KissMeData/245450/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	210000	17600	1600	1600	1600	1600	11
3	20240628	205900	17600	1600	1600	1600	1600	0
4	20240628	205800	17600	1600	1600	1600	1600	0
5	20240628	205700	17600	1600	1600	1600	1600	0
6	20240628	205600	17600	1600	1600	1600	1600	0
7	20240628	205500	17600	1600	1600	1600	1600	0
8	20240628	205400	17600	1600	1600	1600	1600	0
9	20240628	205300	17600	1600	1600	1600	1600	0
10	20240628	205200	17600	1600	1600	1600	1600	0
11	20240628	205100	17600	1600	1600	1600	1600	0
12	20240628	205000	17600	1600	1600	1600	1600	0
13	20240628	204900	17600	1600	1600	1600	1600	0
14	20240628	204800	17600	1600	1600	1600	1600	0
15	20240628	204700	17600	1600	1600	1600	1600	0
16	20240628	204600	17600	1600	1600	1600	1600	0
17	20240628	204500	17600	1600	1600	1600	1600	0
18	20240628	204400	17600	1600	1600	1600	1600	0
19	20240628	204300	17600	1600	1600	1600	1600	0
20	20240628	204200	17600	1600	1600	1600	1600	0
21	20240628	204100	17600	1600	1600	1600	1600	0
22	20240628	204000	17600	1600	1600	1600	1600	0
23	20240628	203900	17600	1600	1600	1600	1600	0
24	20240628	203800	17600	1600	1600	1600	1600	0
25	20240628	203700	17600	1600	1600	1600	1600	0
26	20240628	203600	17600	1600	1600	1600	1600	0
27	20240628	203500	17600	1600	1600	1600	1600	0
28	20240628	203400	17600	1600	1600	1600	1600	0
29	20240628	203300	17600	1600	1600	1600	1600	0
30	20240628	203200	17600	1600	1600	1600	1600	0
31	20240628	203100	17600	1600	1600	1600	1600	0
32	20240628	203000	17600	1600	1600	1600	1600	11
33	20240628	202900	17600	1600	1600	1600	1600	0
34	20240628	202800	17600	1600	1600	1600	1600	0
35	20240628	202700	17600	1600	1600	1600	1600	0
36	20240628	202600	17600	1600	1600	1600	1600	0
37	20240628	202500	17600	1600	1600	1600	1600	0
38	20240628	202400	17600	1600	1600	1600	1600	0
39	20240628	202300	17600	1600	1600	1600	1600	0
40	20240628	202200	17600	1600	1600	1600	1600	0
41	20240628	202100	17600	1600	1600	1600	1600	0
42	20240628	202000	17600	1600	1600	1600	1600	0
43	20240628	201900	17600	1600	1600	1600	1600	0
44	20240628	201800	17600	1600	1600	1600	1600	0
45	20240628	201700	17600	1600	1600	1600	1600	0
46	20240628	201600	17600	1600	1600	1600	1600	0
47	20240628	201500	17600	1600	1600	1600	1600	0
48	20240628	201400	17600	1600	1600	1600	1600	0
49	20240628	201300	17600	1600	1600	1600	1600	0
50	20240628	201200	17600	1600	1600	1600	1600	0
51	20240628	201100	17600	1600	1600	1600	1600	0
52	20240628	201000	17600	1600	1600	1600	1600	0
53	20240628	200900	17600	1600	1600	1600	1600	0
54	20240628	200800	17600	1600	1600	1600	1600	0
55	20240628	200700	17600	1600	1600	1600	1600	0
56	20240628	200600	17600	1600	1600	1600	1600	0
57	20240628	200500	17600	1600	1600	1600	1600	0
58	20240628	200400	17600	1600	1600	1600	1600	0
59	20240628	200300	17600	1600	1600	1600	1600	0
60	20240628	200200	17600	1600	1600	1600	1600	0
61	20240628	200100	17600	1600	1600	1600	1600	0
62	20240628	200000	17600	1600	1600	1600	1600	11
63	20240628	195900	17600	1600	1600	1600	1600	0
64	20240628	195800	17600	1600	1600	1600	1600	0
65	20240628	195700	17600	1600	1600	1600	1600	0
66	20240628	195600	17600	1600	1600	1600	1600	0
67	20240628	195500	17600	1600	1600	1600	1600	0
68	20240628	195400	17600	1600	1600	1600	1600	0
69	20240628	195300	17600	1600	1600	1600	1600	0
70	20240628	195200	17600	1600	1600	1600	1600	0
71	20240628	195100	17600	1600	1600	1600	1600	0
72	20240628	195000	17600	1600	1600	1600	1600	0
73	20240628	194900	17600	1600	1600	1600	1600	0
74	20240628	194800	17600	1600	1600	1600	1600	0
75	20240628	194700	17600	1600	1600	1600	1600	0
76	20240628	194600	17600	1600	1600	1600	1600	0
77	20240628	194500	17600	1600	1600	1600	1600	0
78	20240628	194400	17600	1600	1600	1600	1600	0
79	20240628	194300	17600	1600	1600	1600	1600	0
80	20240628	194200	17600	1600	1600	1600	1600	0
81	20240628	194100	17600	1600	1600	1600	1600	0
82	20240628	194000	17600	1600	1600	1600	1600	0
83	20240628	193900	17600	1600	1600	1600	1600	0
84	20240628	193800	17600	1600	1600	1600	1600	0
85	20240628	193700	17600	1600	1600	1600	1600	0
86	20240628	193600	17600	1600	1600	1600	1600	0
87	20240628	193500	17600	1600	1600	1600	1600	0
88	20240628	193400	17600	1600	1600	1600	1600	0
89	20240628	193300	17600	1600	1600	1600	1600	0
90	20240628	193200	17600	1600	1600	1600	1600	0
91	20240628	193100	17600	1600	1600	1600	1600	0
92	20240628	193000	17600	1600	1600	1600	1600	11
93	20240628	192900	17600	1600	1600	1600	1600	0
94	20240628	192800	17600	1600	1600	1600	1600	0
95	20240628	192700	17600	1600	1600	1600	1600	0
96	20240628	192600	17600	1600	1600	1600	1600	0
97	20240628	192500	17600	1600	1600	1600	1600	0
98	20240628	192400	17600	1600	1600	1600	1600	0
99	20240628	192300	17600	1600	1600	1600	1600	0
100	20240628	192200	17600	1600	1600	1600	1600	0
101	20240628	192100	17600	1600	1600	1600	1600	0
102	20240628	192000	17600	1600	1600	1600	1600	0
103	20240628	191900	17600	1600	1600	1600	1600	0
104	20240628	191800	17600	1600	1600	1600	1600	0
105	20240628	191700	17600	1600	1600	1600	1600	0
106	20240628	191600	17600	1600	1600	1600	1600	0
107	20240628	191500	17600	1600	1600	1600	1600	0
108	20240628	191400	17600	1600	1600	1600	1600	0
109	20240628	191300	17600	1600	1600	1600	1600	0
110	20240628	191200	17600	1600	1600	1600	1600	0
111	20240628	191100	17600	1600	1600	1600	1600	0
112	20240628	191000	17600	1600	1600	1600	1600	0
113	20240628	190900	17600	1600	1600	1600	1600	0
114	20240628	190800	17600	1600	1600	1600	1600	0
115	20240628	190700	17600	1600	1600	1600	1600	0
116	20240628	190600	17600	1600	1600	1600	1600	0
117	20240628	190500	17600	1600	1600	1600	1600	0
118	20240628	190400	17600	1600	1600	1600	1600	0
119	20240628	190300	17600	1600	1600	1600	1600	0
120	20240628	190200	17600	1600	1600	1600	1600	0
121	20240628	190100	17600	1600	1600	1600	1600	0
122	20240628	190000	17600	1600	1600	1600	1600	11
123	20240628	185900	17600	1600	1600	1600	1600	0
124	20240628	185800	17600	1600	1600	1600	1600	0
125	20240628	185700	17600	1600	1600	1600	1600	0
126	20240628	185600	17600	1600	1600	1600	1600	0
127	20240628	185500	17600	1600	1600	1600	1600	0
128	20240628	185400	17600	1600	1600	1600	1600	0
129	20240628	185300	17600	1600	1600	1600	1600	0
130	20240628	185200	17600	1600	1600	1600	1600	0
131	20240628	185100	17600	1600	1600	1600	1600	0
132	20240628	185000	17600	1600	1600	1600	1600	0
133	20240628	184900	17600	1600	1600	1600	1600	0
134	20240628	184800	17600	1600	1600	1600	1600	0
135	20240628	184700	17600	1600	1600	1600	1600	0
136	20240628	184600	17600	1600	1600	1600	1600	0
137	20240628	184500	17600	1600	1600	1600	1600	0
138	20240628	184400	17600	1600	1600	1600	1600	0
139	20240628	184300	17600	1600	1600	1600	1600	0
140	20240628	184200	17600	1600	1600	1600	1600	0
141	20240628	184100	17600	1600	1600	1600	1600	0
142	20240628	184000	17600	1600	1600	1600	1600	0
143	20240628	183900	17600	1600	1600	1600	1600	0
144	20240628	183800	17600	1600	1600	1600	1600	0
145	20240628	183700	17600	1600	1600	1600	1600	0
146	20240628	183600	17600	1600	1600	1600	1600	0
147	20240628	183500	17600	1600	1600	1600	1600	0
148	20240628	183400	17600	1600	1600	1600	1600	0
149	20240628	183300	17600	1600	1600	1600	1600	0
150	20240628	183200	17600	1600	1600	1600	1600	0
151	20240628	183100	17600	1600	1600	1600	1600	0
152	20240628	183000	17600	1600	1600	1600	1600	11
153	20240628	182900	17600	1600	1600	1600	1600	0
154	20240628	182800	17600	1600	1600	1600	1600	0
155	20240628	182700	17600	1600	1600	1600	1600	0
156	20240628	182600	17600	1600	1600	1600	1600	0
157	20240628	182500	17600	1600	1600	1600	1600	0
158	20240628	182400	17600	1600	1600	1600	1600	0
159	20240628	182300	17600	1600	1600	1600	1600	0
160	20240628	182200	17600	1600	1600	1600	1600	0
161	20240628	182100	17600	1600	1600	1600	1600	0
162	20240628	182000	17600	1600	1600	1600	1600	0
163	20240628	181900	17600	1600	1600	1600	1600	0
164	20240628	181800	17600	1600	1600	1600	1600	0
165	20240628	181700	17600	1600	1600	1600	1600	0
166	20240628	181600	17600	1600	1600	1600	1600	0
167	20240628	181500	17600	1600	1600	1600	1600	0
168	20240628	181400	17600	1600	1600	1600	1600	0
169	20240628	181300	17600	1600	1600	1600	1600	0
170	20240628	181200	17600	1600	1600	1600	1600	0
171	20240628	181100	17600	1600	1600	1600	1600	0
172	20240628	181000	17600	1600	1600	1600	1600	0
173	20240628	180900	17600	1600	1600	1600	1600	0
174	20240628	180800	17600	1600	1600	1600	1600	0
175	20240628	180700	17600	1600	1600	1600	1600	0
176	20240628	180600	17600	1600	1600	1600	1600	0
177	20240628	180500	17600	1600	1600	1600	1600	0
178	20240628	180400	17600	1600	1600	1600	1600	0
179	20240628	180300	17600	1600	1600	1600	1600	0
180	20240628	180200	17600	1600	1600	1600	1600	0
181	20240628	180100	17600	1600	1600	1600	1600	0
182	20240628	180000	17600	1600	1600	1600	1600	11
183	20240628	175900	17600	1600	1600	1600	1600	0
184	20240628	175800	17600	1600	1600	1600	1600	0
185	20240628	175700	17600	1600	1600	1600	1600	0
186	20240628	175600	17600	1600	1600	1600	1600	0
187	20240628	175500	17600	1600	1600	1600	1600	0
188	20240628	175400	17600	1600	1600	1600	1600	0
189	20240628	175300	17600	1600	1600	1600	1600	0
190	20240628	175200	17600	1600	1600	1600	1600	0
191	20240628	175100	17600	1600	1600	1600	1600	0
192	20240628	175000	17600	1600	1600	1600	1600	0
193	20240628	174900	17600	1600	1600	1600	1600	0
194	20240628	174800	17600	1600	1600	1600	1600	0
195	20240628	174700	17600	1600	1600	1600	1600	0
196	20240628	174600	17600	1600	1600	1600	1600	0
197	20240628	174500	17600	1600	1600	1600	1600	0
198	20240628	174400	17600	1600	1600	1600	1600	0
199	20240628	174300	17600	1600	1600	1600	1600	0
200	20240628	174200	17600	1600	1600	1600	1600	0
201	20240628	174100	17600	1600	1600	1600	1600	0
202	20240628	174000	17600	1600	1600	1600	1600	0
203	20240628	173900	17600	1600	1600	1600	1600	0
204	20240628	173800	17600	1600	1600	1600	1600	0
205	20240628	173700	17600	1600	1600	1600	1600	0
206	20240628	173600	17600	1600	1600	1600	1600	0
207	20240628	173500	17600	1600	1600	1600	1600	0
208	20240628	173400	17600	1600	1600	1600	1600	0
209	20240628	173300	17600	1600	1600	1600	1600	0
210	20240628	173200	17600	1600	1600	1600	1600	0
211	20240628	173100	17600	1600	1600	1600	1600	0
212	20240628	173000	17600	1600	1600	1600	1600	11
213	20240628	172900	17600	1600	1600	1600	1600	0
214	20240628	172800	17600	1600	1600	1600	1600	0
215	20240628	172700	17600	1600	1600	1600	1600	0
216	20240628	172600	17600	1600	1600	1600	1600	0
217	20240628	172500	17600	1600	1600	1600	1600	0
218	20240628	172400	17600	1600	1600	1600	1600	0
219	20240628	172300	17600	1600	1600	1600	1600	0
220	20240628	172200	17600	1600	1600	1600	1600	0
221	20240628	172100	17600	1600	1600	1600	1600	0
222	20240628	172000	17600	1600	1600	1600	1600	0
223	20240628	171900	17600	1600	1600	1600	1600	0
224	20240628	171800	17600	1600	1600	1600	1600	0
225	20240628	171700	17600	1600	1600	1600	1600	0
226	20240628	171600	17600	1600	1600	1600	1600	0
227	20240628	171500	17600	1600	1600	1600	1600	0
228	20240628	171400	17600	1600	1600	1600	1600	0
229	20240628	171300	17600	1600	1600	1600	1600	0
230	20240628	171200	17600	1600	1600	1600	1600	0
231	20240628	171100	17600	1600	1600	1600	1600	0
232	20240628	171000	17600	1600	1600	1600	1600	0
233	20240628	170900	17600	1600	1600	1600	1600	0
234	20240628	170800	17600	1600	1600	1600	1600	0
235	20240628	170700	17600	1600	1600	1600	1600	0
236	20240628	170600	17600	1600	1600	1600	1600	0
237	20240628	170500	17600	1600	1600	1600	1600	0
238	20240628	170400	17600	1600	1600	1600	1600	0
239	20240628	170300	17600	1600	1600	1600	1600	0
240	20240628	170200	17600	1600	1600	1600	1600	0
241	20240628	170100	17600	1600	1600	1600	1600	0
242	20240628	170000	17600	1600	1600	1600	1600	11
243	20240628	165900	17600	1600	1600	1600	1600	0
244	20240628	165800	17600	1600	1600	1600	1600	0
245	20240628	165700	17600	1600	1600	1600	1600	0
246	20240628	165600	17600	1600	1600	1600	1600	0
247	20240628	165500	17600	1600	1600	1600	1600	0
248	20240628	165400	17600	1600	1600	1600	1600	0
249	20240628	165300	17600	1600	1600	1600	1600	0
250	20240628	165200	17600	1600	1600	1600	1600	0
251	20240628	165100	17600	1600	1600	1600	1600	0
252	20240628	165000	17600	1600	1600	1600	1600	0
253	20240628	164900	17600	1600	1600	1600	1600	0
254	20240628	164800	17600	1600	1600	1600	1600	0
255	20240628	164700	17600	1600	1600	1600	1600	0
256	20240628	164600	17600	1600	1600	1600	1600	0
257	20240628	164500	17600	1600	1600	1600	1600	0
258	20240628	164400	17600	1600	1600	1600	1600	0
259	20240628	164300	17600	1600	1600	1600	1600	0
260	20240628	164200	17600	1600	1600	1600	1600	0
261	20240628	164100	17600	1600	1600	1600	1600	0
262	20240628	164000	17600	1600	1600	1600	1600	0
263	20240628	163900	17600	1600	1600	1600	1600	0
264	20240628	163800	17600	1600	1600	1600	1600	0
265	20240628	163700	17600	1600	1600	1600	1600	0
266	20240628	163600	17600	1600	1600	1600	1600	0
267	20240628	163500	17600	1600	1600	1600	1600	0
268	20240628	163400	17600	1600	1600	1600	1600	0
269	20240628	163300	17600	1600	1600	1600	1600	0
270	20240628	163200	17600	1600	1600	1600	1600	0
271	20240628	163100	17600	1600	1600	1600	1600	0
272	20240628	163000	17600	1600	1600	1600	1600	11
273	20240628	162900	17600	1600	1600	1600	1600	0
274	20240628	162800	17600	1600	1600	1600	1600	0
275	20240628	162700	17600	1600	1600	1600	1600	0
276	20240628	162600	17600	1600	1600	1600	1600	0
277	20240628	162500	17600	1600	1600	1600	1600	0
278	20240628	162400	17600	1600	1600	1600	1600	0
279	20240628	162300	17600	1600	1600	1600	1600	0
280	20240628	162200	17600	1600	1600	1600	1600	0
281	20240628	162100	17600	1600	1600	1600	1600	0
282	20240628	162000	17600	1600	1600	1600	1600	0
283	20240628	161900	17600	1600	1600	1600	1600	0
284	20240628	161800	17600	1600	1600	1600	1600	0
285	20240628	161700	17600	1600	1600	1600	1600	0
286	20240628	161600	17600	1600	1600	1600	1600	0
287	20240628	161500	17600	1600	1600	1600	1600	0
288	20240628	161400	17600	1600	1600	1600	1600	0
289	20240628	161300	17600	1600	1600	1600	1600	0
290	20240628	161200	17600	1600	1600	1600	1600	0
291	20240628	161100	17600	1600	1600	1600	1600	0
292	20240628	161000	17600	1600	1600	1600	1600	0
293	20240628	160900	17600	1600	1600	1600	1600	0
294	20240628	160800	17600	1600	1600	1600	1600	0
295	20240628	160700	17600	1600	1600	1600	1600	0
296	20240628	160600	17600	1600	1600	1600	1600	0
297	20240628	160500	17600	1600	1600	1600	1600	0
298	20240628	160400	17600	1600	1600	1600	1600	0
299	20240628	160300	17600	1600	1600	1600	1600	0
300	20240628	160200	17600	1600	1600	1600	1600	0
301	20240628	160100	17600	1600	1600	1600	1600	0
302	20240628	160000	17600	1600	1600	1600	1600	11
303	20240628	155900	17600	1600	1600	1600	1600	0
304	20240628	155800	17600	1600	1600	1600	1600	0
305	20240628	155700	17600	1600	1600	1600	1600	0
306	20240628	155600	17600	1600	1600	1600	1600	0
307	20240628	155500	17600	1600	1600	1600	1600	0
308	20240628	155400	17600	1600	1600	1600	1600	0
309	20240628	155300	17600	1600	1600	1600	1600	0
310	20240628	155200	17600	1600	1600	1600	1600	0
311	20240628	155100	17600	1600	1600	1600	1600	0
312	20240628	155000	17600	1600	1600	1600	1600	0
313	20240628	154900	17600	1600	1600	1600	1600	0
314	20240628	154800	17600	1600	1600	1600	1600	0
315	20240628	154700	17600	1600	1600	1600	1600	0
316	20240628	154600	17600	1600	1600	1600	1600	0
317	20240628	154500	17600	1600	1600	1600	1600	0
318	20240628	154400	17600	1600	1600	1600	1600	0
319	20240628	154300	17600	1600	1600	1600	1600	0
320	20240628	154200	17600	1600	1600	1600	1600	0
321	20240628	154100	17600	1600	1600	1600	1600	0
322	20240628	154000	17600	1600	1600	1600	1600	0
323	20240628	153900	17600	1600	1600	1600	1600	0
324	20240628	153800	17600	1600	1600	1600	1600	0
325	20240628	153700	17600	1600	1600	1600	1600	0
326	20240628	153600	17600	1600	1600	1600	1600	0
327	20240628	153500	17600	1600	1600	1600	1600	0
328	20240628	153400	17600	1600	1600	1600	1600	0
329	20240628	153300	17600	1600	1600	1600	1600	0
330	20240628	153200	17600	1600	1600	1600	1600	0
331	20240628	153100	17600	1600	1600	1600	1600	0
332	20240628	153000	17600	1600	1600	1600	1600	11
333	20240628	152900	17600	1600	1600	1600	1600	0
334	20240628	152800	17600	1600	1600	1600	1600	0
335	20240628	152700	17600	1600	1600	1600	1600	0
336	20240628	152600	17600	1600	1600	1600	1600	0
337	20240628	152500	17600	1600	1600	1600	1600	0
338	20240628	152400	17600	1600	1600	1600	1600	0
339	20240628	152300	17600	1600	1600	1600	1600	0
340	20240628	152200	17600	1600	1600	1600	1600	0
341	20240628	152100	17600	1600	1600	1600	1600	0
342	20240628	152000	17600	1600	1600	1600	1600	0
343	20240628	151900	17600	1600	1600	1600	1600	0
344	20240628	151800	17600	1600	1600	1600	1600	0
345	20240628	151700	17600	1600	1600	1600	1600	0
346	20240628	151600	17600	1600	1600	1600	1600	0
347	20240628	151500	17600	1600	1600	1600	1600	0
348	20240628	151400	17600	1600	1600	1600	1600	0
349	20240628	151300	17600	1600	1600	1600	1600	0
350	20240628	151200	17600	1600	1600	1600	1600	0
351	20240628	151100	17600	1600	1600	1600	1600	0
352	20240628	151000	17600	1600	1600	1600	1600	0
353	20240628	150900	17600	1600	1600	1600	1600	0
354	20240628	150800	17600	1600	1600	1600	1600	0
355	20240628	150700	17600	1600	1600	1600	1600	0
356	20240628	150600	17600	1600	1600	1600	1600	0
357	20240628	150500	17600	1600	1600	1600	1600	0
358	20240628	150400	17600	1600	1600	1600	1600	0
359	20240628	150300	17600	1600	1600	1600	1600	0
360	20240628	150200	17600	1600	1600	1600	1600	0
361	20240628	150100	17600	1600	1600	1600	1600	0
362	20240628	150000	17600	1600	1600	1600	1600	0
363	20240628	145900	17600	1600	1600	1600	1600	0
364	20240628	145800	17600	1600	1600	1600	1600	0
365	20240628	145700	17600	1600	1600	1600	1600	0
366	20240628	145600	17600	1600	1600	1600	1600	0
367	20240628	145500	17600	1600	1600	1600	1600	0
368	20240628	145400	17600	1600	1600	1600	1600	0
369	20240628	145300	17600	1600	1600	1600	1600	0
370	20240628	145200	17600	1600	1600	1600	1600	0
371	20240628	145100	17600	1600	1600	1600	1600	0
372	20240628	145000	17600	1600	1600	1600	1600	0
373	20240628	144900	17600	1600	1600	1600	1600	0
374	20240628	144800	17600	1600	1600	1600	1600	0
375	20240628	144700	17600	1600	1600	1600	1600	0
376	20240628	144600	17600	1600	1600	1600	1600	0
377	20240628	144500	17600	1600	1600	1600	1600	0
378	20240628	144400	17600	1600	1600	1600	1600	0
379	20240628	144300	17600	1600	1600	1600	1600	0
380	20240628	144200	17600	1600	1600	1600	1600	0
381	20240628	144100	17600	1600	1600	1600	1600	0
382	20240628	144000	17600	1600	1600	1600	1600	0
383	20240628	143900	17600	1600	1600	1600	1600	0
384	20240628	143800	17600	1600	1600	1600	1600	0
385	20240628	143700	17600	1600	1600	1600	1600	0
386	20240628	143600	17600	1600	1600	1600	1600	0
387	20240628	143500	17600	1600	1600	1600	1600	0
388	20240628	143400	17600	1600	1600	1600	1600	0
389	20240628	143300	17600	1600	1600	1600	1600	0
390	20240628	143200	17600	1600	1600	1600	1600	0
391	20240628	143100	17600	1600	1600	1600	1600	0
392	20240628	143000	17600	1600	1600	1600	1600	0
393	20240628	142900	17600	1600	1600	1600	1600	0
394	20240628	142800	17600	1600	1600	1600	1600	0
395	20240628	142700	17600	1600	1600	1600	1600	0
396	20240628	142600	17600	1600	1600	1600	1600	0
397	20240628	142500	17600	1600	1600	1600	1600	0
398	20240628	142400	17600	1600	1600	1600	1600	0
399	20240628	142300	17600	1600	1600	1600	1600	0
400	20240628	142200	17600	1600	1600	1600	1600	0
401	20240628	142100	17600	1600	1600	1600	1600	0
402	20240628	142000	17600	1600	1600	1600	1600	0
403	20240628	141900	17600	1600	1600	1600	1600	0
404	20240628	141800	17600	1600	1600	1600	1600	0
405	20240628	141700	17600	1600	1600	1600	1600	0
406	20240628	141600	17600	1600	1600	1600	1600	0
407	20240628	141500	17600	1600	1600	1600	1600	0
408	20240628	141400	17600	1600	1600	1600	1600	0
409	20240628	141300	17600	1600	1600	1600	1600	0
410	20240628	141200	17600	1600	1600	1600	1600	0
411	20240628	141100	17600	1600	1600	1600	1600	0
412	20240628	141000	17600	1600	1600	1600	1600	0
413	20240628	140900	17600	1600	1600	1600	1600	0
414	20240628	140800	17600	1600	1600	1600	1600	0
415	20240628	140700	17600	1600	1600	1600	1600	0
416	20240628	140600	17600	1600	1600	1600	1600	0
417	20240628	140500	17600	1600	1600	1600	1600	0
418	20240628	140400	17600	1600	1600	1600	1600	0
419	20240628	140300	17600	1600	1600	1600	1600	0
420	20240628	140200	17600	1600	1600	1600	1600	0
421	20240628	140100	17600	1600	1600	1600	1600	0
422	20240628	140000	17600	1600	1600	1600	1600	0
423	20240628	135900	17600	1600	1600	1600	1600	0
424	20240628	135800	17600	1600	1600	1600	1600	0
425	20240628	135700	17600	1600	1600	1600	1600	0
426	20240628	135600	17600	1600	1600	1600	1600	0
427	20240628	135500	17600	1600	1600	1600	1600	0
428	20240628	135400	17600	1600	1600	1600	1600	0
429	20240628	135300	17600	1600	1600	1600	1600	0
430	20240628	135200	17600	1600	1600	1600	1600	0
431	20240628	135100	17600	1600	1600	1600	1600	0
432	20240628	135000	17600	1600	1600	1600	1600	0
433	20240628	134900	17600	1600	1600	1600	1600	0
434	20240628	134800	17600	1600	1600	1600	1600	0
435	20240628	134700	17600	1600	1600	1600	1600	0
436	20240628	134600	17600	1600	1600	1600	1600	0
437	20240628	134500	17600	1600	1600	1600	1600	0
438	20240628	134400	17600	1600	1600	1600	1600	0
439	20240628	134300	17600	1600	1600	1600	1600	0
440	20240628	134200	17600	1600	1600	1600	1600	0
441	20240628	134100	17600	1600	1600	1600	1600	0
442	20240628	134000	17600	1600	1600	1600	1600	0
443	20240628	133900	17600	1600	1600	1600	1600	0
444	20240628	133800	17600	1600	1600	1600	1600	0
445	20240628	133700	17600	1600	1600	1600	1600	0
446	20240628	133600	17600	1600	1600	1600	1600	0
447	20240628	133500	17600	1600	1600	1600	1600	0
448	20240628	133400	17600	1600	1600	1600	1600	0
449	20240628	133300	17600	1600	1600	1600	1600	0
450	20240628	133200	17600	1600	1600	1600	1600	0
451	20240628	133100	17600	1600	1600	1600	1600	0
452	20240628	133000	17600	1600	1600	1600	1600	0
453	20240628	132900	17600	1600	1600	1600	1600	0
454	20240628	132800	17600	1600	1600	1600	1600	0
455	20240628	132700	17600	1600	1600	1600	1600	0
456	20240628	132600	17600	1600	1600	1600	1600	0
457	20240628	132500	17600	1600	1600	1600	1600	0
458	20240628	132400	17600	1600	1600	1600	1600	0
459	20240628	132300	17600	1600	1600	1600	1600	0
460	20240628	132200	17600	1600	1600	1600	1600	0
461	20240628	132100	17600	1600	1600	1600	1600	0
462	20240628	132000	17600	1600	1600	1600	1600	0
463	20240628	131900	17600	1600	1600	1600	1600	0
464	20240628	131800	17600	1600	1600	1600	1600	0
465	20240628	131700	17600	1600	1600	1600	1600	0
466	20240628	131600	17600	1600	1600	1600	1600	0
467	20240628	131500	17600	1600	1600	1600	1600	0
468	20240628	131400	17600	1600	1600	1600	1600	0
469	20240628	131300	17600	1600	1600	1600	1600	0
470	20240628	131200	17600	1600	1600	1600	1600	0
471	20240628	131100	17600	1600	1600	1600	1600	0
472	20240628	131000	17600	1600	1600	1600	1600	0
473	20240628	130900	17600	1600	1600	1600	1600	0
474	20240628	130800	17600	1600	1600	1600	1600	0
475	20240628	130700	17600	1600	1600	1600	1600	0
476	20240628	130600	17600	1600	1600	1600	1600	0
477	20240628	130500	17600	1600	1600	1600	1600	0
478	20240628	130400	17600	1600	1600	1600	1600	0
479	20240628	130300	17600	1600	1600	1600	1600	0
480	20240628	130200	17600	1600	1600	1600	1600	0
481	20240628	130100	17600	1600	1600	1600	1600	0
482	20240628	130000	17600	1600	1600	1600	1600	0
483	20240628	125900	17600	1600	1600	1600	1600	0
484	20240628	125800	17600	1600	1600	1600	1600	0
485	20240628	125700	17600	1600	1600	1600	1600	0
486	20240628	125600	17600	1600	1600	1600	1600	0
487	20240628	125500	17600	1600	1600	1600	1600	0
488	20240628	125400	17600	1600	1600	1600	1600	0
489	20240628	125300	17600	1600	1600	1600	1600	0
490	20240628	125200	17600	1600	1600	1600	1600	0
491	20240628	125100	17600	1600	1600	1600	1600	0
492	20240628	125000	17600	1600	1600	1600	1600	0
493	20240628	124900	17600	1600	1600	1600	1600	0
494	20240628	124800	17600	1600	1600	1600	1600	0
495	20240628	124700	17600	1600	1600	1600	1600	0
496	20240628	124600	17600	1600	1600	1600	1600	0
497	20240628	124500	17600	1600	1600	1600	1600	0
498	20240628	124400	17600	1600	1600	1600	1600	0
499	20240628	124300	17600	1600	1600	1600	1600	0
500	20240628	124200	17600	1600	1600	1600	1600	0
501	20240628	124100	17600	1600	1600	1600	1600	0
502	20240628	124000	17600	1600	1600	1600	1600	0
503	20240628	123900	17600	1600	1600	1600	1600	0
504	20240628	123800	17600	1600	1600	1600	1600	0
505	20240628	123700	17600	1600	1600	1600	1600	0
506	20240628	123600	17600	1600	1600	1600	1600	0
507	20240628	123500	17600	1600	1600	1600	1600	0
508	20240628	123400	17600	1600	1600	1600	1600	0
509	20240628	123300	17600	1600	1600	1600	1600	0
510	20240628	123200	17600	1600	1600	1600	1600	0
511	20240628	123100	17600	1600	1600	1600	1600	0
512	20240628	123000	17600	1600	1600	1600	1600	0
513	20240628	122900	17600	1600	1600	1600	1600	0
514	20240628	122800	17600	1600	1600	1600	1600	0
515	20240628	122700	17600	1600	1600	1600	1600	0
516	20240628	122600	17600	1600	1600	1600	1600	0
517	20240628	122500	17600	1600	1600	1600	1600	0
518	20240628	122400	17600	1600	1600	1600	1600	0
519	20240628	122300	17600	1600	1600	1600	1600	0
520	20240628	122200	17600	1600	1600	1600	1600	0
521	20240628	122100	17600	1600	1600	1600	1600	0
522	20240628	122000	17600	1600	1600	1600	1600	0
523	20240628	121900	17600	1600	1600	1600	1600	0
524	20240628	121800	17600	1600	1600	1600	1600	0
525	20240628	121700	17600	1600	1600	1600	1600	0
526	20240628	121600	17600	1600	1600	1600	1600	0
527	20240628	121500	17600	1600	1600	1600	1600	0
528	20240628	121400	17600	1600	1600	1600	1600	0
529	20240628	121300	17600	1600	1600	1600	1600	0
530	20240628	121200	17600	1600	1600	1600	1600	0
531	20240628	121100	17600	1600	1600	1600	1600	0
532	20240628	121000	17600	1600	1600	1600	1600	0
533	20240628	120900	17600	1600	1600	1600	1600	0
534	20240628	120800	17600	1600	1600	1600	1600	0
535	20240628	120700	17600	1600	1600	1600	1600	0
536	20240628	120600	17600	1600	1600	1600	1600	0
537	20240628	120500	17600	1600	1600	1600	1600	0
538	20240628	120400	17600	1600	1600	1600	1600	0
539	20240628	120300	17600	1600	1600	1600	1600	0
540	20240628	120200	17600	1600	1600	1600	1600	0
541	20240628	120100	17600	1600	1600	1600	1600	0
542	20240628	120000	17600	1600	1600	1600	1600	0
543	20240628	115900	17600	1600	1600	1600	1600	0
544	20240628	115800	17600	1600	1600	1600	1600	0
545	20240628	115700	17600	1600	1600	1600	1600	0
546	20240628	115600	17600	1600	1600	1600	1600	0
547	20240628	115500	17600	1600	1600	1600	1600	0
548	20240628	115400	17600	1600	1600	1600	1600	0
549	20240628	115300	17600	1600	1600	1600	1600	0
550	20240628	115200	17600	1600	1600	1600	1600	0
551	20240628	115100	17600	1600	1600	1600	1600	0
552	20240628	115000	17600	1600	1600	1600	1600	0
553	20240628	114900	17600	1600	1600	1600	1600	0
554	20240628	114800	17600	1600	1600	1600	1600	0
555	20240628	114700	17600	1600	1600	1600	1600	0
556	20240628	114600	17600	1600	1600	1600	1600	0
557	20240628	114500	17600	1600	1600	1600	1600	0
558	20240628	114400	17600	1600	1600	1600	1600	0
559	20240628	114300	17600	1600	1600	1600	1600	0
560	20240628	114200	17600	1600	1600	1600	1600	0
561	20240628	114100	17600	1600	1600	1600	1600	0
562	20240628	114000	17600	1600	1600	1600	1600	0
563	20240628	113900	17600	1600	1600	1600	1600	0
564	20240628	113800	17600	1600	1600	1600	1600	0
565	20240628	113700	17600	1600	1600	1600	1600	0
566	20240628	113600	17600	1600	1600	1600	1600	0
567	20240628	113500	17600	1600	1600	1600	1600	0
568	20240628	113400	17600	1600	1600	1600	1600	0
569	20240628	113300	17600	1600	1600	1600	1600	0
570	20240628	113200	17600	1600	1600	1600	1600	0
571	20240628	113100	17600	1600	1600	1600	1600	0
572	20240628	113000	17600	1600	1600	1600	1600	0
573	20240628	112900	17600	1600	1600	1600	1600	0
574	20240628	112800	17600	1600	1600	1600	1600	0
575	20240628	112700	17600	1600	1600	1600	1600	0
576	20240628	112600	17600	1600	1600	1600	1600	0
577	20240628	112500	17600	1600	1600	1600	1600	0
578	20240628	112400	17600	1600	1600	1600	1600	0
579	20240628	112300	17600	1600	1600	1600	1600	0
580	20240628	112200	17600	1600	1600	1600	1600	0
581	20240628	112100	17600	1600	1600	1600	1600	0
582	20240628	112000	17600	1600	1600	1600	1600	0
583	20240628	111900	17600	1600	1600	1600	1600	0
584	20240628	111800	17600	1600	1600	1600	1600	0
585	20240628	111700	17600	1600	1600	1600	1600	0
586	20240628	111600	17600	1600	1600	1600	1600	0
587	20240628	111500	17600	1600	1600	1600	1600	0
588	20240628	111400	17600	1600	1600	1600	1600	0
589	20240628	111300	17600	1600	1600	1600	1600	0
590	20240628	111200	17600	1600	1600	1600	1600	0
591	20240628	111100	17600	1600	1600	1600	1600	0
592	20240628	111000	17600	1600	1600	1600	1600	0
593	20240628	110900	17600	1600	1600	1600	1600	0
594	20240628	110800	17600	1600	1600	1600	1600	0
595	20240628	110700	17600	1600	1600	1600	1600	0
596	20240628	110600	17600	1600	1600	1600	1600	0
597	20240628	110500	17600	1600	1600	1600	1600	0
598	20240628	110400	17600	1600	1600	1600	1600	0
599	20240628	110300	17600	1600	1600	1600	1600	0
600	20240628	110200	17600	1600	1600	1600	1600	0
601	20240628	110100	17600	1600	1600	1600	1600	0
602	20240628	110000	17600	1600	1600	1600	1600	0
603	20240628	105900	17600	1600	1600	1600	1600	0
604	20240628	105800	17600	1600	1600	1600	1600	0
605	20240628	105700	17600	1600	1600	1600	1600	0
606	20240628	105600	17600	1600	1600	1600	1600	0
607	20240628	105500	17600	1600	1600	1600	1600	0
608	20240628	105400	17600	1600	1600	1600	1600	0
609	20240628	105300	17600	1600	1600	1600	1600	0
610	20240628	105200	17600	1600	1600	1600	1600	0
611	20240628	105100	17600	1600	1600	1600	1600	0
612	20240628	105000	17600	1600	1600	1600	1600	0
613	20240628	104900	17600	1600	1600	1600	1600	0
614	20240628	104800	17600	1600	1600	1600	1600	0
615	20240628	104700	17600	1600	1600	1600	1600	0
616	20240628	104600	17600	1600	1600	1600	1600	0
617	20240628	104500	17600	1600	1600	1600	1600	0
618	20240628	104400	17600	1600	1600	1600	1600	0
619	20240628	104300	17600	1600	1600	1600	1600	0
620	20240628	104200	17600	1600	1600	1600	1600	0
621	20240628	104100	17600	1600	1600	1600	1600	0
622	20240628	104000	17600	1600	1600	1600	1600	0
623	20240628	103900	17600	1600	1600	1600	1600	0
624	20240628	103800	17600	1600	1600	1600	1600	0
625	20240628	103700	17600	1600	1600	1600	1600	0
626	20240628	103600	17600	1600	1600	1600	1600	0
627	20240628	103500	17600	1600	1600	1600	1600	0
628	20240628	103400	17600	1600	1600	1600	1600	0
629	20240628	103300	17600	1600	1600	1600	1600	0
630	20240628	103200	17600	1600	1600	1600	1600	0
631	20240628	103100	17600	1600	1600	1600	1600	0
632	20240628	103000	17600	1600	1600	1600	1600	0
633	20240628	102900	17600	1600	1600	1600	1600	0
634	20240628	102800	17600	1600	1600	1600	1600	0
635	20240628	102700	17600	1600	1600	1600	1600	0
636	20240628	102600	17600	1600	1600	1600	1600	0
637	20240628	102500	17600	1600	1600	1600	1600	0
638	20240628	102400	17600	1600	1600	1600	1600	0
639	20240628	102300	17600	1600	1600	1600	1600	0
640	20240628	102200	17600	1600	1600	1600	1600	0
641	20240628	102100	17600	1600	1600	1600	1600	0
642	20240628	102000	17600	1600	1600	1600	1600	0
643	20240628	101900	17600	1600	1600	1600	1600	0
644	20240628	101800	17600	1600	1600	1600	1600	0
645	20240628	101700	17600	1600	1600	1600	1600	0
646	20240628	101600	17600	1600	1600	1600	1600	0
647	20240628	101500	17600	1600	1600	1600	1600	0
648	20240628	101400	17600	1600	1600	1600	1600	0
649	20240628	101300	17600	1600	1600	1600	1600	0
650	20240628	101200	17600	1600	1600	1600	1600	0
651	20240628	101100	17600	1600	1600	1600	1600	0
652	20240628	101000	17600	1600	1600	1600	1600	0
653	20240628	100900	17600	1600	1600	1600	1600	0
654	20240628	100800	17600	1600	1600	1600	1600	0
655	20240628	100700	17600	1600	1600	1600	1600	0
656	20240628	100600	17600	1600	1600	1600	1600	0
657	20240628	100500	17600	1600	1600	1600	1600	0
658	20240628	100400	17600	1600	1600	1600	1600	0
659	20240628	100300	17600	1600	1600	1600	1600	0
660	20240628	100200	17600	1600	1600	1600	1600	0
661	20240628	100100	17600	1600	1600	1600	1600	0
662	20240628	100000	17600	1600	1600	1600	1600	0
663	20240628	095900	17600	1600	1600	1600	1600	0
664	20240628	095800	17600	1600	1600	1600	1600	0
665	20240628	095700	17600	1600	1600	1600	1600	0
666	20240628	095600	17600	1600	1600	1600	1600	0
667	20240628	095500	17600	1600	1600	1600	1600	0
668	20240628	095400	17600	1600	1600	1600	1600	0
669	20240628	095300	17600	1600	1600	1600	1600	0
670	20240628	095200	17600	1600	1600	1600	1600	0
671	20240628	095100	17600	1600	1600	1600	1600	0
672	20240628	095000	17600	1600	1600	1600	1600	0
673	20240628	094900	17600	1600	1600	1600	1600	0
674	20240628	094800	17600	1600	1600	1600	1600	0
675	20240628	094700	17600	1600	1600	1600	1600	0
676	20240628	094600	17600	1600	1600	1600	1600	0
677	20240628	094500	17600	1600	1600	1600	1600	0
678	20240628	094400	17600	1600	1600	1600	1600	0
679	20240628	094300	17600	1600	1600	1600	1600	0
680	20240628	094200	17600	1600	1600	1600	1600	0
681	20240628	094100	17600	1600	1600	1600	1600	0
682	20240628	094000	17600	1600	1600	1600	1600	0
683	20240628	093900	17600	1600	1600	1600	1600	0
684	20240628	093800	17600	1600	1600	1600	1600	0
685	20240628	093700	17600	1600	1600	1600	1600	0
686	20240628	093600	17600	1600	1600	1600	1600	0
687	20240628	093500	17600	1600	1600	1600	1600	0
688	20240628	093400	17600	1600	1600	1600	1600	0
689	20240628	093300	17600	1600	1600	1600	1600	0
690	20240628	093200	17600	1600	1600	1600	1600	0
691	20240628	093100	17600	1600	1600	1600	1600	0
692	20240628	093000	17600	1600	1600	1600	1600	0
693	20240628	092900	17600	1600	1600	1600	1600	0
694	20240628	092800	17600	1600	1600	1600	1600	0
695	20240628	092700	17600	1600	1600	1600	1600	0
696	20240628	092600	17600	1600	1600	1600	1600	0
697	20240628	092500	17600	1600	1600	1600	1600	0
698	20240628	092400	17600	1600	1600	1600	1600	0
699	20240628	092300	17600	1600	1600	1600	1600	0
700	20240628	092200	17600	1600	1600	1600	1600	0
701	20240628	092100	17600	1600	1600	1600	1600	0
702	20240628	092000	17600	1600	1600	1600	1600	0
703	20240628	091900	17600	1600	1600	1600	1600	0
704	20240628	091800	17600	1600	1600	1600	1600	0
705	20240628	091700	17600	1600	1600	1600	1600	0
706	20240628	091600	17600	1600	1600	1600	1600	0
707	20240628	091500	17600	1600	1600	1600	1600	0
708	20240628	091400	17600	1600	1600	1600	1600	0
709	20240628	091300	17600	1600	1600	1600	1600	0
710	20240628	091200	17600	1600	1600	1600	1600	0
711	20240628	091100	17600	1600	1600	1600	1600	0
712	20240628	091000	17600	1600	1600	1600	1600	0
713	20240628	090900	17600	1600	1600	1600	1600	0
714	20240628	090800	17600	1600	1600	1600	1600	0
715	20240628	090700	17600	1600	1600	1600	1600	0
716	20240628	090600	17600	1600	1600	1600	1600	0
717	20240628	090500	17600	1600	1600	1600	1600	0
718	20240628	090400	17600	1600	1600	1600	1600	0
719	20240628	090300	17600	1600	1600	1600	1600	0
720	20240628	090200	17600	1600	1600	1600	1600	0
721	20240628	090100	17600	1600	1600	1600	1600	0
722	20240628	090000	17600	1600	1600	1600	1600	11