KissMeData/236030/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	204500	170082	1750	1750	1750	1750	90
3	20240618	204400	170082	1750	1750	1750	1750	0
4	20240618	204300	170082	1750	1750	1750	1750	0
5	20240618	204200	170082	1750	1750	1750	1750	0
6	20240618	204100	170082	1750	1750	1750	1750	0
7	20240618	204000	170082	1750	1750	1750	1750	0
8	20240618	203900	170082	1750	1750	1750	1750	0
9	20240618	203800	170082	1750	1750	1750	1750	0
10	20240618	203700	170082	1750	1750	1750	1750	0
11	20240618	203600	170082	1750	1750	1750	1750	0
12	20240618	203500	170082	1750	1750	1750	1750	0
13	20240618	203400	170082	1750	1750	1750	1750	0
14	20240618	203300	170082	1750	1750	1750	1750	0
15	20240618	203200	170082	1750	1750	1750	1750	0
16	20240618	203100	170082	1750	1750	1750	1750	0
17	20240618	203000	170082	1750	1750	1750	1750	0
18	20240618	202900	170082	1750	1750	1750	1750	0
19	20240618	202800	170082	1750	1750	1750	1750	0
20	20240618	202700	170082	1750	1750	1750	1750	0
21	20240618	202600	170082	1750	1750	1750	1750	0
22	20240618	202500	170082	1750	1750	1750	1750	0
23	20240618	202400	170082	1750	1750	1750	1750	0
24	20240618	202300	170082	1750	1750	1750	1750	0
25	20240618	202200	170082	1750	1750	1750	1750	0
26	20240618	202100	170082	1750	1750	1750	1750	0
27	20240618	202000	170082	1750	1750	1750	1750	0
28	20240618	201900	170082	1750	1750	1750	1750	0
29	20240618	201800	170082	1750	1750	1750	1750	0
30	20240618	201700	170082	1750	1750	1750	1750	0
31	20240618	201600	170082	1750	1750	1750	1750	0
32	20240618	201500	170082	1750	1750	1750	1750	90
33	20240618	201400	170082	1750	1750	1750	1750	0
34	20240618	201300	170082	1750	1750	1750	1750	0
35	20240618	201200	170082	1750	1750	1750	1750	0
36	20240618	201100	170082	1750	1750	1750	1750	0
37	20240618	201000	170082	1750	1750	1750	1750	0
38	20240618	200900	170082	1750	1750	1750	1750	0
39	20240618	200800	170082	1750	1750	1750	1750	0
40	20240618	200700	170082	1750	1750	1750	1750	0
41	20240618	200600	170082	1750	1750	1750	1750	0
42	20240618	200500	170082	1750	1750	1750	1750	0
43	20240618	200400	170082	1750	1750	1750	1750	0
44	20240618	200300	170082	1750	1750	1750	1750	0
45	20240618	200200	170082	1750	1750	1750	1750	0
46	20240618	200100	170082	1750	1750	1750	1750	0
47	20240618	200000	170082	1750	1750	1750	1750	0
48	20240618	195900	170082	1750	1750	1750	1750	0
49	20240618	195800	170082	1750	1750	1750	1750	0
50	20240618	195700	170082	1750	1750	1750	1750	0
51	20240618	195600	170082	1750	1750	1750	1750	0
52	20240618	195500	170082	1750	1750	1750	1750	0
53	20240618	195400	170082	1750	1750	1750	1750	0
54	20240618	195300	170082	1750	1750	1750	1750	0
55	20240618	195200	170082	1750	1750	1750	1750	0
56	20240618	195100	170082	1750	1750	1750	1750	0
57	20240618	195000	170082	1750	1750	1750	1750	0
58	20240618	194900	170082	1750	1750	1750	1750	0
59	20240618	194800	170082	1750	1750	1750	1750	0
60	20240618	194700	170082	1750	1750	1750	1750	0
61	20240618	194600	170082	1750	1750	1750	1750	0
62	20240618	194500	170082	1750	1750	1750	1750	90
63	20240618	194400	170082	1750	1750	1750	1750	0
64	20240618	194300	170082	1750	1750	1750	1750	0
65	20240618	194200	170082	1750	1750	1750	1750	0
66	20240618	194100	170082	1750	1750	1750	1750	0
67	20240618	194000	170082	1750	1750	1750	1750	0
68	20240618	193900	170082	1750	1750	1750	1750	0
69	20240618	193800	170082	1750	1750	1750	1750	0
70	20240618	193700	170082	1750	1750	1750	1750	0
71	20240618	193600	170082	1750	1750	1750	1750	0
72	20240618	193500	170082	1750	1750	1750	1750	0
73	20240618	193400	170082	1750	1750	1750	1750	0
74	20240618	193300	170082	1750	1750	1750	1750	0
75	20240618	193200	170082	1750	1750	1750	1750	0
76	20240618	193100	170082	1750	1750	1750	1750	0
77	20240618	193000	170082	1750	1750	1750	1750	0
78	20240618	192900	170082	1750	1750	1750	1750	0
79	20240618	192800	170082	1750	1750	1750	1750	0
80	20240618	192700	170082	1750	1750	1750	1750	0
81	20240618	192600	170082	1750	1750	1750	1750	0
82	20240618	192500	170082	1750	1750	1750	1750	0
83	20240618	192400	170082	1750	1750	1750	1750	0
84	20240618	192300	170082	1750	1750	1750	1750	0
85	20240618	192200	170082	1750	1750	1750	1750	0
86	20240618	192100	170082	1750	1750	1750	1750	0
87	20240618	192000	170082	1750	1750	1750	1750	0
88	20240618	191900	170082	1750	1750	1750	1750	0
89	20240618	191800	170082	1750	1750	1750	1750	0
90	20240618	191700	170082	1750	1750	1750	1750	0
91	20240618	191600	170082	1750	1750	1750	1750	0
92	20240618	191500	170082	1750	1750	1750	1750	90
93	20240618	191400	170082	1750	1750	1750	1750	0
94	20240618	191300	170082	1750	1750	1750	1750	0
95	20240618	191200	170082	1750	1750	1750	1750	0
96	20240618	191100	170082	1750	1750	1750	1750	0
97	20240618	191000	170082	1750	1750	1750	1750	0
98	20240618	190900	170082	1750	1750	1750	1750	0
99	20240618	190800	170082	1750	1750	1750	1750	0
100	20240618	190700	170082	1750	1750	1750	1750	0
101	20240618	190600	170082	1750	1750	1750	1750	0
102	20240618	190500	170082	1750	1750	1750	1750	0
103	20240618	190400	170082	1750	1750	1750	1750	0
104	20240618	190300	170082	1750	1750	1750	1750	0
105	20240618	190200	170082	1750	1750	1750	1750	0
106	20240618	190100	170082	1750	1750	1750	1750	0
107	20240618	190000	170082	1750	1750	1750	1750	0
108	20240618	185900	170082	1750	1750	1750	1750	0
109	20240618	185800	170082	1750	1750	1750	1750	0
110	20240618	185700	170082	1750	1750	1750	1750	0
111	20240618	185600	170082	1750	1750	1750	1750	0
112	20240618	185500	170082	1750	1750	1750	1750	0
113	20240618	185400	170082	1750	1750	1750	1750	0
114	20240618	185300	170082	1750	1750	1750	1750	0
115	20240618	185200	170082	1750	1750	1750	1750	0
116	20240618	185100	170082	1750	1750	1750	1750	0
117	20240618	185000	170082	1750	1750	1750	1750	0
118	20240618	184900	170082	1750	1750	1750	1750	0
119	20240618	184800	170082	1750	1750	1750	1750	0
120	20240618	184700	170082	1750	1750	1750	1750	0
121	20240618	184600	170082	1750	1750	1750	1750	0
122	20240618	184500	170082	1750	1750	1750	1750	90
123	20240618	184400	170082	1750	1750	1750	1750	0
124	20240618	184300	170082	1750	1750	1750	1750	0
125	20240618	184200	170082	1750	1750	1750	1750	0
126	20240618	184100	170082	1750	1750	1750	1750	0
127	20240618	184000	170082	1750	1750	1750	1750	0
128	20240618	183900	170082	1750	1750	1750	1750	0
129	20240618	183800	170082	1750	1750	1750	1750	0
130	20240618	183700	170082	1750	1750	1750	1750	0
131	20240618	183600	170082	1750	1750	1750	1750	0
132	20240618	183500	170082	1750	1750	1750	1750	0
133	20240618	183400	170082	1750	1750	1750	1750	0
134	20240618	183300	170082	1750	1750	1750	1750	0
135	20240618	183200	170082	1750	1750	1750	1750	0
136	20240618	183100	170082	1750	1750	1750	1750	0
137	20240618	183000	170082	1750	1750	1750	1750	0
138	20240618	182900	170082	1750	1750	1750	1750	0
139	20240618	182800	170082	1750	1750	1750	1750	0
140	20240618	182700	170082	1750	1750	1750	1750	0
141	20240618	182600	170082	1750	1750	1750	1750	0
142	20240618	182500	170082	1750	1750	1750	1750	0
143	20240618	182400	170082	1750	1750	1750	1750	0
144	20240618	182300	170082	1750	1750	1750	1750	0
145	20240618	182200	170082	1750	1750	1750	1750	0
146	20240618	182100	170082	1750	1750	1750	1750	0
147	20240618	182000	170082	1750	1750	1750	1750	0
148	20240618	181900	170082	1750	1750	1750	1750	0
149	20240618	181800	170082	1750	1750	1750	1750	0
150	20240618	181700	170082	1750	1750	1750	1750	0
151	20240618	181600	170082	1750	1750	1750	1750	0
152	20240618	181500	170082	1750	1750	1750	1750	90
153	20240618	181400	170082	1750	1750	1750	1750	0
154	20240618	181300	170082	1750	1750	1750	1750	0
155	20240618	181200	170082	1750	1750	1750	1750	0
156	20240618	181100	170082	1750	1750	1750	1750	0
157	20240618	181000	170082	1750	1750	1750	1750	0
158	20240618	180900	170082	1750	1750	1750	1750	0
159	20240618	180800	170082	1750	1750	1750	1750	0
160	20240618	180700	170082	1750	1750	1750	1750	0
161	20240618	180600	170082	1750	1750	1750	1750	0
162	20240618	180500	170082	1750	1750	1750	1750	0
163	20240618	180400	170082	1750	1750	1750	1750	0
164	20240618	180300	170082	1750	1750	1750	1750	0
165	20240618	180200	170082	1750	1750	1750	1750	0
166	20240618	180100	170082	1750	1750	1750	1750	0
167	20240618	180000	170082	1750	1750	1750	1750	0
168	20240618	175900	170082	1750	1750	1750	1750	0
169	20240618	175800	170082	1750	1750	1750	1750	0
170	20240618	175700	170082	1750	1750	1750	1750	0
171	20240618	175600	170082	1750	1750	1750	1750	0
172	20240618	175500	170082	1750	1750	1750	1750	0
173	20240618	175400	170082	1750	1750	1750	1750	0
174	20240618	175300	170082	1750	1750	1750	1750	0
175	20240618	175200	170082	1750	1750	1750	1750	0
176	20240618	175100	170082	1750	1750	1750	1750	0
177	20240618	175000	170082	1750	1750	1750	1750	0
178	20240618	174900	170082	1750	1750	1750	1750	0
179	20240618	174800	170082	1750	1750	1750	1750	0
180	20240618	174700	170082	1750	1750	1750	1750	0
181	20240618	174600	170082	1750	1750	1750	1750	0
182	20240618	174500	170082	1750	1750	1750	1750	90
183	20240618	174400	170082	1750	1750	1750	1750	0
184	20240618	174300	170082	1750	1750	1750	1750	0
185	20240618	174200	170082	1750	1750	1750	1750	0
186	20240618	174100	170082	1750	1750	1750	1750	0
187	20240618	174000	170082	1750	1750	1750	1750	0
188	20240618	173900	170082	1750	1750	1750	1750	0
189	20240618	173800	170082	1750	1750	1750	1750	0
190	20240618	173700	170082	1750	1750	1750	1750	0
191	20240618	173600	170082	1750	1750	1750	1750	0
192	20240618	173500	170082	1750	1750	1750	1750	0
193	20240618	173400	170082	1750	1750	1750	1750	0
194	20240618	173300	170082	1750	1750	1750	1750	0
195	20240618	173200	170082	1750	1750	1750	1750	0
196	20240618	173100	170082	1750	1750	1750	1750	0
197	20240618	173000	170082	1750	1750	1750	1750	0
198	20240618	172900	170082	1750	1750	1750	1750	0
199	20240618	172800	170082	1750	1750	1750	1750	0
200	20240618	172700	170082	1750	1750	1750	1750	0
201	20240618	172600	170082	1750	1750	1750	1750	0
202	20240618	172500	170082	1750	1750	1750	1750	0
203	20240618	172400	170082	1750	1750	1750	1750	0
204	20240618	172300	170082	1750	1750	1750	1750	0
205	20240618	172200	170082	1750	1750	1750	1750	0
206	20240618	172100	170082	1750	1750	1750	1750	0
207	20240618	172000	170082	1750	1750	1750	1750	0
208	20240618	171900	170082	1750	1750	1750	1750	0
209	20240618	171800	170082	1750	1750	1750	1750	0
210	20240618	171700	170082	1750	1750	1750	1750	0
211	20240618	171600	170082	1750	1750	1750	1750	0
212	20240618	171500	170082	1750	1750	1750	1750	90
213	20240618	171400	170082	1750	1750	1750	1750	0
214	20240618	171300	170082	1750	1750	1750	1750	0
215	20240618	171200	170082	1750	1750	1750	1750	0
216	20240618	171100	170082	1750	1750	1750	1750	0
217	20240618	171000	170082	1750	1750	1750	1750	0
218	20240618	170900	170082	1750	1750	1750	1750	0
219	20240618	170800	170082	1750	1750	1750	1750	0
220	20240618	170700	170082	1750	1750	1750	1750	0
221	20240618	170600	170082	1750	1750	1750	1750	0
222	20240618	170500	170082	1750	1750	1750	1750	0
223	20240618	170400	170082	1750	1750	1750	1750	0
224	20240618	170300	170082	1750	1750	1750	1750	0
225	20240618	170200	170082	1750	1750	1750	1750	0
226	20240618	170100	170082	1750	1750	1750	1750	0
227	20240618	170000	170082	1750	1750	1750	1750	0
228	20240618	165900	170082	1750	1750	1750	1750	0
229	20240618	165800	170082	1750	1750	1750	1750	0
230	20240618	165700	170082	1750	1750	1750	1750	0
231	20240618	165600	170082	1750	1750	1750	1750	0
232	20240618	165500	170082	1750	1750	1750	1750	0
233	20240618	165400	170082	1750	1750	1750	1750	0
234	20240618	165300	170082	1750	1750	1750	1750	0
235	20240618	165200	170082	1750	1750	1750	1750	0
236	20240618	165100	170082	1750	1750	1750	1750	0
237	20240618	165000	170082	1750	1750	1750	1750	0
238	20240618	164900	170082	1750	1750	1750	1750	0
239	20240618	164800	170082	1750	1750	1750	1750	0
240	20240618	164700	170082	1750	1750	1750	1750	0
241	20240618	164600	170082	1750	1750	1750	1750	0
242	20240618	164500	170082	1750	1750	1750	1750	90
243	20240618	164400	170082	1750	1750	1750	1750	0
244	20240618	164300	170082	1750	1750	1750	1750	0
245	20240618	164200	170082	1750	1750	1750	1750	0
246	20240618	164100	170082	1750	1750	1750	1750	0
247	20240618	164000	170082	1750	1750	1750	1750	0
248	20240618	163900	170082	1750	1750	1750	1750	0
249	20240618	163800	170082	1750	1750	1750	1750	0
250	20240618	163700	170082	1750	1750	1750	1750	0
251	20240618	163600	170082	1750	1750	1750	1750	0
252	20240618	163500	170082	1750	1750	1750	1750	0
253	20240618	163400	170082	1750	1750	1750	1750	0
254	20240618	163300	170082	1750	1750	1750	1750	0
255	20240618	163200	170082	1750	1750	1750	1750	0
256	20240618	163100	170082	1750	1750	1750	1750	0
257	20240618	163000	170082	1750	1750	1750	1750	0
258	20240618	162900	170082	1750	1750	1750	1750	0
259	20240618	162800	170082	1750	1750	1750	1750	0
260	20240618	162700	170082	1750	1750	1750	1750	0
261	20240618	162600	170082	1750	1750	1750	1750	0
262	20240618	162500	170082	1750	1750	1750	1750	0
263	20240618	162400	170082	1750	1750	1750	1750	0
264	20240618	162300	170082	1750	1750	1750	1750	0
265	20240618	162200	170082	1750	1750	1750	1750	0
266	20240618	162100	170082	1750	1750	1750	1750	0
267	20240618	162000	170082	1750	1750	1750	1750	0
268	20240618	161900	170082	1750	1750	1750	1750	0
269	20240618	161800	170082	1750	1750	1750	1750	0
270	20240618	161700	170082	1750	1750	1750	1750	0
271	20240618	161600	170082	1750	1750	1750	1750	0
272	20240618	161500	170082	1750	1750	1750	1750	90
273	20240618	161400	170082	1750	1750	1750	1750	0
274	20240618	161300	170082	1750	1750	1750	1750	0
275	20240618	161200	170082	1750	1750	1750	1750	0
276	20240618	161100	170082	1750	1750	1750	1750	0
277	20240618	161000	170082	1750	1750	1750	1750	0
278	20240618	160900	170082	1750	1750	1750	1750	0
279	20240618	160800	170082	1750	1750	1750	1750	0
280	20240618	160700	170082	1750	1750	1750	1750	0
281	20240618	160600	170082	1750	1750	1750	1750	0
282	20240618	160500	170082	1750	1750	1750	1750	0
283	20240618	160400	170082	1750	1750	1750	1750	0
284	20240618	160300	170082	1750	1750	1750	1750	0
285	20240618	160200	170082	1750	1750	1750	1750	0
286	20240618	160100	170082	1750	1750	1750	1750	0
287	20240618	160000	170082	1750	1750	1750	1750	0
288	20240618	155900	170082	1750	1750	1750	1750	0
289	20240618	155800	170082	1750	1750	1750	1750	0
290	20240618	155700	170082	1750	1750	1750	1750	0
291	20240618	155600	170082	1750	1750	1750	1750	0
292	20240618	155500	170082	1750	1750	1750	1750	0
293	20240618	155400	170082	1750	1750	1750	1750	0
294	20240618	155300	170082	1750	1750	1750	1750	0
295	20240618	155200	170082	1750	1750	1750	1750	0
296	20240618	155100	170082	1750	1750	1750	1750	0
297	20240618	155000	170082	1750	1750	1750	1750	0
298	20240618	154900	170082	1750	1750	1750	1750	0
299	20240618	154800	170082	1750	1750	1750	1750	0
300	20240618	154700	170082	1750	1750	1750	1750	0
301	20240618	154600	170082	1750	1750	1750	1750	0
302	20240618	154500	170082	1750	1750	1750	1750	90
303	20240618	154400	170082	1750	1750	1750	1750	0
304	20240618	154300	170082	1750	1750	1750	1750	0
305	20240618	154200	170082	1750	1750	1750	1750	0
306	20240618	154100	170082	1750	1750	1750	1750	0
307	20240618	154000	170082	1750	1750	1750	1750	0
308	20240618	153900	170082	1750	1750	1750	1750	0
309	20240618	153800	170082	1750	1750	1750	1750	0
310	20240618	153700	170082	1750	1750	1750	1750	0
311	20240618	153600	170082	1750	1750	1750	1750	0
312	20240618	153500	170082	1750	1750	1750	1750	0
313	20240618	153400	170082	1750	1750	1750	1750	0
314	20240618	153300	170082	1750	1750	1750	1750	0
315	20240618	153200	170082	1750	1750	1750	1750	0
316	20240618	153100	170082	1750	1750	1750	1750	0
317	20240618	153000	170082	1750	1750	1750	1750	90
318	20240618	152900	12582	1788	1788	1788	1788	0
319	20240618	152800	12582	1788	1788	1788	1788	0
320	20240618	152700	12582	1788	1788	1788	1788	0
321	20240618	152600	12582	1788	1788	1788	1788	0
322	20240618	152500	12582	1788	1788	1788	1788	0
323	20240618	152400	12582	1788	1788	1788	1788	0
324	20240618	152300	12582	1788	1788	1788	1788	0
325	20240618	152200	12582	1788	1788	1788	1788	0
326	20240618	152100	12582	1788	1788	1788	1788	0
327	20240618	152000	12582	1788	1788	1788	1788	0
328	20240618	151900	12582	1788	1788	1788	1788	0
329	20240618	151800	12582	1788	1788	1788	1788	0
330	20240618	151700	12582	1788	1788	1788	1788	0
331	20240618	151600	12582	1788	1788	1788	1788	1
332	20240618	151500	10794	1799	1799	1799	1799	0
333	20240618	151400	10794	1799	1799	1799	1799	0
334	20240618	151300	10794	1799	1799	1799	1799	0
335	20240618	151200	10794	1799	1799	1799	1799	0
336	20240618	151100	10794	1799	1799	1799	1799	0
337	20240618	151000	10794	1799	1799	1799	1799	0
338	20240618	150900	10794	1799	1799	1799	1799	0
339	20240618	150800	10794	1799	1799	1799	1799	0
340	20240618	150700	10794	1799	1799	1799	1799	0
341	20240618	150600	10794	1799	1799	1799	1799	0
342	20240618	150500	10794	1799	1799	1799	1799	0
343	20240618	150400	10794	1799	1799	1799	1799	0
344	20240618	150300	10794	1799	1799	1799	1799	0
345	20240618	150200	10794	1799	1799	1799	1799	0
346	20240618	150100	10794	1799	1799	1799	1799	0
347	20240618	150000	10794	1799	1799	1799	1799	0
348	20240618	145900	10794	1799	1799	1799	1799	0
349	20240618	145800	10794	1799	1799	1799	1799	0
350	20240618	145700	10794	1799	1799	1799	1799	0
351	20240618	145600	10794	1799	1799	1799	1799	6
352	20240618	145500	0	1799	1799	1799	1799	0
353	20240618	145400	0	1799	1799	1799	1799	0
354	20240618	145300	0	1799	1799	1799	1799	0
355	20240618	145200	0	1799	1799	1799	1799	0
356	20240618	145100	0	1799	1799	1799	1799	0
357	20240618	145000	0	1799	1799	1799	1799	0
358	20240618	144900	0	1799	1799	1799	1799	0
359	20240618	144800	0	1799	1799	1799	1799	0
360	20240618	144700	0	1799	1799	1799	1799	0
361	20240618	144600	0	1799	1799	1799	1799	0
362	20240618	144500	0	1799	1799	1799	1799	0
363	20240618	144400	0	1799	1799	1799	1799	0
364	20240618	144300	0	1799	1799	1799	1799	0
365	20240618	144200	0	1799	1799	1799	1799	0
366	20240618	144100	0	1799	1799	1799	1799	0
367	20240618	144000	0	1799	1799	1799	1799	0
368	20240618	143900	0	1799	1799	1799	1799	0
369	20240618	143800	0	1799	1799	1799	1799	0
370	20240618	143700	0	1799	1799	1799	1799	0
371	20240618	143600	0	1799	1799	1799	1799	0
372	20240618	143500	0	1799	1799	1799	1799	0
373	20240618	143400	0	1799	1799	1799	1799	0
374	20240618	143300	0	1799	1799	1799	1799	0
375	20240618	143200	0	1799	1799	1799	1799	0
376	20240618	143100	0	1799	1799	1799	1799	0
377	20240618	143000	0	1799	1799	1799	1799	0
378	20240618	142900	0	1799	1799	1799	1799	0
379	20240618	142800	0	1799	1799	1799	1799	0
380	20240618	142700	0	1799	1799	1799	1799	0
381	20240618	142600	0	1799	1799	1799	1799	0
382	20240618	142500	0	1799	1799	1799	1799	0
383	20240618	142400	0	1799	1799	1799	1799	0
384	20240618	142300	0	1799	1799	1799	1799	0
385	20240618	142200	0	1799	1799	1799	1799	0
386	20240618	142100	0	1799	1799	1799	1799	0
387	20240618	142000	0	1799	1799	1799	1799	0
388	20240618	141900	0	1799	1799	1799	1799	0
389	20240618	141800	0	1799	1799	1799	1799	0
390	20240618	141700	0	1799	1799	1799	1799	0
391	20240618	141600	0	1799	1799	1799	1799	0
392	20240618	141500	0	1799	1799	1799	1799	0
393	20240618	141400	0	1799	1799	1799	1799	0
394	20240618	141300	0	1799	1799	1799	1799	0
395	20240618	141200	0	1799	1799	1799	1799	0
396	20240618	141100	0	1799	1799	1799	1799	0
397	20240618	141000	0	1799	1799	1799	1799	0
398	20240618	140900	0	1799	1799	1799	1799	0
399	20240618	140800	0	1799	1799	1799	1799	0
400	20240618	140700	0	1799	1799	1799	1799	0
401	20240618	140600	0	1799	1799	1799	1799	0
402	20240618	140500	0	1799	1799	1799	1799	0
403	20240618	140400	0	1799	1799	1799	1799	0
404	20240618	140300	0	1799	1799	1799	1799	0
405	20240618	140200	0	1799	1799	1799	1799	0
406	20240618	140100	0	1799	1799	1799	1799	0
407	20240618	140000	0	1799	1799	1799	1799	0
408	20240618	135900	0	1799	1799	1799	1799	0
409	20240618	135800	0	1799	1799	1799	1799	0
410	20240618	135700	0	1799	1799	1799	1799	0
411	20240618	135600	0	1799	1799	1799	1799	0
412	20240618	135500	0	1799	1799	1799	1799	0
413	20240618	135400	0	1799	1799	1799	1799	0
414	20240618	135300	0	1799	1799	1799	1799	0
415	20240618	135200	0	1799	1799	1799	1799	0
416	20240618	135100	0	1799	1799	1799	1799	0
417	20240618	135000	0	1799	1799	1799	1799	0
418	20240618	134900	0	1799	1799	1799	1799	0
419	20240618	134800	0	1799	1799	1799	1799	0
420	20240618	134700	0	1799	1799	1799	1799	0
421	20240618	134600	0	1799	1799	1799	1799	0
422	20240618	134500	0	1799	1799	1799	1799	0
423	20240618	134400	0	1799	1799	1799	1799	0
424	20240618	134300	0	1799	1799	1799	1799	0
425	20240618	134200	0	1799	1799	1799	1799	0
426	20240618	134100	0	1799	1799	1799	1799	0
427	20240618	134000	0	1799	1799	1799	1799	0
428	20240618	133900	0	1799	1799	1799	1799	0
429	20240618	133800	0	1799	1799	1799	1799	0
430	20240618	133700	0	1799	1799	1799	1799	0
431	20240618	133600	0	1799	1799	1799	1799	0
432	20240618	133500	0	1799	1799	1799	1799	0
433	20240618	133400	0	1799	1799	1799	1799	0
434	20240618	133300	0	1799	1799	1799	1799	0
435	20240618	133200	0	1799	1799	1799	1799	0
436	20240618	133100	0	1799	1799	1799	1799	0
437	20240618	133000	0	1799	1799	1799	1799	0
438	20240618	132900	0	1799	1799	1799	1799	0
439	20240618	132800	0	1799	1799	1799	1799	0
440	20240618	132700	0	1799	1799	1799	1799	0
441	20240618	132600	0	1799	1799	1799	1799	0
442	20240618	132500	0	1799	1799	1799	1799	0
443	20240618	132400	0	1799	1799	1799	1799	0
444	20240618	132300	0	1799	1799	1799	1799	0
445	20240618	132200	0	1799	1799	1799	1799	0
446	20240618	132100	0	1799	1799	1799	1799	0
447	20240618	132000	0	1799	1799	1799	1799	0
448	20240618	131900	0	1799	1799	1799	1799	0
449	20240618	131800	0	1799	1799	1799	1799	0
450	20240618	131700	0	1799	1799	1799	1799	0
451	20240618	131600	0	1799	1799	1799	1799	0
452	20240618	131500	0	1799	1799	1799	1799	0
453	20240618	131400	0	1799	1799	1799	1799	0
454	20240618	131300	0	1799	1799	1799	1799	0
455	20240618	131200	0	1799	1799	1799	1799	0
456	20240618	131100	0	1799	1799	1799	1799	0
457	20240618	131000	0	1799	1799	1799	1799	0
458	20240618	130900	0	1799	1799	1799	1799	0
459	20240618	130800	0	1799	1799	1799	1799	0
460	20240618	130700	0	1799	1799	1799	1799	0
461	20240618	130600	0	1799	1799	1799	1799	0
462	20240618	130500	0	1799	1799	1799	1799	0
463	20240618	130400	0	1799	1799	1799	1799	0
464	20240618	130300	0	1799	1799	1799	1799	0
465	20240618	130200	0	1799	1799	1799	1799	0
466	20240618	130100	0	1799	1799	1799	1799	0
467	20240618	130000	0	1799	1799	1799	1799	0
468	20240618	125900	0	1799	1799	1799	1799	0
469	20240618	125800	0	1799	1799	1799	1799	0
470	20240618	125700	0	1799	1799	1799	1799	0
471	20240618	125600	0	1799	1799	1799	1799	0
472	20240618	125500	0	1799	1799	1799	1799	0
473	20240618	125400	0	1799	1799	1799	1799	0
474	20240618	125300	0	1799	1799	1799	1799	0
475	20240618	125200	0	1799	1799	1799	1799	0
476	20240618	125100	0	1799	1799	1799	1799	0
477	20240618	125000	0	1799	1799	1799	1799	0
478	20240618	124900	0	1799	1799	1799	1799	0
479	20240618	124800	0	1799	1799	1799	1799	0
480	20240618	124700	0	1799	1799	1799	1799	0
481	20240618	124600	0	1799	1799	1799	1799	0
482	20240618	124500	0	1799	1799	1799	1799	0
483	20240618	124400	0	1799	1799	1799	1799	0
484	20240618	124300	0	1799	1799	1799	1799	0
485	20240618	124200	0	1799	1799	1799	1799	0
486	20240618	124100	0	1799	1799	1799	1799	0
487	20240618	124000	0	1799	1799	1799	1799	0
488	20240618	123900	0	1799	1799	1799	1799	0
489	20240618	123800	0	1799	1799	1799	1799	0
490	20240618	123700	0	1799	1799	1799	1799	0
491	20240618	123600	0	1799	1799	1799	1799	0
492	20240618	123500	0	1799	1799	1799	1799	0
493	20240618	123400	0	1799	1799	1799	1799	0
494	20240618	123300	0	1799	1799	1799	1799	0
495	20240618	123200	0	1799	1799	1799	1799	0
496	20240618	123100	0	1799	1799	1799	1799	0
497	20240618	123000	0	1799	1799	1799	1799	0
498	20240618	122900	0	1799	1799	1799	1799	0
499	20240618	122800	0	1799	1799	1799	1799	0
500	20240618	122700	0	1799	1799	1799	1799	0
501	20240618	122600	0	1799	1799	1799	1799	0
502	20240618	122500	0	1799	1799	1799	1799	0
503	20240618	122400	0	1799	1799	1799	1799	0
504	20240618	122300	0	1799	1799	1799	1799	0
505	20240618	122200	0	1799	1799	1799	1799	0
506	20240618	122100	0	1799	1799	1799	1799	0
507	20240618	122000	0	1799	1799	1799	1799	0
508	20240618	121900	0	1799	1799	1799	1799	0
509	20240618	121800	0	1799	1799	1799	1799	0
510	20240618	121700	0	1799	1799	1799	1799	0
511	20240618	121600	0	1799	1799	1799	1799	0
512	20240618	121500	0	1799	1799	1799	1799	0
513	20240618	121400	0	1799	1799	1799	1799	0
514	20240618	121300	0	1799	1799	1799	1799	0
515	20240618	121200	0	1799	1799	1799	1799	0
516	20240618	121100	0	1799	1799	1799	1799	0
517	20240618	121000	0	1799	1799	1799	1799	0
518	20240618	120900	0	1799	1799	1799	1799	0
519	20240618	120800	0	1799	1799	1799	1799	0
520	20240618	120700	0	1799	1799	1799	1799	0
521	20240618	120600	0	1799	1799	1799	1799	0
522	20240618	120500	0	1799	1799	1799	1799	0
523	20240618	120400	0	1799	1799	1799	1799	0
524	20240618	120300	0	1799	1799	1799	1799	0
525	20240618	120200	0	1799	1799	1799	1799	0
526	20240618	120100	0	1799	1799	1799	1799	0
527	20240618	120000	0	1799	1799	1799	1799	0
528	20240618	115900	0	1799	1799	1799	1799	0
529	20240618	115800	0	1799	1799	1799	1799	0
530	20240618	115700	0	1799	1799	1799	1799	0
531	20240618	115600	0	1799	1799	1799	1799	0
532	20240618	115500	0	1799	1799	1799	1799	0
533	20240618	115400	0	1799	1799	1799	1799	0
534	20240618	115300	0	1799	1799	1799	1799	0
535	20240618	115200	0	1799	1799	1799	1799	0
536	20240618	115100	0	1799	1799	1799	1799	0
537	20240618	115000	0	1799	1799	1799	1799	0
538	20240618	114900	0	1799	1799	1799	1799	0
539	20240618	114800	0	1799	1799	1799	1799	0
540	20240618	114700	0	1799	1799	1799	1799	0
541	20240618	114600	0	1799	1799	1799	1799	0
542	20240618	114500	0	1799	1799	1799	1799	0
543	20240618	114400	0	1799	1799	1799	1799	0
544	20240618	114300	0	1799	1799	1799	1799	0
545	20240618	114200	0	1799	1799	1799	1799	0
546	20240618	114100	0	1799	1799	1799	1799	0
547	20240618	114000	0	1799	1799	1799	1799	0
548	20240618	113900	0	1799	1799	1799	1799	0
549	20240618	113800	0	1799	1799	1799	1799	0
550	20240618	113700	0	1799	1799	1799	1799	0
551	20240618	113600	0	1799	1799	1799	1799	0
552	20240618	113500	0	1799	1799	1799	1799	0
553	20240618	113400	0	1799	1799	1799	1799	0
554	20240618	113300	0	1799	1799	1799	1799	0
555	20240618	113200	0	1799	1799	1799	1799	0
556	20240618	113100	0	1799	1799	1799	1799	0
557	20240618	113000	0	1799	1799	1799	1799	0
558	20240618	112900	0	1799	1799	1799	1799	0
559	20240618	112800	0	1799	1799	1799	1799	0
560	20240618	112700	0	1799	1799	1799	1799	0
561	20240618	112600	0	1799	1799	1799	1799	0
562	20240618	112500	0	1799	1799	1799	1799	0
563	20240618	112400	0	1799	1799	1799	1799	0
564	20240618	112300	0	1799	1799	1799	1799	0
565	20240618	112200	0	1799	1799	1799	1799	0
566	20240618	112100	0	1799	1799	1799	1799	0
567	20240618	112000	0	1799	1799	1799	1799	0
568	20240618	111900	0	1799	1799	1799	1799	0
569	20240618	111800	0	1799	1799	1799	1799	0
570	20240618	111700	0	1799	1799	1799	1799	0
571	20240618	111600	0	1799	1799	1799	1799	0
572	20240618	111500	0	1799	1799	1799	1799	0
573	20240618	111400	0	1799	1799	1799	1799	0
574	20240618	111300	0	1799	1799	1799	1799	0
575	20240618	111200	0	1799	1799	1799	1799	0
576	20240618	111100	0	1799	1799	1799	1799	0
577	20240618	111000	0	1799	1799	1799	1799	0
578	20240618	110900	0	1799	1799	1799	1799	0
579	20240618	110800	0	1799	1799	1799	1799	0
580	20240618	110700	0	1799	1799	1799	1799	0
581	20240618	110600	0	1799	1799	1799	1799	0
582	20240618	110500	0	1799	1799	1799	1799	0
583	20240618	110400	0	1799	1799	1799	1799	0
584	20240618	110300	0	1799	1799	1799	1799	0
585	20240618	110200	0	1799	1799	1799	1799	0
586	20240618	110100	0	1799	1799	1799	1799	0
587	20240618	110000	0	1799	1799	1799	1799	0
588	20240618	105900	0	1799	1799	1799	1799	0
589	20240618	105800	0	1799	1799	1799	1799	0
590	20240618	105700	0	1799	1799	1799	1799	0
591	20240618	105600	0	1799	1799	1799	1799	0
592	20240618	105500	0	1799	1799	1799	1799	0
593	20240618	105400	0	1799	1799	1799	1799	0
594	20240618	105300	0	1799	1799	1799	1799	0
595	20240618	105200	0	1799	1799	1799	1799	0
596	20240618	105100	0	1799	1799	1799	1799	0
597	20240618	105000	0	1799	1799	1799	1799	0
598	20240618	104900	0	1799	1799	1799	1799	0
599	20240618	104800	0	1799	1799	1799	1799	0
600	20240618	104700	0	1799	1799	1799	1799	0
601	20240618	104600	0	1799	1799	1799	1799	0
602	20240618	104500	0	1799	1799	1799	1799	0
603	20240618	104400	0	1799	1799	1799	1799	0
604	20240618	104300	0	1799	1799	1799	1799	0
605	20240618	104200	0	1799	1799	1799	1799	0
606	20240618	104100	0	1799	1799	1799	1799	0
607	20240618	104000	0	1799	1799	1799	1799	0
608	20240618	103900	0	1799	1799	1799	1799	0
609	20240618	103800	0	1799	1799	1799	1799	0
610	20240618	103700	0	1799	1799	1799	1799	0
611	20240618	103600	0	1799	1799	1799	1799	0
612	20240618	103500	0	1799	1799	1799	1799	0
613	20240618	103400	0	1799	1799	1799	1799	0
614	20240618	103300	0	1799	1799	1799	1799	0
615	20240618	103200	0	1799	1799	1799	1799	0
616	20240618	103100	0	1799	1799	1799	1799	0
617	20240618	103000	0	1799	1799	1799	1799	0
618	20240618	102900	0	1799	1799	1799	1799	0
619	20240618	102800	0	1799	1799	1799	1799	0
620	20240618	102700	0	1799	1799	1799	1799	0
621	20240618	102600	0	1799	1799	1799	1799	0
622	20240618	102500	0	1799	1799	1799	1799	0
623	20240618	102400	0	1799	1799	1799	1799	0
624	20240618	102300	0	1799	1799	1799	1799	0
625	20240618	102200	0	1799	1799	1799	1799	0
626	20240618	102100	0	1799	1799	1799	1799	0
627	20240618	102000	0	1799	1799	1799	1799	0
628	20240618	101900	0	1799	1799	1799	1799	0
629	20240618	101800	0	1799	1799	1799	1799	0
630	20240618	101700	0	1799	1799	1799	1799	0
631	20240618	101600	0	1799	1799	1799	1799	0
632	20240618	101500	0	1799	1799	1799	1799	0
633	20240618	101400	0	1799	1799	1799	1799	0
634	20240618	101300	0	1799	1799	1799	1799	0
635	20240618	101200	0	1799	1799	1799	1799	0
636	20240618	101100	0	1799	1799	1799	1799	0
637	20240618	101000	0	1799	1799	1799	1799	0
638	20240618	100900	0	1799	1799	1799	1799	0
639	20240618	100800	0	1799	1799	1799	1799	0
640	20240618	100700	0	1799	1799	1799	1799	0
641	20240618	100600	0	1799	1799	1799	1799	0
642	20240618	100500	0	1799	1799	1799	1799	0
643	20240618	100400	0	1799	1799	1799	1799	0
644	20240618	100300	0	1799	1799	1799	1799	0
645	20240618	100200	0	1799	1799	1799	1799	0
646	20240618	100100	0	1799	1799	1799	1799	0
647	20240618	100000	0	1799	1799	1799	1799	0
648	20240618	095900	0	1799	1799	1799	1799	0
649	20240618	095800	0	1799	1799	1799	1799	0
650	20240618	095700	0	1799	1799	1799	1799	0
651	20240618	095600	0	1799	1799	1799	1799	0
652	20240618	095500	0	1799	1799	1799	1799	0
653	20240618	095400	0	1799	1799	1799	1799	0
654	20240618	095300	0	1799	1799	1799	1799	0
655	20240618	095200	0	1799	1799	1799	1799	0
656	20240618	095100	0	1799	1799	1799	1799	0
657	20240618	095000	0	1799	1799	1799	1799	0
658	20240618	094900	0	1799	1799	1799	1799	0
659	20240618	094800	0	1799	1799	1799	1799	0
660	20240618	094700	0	1799	1799	1799	1799	0
661	20240618	094600	0	1799	1799	1799	1799	0
662	20240618	094500	0	1799	1799	1799	1799	0
663	20240618	094400	0	1799	1799	1799	1799	0
664	20240618	094300	0	1799	1799	1799	1799	0
665	20240618	094200	0	1799	1799	1799	1799	0
666	20240618	094100	0	1799	1799	1799	1799	0
667	20240618	094000	0	1799	1799	1799	1799	0
668	20240618	093900	0	1799	1799	1799	1799	0
669	20240618	093800	0	1799	1799	1799	1799	0
670	20240618	093700	0	1799	1799	1799	1799	0
671	20240618	093600	0	1799	1799	1799	1799	0
672	20240618	093500	0	1799	1799	1799	1799	0
673	20240618	093400	0	1799	1799	1799	1799	0
674	20240618	093300	0	1799	1799	1799	1799	0
675	20240618	093200	0	1799	1799	1799	1799	0
676	20240618	093100	0	1799	1799	1799	1799	0
677	20240618	093000	0	1799	1799	1799	1799	0
678	20240618	092900	0	1799	1799	1799	1799	0
679	20240618	092800	0	1799	1799	1799	1799	0
680	20240618	092700	0	1799	1799	1799	1799	0
681	20240618	092600	0	1799	1799	1799	1799	0
682	20240618	092500	0	1799	1799	1799	1799	0
683	20240618	092400	0	1799	1799	1799	1799	0
684	20240618	092300	0	1799	1799	1799	1799	0
685	20240618	092200	0	1799	1799	1799	1799	0
686	20240618	092100	0	1799	1799	1799	1799	0
687	20240618	092000	0	1799	1799	1799	1799	0
688	20240618	091900	0	1799	1799	1799	1799	0
689	20240618	091800	0	1799	1799	1799	1799	0
690	20240618	091700	0	1799	1799	1799	1799	0
691	20240618	091600	0	1799	1799	1799	1799	0
692	20240618	091500	0	1799	1799	1799	1799	0
693	20240618	091400	0	1799	1799	1799	1799	0
694	20240618	091300	0	1799	1799	1799	1799	0
695	20240618	091200	0	1799	1799	1799	1799	0
696	20240618	091100	0	1799	1799	1799	1799	0
697	20240618	091000	0	1799	1799	1799	1799	0
698	20240618	090900	0	1799	1799	1799	1799	0
699	20240618	090800	0	1799	1799	1799	1799	0
700	20240618	090700	0	1799	1799	1799	1799	0
701	20240618	090600	0	1799	1799	1799	1799	0
702	20240618	090500	0	1799	1799	1799	1799	0
703	20240618	090400	0	1799	1799	1799	1799	0
704	20240618	090300	0	1799	1799	1799	1799	0
705	20240618	090200	0	1799	1799	1799	1799	0
706	20240618	090100	0	1799	1799	1799	1799	0
707	20240618	090000	0	1799	1799	1799	1799	0