KissMeData/257990/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	205700	469360	4680	4680	4680	4680	1
3	20240626	205600	469360	4680	4680	4680	4680	0
4	20240626	205500	469360	4680	4680	4680	4680	0
5	20240626	205400	469360	4680	4680	4680	4680	0
6	20240626	205300	469360	4680	4680	4680	4680	0
7	20240626	205200	469360	4680	4680	4680	4680	0
8	20240626	205100	469360	4680	4680	4680	4680	0
9	20240626	205000	469360	4680	4680	4680	4680	0
10	20240626	204900	469360	4680	4680	4680	4680	0
11	20240626	204800	469360	4680	4680	4680	4680	0
12	20240626	204700	469360	4680	4680	4680	4680	0
13	20240626	204600	469360	4680	4680	4680	4680	0
14	20240626	204500	469360	4680	4680	4680	4680	0
15	20240626	204400	469360	4680	4680	4680	4680	0
16	20240626	204300	469360	4680	4680	4680	4680	0
17	20240626	204200	469360	4680	4680	4680	4680	0
18	20240626	204100	469360	4680	4680	4680	4680	0
19	20240626	204000	469360	4680	4680	4680	4680	0
20	20240626	203900	469360	4680	4680	4680	4680	0
21	20240626	203800	469360	4680	4680	4680	4680	0
22	20240626	203700	469360	4680	4680	4680	4680	0
23	20240626	203600	469360	4680	4680	4680	4680	0
24	20240626	203500	469360	4680	4680	4680	4680	0
25	20240626	203400	469360	4680	4680	4680	4680	0
26	20240626	203300	469360	4680	4680	4680	4680	0
27	20240626	203200	469360	4680	4680	4680	4680	0
28	20240626	203100	469360	4680	4680	4680	4680	0
29	20240626	203000	469360	4680	4680	4680	4680	0
30	20240626	202900	469360	4680	4680	4680	4680	0
31	20240626	202800	469360	4680	4680	4680	4680	0
32	20240626	202700	469360	4680	4680	4680	4680	1
33	20240626	202600	469360	4680	4680	4680	4680	0
34	20240626	202500	469360	4680	4680	4680	4680	0
35	20240626	202400	469360	4680	4680	4680	4680	0
36	20240626	202300	469360	4680	4680	4680	4680	0
37	20240626	202200	469360	4680	4680	4680	4680	0
38	20240626	202100	469360	4680	4680	4680	4680	0
39	20240626	202000	469360	4680	4680	4680	4680	0
40	20240626	201900	469360	4680	4680	4680	4680	0
41	20240626	201800	469360	4680	4680	4680	4680	0
42	20240626	201700	469360	4680	4680	4680	4680	0
43	20240626	201600	469360	4680	4680	4680	4680	0
44	20240626	201500	469360	4680	4680	4680	4680	0
45	20240626	201400	469360	4680	4680	4680	4680	0
46	20240626	201300	469360	4680	4680	4680	4680	0
47	20240626	201200	469360	4680	4680	4680	4680	0
48	20240626	201100	469360	4680	4680	4680	4680	0
49	20240626	201000	469360	4680	4680	4680	4680	0
50	20240626	200900	469360	4680	4680	4680	4680	0
51	20240626	200800	469360	4680	4680	4680	4680	0
52	20240626	200700	469360	4680	4680	4680	4680	0
53	20240626	200600	469360	4680	4680	4680	4680	0
54	20240626	200500	469360	4680	4680	4680	4680	0
55	20240626	200400	469360	4680	4680	4680	4680	0
56	20240626	200300	469360	4680	4680	4680	4680	0
57	20240626	200200	469360	4680	4680	4680	4680	0
58	20240626	200100	469360	4680	4680	4680	4680	0
59	20240626	200000	469360	4680	4680	4680	4680	0
60	20240626	195900	469360	4680	4680	4680	4680	0
61	20240626	195800	469360	4680	4680	4680	4680	0
62	20240626	195700	469360	4680	4680	4680	4680	1
63	20240626	195600	469360	4680	4680	4680	4680	0
64	20240626	195500	469360	4680	4680	4680	4680	0
65	20240626	195400	469360	4680	4680	4680	4680	0
66	20240626	195300	469360	4680	4680	4680	4680	0
67	20240626	195200	469360	4680	4680	4680	4680	0
68	20240626	195100	469360	4680	4680	4680	4680	0
69	20240626	195000	469360	4680	4680	4680	4680	0
70	20240626	194900	469360	4680	4680	4680	4680	0
71	20240626	194800	469360	4680	4680	4680	4680	0
72	20240626	194700	469360	4680	4680	4680	4680	0
73	20240626	194600	469360	4680	4680	4680	4680	0
74	20240626	194500	469360	4680	4680	4680	4680	0
75	20240626	194400	469360	4680	4680	4680	4680	0
76	20240626	194300	469360	4680	4680	4680	4680	0
77	20240626	194200	469360	4680	4680	4680	4680	0
78	20240626	194100	469360	4680	4680	4680	4680	0
79	20240626	194000	469360	4680	4680	4680	4680	0
80	20240626	193900	469360	4680	4680	4680	4680	0
81	20240626	193800	469360	4680	4680	4680	4680	0
82	20240626	193700	469360	4680	4680	4680	4680	0
83	20240626	193600	469360	4680	4680	4680	4680	0
84	20240626	193500	469360	4680	4680	4680	4680	0
85	20240626	193400	469360	4680	4680	4680	4680	0
86	20240626	193300	469360	4680	4680	4680	4680	0
87	20240626	193200	469360	4680	4680	4680	4680	0
88	20240626	193100	469360	4680	4680	4680	4680	0
89	20240626	193000	469360	4680	4680	4680	4680	0
90	20240626	192900	469360	4680	4680	4680	4680	0
91	20240626	192800	469360	4680	4680	4680	4680	0
92	20240626	192700	469360	4680	4680	4680	4680	1
93	20240626	192600	469360	4680	4680	4680	4680	0
94	20240626	192500	469360	4680	4680	4680	4680	0
95	20240626	192400	469360	4680	4680	4680	4680	0
96	20240626	192300	469360	4680	4680	4680	4680	0
97	20240626	192200	469360	4680	4680	4680	4680	0
98	20240626	192100	469360	4680	4680	4680	4680	0
99	20240626	192000	469360	4680	4680	4680	4680	0
100	20240626	191900	469360	4680	4680	4680	4680	0
101	20240626	191800	469360	4680	4680	4680	4680	0
102	20240626	191700	469360	4680	4680	4680	4680	0
103	20240626	191600	469360	4680	4680	4680	4680	0
104	20240626	191500	469360	4680	4680	4680	4680	0
105	20240626	191400	469360	4680	4680	4680	4680	0
106	20240626	191300	469360	4680	4680	4680	4680	0
107	20240626	191200	469360	4680	4680	4680	4680	0
108	20240626	191100	469360	4680	4680	4680	4680	0
109	20240626	191000	469360	4680	4680	4680	4680	0
110	20240626	190900	469360	4680	4680	4680	4680	0
111	20240626	190800	469360	4680	4680	4680	4680	0
112	20240626	190700	469360	4680	4680	4680	4680	0
113	20240626	190600	469360	4680	4680	4680	4680	0
114	20240626	190500	469360	4680	4680	4680	4680	0
115	20240626	190400	469360	4680	4680	4680	4680	0
116	20240626	190300	469360	4680	4680	4680	4680	0
117	20240626	190200	469360	4680	4680	4680	4680	0
118	20240626	190100	469360	4680	4680	4680	4680	0
119	20240626	190000	469360	4680	4680	4680	4680	0
120	20240626	185900	469360	4680	4680	4680	4680	0
121	20240626	185800	469360	4680	4680	4680	4680	0
122	20240626	185700	469360	4680	4680	4680	4680	1
123	20240626	185600	469360	4680	4680	4680	4680	0
124	20240626	185500	469360	4680	4680	4680	4680	0
125	20240626	185400	469360	4680	4680	4680	4680	0
126	20240626	185300	469360	4680	4680	4680	4680	0
127	20240626	185200	469360	4680	4680	4680	4680	0
128	20240626	185100	469360	4680	4680	4680	4680	0
129	20240626	185000	469360	4680	4680	4680	4680	0
130	20240626	184900	469360	4680	4680	4680	4680	0
131	20240626	184800	469360	4680	4680	4680	4680	0
132	20240626	184700	469360	4680	4680	4680	4680	0
133	20240626	184600	469360	4680	4680	4680	4680	0
134	20240626	184500	469360	4680	4680	4680	4680	0
135	20240626	184400	469360	4680	4680	4680	4680	0
136	20240626	184300	469360	4680	4680	4680	4680	0
137	20240626	184200	469360	4680	4680	4680	4680	0
138	20240626	184100	469360	4680	4680	4680	4680	0
139	20240626	184000	469360	4680	4680	4680	4680	0
140	20240626	183900	469360	4680	4680	4680	4680	0
141	20240626	183800	469360	4680	4680	4680	4680	0
142	20240626	183700	469360	4680	4680	4680	4680	0
143	20240626	183600	469360	4680	4680	4680	4680	0
144	20240626	183500	469360	4680	4680	4680	4680	0
145	20240626	183400	469360	4680	4680	4680	4680	0
146	20240626	183300	469360	4680	4680	4680	4680	0
147	20240626	183200	469360	4680	4680	4680	4680	0
148	20240626	183100	469360	4680	4680	4680	4680	0
149	20240626	183000	469360	4680	4680	4680	4680	0
150	20240626	182900	469360	4680	4680	4680	4680	0
151	20240626	182800	469360	4680	4680	4680	4680	0
152	20240626	182700	469360	4680	4680	4680	4680	1
153	20240626	182600	469360	4680	4680	4680	4680	0
154	20240626	182500	469360	4680	4680	4680	4680	0
155	20240626	182400	469360	4680	4680	4680	4680	0
156	20240626	182300	469360	4680	4680	4680	4680	0
157	20240626	182200	469360	4680	4680	4680	4680	0
158	20240626	182100	469360	4680	4680	4680	4680	0
159	20240626	182000	469360	4680	4680	4680	4680	0
160	20240626	181900	469360	4680	4680	4680	4680	0
161	20240626	181800	469360	4680	4680	4680	4680	0
162	20240626	181700	469360	4680	4680	4680	4680	0
163	20240626	181600	469360	4680	4680	4680	4680	0
164	20240626	181500	469360	4680	4680	4680	4680	0
165	20240626	181400	469360	4680	4680	4680	4680	0
166	20240626	181300	469360	4680	4680	4680	4680	0
167	20240626	181200	469360	4680	4680	4680	4680	0
168	20240626	181100	469360	4680	4680	4680	4680	0
169	20240626	181000	469360	4680	4680	4680	4680	0
170	20240626	180900	469360	4680	4680	4680	4680	0
171	20240626	180800	469360	4680	4680	4680	4680	0
172	20240626	180700	469360	4680	4680	4680	4680	0
173	20240626	180600	469360	4680	4680	4680	4680	0
174	20240626	180500	469360	4680	4680	4680	4680	0
175	20240626	180400	469360	4680	4680	4680	4680	0
176	20240626	180300	469360	4680	4680	4680	4680	0
177	20240626	180200	469360	4680	4680	4680	4680	0
178	20240626	180100	469360	4680	4680	4680	4680	0
179	20240626	180000	469360	4680	4680	4680	4680	0
180	20240626	175900	469360	4680	4680	4680	4680	0
181	20240626	175800	469360	4680	4680	4680	4680	0
182	20240626	175700	469360	4680	4680	4680	4680	1
183	20240626	175600	469360	4680	4680	4680	4680	0
184	20240626	175500	469360	4680	4680	4680	4680	0
185	20240626	175400	469360	4680	4680	4680	4680	0
186	20240626	175300	469360	4680	4680	4680	4680	0
187	20240626	175200	469360	4680	4680	4680	4680	0
188	20240626	175100	469360	4680	4680	4680	4680	0
189	20240626	175000	469360	4680	4680	4680	4680	0
190	20240626	174900	469360	4680	4680	4680	4680	0
191	20240626	174800	469360	4680	4680	4680	4680	0
192	20240626	174700	469360	4680	4680	4680	4680	0
193	20240626	174600	469360	4680	4680	4680	4680	0
194	20240626	174500	469360	4680	4680	4680	4680	0
195	20240626	174400	469360	4680	4680	4680	4680	0
196	20240626	174300	469360	4680	4680	4680	4680	0
197	20240626	174200	469360	4680	4680	4680	4680	0
198	20240626	174100	469360	4680	4680	4680	4680	0
199	20240626	174000	469360	4680	4680	4680	4680	0
200	20240626	173900	469360	4680	4680	4680	4680	0
201	20240626	173800	469360	4680	4680	4680	4680	0
202	20240626	173700	469360	4680	4680	4680	4680	0
203	20240626	173600	469360	4680	4680	4680	4680	0
204	20240626	173500	469360	4680	4680	4680	4680	0
205	20240626	173400	469360	4680	4680	4680	4680	0
206	20240626	173300	469360	4680	4680	4680	4680	0
207	20240626	173200	469360	4680	4680	4680	4680	0
208	20240626	173100	469360	4680	4680	4680	4680	0
209	20240626	173000	469360	4680	4680	4680	4680	0
210	20240626	172900	469360	4680	4680	4680	4680	0
211	20240626	172800	469360	4680	4680	4680	4680	0
212	20240626	172700	469360	4680	4680	4680	4680	1
213	20240626	172600	469360	4680	4680	4680	4680	0
214	20240626	172500	469360	4680	4680	4680	4680	0
215	20240626	172400	469360	4680	4680	4680	4680	0
216	20240626	172300	469360	4680	4680	4680	4680	0
217	20240626	172200	469360	4680	4680	4680	4680	0
218	20240626	172100	469360	4680	4680	4680	4680	0
219	20240626	172000	469360	4680	4680	4680	4680	0
220	20240626	171900	469360	4680	4680	4680	4680	0
221	20240626	171800	469360	4680	4680	4680	4680	0
222	20240626	171700	469360	4680	4680	4680	4680	0
223	20240626	171600	469360	4680	4680	4680	4680	0
224	20240626	171500	469360	4680	4680	4680	4680	0
225	20240626	171400	469360	4680	4680	4680	4680	0
226	20240626	171300	469360	4680	4680	4680	4680	0
227	20240626	171200	469360	4680	4680	4680	4680	0
228	20240626	171100	469360	4680	4680	4680	4680	0
229	20240626	171000	469360	4680	4680	4680	4680	0
230	20240626	170900	469360	4680	4680	4680	4680	0
231	20240626	170800	469360	4680	4680	4680	4680	0
232	20240626	170700	469360	4680	4680	4680	4680	0
233	20240626	170600	469360	4680	4680	4680	4680	0
234	20240626	170500	469360	4680	4680	4680	4680	0
235	20240626	170400	469360	4680	4680	4680	4680	0
236	20240626	170300	469360	4680	4680	4680	4680	0
237	20240626	170200	469360	4680	4680	4680	4680	0
238	20240626	170100	469360	4680	4680	4680	4680	0
239	20240626	170000	469360	4680	4680	4680	4680	0
240	20240626	165900	469360	4680	4680	4680	4680	0
241	20240626	165800	469360	4680	4680	4680	4680	0
242	20240626	165700	469360	4680	4680	4680	4680	1
243	20240626	165600	469360	4680	4680	4680	4680	0
244	20240626	165500	469360	4680	4680	4680	4680	0
245	20240626	165400	469360	4680	4680	4680	4680	0
246	20240626	165300	469360	4680	4680	4680	4680	0
247	20240626	165200	469360	4680	4680	4680	4680	0
248	20240626	165100	469360	4680	4680	4680	4680	0
249	20240626	165000	469360	4680	4680	4680	4680	0
250	20240626	164900	469360	4680	4680	4680	4680	0
251	20240626	164800	469360	4680	4680	4680	4680	0
252	20240626	164700	469360	4680	4680	4680	4680	0
253	20240626	164600	469360	4680	4680	4680	4680	0
254	20240626	164500	469360	4680	4680	4680	4680	0
255	20240626	164400	469360	4680	4680	4680	4680	0
256	20240626	164300	469360	4680	4680	4680	4680	0
257	20240626	164200	469360	4680	4680	4680	4680	0
258	20240626	164100	469360	4680	4680	4680	4680	0
259	20240626	164000	469360	4680	4680	4680	4680	0
260	20240626	163900	469360	4680	4680	4680	4680	0
261	20240626	163800	469360	4680	4680	4680	4680	0
262	20240626	163700	469360	4680	4680	4680	4680	0
263	20240626	163600	469360	4680	4680	4680	4680	0
264	20240626	163500	469360	4680	4680	4680	4680	0
265	20240626	163400	469360	4680	4680	4680	4680	0
266	20240626	163300	469360	4680	4680	4680	4680	0
267	20240626	163200	469360	4680	4680	4680	4680	0
268	20240626	163100	469360	4680	4680	4680	4680	0
269	20240626	163000	469360	4680	4680	4680	4680	0
270	20240626	162900	469360	4680	4680	4680	4680	0
271	20240626	162800	469360	4680	4680	4680	4680	0
272	20240626	162700	469360	4680	4680	4680	4680	1
273	20240626	162600	469360	4680	4680	4680	4680	0
274	20240626	162500	469360	4680	4680	4680	4680	0
275	20240626	162400	469360	4680	4680	4680	4680	0
276	20240626	162300	469360	4680	4680	4680	4680	0
277	20240626	162200	469360	4680	4680	4680	4680	0
278	20240626	162100	469360	4680	4680	4680	4680	0
279	20240626	162000	469360	4680	4680	4680	4680	0
280	20240626	161900	469360	4680	4680	4680	4680	0
281	20240626	161800	469360	4680	4680	4680	4680	0
282	20240626	161700	469360	4680	4680	4680	4680	0
283	20240626	161600	469360	4680	4680	4680	4680	0
284	20240626	161500	469360	4680	4680	4680	4680	0
285	20240626	161400	469360	4680	4680	4680	4680	0
286	20240626	161300	469360	4680	4680	4680	4680	0
287	20240626	161200	469360	4680	4680	4680	4680	0
288	20240626	161100	469360	4680	4680	4680	4680	0
289	20240626	161000	469360	4680	4680	4680	4680	0
290	20240626	160900	469360	4680	4680	4680	4680	0
291	20240626	160800	469360	4680	4680	4680	4680	0
292	20240626	160700	469360	4680	4680	4680	4680	0
293	20240626	160600	469360	4680	4680	4680	4680	0
294	20240626	160500	469360	4680	4680	4680	4680	0
295	20240626	160400	469360	4680	4680	4680	4680	0
296	20240626	160300	469360	4680	4680	4680	4680	0
297	20240626	160200	469360	4680	4680	4680	4680	0
298	20240626	160100	469360	4680	4680	4680	4680	0
299	20240626	160000	469360	4680	4680	4680	4680	0
300	20240626	155900	469360	4680	4680	4680	4680	0
301	20240626	155800	469360	4680	4680	4680	4680	0
302	20240626	155700	469360	4680	4680	4680	4680	1
303	20240626	155600	469360	4680	4680	4680	4680	0
304	20240626	155500	469360	4680	4680	4680	4680	0
305	20240626	155400	469360	4680	4680	4680	4680	0
306	20240626	155300	469360	4680	4680	4680	4680	0
307	20240626	155200	469360	4680	4680	4680	4680	0
308	20240626	155100	469360	4680	4680	4680	4680	0
309	20240626	155000	469360	4680	4680	4680	4680	0
310	20240626	154900	469360	4680	4680	4680	4680	0
311	20240626	154800	469360	4680	4680	4680	4680	0
312	20240626	154700	469360	4680	4680	4680	4680	0
313	20240626	154600	469360	4680	4680	4680	4680	0
314	20240626	154500	469360	4680	4680	4680	4680	0
315	20240626	154400	469360	4680	4680	4680	4680	0
316	20240626	154300	469360	4680	4680	4680	4680	0
317	20240626	154200	469360	4680	4680	4680	4680	0
318	20240626	154100	469360	4680	4680	4680	4680	0
319	20240626	154000	469360	4680	4680	4680	4680	0
320	20240626	153900	469360	4680	4680	4680	4680	0
321	20240626	153800	469360	4680	4680	4680	4680	0
322	20240626	153700	469360	4680	4680	4680	4680	0
323	20240626	153600	469360	4680	4680	4680	4680	0
324	20240626	153500	469360	4680	4680	4680	4680	0
325	20240626	153400	469360	4680	4680	4680	4680	0
326	20240626	153300	469360	4680	4680	4680	4680	0
327	20240626	153200	469360	4680	4680	4680	4680	0
328	20240626	153100	469360	4680	4680	4680	4680	0
329	20240626	153000	469360	4680	4680	4680	4680	0
330	20240626	152900	469360	4680	4680	4680	4680	0
331	20240626	152800	469360	4680	4680	4680	4680	0
332	20240626	152700	469360	4680	4680	4680	4680	0
333	20240626	152600	469360	4680	4680	4680	4680	0
334	20240626	152500	469360	4680	4680	4680	4680	0
335	20240626	152400	469360	4680	4680	4680	4680	0
336	20240626	152300	469360	4680	4680	4680	4680	0
337	20240626	152200	469360	4680	4680	4680	4680	0
338	20240626	152100	469360	4680	4680	4680	4680	0
339	20240626	152000	469360	4680	4680	4680	4680	0
340	20240626	151900	469360	4680	4680	4680	4680	0
341	20240626	151800	469360	4680	4680	4680	4680	0
342	20240626	151700	469360	4680	4680	4680	4680	0
343	20240626	151600	469360	4680	4680	4680	4680	0
344	20240626	151500	469360	4680	4680	4680	4680	0
345	20240626	151400	469360	4680	4680	4680	4680	0
346	20240626	151300	469360	4680	4680	4680	4680	0
347	20240626	151200	469360	4680	4680	4680	4680	0
348	20240626	151100	469360	4680	4680	4680	4680	0
349	20240626	151000	469360	4680	4680	4680	4680	0
350	20240626	150900	469360	4680	4680	4680	4680	0
351	20240626	150800	469360	4680	4680	4680	4680	0
352	20240626	150700	469360	4680	4680	4680	4680	0
353	20240626	150600	469360	4680	4680	4680	4680	0
354	20240626	150500	469360	4680	4680	4680	4680	0
355	20240626	150400	469360	4680	4680	4680	4680	0
356	20240626	150300	469360	4680	4680	4680	4680	0
357	20240626	150200	469360	4680	4680	4680	4680	0
358	20240626	150100	469360	4680	4680	4680	4680	0
359	20240626	150000	469360	4680	4680	4680	4680	0
360	20240626	145900	469360	4680	4680	4680	4680	0
361	20240626	145800	469360	4680	4680	4680	4680	0
362	20240626	145700	469360	4680	4680	4680	4680	0
363	20240626	145600	469360	4680	4680	4680	4680	0
364	20240626	145500	469360	4680	4680	4680	4680	0
365	20240626	145400	469360	4680	4680	4680	4680	0
366	20240626	145300	469360	4680	4680	4680	4680	0
367	20240626	145200	469360	4680	4680	4680	4680	0
368	20240626	145100	469360	4680	4680	4680	4680	0
369	20240626	145000	469360	4680	4680	4680	4680	0
370	20240626	144900	469360	4680	4680	4680	4680	0
371	20240626	144800	469360	4680	4680	4680	4680	0
372	20240626	144700	469360	4680	4680	4680	4680	0
373	20240626	144600	469360	4680	4680	4680	4680	0
374	20240626	144500	469360	4680	4680	4680	4680	0
375	20240626	144400	469360	4680	4680	4680	4680	0
376	20240626	144300	469360	4680	4680	4680	4680	0
377	20240626	144200	469360	4680	4680	4680	4680	0
378	20240626	144100	469360	4680	4680	4680	4680	0
379	20240626	144000	469360	4680	4680	4680	4680	0
380	20240626	143900	469360	4680	4680	4680	4680	0
381	20240626	143800	469360	4680	4680	4680	4680	0
382	20240626	143700	469360	4680	4680	4680	4680	0
383	20240626	143600	469360	4680	4680	4680	4680	0
384	20240626	143500	469360	4680	4680	4680	4680	0
385	20240626	143400	469360	4680	4680	4680	4680	0
386	20240626	143300	469360	4680	4680	4680	4680	0
387	20240626	143200	469360	4680	4680	4680	4680	0
388	20240626	143100	469360	4680	4680	4680	4680	1
389	20240626	143000	464680	4600	4600	4600	4600	0
390	20240626	142900	464680	4600	4600	4600	4600	0
391	20240626	142800	464680	4600	4600	4600	4600	0
392	20240626	142700	464680	4600	4600	4600	4600	0
393	20240626	142600	464680	4600	4600	4600	4600	0
394	20240626	142500	464680	4600	4600	4600	4600	0
395	20240626	142400	464680	4600	4600	4600	4600	0
396	20240626	142300	464680	4600	4600	4600	4600	0
397	20240626	142200	464680	4600	4600	4600	4600	0
398	20240626	142100	464680	4600	4600	4600	4600	0
399	20240626	142000	464680	4600	4600	4600	4600	0
400	20240626	141900	464680	4600	4600	4600	4600	0
401	20240626	141800	464680	4600	4600	4600	4600	0
402	20240626	141700	464680	4600	4600	4600	4600	0
403	20240626	141600	464680	4600	4600	4600	4600	0
404	20240626	141500	464680	4600	4600	4600	4600	0
405	20240626	141400	464680	4600	4600	4600	4600	0
406	20240626	141300	464680	4600	4600	4600	4600	0
407	20240626	141200	464680	4600	4600	4600	4600	0
408	20240626	141100	464680	4600	4600	4600	4600	0
409	20240626	141000	464680	4600	4600	4600	4600	0
410	20240626	140900	464680	4600	4600	4600	4600	0
411	20240626	140800	464680	4600	4600	4600	4600	0
412	20240626	140700	464680	4600	4600	4600	4600	0
413	20240626	140600	464680	4600	4600	4600	4600	0
414	20240626	140500	464680	4600	4600	4600	4600	0
415	20240626	140400	464680	4600	4600	4600	4600	0
416	20240626	140300	464680	4600	4600	4600	4600	0
417	20240626	140200	464680	4600	4600	4600	4600	0
418	20240626	140100	464680	4600	4600	4600	4600	0
419	20240626	140000	464680	4600	4600	4600	4600	0
420	20240626	135900	464680	4600	4600	4600	4600	0
421	20240626	135800	464680	4600	4600	4600	4600	0
422	20240626	135700	464680	4600	4600	4600	4600	0
423	20240626	135600	464680	4600	4600	4600	4600	0
424	20240626	135500	464680	4600	4600	4600	4600	0
425	20240626	135400	464680	4600	4600	4600	4600	0
426	20240626	135300	464680	4600	4600	4600	4600	0
427	20240626	135200	464680	4600	4600	4600	4600	0
428	20240626	135100	464680	4600	4600	4600	4600	0
429	20240626	135000	464680	4600	4600	4600	4600	0
430	20240626	134900	464680	4600	4600	4600	4600	0
431	20240626	134800	464680	4600	4600	4600	4600	0
432	20240626	134700	464680	4600	4600	4600	4600	0
433	20240626	134600	464680	4600	4600	4600	4600	0
434	20240626	134500	464680	4600	4600	4600	4600	0
435	20240626	134400	464680	4600	4600	4600	4600	0
436	20240626	134300	464680	4600	4600	4600	4600	0
437	20240626	134200	464680	4600	4600	4600	4600	0
438	20240626	134100	464680	4600	4600	4600	4600	0
439	20240626	134000	464680	4600	4600	4600	4600	0
440	20240626	133900	464680	4600	4600	4600	4600	0
441	20240626	133800	464680	4600	4600	4600	4600	0
442	20240626	133700	464680	4600	4600	4600	4600	0
443	20240626	133600	464680	4600	4600	4600	4600	0
444	20240626	133500	464680	4600	4600	4600	4600	0
445	20240626	133400	464680	4600	4600	4600	4600	0
446	20240626	133300	464680	4600	4600	4600	4600	0
447	20240626	133200	464680	4600	4600	4600	4600	0
448	20240626	133100	464680	4600	4600	4600	4600	0
449	20240626	133000	464680	4600	4600	4600	4600	0
450	20240626	132900	464680	4600	4600	4600	4600	0
451	20240626	132800	464680	4600	4600	4600	4600	0
452	20240626	132700	464680	4600	4600	4600	4600	100
453	20240626	132600	4680	4680	4680	4680	4680	0
454	20240626	132500	4680	4680	4680	4680	4680	0
455	20240626	132400	4680	4680	4680	4680	4680	0
456	20240626	132300	4680	4680	4680	4680	4680	0
457	20240626	132200	4680	4680	4680	4680	4680	0
458	20240626	132100	4680	4680	4680	4680	4680	0
459	20240626	132000	4680	4680	4680	4680	4680	0
460	20240626	131900	4680	4680	4680	4680	4680	0
461	20240626	131800	4680	4680	4680	4680	4680	0
462	20240626	131700	4680	4680	4680	4680	4680	0
463	20240626	131600	4680	4680	4680	4680	4680	0
464	20240626	131500	4680	4680	4680	4680	4680	0
465	20240626	131400	4680	4680	4680	4680	4680	0
466	20240626	131300	4680	4680	4680	4680	4680	0
467	20240626	131200	4680	4680	4680	4680	4680	0
468	20240626	131100	4680	4680	4680	4680	4680	0
469	20240626	131000	4680	4680	4680	4680	4680	0
470	20240626	130900	4680	4680	4680	4680	4680	0
471	20240626	130800	4680	4680	4680	4680	4680	0
472	20240626	130700	4680	4680	4680	4680	4680	0
473	20240626	130600	4680	4680	4680	4680	4680	0
474	20240626	130500	4680	4680	4680	4680	4680	0
475	20240626	130400	4680	4680	4680	4680	4680	0
476	20240626	130300	4680	4680	4680	4680	4680	0
477	20240626	130200	4680	4680	4680	4680	4680	0
478	20240626	130100	4680	4680	4680	4680	4680	0
479	20240626	130000	4680	4680	4680	4680	4680	0
480	20240626	125900	4680	4680	4680	4680	4680	0
481	20240626	125800	4680	4680	4680	4680	4680	0
482	20240626	125700	4680	4680	4680	4680	4680	0
483	20240626	125600	4680	4680	4680	4680	4680	0
484	20240626	125500	4680	4680	4680	4680	4680	0
485	20240626	125400	4680	4680	4680	4680	4680	0
486	20240626	125300	4680	4680	4680	4680	4680	0
487	20240626	125200	4680	4680	4680	4680	4680	0
488	20240626	125100	4680	4680	4680	4680	4680	0
489	20240626	125000	4680	4680	4680	4680	4680	0
490	20240626	124900	4680	4680	4680	4680	4680	0
491	20240626	124800	4680	4680	4680	4680	4680	0
492	20240626	124700	4680	4680	4680	4680	4680	0
493	20240626	124600	4680	4680	4680	4680	4680	0
494	20240626	124500	4680	4680	4680	4680	4680	0
495	20240626	124400	4680	4680	4680	4680	4680	0
496	20240626	124300	4680	4680	4680	4680	4680	0
497	20240626	124200	4680	4680	4680	4680	4680	0
498	20240626	124100	4680	4680	4680	4680	4680	0
499	20240626	124000	4680	4680	4680	4680	4680	0
500	20240626	123900	4680	4680	4680	4680	4680	0
501	20240626	123800	4680	4680	4680	4680	4680	0
502	20240626	123700	4680	4680	4680	4680	4680	0
503	20240626	123600	4680	4680	4680	4680	4680	0
504	20240626	123500	4680	4680	4680	4680	4680	0
505	20240626	123400	4680	4680	4680	4680	4680	0
506	20240626	123300	4680	4680	4680	4680	4680	0
507	20240626	123200	4680	4680	4680	4680	4680	0
508	20240626	123100	4680	4680	4680	4680	4680	0
509	20240626	123000	4680	4680	4680	4680	4680	0
510	20240626	122900	4680	4680	4680	4680	4680	0
511	20240626	122800	4680	4680	4680	4680	4680	0
512	20240626	122700	4680	4680	4680	4680	4680	0
513	20240626	122600	4680	4680	4680	4680	4680	0
514	20240626	122500	4680	4680	4680	4680	4680	0
515	20240626	122400	4680	4680	4680	4680	4680	0
516	20240626	122300	4680	4680	4680	4680	4680	0
517	20240626	122200	4680	4680	4680	4680	4680	0
518	20240626	122100	4680	4680	4680	4680	4680	0
519	20240626	122000	4680	4680	4680	4680	4680	0
520	20240626	121900	4680	4680	4680	4680	4680	0
521	20240626	121800	4680	4680	4680	4680	4680	0
522	20240626	121700	4680	4680	4680	4680	4680	0
523	20240626	121600	4680	4680	4680	4680	4680	0
524	20240626	121500	4680	4680	4680	4680	4680	0
525	20240626	121400	4680	4680	4680	4680	4680	0
526	20240626	121300	4680	4680	4680	4680	4680	0
527	20240626	121200	4680	4680	4680	4680	4680	0
528	20240626	121100	4680	4680	4680	4680	4680	0
529	20240626	121000	4680	4680	4680	4680	4680	0
530	20240626	120900	4680	4680	4680	4680	4680	0
531	20240626	120800	4680	4680	4680	4680	4680	0
532	20240626	120700	4680	4680	4680	4680	4680	0
533	20240626	120600	4680	4680	4680	4680	4680	0
534	20240626	120500	4680	4680	4680	4680	4680	0
535	20240626	120400	4680	4680	4680	4680	4680	0
536	20240626	120300	4680	4680	4680	4680	4680	0
537	20240626	120200	4680	4680	4680	4680	4680	0
538	20240626	120100	4680	4680	4680	4680	4680	0
539	20240626	120000	4680	4680	4680	4680	4680	0
540	20240626	115900	4680	4680	4680	4680	4680	0
541	20240626	115800	4680	4680	4680	4680	4680	0
542	20240626	115700	4680	4680	4680	4680	4680	0
543	20240626	115600	4680	4680	4680	4680	4680	0
544	20240626	115500	4680	4680	4680	4680	4680	0
545	20240626	115400	4680	4680	4680	4680	4680	0
546	20240626	115300	4680	4680	4680	4680	4680	0
547	20240626	115200	4680	4680	4680	4680	4680	0
548	20240626	115100	4680	4680	4680	4680	4680	0
549	20240626	115000	4680	4680	4680	4680	4680	0
550	20240626	114900	4680	4680	4680	4680	4680	0
551	20240626	114800	4680	4680	4680	4680	4680	0
552	20240626	114700	4680	4680	4680	4680	4680	0
553	20240626	114600	4680	4680	4680	4680	4680	0
554	20240626	114500	4680	4680	4680	4680	4680	0
555	20240626	114400	4680	4680	4680	4680	4680	0
556	20240626	114300	4680	4680	4680	4680	4680	0
557	20240626	114200	4680	4680	4680	4680	4680	0
558	20240626	114100	4680	4680	4680	4680	4680	0
559	20240626	114000	4680	4680	4680	4680	4680	0
560	20240626	113900	4680	4680	4680	4680	4680	0
561	20240626	113800	4680	4680	4680	4680	4680	0
562	20240626	113700	4680	4680	4680	4680	4680	0
563	20240626	113600	4680	4680	4680	4680	4680	0
564	20240626	113500	4680	4680	4680	4680	4680	0
565	20240626	113400	4680	4680	4680	4680	4680	0
566	20240626	113300	4680	4680	4680	4680	4680	0
567	20240626	113200	4680	4680	4680	4680	4680	0
568	20240626	113100	4680	4680	4680	4680	4680	0
569	20240626	113000	4680	4680	4680	4680	4680	0
570	20240626	112900	4680	4680	4680	4680	4680	0
571	20240626	112800	4680	4680	4680	4680	4680	0
572	20240626	112700	4680	4680	4680	4680	4680	0
573	20240626	112600	4680	4680	4680	4680	4680	0
574	20240626	112500	4680	4680	4680	4680	4680	0
575	20240626	112400	4680	4680	4680	4680	4680	0
576	20240626	112300	4680	4680	4680	4680	4680	0
577	20240626	112200	4680	4680	4680	4680	4680	0
578	20240626	112100	4680	4680	4680	4680	4680	0
579	20240626	112000	4680	4680	4680	4680	4680	0
580	20240626	111900	4680	4680	4680	4680	4680	0
581	20240626	111800	4680	4680	4680	4680	4680	0
582	20240626	111700	4680	4680	4680	4680	4680	0
583	20240626	111600	4680	4680	4680	4680	4680	0
584	20240626	111500	4680	4680	4680	4680	4680	0
585	20240626	111400	4680	4680	4680	4680	4680	0
586	20240626	111300	4680	4680	4680	4680	4680	0
587	20240626	111200	4680	4680	4680	4680	4680	0
588	20240626	111100	4680	4680	4680	4680	4680	0
589	20240626	111000	4680	4680	4680	4680	4680	0
590	20240626	110900	4680	4680	4680	4680	4680	0
591	20240626	110800	4680	4680	4680	4680	4680	0
592	20240626	110700	4680	4680	4680	4680	4680	0
593	20240626	110600	4680	4680	4680	4680	4680	0
594	20240626	110500	4680	4680	4680	4680	4680	0
595	20240626	110400	4680	4680	4680	4680	4680	0
596	20240626	110300	4680	4680	4680	4680	4680	0
597	20240626	110200	4680	4680	4680	4680	4680	0
598	20240626	110100	4680	4680	4680	4680	4680	0
599	20240626	110000	4680	4680	4680	4680	4680	0
600	20240626	105900	4680	4680	4680	4680	4680	0
601	20240626	105800	4680	4680	4680	4680	4680	0
602	20240626	105700	4680	4680	4680	4680	4680	0
603	20240626	105600	4680	4680	4680	4680	4680	0
604	20240626	105500	4680	4680	4680	4680	4680	0
605	20240626	105400	4680	4680	4680	4680	4680	0
606	20240626	105300	4680	4680	4680	4680	4680	0
607	20240626	105200	4680	4680	4680	4680	4680	0
608	20240626	105100	4680	4680	4680	4680	4680	0
609	20240626	105000	4680	4680	4680	4680	4680	0
610	20240626	104900	4680	4680	4680	4680	4680	0
611	20240626	104800	4680	4680	4680	4680	4680	0
612	20240626	104700	4680	4680	4680	4680	4680	0
613	20240626	104600	4680	4680	4680	4680	4680	0
614	20240626	104500	4680	4680	4680	4680	4680	0
615	20240626	104400	4680	4680	4680	4680	4680	0
616	20240626	104300	4680	4680	4680	4680	4680	0
617	20240626	104200	4680	4680	4680	4680	4680	0
618	20240626	104100	4680	4680	4680	4680	4680	0
619	20240626	104000	4680	4680	4680	4680	4680	0
620	20240626	103900	4680	4680	4680	4680	4680	0
621	20240626	103800	4680	4680	4680	4680	4680	0
622	20240626	103700	4680	4680	4680	4680	4680	0
623	20240626	103600	4680	4680	4680	4680	4680	0
624	20240626	103500	4680	4680	4680	4680	4680	0
625	20240626	103400	4680	4680	4680	4680	4680	0
626	20240626	103300	4680	4680	4680	4680	4680	0
627	20240626	103200	4680	4680	4680	4680	4680	0
628	20240626	103100	4680	4680	4680	4680	4680	0
629	20240626	103000	4680	4680	4680	4680	4680	0
630	20240626	102900	4680	4680	4680	4680	4680	0
631	20240626	102800	4680	4680	4680	4680	4680	0
632	20240626	102700	4680	4680	4680	4680	4680	0
633	20240626	102600	4680	4680	4680	4680	4680	0
634	20240626	102500	4680	4680	4680	4680	4680	0
635	20240626	102400	4680	4680	4680	4680	4680	0
636	20240626	102300	4680	4680	4680	4680	4680	0
637	20240626	102200	4680	4680	4680	4680	4680	0
638	20240626	102100	4680	4680	4680	4680	4680	0
639	20240626	102000	4680	4680	4680	4680	4680	0
640	20240626	101900	4680	4680	4680	4680	4680	0
641	20240626	101800	4680	4680	4680	4680	4680	0
642	20240626	101700	4680	4680	4680	4680	4680	0
643	20240626	101600	4680	4680	4680	4680	4680	0
644	20240626	101500	4680	4680	4680	4680	4680	0
645	20240626	101400	4680	4680	4680	4680	4680	0
646	20240626	101300	4680	4680	4680	4680	4680	0
647	20240626	101200	4680	4680	4680	4680	4680	0
648	20240626	101100	4680	4680	4680	4680	4680	0
649	20240626	101000	4680	4680	4680	4680	4680	0
650	20240626	100900	4680	4680	4680	4680	4680	0
651	20240626	100800	4680	4680	4680	4680	4680	0
652	20240626	100700	4680	4680	4680	4680	4680	0
653	20240626	100600	4680	4680	4680	4680	4680	0
654	20240626	100500	4680	4680	4680	4680	4680	0
655	20240626	100400	4680	4680	4680	4680	4680	0
656	20240626	100300	4680	4680	4680	4680	4680	0
657	20240626	100200	4680	4680	4680	4680	4680	0
658	20240626	100100	4680	4680	4680	4680	4680	0
659	20240626	100000	4680	4680	4680	4680	4680	0
660	20240626	095900	4680	4680	4680	4680	4680	0
661	20240626	095800	4680	4680	4680	4680	4680	0
662	20240626	095700	4680	4680	4680	4680	4680	0
663	20240626	095600	4680	4680	4680	4680	4680	0
664	20240626	095500	4680	4680	4680	4680	4680	0
665	20240626	095400	4680	4680	4680	4680	4680	0
666	20240626	095300	4680	4680	4680	4680	4680	0
667	20240626	095200	4680	4680	4680	4680	4680	0
668	20240626	095100	4680	4680	4680	4680	4680	0
669	20240626	095000	4680	4680	4680	4680	4680	0
670	20240626	094900	4680	4680	4680	4680	4680	0
671	20240626	094800	4680	4680	4680	4680	4680	0
672	20240626	094700	4680	4680	4680	4680	4680	0
673	20240626	094600	4680	4680	4680	4680	4680	0
674	20240626	094500	4680	4680	4680	4680	4680	0
675	20240626	094400	4680	4680	4680	4680	4680	0
676	20240626	094300	4680	4680	4680	4680	4680	0
677	20240626	094200	4680	4680	4680	4680	4680	0
678	20240626	094100	4680	4680	4680	4680	4680	0
679	20240626	094000	4680	4680	4680	4680	4680	0
680	20240626	093900	4680	4680	4680	4680	4680	0
681	20240626	093800	4680	4680	4680	4680	4680	0
682	20240626	093700	4680	4680	4680	4680	4680	0
683	20240626	093600	4680	4680	4680	4680	4680	0
684	20240626	093500	4680	4680	4680	4680	4680	0
685	20240626	093400	4680	4680	4680	4680	4680	0
686	20240626	093300	4680	4680	4680	4680	4680	0
687	20240626	093200	4680	4680	4680	4680	4680	0
688	20240626	093100	4680	4680	4680	4680	4680	0
689	20240626	093000	4680	4680	4680	4680	4680	0
690	20240626	092900	4680	4680	4680	4680	4680	0
691	20240626	092800	4680	4680	4680	4680	4680	0
692	20240626	092700	4680	4680	4680	4680	4680	0
693	20240626	092600	4680	4680	4680	4680	4680	0
694	20240626	092500	4680	4680	4680	4680	4680	0
695	20240626	092400	4680	4680	4680	4680	4680	0
696	20240626	092300	4680	4680	4680	4680	4680	0
697	20240626	092200	4680	4680	4680	4680	4680	0
698	20240626	092100	4680	4680	4680	4680	4680	0
699	20240626	092000	4680	4680	4680	4680	4680	0
700	20240626	091900	4680	4680	4680	4680	4680	0
701	20240626	091800	4680	4680	4680	4680	4680	0
702	20240626	091700	4680	4680	4680	4680	4680	1
703	20240626	091600	0	4575	4575	4575	4575	0
704	20240626	091500	0	4575	4575	4575	4575	0
705	20240626	091400	0	4575	4575	4575	4575	0
706	20240626	091300	0	4575	4575	4575	4575	0
707	20240626	091200	0	4575	4575	4575	4575	0
708	20240626	091100	0	4575	4575	4575	4575	0
709	20240626	091000	0	4575	4575	4575	4575	0
710	20240626	090900	0	4575	4575	4575	4575	0
711	20240626	090800	0	4575	4575	4575	4575	0
712	20240626	090700	0	4575	4575	4575	4575	0
713	20240626	090600	0	4575	4575	4575	4575	0
714	20240626	090500	0	4575	4575	4575	4575	0
715	20240626	090400	0	4575	4575	4575	4575	0
716	20240626	090300	0	4575	4575	4575	4575	0
717	20240626	090200	0	4575	4575	4575	4575	0
718	20240626	090100	0	4575	4575	4575	4575	0
719	20240626	090000	0	4575	4575	4575	4575	0