KissMeData/278990/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	205800	448750	9790	9790	9790	9790	35
3	20240617	205700	448750	9790	9790	9790	9790	0
4	20240617	205600	448750	9790	9790	9790	9790	0
5	20240617	205500	448750	9790	9790	9790	9790	0
6	20240617	205400	448750	9790	9790	9790	9790	0
7	20240617	205300	448750	9790	9790	9790	9790	0
8	20240617	205200	448750	9790	9790	9790	9790	0
9	20240617	205100	448750	9790	9790	9790	9790	0
10	20240617	205000	448750	9790	9790	9790	9790	0
11	20240617	204900	448750	9790	9790	9790	9790	0
12	20240617	204800	448750	9790	9790	9790	9790	0
13	20240617	204700	448750	9790	9790	9790	9790	0
14	20240617	204600	448750	9790	9790	9790	9790	0
15	20240617	204500	448750	9790	9790	9790	9790	0
16	20240617	204400	448750	9790	9790	9790	9790	0
17	20240617	204300	448750	9790	9790	9790	9790	0
18	20240617	204200	448750	9790	9790	9790	9790	0
19	20240617	204100	448750	9790	9790	9790	9790	0
20	20240617	204000	448750	9790	9790	9790	9790	0
21	20240617	203900	448750	9790	9790	9790	9790	0
22	20240617	203800	448750	9790	9790	9790	9790	0
23	20240617	203700	448750	9790	9790	9790	9790	0
24	20240617	203600	448750	9790	9790	9790	9790	0
25	20240617	203500	448750	9790	9790	9790	9790	0
26	20240617	203400	448750	9790	9790	9790	9790	0
27	20240617	203300	448750	9790	9790	9790	9790	0
28	20240617	203200	448750	9790	9790	9790	9790	0
29	20240617	203100	448750	9790	9790	9790	9790	0
30	20240617	203000	448750	9790	9790	9790	9790	0
31	20240617	202900	448750	9790	9790	9790	9790	0
32	20240617	202800	448750	9790	9790	9790	9790	35
33	20240617	202700	448750	9790	9790	9790	9790	0
34	20240617	202600	448750	9790	9790	9790	9790	0
35	20240617	202500	448750	9790	9790	9790	9790	0
36	20240617	202400	448750	9790	9790	9790	9790	0
37	20240617	202300	448750	9790	9790	9790	9790	0
38	20240617	202200	448750	9790	9790	9790	9790	0
39	20240617	202100	448750	9790	9790	9790	9790	0
40	20240617	202000	448750	9790	9790	9790	9790	0
41	20240617	201900	448750	9790	9790	9790	9790	0
42	20240617	201800	448750	9790	9790	9790	9790	0
43	20240617	201700	448750	9790	9790	9790	9790	0
44	20240617	201600	448750	9790	9790	9790	9790	0
45	20240617	201500	448750	9790	9790	9790	9790	0
46	20240617	201400	448750	9790	9790	9790	9790	0
47	20240617	201300	448750	9790	9790	9790	9790	0
48	20240617	201200	448750	9790	9790	9790	9790	0
49	20240617	201100	448750	9790	9790	9790	9790	0
50	20240617	201000	448750	9790	9790	9790	9790	0
51	20240617	200900	448750	9790	9790	9790	9790	0
52	20240617	200800	448750	9790	9790	9790	9790	0
53	20240617	200700	448750	9790	9790	9790	9790	0
54	20240617	200600	448750	9790	9790	9790	9790	0
55	20240617	200500	448750	9790	9790	9790	9790	0
56	20240617	200400	448750	9790	9790	9790	9790	0
57	20240617	200300	448750	9790	9790	9790	9790	0
58	20240617	200200	448750	9790	9790	9790	9790	0
59	20240617	200100	448750	9790	9790	9790	9790	0
60	20240617	200000	448750	9790	9790	9790	9790	0
61	20240617	195900	448750	9790	9790	9790	9790	0
62	20240617	195800	448750	9790	9790	9790	9790	35
63	20240617	195700	448750	9790	9790	9790	9790	0
64	20240617	195600	448750	9790	9790	9790	9790	0
65	20240617	195500	448750	9790	9790	9790	9790	0
66	20240617	195400	448750	9790	9790	9790	9790	0
67	20240617	195300	448750	9790	9790	9790	9790	0
68	20240617	195200	448750	9790	9790	9790	9790	0
69	20240617	195100	448750	9790	9790	9790	9790	0
70	20240617	195000	448750	9790	9790	9790	9790	0
71	20240617	194900	448750	9790	9790	9790	9790	0
72	20240617	194800	448750	9790	9790	9790	9790	0
73	20240617	194700	448750	9790	9790	9790	9790	0
74	20240617	194600	448750	9790	9790	9790	9790	0
75	20240617	194500	448750	9790	9790	9790	9790	0
76	20240617	194400	448750	9790	9790	9790	9790	0
77	20240617	194300	448750	9790	9790	9790	9790	0
78	20240617	194200	448750	9790	9790	9790	9790	0
79	20240617	194100	448750	9790	9790	9790	9790	0
80	20240617	194000	448750	9790	9790	9790	9790	0
81	20240617	193900	448750	9790	9790	9790	9790	0
82	20240617	193800	448750	9790	9790	9790	9790	0
83	20240617	193700	448750	9790	9790	9790	9790	0
84	20240617	193600	448750	9790	9790	9790	9790	0
85	20240617	193500	448750	9790	9790	9790	9790	0
86	20240617	193400	448750	9790	9790	9790	9790	0
87	20240617	193300	448750	9790	9790	9790	9790	0
88	20240617	193200	448750	9790	9790	9790	9790	0
89	20240617	193100	448750	9790	9790	9790	9790	0
90	20240617	193000	448750	9790	9790	9790	9790	0
91	20240617	192900	448750	9790	9790	9790	9790	0
92	20240617	192800	448750	9790	9790	9790	9790	35
93	20240617	192700	448750	9790	9790	9790	9790	0
94	20240617	192600	448750	9790	9790	9790	9790	0
95	20240617	192500	448750	9790	9790	9790	9790	0
96	20240617	192400	448750	9790	9790	9790	9790	0
97	20240617	192300	448750	9790	9790	9790	9790	0
98	20240617	192200	448750	9790	9790	9790	9790	0
99	20240617	192100	448750	9790	9790	9790	9790	0
100	20240617	192000	448750	9790	9790	9790	9790	0
101	20240617	191900	448750	9790	9790	9790	9790	0
102	20240617	191800	448750	9790	9790	9790	9790	0
103	20240617	191700	448750	9790	9790	9790	9790	0
104	20240617	191600	448750	9790	9790	9790	9790	0
105	20240617	191500	448750	9790	9790	9790	9790	0
106	20240617	191400	448750	9790	9790	9790	9790	0
107	20240617	191300	448750	9790	9790	9790	9790	0
108	20240617	191200	448750	9790	9790	9790	9790	0
109	20240617	191100	448750	9790	9790	9790	9790	0
110	20240617	191000	448750	9790	9790	9790	9790	0
111	20240617	190900	448750	9790	9790	9790	9790	0
112	20240617	190800	448750	9790	9790	9790	9790	0
113	20240617	190700	448750	9790	9790	9790	9790	0
114	20240617	190600	448750	9790	9790	9790	9790	0
115	20240617	190500	448750	9790	9790	9790	9790	0
116	20240617	190400	448750	9790	9790	9790	9790	0
117	20240617	190300	448750	9790	9790	9790	9790	0
118	20240617	190200	448750	9790	9790	9790	9790	0
119	20240617	190100	448750	9790	9790	9790	9790	0
120	20240617	190000	448750	9790	9790	9790	9790	0
121	20240617	185900	448750	9790	9790	9790	9790	0
122	20240617	185800	448750	9790	9790	9790	9790	35
123	20240617	185700	448750	9790	9790	9790	9790	0
124	20240617	185600	448750	9790	9790	9790	9790	0
125	20240617	185500	448750	9790	9790	9790	9790	0
126	20240617	185400	448750	9790	9790	9790	9790	0
127	20240617	185300	448750	9790	9790	9790	9790	0
128	20240617	185200	448750	9790	9790	9790	9790	0
129	20240617	185100	448750	9790	9790	9790	9790	0
130	20240617	185000	448750	9790	9790	9790	9790	0
131	20240617	184900	448750	9790	9790	9790	9790	0
132	20240617	184800	448750	9790	9790	9790	9790	0
133	20240617	184700	448750	9790	9790	9790	9790	0
134	20240617	184600	448750	9790	9790	9790	9790	0
135	20240617	184500	448750	9790	9790	9790	9790	0
136	20240617	184400	448750	9790	9790	9790	9790	0
137	20240617	184300	448750	9790	9790	9790	9790	0
138	20240617	184200	448750	9790	9790	9790	9790	0
139	20240617	184100	448750	9790	9790	9790	9790	0
140	20240617	184000	448750	9790	9790	9790	9790	0
141	20240617	183900	448750	9790	9790	9790	9790	0
142	20240617	183800	448750	9790	9790	9790	9790	0
143	20240617	183700	448750	9790	9790	9790	9790	0
144	20240617	183600	448750	9790	9790	9790	9790	0
145	20240617	183500	448750	9790	9790	9790	9790	0
146	20240617	183400	448750	9790	9790	9790	9790	0
147	20240617	183300	448750	9790	9790	9790	9790	0
148	20240617	183200	448750	9790	9790	9790	9790	0
149	20240617	183100	448750	9790	9790	9790	9790	0
150	20240617	183000	448750	9790	9790	9790	9790	0
151	20240617	182900	448750	9790	9790	9790	9790	0
152	20240617	182800	448750	9790	9790	9790	9790	35
153	20240617	182700	448750	9790	9790	9790	9790	0
154	20240617	182600	448750	9790	9790	9790	9790	0
155	20240617	182500	448750	9790	9790	9790	9790	0
156	20240617	182400	448750	9790	9790	9790	9790	0
157	20240617	182300	448750	9790	9790	9790	9790	0
158	20240617	182200	448750	9790	9790	9790	9790	0
159	20240617	182100	448750	9790	9790	9790	9790	0
160	20240617	182000	448750	9790	9790	9790	9790	0
161	20240617	181900	448750	9790	9790	9790	9790	0
162	20240617	181800	448750	9790	9790	9790	9790	0
163	20240617	181700	448750	9790	9790	9790	9790	0
164	20240617	181600	448750	9790	9790	9790	9790	0
165	20240617	181500	448750	9790	9790	9790	9790	0
166	20240617	181400	448750	9790	9790	9790	9790	0
167	20240617	181300	448750	9790	9790	9790	9790	0
168	20240617	181200	448750	9790	9790	9790	9790	0
169	20240617	181100	448750	9790	9790	9790	9790	0
170	20240617	181000	448750	9790	9790	9790	9790	0
171	20240617	180900	448750	9790	9790	9790	9790	0
172	20240617	180800	448750	9790	9790	9790	9790	0
173	20240617	180700	448750	9790	9790	9790	9790	0
174	20240617	180600	448750	9790	9790	9790	9790	0
175	20240617	180500	448750	9790	9790	9790	9790	0
176	20240617	180400	448750	9790	9790	9790	9790	0
177	20240617	180300	448750	9790	9790	9790	9790	0
178	20240617	180200	448750	9790	9790	9790	9790	0
179	20240617	180100	448750	9790	9790	9790	9790	0
180	20240617	180000	448750	9790	9790	9790	9790	0
181	20240617	175900	448750	9790	9790	9790	9790	0
182	20240617	175800	448750	9790	9790	9790	9790	35
183	20240617	175700	448750	9790	9790	9790	9790	0
184	20240617	175600	448750	9790	9790	9790	9790	0
185	20240617	175500	448750	9790	9790	9790	9790	0
186	20240617	175400	448750	9790	9790	9790	9790	0
187	20240617	175300	448750	9790	9790	9790	9790	0
188	20240617	175200	448750	9790	9790	9790	9790	0
189	20240617	175100	448750	9790	9790	9790	9790	0
190	20240617	175000	448750	9790	9790	9790	9790	0
191	20240617	174900	448750	9790	9790	9790	9790	0
192	20240617	174800	448750	9790	9790	9790	9790	0
193	20240617	174700	448750	9790	9790	9790	9790	0
194	20240617	174600	448750	9790	9790	9790	9790	0
195	20240617	174500	448750	9790	9790	9790	9790	0
196	20240617	174400	448750	9790	9790	9790	9790	0
197	20240617	174300	448750	9790	9790	9790	9790	0
198	20240617	174200	448750	9790	9790	9790	9790	0
199	20240617	174100	448750	9790	9790	9790	9790	0
200	20240617	174000	448750	9790	9790	9790	9790	0
201	20240617	173900	448750	9790	9790	9790	9790	0
202	20240617	173800	448750	9790	9790	9790	9790	0
203	20240617	173700	448750	9790	9790	9790	9790	0
204	20240617	173600	448750	9790	9790	9790	9790	0
205	20240617	173500	448750	9790	9790	9790	9790	0
206	20240617	173400	448750	9790	9790	9790	9790	0
207	20240617	173300	448750	9790	9790	9790	9790	0
208	20240617	173200	448750	9790	9790	9790	9790	0
209	20240617	173100	448750	9790	9790	9790	9790	0
210	20240617	173000	448750	9790	9790	9790	9790	0
211	20240617	172900	448750	9790	9790	9790	9790	0
212	20240617	172800	448750	9790	9790	9790	9790	35
213	20240617	172700	448750	9790	9790	9790	9790	0
214	20240617	172600	448750	9790	9790	9790	9790	0
215	20240617	172500	448750	9790	9790	9790	9790	0
216	20240617	172400	448750	9790	9790	9790	9790	0
217	20240617	172300	448750	9790	9790	9790	9790	0
218	20240617	172200	448750	9790	9790	9790	9790	0
219	20240617	172100	448750	9790	9790	9790	9790	0
220	20240617	172000	448750	9790	9790	9790	9790	0
221	20240617	171900	448750	9790	9790	9790	9790	0
222	20240617	171800	448750	9790	9790	9790	9790	0
223	20240617	171700	448750	9790	9790	9790	9790	0
224	20240617	171600	448750	9790	9790	9790	9790	0
225	20240617	171500	448750	9790	9790	9790	9790	0
226	20240617	171400	448750	9790	9790	9790	9790	0
227	20240617	171300	448750	9790	9790	9790	9790	0
228	20240617	171200	448750	9790	9790	9790	9790	0
229	20240617	171100	448750	9790	9790	9790	9790	0
230	20240617	171000	448750	9790	9790	9790	9790	0
231	20240617	170900	448750	9790	9790	9790	9790	0
232	20240617	170800	448750	9790	9790	9790	9790	0
233	20240617	170700	448750	9790	9790	9790	9790	0
234	20240617	170600	448750	9790	9790	9790	9790	0
235	20240617	170500	448750	9790	9790	9790	9790	0
236	20240617	170400	448750	9790	9790	9790	9790	0
237	20240617	170300	448750	9790	9790	9790	9790	0
238	20240617	170200	448750	9790	9790	9790	9790	0
239	20240617	170100	448750	9790	9790	9790	9790	0
240	20240617	170000	448750	9790	9790	9790	9790	0
241	20240617	165900	448750	9790	9790	9790	9790	0
242	20240617	165800	448750	9790	9790	9790	9790	35
243	20240617	165700	448750	9790	9790	9790	9790	0
244	20240617	165600	448750	9790	9790	9790	9790	0
245	20240617	165500	448750	9790	9790	9790	9790	0
246	20240617	165400	448750	9790	9790	9790	9790	0
247	20240617	165300	448750	9790	9790	9790	9790	0
248	20240617	165200	448750	9790	9790	9790	9790	0
249	20240617	165100	448750	9790	9790	9790	9790	0
250	20240617	165000	448750	9790	9790	9790	9790	0
251	20240617	164900	448750	9790	9790	9790	9790	0
252	20240617	164800	448750	9790	9790	9790	9790	0
253	20240617	164700	448750	9790	9790	9790	9790	0
254	20240617	164600	448750	9790	9790	9790	9790	0
255	20240617	164500	448750	9790	9790	9790	9790	0
256	20240617	164400	448750	9790	9790	9790	9790	0
257	20240617	164300	448750	9790	9790	9790	9790	0
258	20240617	164200	448750	9790	9790	9790	9790	0
259	20240617	164100	448750	9790	9790	9790	9790	0
260	20240617	164000	448750	9790	9790	9790	9790	0
261	20240617	163900	448750	9790	9790	9790	9790	0
262	20240617	163800	448750	9790	9790	9790	9790	0
263	20240617	163700	448750	9790	9790	9790	9790	0
264	20240617	163600	448750	9790	9790	9790	9790	0
265	20240617	163500	448750	9790	9790	9790	9790	0
266	20240617	163400	448750	9790	9790	9790	9790	0
267	20240617	163300	448750	9790	9790	9790	9790	0
268	20240617	163200	448750	9790	9790	9790	9790	0
269	20240617	163100	448750	9790	9790	9790	9790	0
270	20240617	163000	448750	9790	9790	9790	9790	0
271	20240617	162900	448750	9790	9790	9790	9790	0
272	20240617	162800	448750	9790	9790	9790	9790	35
273	20240617	162700	448750	9790	9790	9790	9790	0
274	20240617	162600	448750	9790	9790	9790	9790	0
275	20240617	162500	448750	9790	9790	9790	9790	0
276	20240617	162400	448750	9790	9790	9790	9790	0
277	20240617	162300	448750	9790	9790	9790	9790	0
278	20240617	162200	448750	9790	9790	9790	9790	0
279	20240617	162100	448750	9790	9790	9790	9790	0
280	20240617	162000	448750	9790	9790	9790	9790	0
281	20240617	161900	448750	9790	9790	9790	9790	0
282	20240617	161800	448750	9790	9790	9790	9790	0
283	20240617	161700	448750	9790	9790	9790	9790	0
284	20240617	161600	448750	9790	9790	9790	9790	0
285	20240617	161500	448750	9790	9790	9790	9790	0
286	20240617	161400	448750	9790	9790	9790	9790	0
287	20240617	161300	448750	9790	9790	9790	9790	0
288	20240617	161200	448750	9790	9790	9790	9790	0
289	20240617	161100	448750	9790	9790	9790	9790	0
290	20240617	161000	448750	9790	9790	9790	9790	0
291	20240617	160900	448750	9790	9790	9790	9790	0
292	20240617	160800	448750	9790	9790	9790	9790	0
293	20240617	160700	448750	9790	9790	9790	9790	0
294	20240617	160600	448750	9790	9790	9790	9790	0
295	20240617	160500	448750	9790	9790	9790	9790	0
296	20240617	160400	448750	9790	9790	9790	9790	0
297	20240617	160300	448750	9790	9790	9790	9790	0
298	20240617	160200	448750	9790	9790	9790	9790	0
299	20240617	160100	448750	9790	9790	9790	9790	0
300	20240617	160000	448750	9790	9790	9790	9790	0
301	20240617	155900	448750	9790	9790	9790	9790	0
302	20240617	155800	448750	9790	9790	9790	9790	35
303	20240617	155700	448750	9790	9790	9790	9790	0
304	20240617	155600	448750	9790	9790	9790	9790	0
305	20240617	155500	448750	9790	9790	9790	9790	0
306	20240617	155400	448750	9790	9790	9790	9790	0
307	20240617	155300	448750	9790	9790	9790	9790	0
308	20240617	155200	448750	9790	9790	9790	9790	0
309	20240617	155100	448750	9790	9790	9790	9790	0
310	20240617	155000	448750	9790	9790	9790	9790	0
311	20240617	154900	448750	9790	9790	9790	9790	0
312	20240617	154800	448750	9790	9790	9790	9790	0
313	20240617	154700	448750	9790	9790	9790	9790	0
314	20240617	154600	448750	9790	9790	9790	9790	0
315	20240617	154500	448750	9790	9790	9790	9790	0
316	20240617	154400	448750	9790	9790	9790	9790	0
317	20240617	154300	448750	9790	9790	9790	9790	0
318	20240617	154200	448750	9790	9790	9790	9790	0
319	20240617	154100	448750	9790	9790	9790	9790	0
320	20240617	154000	448750	9790	9790	9790	9790	0
321	20240617	153900	448750	9790	9790	9790	9790	0
322	20240617	153800	448750	9790	9790	9790	9790	0
323	20240617	153700	448750	9790	9790	9790	9790	0
324	20240617	153600	448750	9790	9790	9790	9790	0
325	20240617	153500	448750	9790	9790	9790	9790	0
326	20240617	153400	448750	9790	9790	9790	9790	0
327	20240617	153300	448750	9790	9790	9790	9790	0
328	20240617	153200	448750	9790	9790	9790	9790	0
329	20240617	153100	448750	9790	9790	9790	9790	0
330	20240617	153000	448750	9790	9790	9790	9790	35
331	20240617	152900	106100	9700	9700	9700	9700	0
332	20240617	152800	106100	9700	9700	9700	9700	0
333	20240617	152700	106100	9700	9700	9700	9700	0
334	20240617	152600	106100	9700	9700	9700	9700	0
335	20240617	152500	106100	9700	9700	9700	9700	0
336	20240617	152400	106100	9700	9700	9700	9700	0
337	20240617	152300	106100	9700	9700	9700	9700	0
338	20240617	152200	106100	9700	9700	9700	9700	0
339	20240617	152100	106100	9700	9700	9700	9700	0
340	20240617	152000	106100	9700	9700	9700	9700	0
341	20240617	151900	106100	9700	9700	9700	9700	0
342	20240617	151800	106100	9700	9700	9700	9700	0
343	20240617	151700	106100	9700	9700	9700	9700	0
344	20240617	151600	106100	9700	9700	9700	9700	0
345	20240617	151500	106100	9700	9700	9700	9700	0
346	20240617	151400	106100	9700	9700	9700	9700	4
347	20240617	151300	67300	9700	9700	9700	9700	0
348	20240617	151200	67300	9700	9600	9700	9600	3
349	20240617	151100	38400	9600	9600	9600	9600	0
350	20240617	151000	38400	9600	9600	9600	9600	0
351	20240617	150900	38400	9600	9600	9600	9600	0
352	20240617	150800	38400	9600	9600	9600	9600	0
353	20240617	150700	38400	9600	9600	9600	9600	3
354	20240617	150600	9600	9600	9600	9600	9600	0
355	20240617	150500	9600	9600	9600	9600	9600	0
356	20240617	150400	9600	9600	9600	9600	9600	0
357	20240617	150300	9600	9600	9600	9600	9600	0
358	20240617	150200	9600	9600	9600	9600	9600	0
359	20240617	150100	9600	9600	9600	9600	9600	0
360	20240617	150000	9600	9600	9600	9600	9600	0
361	20240617	145900	9600	9600	9600	9600	9600	0
362	20240617	145800	9600	9600	9600	9600	9600	0
363	20240617	145700	9600	9600	9600	9600	9600	0
364	20240617	145600	9600	9600	9600	9600	9600	0
365	20240617	145500	9600	9600	9600	9600	9600	0
366	20240617	145400	9600	9600	9600	9600	9600	0
367	20240617	145300	9600	9600	9600	9600	9600	0
368	20240617	145200	9600	9600	9600	9600	9600	0
369	20240617	145100	9600	9600	9600	9600	9600	0
370	20240617	145000	9600	9600	9600	9600	9600	0
371	20240617	144900	9600	9600	9600	9600	9600	0
372	20240617	144800	9600	9600	9600	9600	9600	0
373	20240617	144700	9600	9600	9600	9600	9600	0
374	20240617	144600	9600	9600	9600	9600	9600	0
375	20240617	144500	9600	9600	9600	9600	9600	0
376	20240617	144400	9600	9600	9600	9600	9600	0
377	20240617	144300	9600	9600	9600	9600	9600	0
378	20240617	144200	9600	9600	9600	9600	9600	0
379	20240617	144100	9600	9600	9600	9600	9600	0
380	20240617	144000	9600	9600	9600	9600	9600	0
381	20240617	143900	9600	9600	9600	9600	9600	0
382	20240617	143800	9600	9600	9600	9600	9600	0
383	20240617	143700	9600	9600	9600	9600	9600	0
384	20240617	143600	9600	9600	9600	9600	9600	0
385	20240617	143500	9600	9600	9600	9600	9600	0
386	20240617	143400	9600	9600	9600	9600	9600	0
387	20240617	143300	9600	9600	9600	9600	9600	0
388	20240617	143200	9600	9600	9600	9600	9600	0
389	20240617	143100	9600	9600	9600	9600	9600	0
390	20240617	143000	9600	9600	9600	9600	9600	0
391	20240617	142900	9600	9600	9600	9600	9600	0
392	20240617	142800	9600	9600	9600	9600	9600	0
393	20240617	142700	9600	9600	9600	9600	9600	0
394	20240617	142600	9600	9600	9600	9600	9600	0
395	20240617	142500	9600	9600	9600	9600	9600	0
396	20240617	142400	9600	9600	9600	9600	9600	0
397	20240617	142300	9600	9600	9600	9600	9600	0
398	20240617	142200	9600	9600	9600	9600	9600	0
399	20240617	142100	9600	9600	9600	9600	9600	0
400	20240617	142000	9600	9600	9600	9600	9600	0
401	20240617	141900	9600	9600	9600	9600	9600	0
402	20240617	141800	9600	9600	9600	9600	9600	0
403	20240617	141700	9600	9600	9600	9600	9600	0
404	20240617	141600	9600	9600	9600	9600	9600	0
405	20240617	141500	9600	9600	9600	9600	9600	0
406	20240617	141400	9600	9600	9600	9600	9600	0
407	20240617	141300	9600	9600	9600	9600	9600	0
408	20240617	141200	9600	9600	9600	9600	9600	0
409	20240617	141100	9600	9600	9600	9600	9600	0
410	20240617	141000	9600	9600	9600	9600	9600	0
411	20240617	140900	9600	9600	9600	9600	9600	0
412	20240617	140800	9600	9600	9600	9600	9600	0
413	20240617	140700	9600	9600	9600	9600	9600	0
414	20240617	140600	9600	9600	9600	9600	9600	0
415	20240617	140500	9600	9600	9600	9600	9600	0
416	20240617	140400	9600	9600	9600	9600	9600	0
417	20240617	140300	9600	9600	9600	9600	9600	0
418	20240617	140200	9600	9600	9600	9600	9600	1
419	20240617	140100	0	9600	9600	9600	9600	0
420	20240617	140000	0	9600	9600	9600	9600	0
421	20240617	135900	0	9600	9600	9600	9600	0
422	20240617	135800	0	9600	9600	9600	9600	0
423	20240617	135700	0	9600	9600	9600	9600	0
424	20240617	135600	0	9600	9600	9600	9600	0
425	20240617	135500	0	9600	9600	9600	9600	0
426	20240617	135400	0	9600	9600	9600	9600	0
427	20240617	135300	0	9600	9600	9600	9600	0
428	20240617	135200	0	9600	9600	9600	9600	0
429	20240617	135100	0	9600	9600	9600	9600	0
430	20240617	135000	0	9600	9600	9600	9600	0
431	20240617	134900	0	9600	9600	9600	9600	0
432	20240617	134800	0	9600	9600	9600	9600	0
433	20240617	134700	0	9600	9600	9600	9600	0
434	20240617	134600	0	9600	9600	9600	9600	0
435	20240617	134500	0	9600	9600	9600	9600	0
436	20240617	134400	0	9600	9600	9600	9600	0
437	20240617	134300	0	9600	9600	9600	9600	0
438	20240617	134200	0	9600	9600	9600	9600	0
439	20240617	134100	0	9600	9600	9600	9600	0
440	20240617	134000	0	9600	9600	9600	9600	0
441	20240617	133900	0	9600	9600	9600	9600	0
442	20240617	133800	0	9600	9600	9600	9600	0
443	20240617	133700	0	9600	9600	9600	9600	0
444	20240617	133600	0	9600	9600	9600	9600	0
445	20240617	133500	0	9600	9600	9600	9600	0
446	20240617	133400	0	9600	9600	9600	9600	0
447	20240617	133300	0	9600	9600	9600	9600	0
448	20240617	133200	0	9600	9600	9600	9600	0
449	20240617	133100	0	9600	9600	9600	9600	0
450	20240617	133000	0	9600	9600	9600	9600	0
451	20240617	132900	0	9600	9600	9600	9600	0
452	20240617	132800	0	9600	9600	9600	9600	0
453	20240617	132700	0	9600	9600	9600	9600	0
454	20240617	132600	0	9600	9600	9600	9600	0
455	20240617	132500	0	9600	9600	9600	9600	0
456	20240617	132400	0	9600	9600	9600	9600	0
457	20240617	132300	0	9600	9600	9600	9600	0
458	20240617	132200	0	9600	9600	9600	9600	0
459	20240617	132100	0	9600	9600	9600	9600	0
460	20240617	132000	0	9600	9600	9600	9600	0
461	20240617	131900	0	9600	9600	9600	9600	0
462	20240617	131800	0	9600	9600	9600	9600	0
463	20240617	131700	0	9600	9600	9600	9600	0
464	20240617	131600	0	9600	9600	9600	9600	0
465	20240617	131500	0	9600	9600	9600	9600	0
466	20240617	131400	0	9600	9600	9600	9600	0
467	20240617	131300	0	9600	9600	9600	9600	0
468	20240617	131200	0	9600	9600	9600	9600	0
469	20240617	131100	0	9600	9600	9600	9600	0
470	20240617	131000	0	9600	9600	9600	9600	0
471	20240617	130900	0	9600	9600	9600	9600	0
472	20240617	130800	0	9600	9600	9600	9600	0
473	20240617	130700	0	9600	9600	9600	9600	0
474	20240617	130600	0	9600	9600	9600	9600	0
475	20240617	130500	0	9600	9600	9600	9600	0
476	20240617	130400	0	9600	9600	9600	9600	0
477	20240617	130300	0	9600	9600	9600	9600	0
478	20240617	130200	0	9600	9600	9600	9600	0
479	20240617	130100	0	9600	9600	9600	9600	0
480	20240617	130000	0	9600	9600	9600	9600	0
481	20240617	125900	0	9600	9600	9600	9600	0
482	20240617	125800	0	9600	9600	9600	9600	0
483	20240617	125700	0	9600	9600	9600	9600	0
484	20240617	125600	0	9600	9600	9600	9600	0
485	20240617	125500	0	9600	9600	9600	9600	0
486	20240617	125400	0	9600	9600	9600	9600	0
487	20240617	125300	0	9600	9600	9600	9600	0
488	20240617	125200	0	9600	9600	9600	9600	0
489	20240617	125100	0	9600	9600	9600	9600	0
490	20240617	125000	0	9600	9600	9600	9600	0
491	20240617	124900	0	9600	9600	9600	9600	0
492	20240617	124800	0	9600	9600	9600	9600	0
493	20240617	124700	0	9600	9600	9600	9600	0
494	20240617	124600	0	9600	9600	9600	9600	0
495	20240617	124500	0	9600	9600	9600	9600	0
496	20240617	124400	0	9600	9600	9600	9600	0
497	20240617	124300	0	9600	9600	9600	9600	0
498	20240617	124200	0	9600	9600	9600	9600	0
499	20240617	124100	0	9600	9600	9600	9600	0
500	20240617	124000	0	9600	9600	9600	9600	0
501	20240617	123900	0	9600	9600	9600	9600	0
502	20240617	123800	0	9600	9600	9600	9600	0
503	20240617	123700	0	9600	9600	9600	9600	0
504	20240617	123600	0	9600	9600	9600	9600	0
505	20240617	123500	0	9600	9600	9600	9600	0
506	20240617	123400	0	9600	9600	9600	9600	0
507	20240617	123300	0	9600	9600	9600	9600	0
508	20240617	123200	0	9600	9600	9600	9600	0
509	20240617	123100	0	9600	9600	9600	9600	0
510	20240617	123000	0	9600	9600	9600	9600	0
511	20240617	122900	0	9600	9600	9600	9600	0
512	20240617	122800	0	9600	9600	9600	9600	0
513	20240617	122700	0	9600	9600	9600	9600	0
514	20240617	122600	0	9600	9600	9600	9600	0
515	20240617	122500	0	9600	9600	9600	9600	0
516	20240617	122400	0	9600	9600	9600	9600	0
517	20240617	122300	0	9600	9600	9600	9600	0
518	20240617	122200	0	9600	9600	9600	9600	0
519	20240617	122100	0	9600	9600	9600	9600	0
520	20240617	122000	0	9600	9600	9600	9600	0
521	20240617	121900	0	9600	9600	9600	9600	0
522	20240617	121800	0	9600	9600	9600	9600	0
523	20240617	121700	0	9600	9600	9600	9600	0
524	20240617	121600	0	9600	9600	9600	9600	0
525	20240617	121500	0	9600	9600	9600	9600	0
526	20240617	121400	0	9600	9600	9600	9600	0
527	20240617	121300	0	9600	9600	9600	9600	0
528	20240617	121200	0	9600	9600	9600	9600	0
529	20240617	121100	0	9600	9600	9600	9600	0
530	20240617	121000	0	9600	9600	9600	9600	0
531	20240617	120900	0	9600	9600	9600	9600	0
532	20240617	120800	0	9600	9600	9600	9600	0
533	20240617	120700	0	9600	9600	9600	9600	0
534	20240617	120600	0	9600	9600	9600	9600	0
535	20240617	120500	0	9600	9600	9600	9600	0
536	20240617	120400	0	9600	9600	9600	9600	0
537	20240617	120300	0	9600	9600	9600	9600	0
538	20240617	120200	0	9600	9600	9600	9600	0
539	20240617	120100	0	9600	9600	9600	9600	0
540	20240617	120000	0	9600	9600	9600	9600	0
541	20240617	115900	0	9600	9600	9600	9600	0
542	20240617	115800	0	9600	9600	9600	9600	0
543	20240617	115700	0	9600	9600	9600	9600	0
544	20240617	115600	0	9600	9600	9600	9600	0
545	20240617	115500	0	9600	9600	9600	9600	0
546	20240617	115400	0	9600	9600	9600	9600	0
547	20240617	115300	0	9600	9600	9600	9600	0
548	20240617	115200	0	9600	9600	9600	9600	0
549	20240617	115100	0	9600	9600	9600	9600	0
550	20240617	115000	0	9600	9600	9600	9600	0
551	20240617	114900	0	9600	9600	9600	9600	0
552	20240617	114800	0	9600	9600	9600	9600	0
553	20240617	114700	0	9600	9600	9600	9600	0
554	20240617	114600	0	9600	9600	9600	9600	0
555	20240617	114500	0	9600	9600	9600	9600	0
556	20240617	114400	0	9600	9600	9600	9600	0
557	20240617	114300	0	9600	9600	9600	9600	0
558	20240617	114200	0	9600	9600	9600	9600	0
559	20240617	114100	0	9600	9600	9600	9600	0
560	20240617	114000	0	9600	9600	9600	9600	0
561	20240617	113900	0	9600	9600	9600	9600	0
562	20240617	113800	0	9600	9600	9600	9600	0
563	20240617	113700	0	9600	9600	9600	9600	0
564	20240617	113600	0	9600	9600	9600	9600	0
565	20240617	113500	0	9600	9600	9600	9600	0
566	20240617	113400	0	9600	9600	9600	9600	0
567	20240617	113300	0	9600	9600	9600	9600	0
568	20240617	113200	0	9600	9600	9600	9600	0
569	20240617	113100	0	9600	9600	9600	9600	0
570	20240617	113000	0	9600	9600	9600	9600	0
571	20240617	112900	0	9600	9600	9600	9600	0
572	20240617	112800	0	9600	9600	9600	9600	0
573	20240617	112700	0	9600	9600	9600	9600	0
574	20240617	112600	0	9600	9600	9600	9600	0
575	20240617	112500	0	9600	9600	9600	9600	0
576	20240617	112400	0	9600	9600	9600	9600	0
577	20240617	112300	0	9600	9600	9600	9600	0
578	20240617	112200	0	9600	9600	9600	9600	0
579	20240617	112100	0	9600	9600	9600	9600	0
580	20240617	112000	0	9600	9600	9600	9600	0
581	20240617	111900	0	9600	9600	9600	9600	0
582	20240617	111800	0	9600	9600	9600	9600	0
583	20240617	111700	0	9600	9600	9600	9600	0
584	20240617	111600	0	9600	9600	9600	9600	0
585	20240617	111500	0	9600	9600	9600	9600	0
586	20240617	111400	0	9600	9600	9600	9600	0
587	20240617	111300	0	9600	9600	9600	9600	0
588	20240617	111200	0	9600	9600	9600	9600	0
589	20240617	111100	0	9600	9600	9600	9600	0
590	20240617	111000	0	9600	9600	9600	9600	0
591	20240617	110900	0	9600	9600	9600	9600	0
592	20240617	110800	0	9600	9600	9600	9600	0
593	20240617	110700	0	9600	9600	9600	9600	0
594	20240617	110600	0	9600	9600	9600	9600	0
595	20240617	110500	0	9600	9600	9600	9600	0
596	20240617	110400	0	9600	9600	9600	9600	0
597	20240617	110300	0	9600	9600	9600	9600	0
598	20240617	110200	0	9600	9600	9600	9600	0
599	20240617	110100	0	9600	9600	9600	9600	0
600	20240617	110000	0	9600	9600	9600	9600	0
601	20240617	105900	0	9600	9600	9600	9600	0
602	20240617	105800	0	9600	9600	9600	9600	0
603	20240617	105700	0	9600	9600	9600	9600	0
604	20240617	105600	0	9600	9600	9600	9600	0
605	20240617	105500	0	9600	9600	9600	9600	0
606	20240617	105400	0	9600	9600	9600	9600	0
607	20240617	105300	0	9600	9600	9600	9600	0
608	20240617	105200	0	9600	9600	9600	9600	0
609	20240617	105100	0	9600	9600	9600	9600	0
610	20240617	105000	0	9600	9600	9600	9600	0
611	20240617	104900	0	9600	9600	9600	9600	0
612	20240617	104800	0	9600	9600	9600	9600	0
613	20240617	104700	0	9600	9600	9600	9600	0
614	20240617	104600	0	9600	9600	9600	9600	0
615	20240617	104500	0	9600	9600	9600	9600	0
616	20240617	104400	0	9600	9600	9600	9600	0
617	20240617	104300	0	9600	9600	9600	9600	0
618	20240617	104200	0	9600	9600	9600	9600	0
619	20240617	104100	0	9600	9600	9600	9600	0
620	20240617	104000	0	9600	9600	9600	9600	0
621	20240617	103900	0	9600	9600	9600	9600	0
622	20240617	103800	0	9600	9600	9600	9600	0
623	20240617	103700	0	9600	9600	9600	9600	0
624	20240617	103600	0	9600	9600	9600	9600	0
625	20240617	103500	0	9600	9600	9600	9600	0
626	20240617	103400	0	9600	9600	9600	9600	0
627	20240617	103300	0	9600	9600	9600	9600	0
628	20240617	103200	0	9600	9600	9600	9600	0
629	20240617	103100	0	9600	9600	9600	9600	0
630	20240617	103000	0	9600	9600	9600	9600	0
631	20240617	102900	0	9600	9600	9600	9600	0
632	20240617	102800	0	9600	9600	9600	9600	0
633	20240617	102700	0	9600	9600	9600	9600	0
634	20240617	102600	0	9600	9600	9600	9600	0
635	20240617	102500	0	9600	9600	9600	9600	0
636	20240617	102400	0	9600	9600	9600	9600	0
637	20240617	102300	0	9600	9600	9600	9600	0
638	20240617	102200	0	9600	9600	9600	9600	0
639	20240617	102100	0	9600	9600	9600	9600	0
640	20240617	102000	0	9600	9600	9600	9600	0
641	20240617	101900	0	9600	9600	9600	9600	0
642	20240617	101800	0	9600	9600	9600	9600	0
643	20240617	101700	0	9600	9600	9600	9600	0
644	20240617	101600	0	9600	9600	9600	9600	0
645	20240617	101500	0	9600	9600	9600	9600	0
646	20240617	101400	0	9600	9600	9600	9600	0
647	20240617	101300	0	9600	9600	9600	9600	0
648	20240617	101200	0	9600	9600	9600	9600	0
649	20240617	101100	0	9600	9600	9600	9600	0
650	20240617	101000	0	9600	9600	9600	9600	0
651	20240617	100900	0	9600	9600	9600	9600	0
652	20240617	100800	0	9600	9600	9600	9600	0
653	20240617	100700	0	9600	9600	9600	9600	0
654	20240617	100600	0	9600	9600	9600	9600	0
655	20240617	100500	0	9600	9600	9600	9600	0
656	20240617	100400	0	9600	9600	9600	9600	0
657	20240617	100300	0	9600	9600	9600	9600	0
658	20240617	100200	0	9600	9600	9600	9600	0
659	20240617	100100	0	9600	9600	9600	9600	0
660	20240617	100000	0	9600	9600	9600	9600	0
661	20240617	095900	0	9600	9600	9600	9600	0
662	20240617	095800	0	9600	9600	9600	9600	0
663	20240617	095700	0	9600	9600	9600	9600	0
664	20240617	095600	0	9600	9600	9600	9600	0
665	20240617	095500	0	9600	9600	9600	9600	0
666	20240617	095400	0	9600	9600	9600	9600	0
667	20240617	095300	0	9600	9600	9600	9600	0
668	20240617	095200	0	9600	9600	9600	9600	0
669	20240617	095100	0	9600	9600	9600	9600	0
670	20240617	095000	0	9600	9600	9600	9600	0
671	20240617	094900	0	9600	9600	9600	9600	0
672	20240617	094800	0	9600	9600	9600	9600	0
673	20240617	094700	0	9600	9600	9600	9600	0
674	20240617	094600	0	9600	9600	9600	9600	0
675	20240617	094500	0	9600	9600	9600	9600	0
676	20240617	094400	0	9600	9600	9600	9600	0
677	20240617	094300	0	9600	9600	9600	9600	0
678	20240617	094200	0	9600	9600	9600	9600	0
679	20240617	094100	0	9600	9600	9600	9600	0
680	20240617	094000	0	9600	9600	9600	9600	0
681	20240617	093900	0	9600	9600	9600	9600	0
682	20240617	093800	0	9600	9600	9600	9600	0
683	20240617	093700	0	9600	9600	9600	9600	0
684	20240617	093600	0	9600	9600	9600	9600	0
685	20240617	093500	0	9600	9600	9600	9600	0
686	20240617	093400	0	9600	9600	9600	9600	0
687	20240617	093300	0	9600	9600	9600	9600	0
688	20240617	093200	0	9600	9600	9600	9600	0
689	20240617	093100	0	9600	9600	9600	9600	0
690	20240617	093000	0	9600	9600	9600	9600	0
691	20240617	092900	0	9600	9600	9600	9600	0
692	20240617	092800	0	9600	9600	9600	9600	0
693	20240617	092700	0	9600	9600	9600	9600	0
694	20240617	092600	0	9600	9600	9600	9600	0
695	20240617	092500	0	9600	9600	9600	9600	0
696	20240617	092400	0	9600	9600	9600	9600	0
697	20240617	092300	0	9600	9600	9600	9600	0
698	20240617	092200	0	9600	9600	9600	9600	0
699	20240617	092100	0	9600	9600	9600	9600	0
700	20240617	092000	0	9600	9600	9600	9600	0
701	20240617	091900	0	9600	9600	9600	9600	0
702	20240617	091800	0	9600	9600	9600	9600	0
703	20240617	091700	0	9600	9600	9600	9600	0
704	20240617	091600	0	9600	9600	9600	9600	0
705	20240617	091500	0	9600	9600	9600	9600	0
706	20240617	091400	0	9600	9600	9600	9600	0
707	20240617	091300	0	9600	9600	9600	9600	0
708	20240617	091200	0	9600	9600	9600	9600	0
709	20240617	091100	0	9600	9600	9600	9600	0
710	20240617	091000	0	9600	9600	9600	9600	0
711	20240617	090900	0	9600	9600	9600	9600	0
712	20240617	090800	0	9600	9600	9600	9600	0
713	20240617	090700	0	9600	9600	9600	9600	0
714	20240617	090600	0	9600	9600	9600	9600	0
715	20240617	090500	0	9600	9600	9600	9600	0
716	20240617	090400	0	9600	9600	9600	9600	0
717	20240617	090300	0	9600	9600	9600	9600	0
718	20240617	090200	0	9600	9600	9600	9600	0
719	20240617	090100	0	9600	9600	9600	9600	0
720	20240617	090000	0	9600	9600	9600	9600	0