	1349	1349	0
509	20240625	122900	2698	1349	1349	1349	1349	0
510	20240625	122800	2698	1349	1349	1349	1349	0
511	20240625	122700	2698	1349	1349	1349	1349	0
512	20240625	122600	2698	1349	1349	1349	1349	0
513	20240625	122500	2698	1349	1349	1349	1349	0
514	20240625	122400	2698	1349	1349	1349	1349	0
515	20240625	122300	2698	1349	1349	1349	1349	0
516	20240625	122200	2698	1349	1349	1349	1349	0
517	20240625	122100	2698	1349	1349	1349	1349	0
518	20240625	122000	2698	1349	1349	1349	1349	0
519	20240625	121900	2698	1349	1349	1349	1349	0
520	20240625	121800	2698	1349	1349	1349	1349	0
521	20240625	121700	2698	1349	1349	1349	1349	0
522	20240625	121600	2698	1349	1349	1349	1349	0
523	20240625	121500	2698	1349	1349	1349	1349	0
524	20240625	121400	2698	1349	1349	1349	1349	0
525	20240625	121300	2698	1349	1349	1349	1349	1
526	20240625	121200	1349	1349	1349	1349	1349	0
527	20240625	121100	1349	1349	1349	1349	1349	0
528	20240625	121000	1349	1349	1349	1349	1349	0
529	20240625	120900	1349	1349	1349	1349	1349	0
530	20240625	120800	1349	1349	1349	1349	1349	0
531	20240625	120700	1349	1349	1349	1349	1349	0
532	20240625	120600	1349	1349	1349	1349	1349	0
533	20240625	120500	1349	1349	1349	1349	1349	0
534	20240625	120400	1349	1349	1349	1349	1349	0
535	20240625	120300	1349	1349	1349	1349	1349	0
536	20240625	120200	1349	1349	1349	1349	1349	0
537	20240625	120100	1349	1349	1349	1349	1349	0
538	20240625	120000	1349	1349	1349	1349	1349	0
539	20240625	115900	1349	1349	1349	1349	1349	0
540	20240625	115800	1349	1349	1349	1349	1349	0
541	20240625	115700	1349	1349	1349	1349	1349	0
542	20240625	115600	1349	1349	1349	1349	1349	0
543	20240625	115500	1349	1349	1349	1349	1349	0
544	20240625	115400	1349	1349	1349	1349	1349	0
545	20240625	115300	1349	1349	1349	1349	1349	0
546	20240625	115200	1349	1349	1349	1349	1349	0
547	20240625	115100	1349	1349	1349	1349	1349	0
548	20240625	115000	1349	1349	1349	1349	1349	0
549	20240625	114900	1349	1349	1349	1349	1349	0
550	20240625	114800	1349	1349	1349	1349	1349	0
551	20240625	114700	1349	1349	1349	1349	1349	0
552	20240625	114600	1349	1349	1349	1349	1349	0
553	20240625	114500	1349	1349	1349	1349	1349	0
554	20240625	114400	1349	1349	1349	1349	1349	0
555	20240625	114300	1349	1349	1349	1349	1349	0
556	20240625	114200	1349	1349	1349	1349	1349	0
557	20240625	114100	1349	1349	1349	1349	1349	0
558	20240625	114000	1349	1349	1349	1349	1349	0
559	20240625	113900	1349	1349	1349	1349	1349	0
560	20240625	113800	1349	1349	1349	1349	1349	0
561	20240625	113700	1349	1349	1349	1349	1349	0
562	20240625	113600	1349	1349	1349	1349	1349	0
563	20240625	113500	1349	1349	1349	1349	1349	0
564	20240625	113400	1349	1349	1349	1349	1349	0
565	20240625	113300	1349	1349	1349	1349	1349	0
566	20240625	113200	1349	1349	1349	1349	1349	0
567	20240625	113100	1349	1349	1349	1349	1349	0
568	20240625	113000	1349	1349	1349	1349	1349	0
569	20240625	112900	1349	1349	1349	1349	1349	0
570	20240625	112800	1349	1349	1349	1349	1349	0
571	20240625	112700	1349	1349	1349	1349	1349	0
572	20240625	112600	1349	1349	1349	1349	1349	0
573	20240625	112500	1349	1349	1349	1349	1349	0
574	20240625	112400	1349	1349	1349	1349	1349	0
575	20240625	112300	1349	1349	1349	1349	1349	0
576	20240625	112200	1349	1349	1349	1349	1349	0
577	20240625	112100	1349	1349	1349	1349	1349	0
578	20240625	112000	1349	1349	1349	1349	1349	0
579	20240625	111900	1349	1349	1349	1349	1349	0
580	20240625	111800	1349	1349	1349	1349	1349	0
581	20240625	111700	1349	1349	1349	1349	1349	0
582	20240625	111600	1349	1349	1349	1349	1349	0
583	20240625	111500	1349	1349	1349	1349	1349	0
584	20240625	111400	1349	1349	1349	1349	1349	0
585	20240625	111300	1349	1349	1349	1349	1349	0
586	20240625	111200	1349	1349	1349	1349	1349	0
587	20240625	111100	1349	1349	1349	1349	1349	0
588	20240625	111000	1349	1349	1349	1349	1349	0
589	20240625	110900	1349	1349	1349	1349	1349	0
590	20240625	110800	1349	1349	1349	1349	1349	0
591	20240625	110700	1349	1349	1349	1349	1349	0
592	20240625	110600	1349	1349	1349	1349	1349	0
593	20240625	110500	1349	1349	1349	1349	1349	0
594	20240625	110400	1349	1349	1349	1349	1349	0
595	20240625	110300	1349	1349	1349	1349	1349	0
596	20240625	110200	1349	1349	1349	1349	1349	0
597	20240625	110100	1349	1349	1349	1349	1349	0
598	20240625	110000	1349	1349	1349	1349	1349	0
599	20240625	105900	1349	1349	1349	1349	1349	0
600	20240625	105800	1349	1349	1349	1349	1349	0
601	20240625	105700	1349	1349	1349	1349	1349	0
602	20240625	105600	1349	1349	1349	1349	1349	0
603	20240625	105500	1349	1349	1349	1349	1349	0
604	20240625	105400	1349	1349	1349	1349	1349	0
605	20240625	105300	1349	1349	1349	1349	1349	0
606	20240625	105200	1349	1349	1349	1349	1349	0
607	20240625	105100	1349	1349	1349	1349	1349	0
608	20240625	105000	1349	1349	1349	1349	1349	0
609	20240625	104900	1349	1349	1349	1349	1349	0
610	20240625	104800	1349	1349	1349	1349	1349	0
611	20240625	104700	1349	1349	1349	1349	1349	0
612	20240625	104600	1349	1349	1349	1349	1349	0
613	20240625	104500	1349	1349	1349	1349	1349	0
614	20240625	104400	1349	1349	1349	1349	1349	0
615	20240625	104300	1349	1349	1349	1349	1349	0
616	20240625	104200	1349	1349	1349	1349	1349	0
617	20240625	104100	1349	1349	1349	1349	1349	0
618	20240625	104000	1349	1349	1349	1349	1349	0
619	20240625	103900	1349	1349	1349	1349	1349	0
620	20240625	103800	1349	1349	1349	1349	1349	0
621	20240625	103700	1349	1349	1349	1349	1349	0
622	20240625	103600	1349	1349	1349	1349	1349	0
623	20240625	103500	1349	1349	1349	1349	1349	0
624	20240625	103400	1349	1349	1349	1349	1349	0
625	20240625	103300	1349	1349	1349	1349	1349	0
626	20240625	103200	1349	1349	1349	1349	1349	0
627	20240625	103100	1349	1349	1349	1349	1349	0
628	20240625	103000	1349	1349	1349	1349	1349	0
629	20240625	102900	1349	1349	1349	1349	1349	0
630	20240625	102800	1349	1349	1349	1349	1349	0
631	20240625	102700	1349	1349	1349	1349	1349	0
632	20240625	102600	1349	1349	1349	1349	1349	0
633	20240625	102500	1349	1349	1349	1349	1349	0
634	20240625	102400	1349	1349	1349	1349	1349	0
635	20240625	102300	1349	1349	1349	1349	1349	0
636	20240625	102200	1349	1349	1349	1349	1349	0
637	20240625	102100	1349	1349	1349	1349	1349	0
638	20240625	102000	1349	1349	1349	1349	1349	0
639	20240625	101900	1349	1349	1349	1349	1349	0
640	20240625	101800	1349	1349	1349	1349	1349	0
641	20240625	101700	1349	1349	1349	1349	1349	0
642	20240625	101600	1349	1349	1349	1349	1349	0
643	20240625	101500	1349	1349	1349	1349	1349	0
644	20240625	101400	1349	1349	1349	1349	1349	0
645	20240625	101300	1349	1349	1349	1349	1349	0
646	20240625	101200	1349	1349	1349	1349	1349	0
647	20240625	101100	1349	1349	1349	1349	1349	0
648	20240625	101000	1349	1349	1349	1349	1349	0
649	20240625	100900	1349	1349	1349	1349	1349	0
650	20240625	100800	1349	1349	1349	1349	1349	0
651	20240625	100700	1349	1349	1349	1349	1349	0
652	20240625	100600	1349	1349	1349	1349	1349	0
653	20240625	100500	1349	1349	1349	1349	1349	0
654	20240625	100400	1349	1349	1349	1349	1349	0
655	20240625	100300	1349	1349	1349	1349	1349	0
656	20240625	100200	1349	1349	1349	1349	1349	0
657	20240625	100100	1349	1349	1349	1349	1349	0
658	20240625	100000	1349	1349	1349	1349	1349	0
659	20240625	095900	1349	1349	1349	1349	1349	0
660	20240625	095800	1349	1349	1349	1349	1349	0
661	20240625	095700	1349	1349	1349	1349	1349	0
662	20240625	095600	1349	1349	1349	1349	1349	0
663	20240625	095500	1349	1349	1349	1349	1349	0
664	20240625	095400	1349	1349	1349	1349	1349	0
665	20240625	095300	1349	1349	1349	1349	1349	0
666	20240625	095200	1349	1349	1349	1349	1349	0
667	20240625	095100	1349	1349	1349	1349	1349	0
668	20240625	095000	1349	1349	1349	1349	1349	0
669	20240625	094900	1349	1349	1349	1349	1349	0
670	20240625	094800	1349	1349	1349	1349	1349	0
671	20240625	094700	1349	1349	1349	1349	1349	0
672	20240625	094600	1349	1349	1349	1349	1349	0
673	20240625	094500	1349	1349	1349	1349	1349	0
674	20240625	094400	1349	1349	1349	1349	1349	0
675	20240625	094300	1349	1349	1349	1349	1349	0
676	20240625	094200	1349	1349	1349	1349	1349	0
677	20240625	094100	1349	1349	1349	1349	1349	0
678	20240625	094000	1349	1349	1349	1349	1349	0
679	20240625	093900	1349	1349	1349	1349	1349	0
680	20240625	093800	1349	1349	1349	1349	1349	0
681	20240625	093700	1349	1349	1349	1349	1349	0
682	20240625	093600	1349	1349	1349	1349	1349	0
683	20240625	093500	1349	1349	1349	1349	1349	0
684	20240625	093400	1349	1349	1349	1349	1349	0
685	20240625	093300	1349	1349	1349	1349	1349	0
686	20240625	093200	1349	1349	1349	1349	1349	0
687	20240625	093100	1349	1349	1349	1349	1349	0
688	20240625	093000	1349	1349	1349	1349	1349	0
689	20240625	092900	1349	1349	1349	1349	1349	0
690	20240625	092800	1349	1349	1349	1349	1349	0
691	20240625	092700	1349	1349	1349	1349	1349	0
692	20240625	092600	1349	1349	1349	1349	1349	0
693	20240625	092500	1349	1349	1349	1349	1349	0
694	20240625	092400	1349	1349	1349	1349	1349	0
695	20240625	092300	1349	1349	1349	1349	1349	0
696	20240625	092200	1349	1349	1349	1349	1349	0
697	20240625	092100	1349	1349	1349	1349	1349	0
698	20240625	092000	1349	1349	1349	1349	1349	0
699	20240625	091900	1349	1349	1349	1349	1349	0
700	20240625	091800	1349	1349	1349	1349	1349	0
701	20240625	091700	1349	1349	1349	1349	1349	0
702	20240625	091600	1349	1349	1349	1349	1349	0
703	20240625	091500	1349	1349	1349	1349	1349	0
704	20240625	091400	1349	1349	1349	1349	1349	0
705	20240625	091300	1349	1349	1349	1349	1349	0
706	20240625	091200	1349	1349	1349	1349	1349	0
707	20240625	091100	1349	1349	1349	1349	1349	0
708	20240625	091000	1349	1349	1349	1349	1349	0
709	20240625	090900	1349	1349	1349	1349	1349	0
710	20240625	090800	1349	1349	1349	1349	1349	0
711	20240625	090700	1349	1349	1349	1349	1349	0
712	20240625	090600	1349	1349	1349	1349	1349	0
713	20240625	090500	1349	1349	1349	1349	1349	0
714	20240625	090400	1349	1349	1349	1349	1349	0
715	20240625	090300	1349	1349	1349	1349	1349	0
716	20240625	090200	1349	1349	1349	1349	1349	0
717	20240625	090100	1349	1349	1349	1349	1349	0
718	20240625	090000	1349	1349	1349	1349	1349	1