KissMeData/236030/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	204500	112877	1897	1897	1897	1897	2
3	20240620	204400	112877	1897	1897	1897	1897	0
4	20240620	204300	112877	1897	1897	1897	1897	0
5	20240620	204200	112877	1897	1897	1897	1897	0
6	20240620	204100	112877	1897	1897	1897	1897	0
7	20240620	204000	112877	1897	1897	1897	1897	0
8	20240620	203900	112877	1897	1897	1897	1897	0
9	20240620	203800	112877	1897	1897	1897	1897	0
10	20240620	203700	112877	1897	1897	1897	1897	0
11	20240620	203600	112877	1897	1897	1897	1897	0
12	20240620	203500	112877	1897	1897	1897	1897	0
13	20240620	203400	112877	1897	1897	1897	1897	0
14	20240620	203300	112877	1897	1897	1897	1897	0
15	20240620	203200	112877	1897	1897	1897	1897	0
16	20240620	203100	112877	1897	1897	1897	1897	0
17	20240620	203000	112877	1897	1897	1897	1897	0
18	20240620	202900	112877	1897	1897	1897	1897	0
19	20240620	202800	112877	1897	1897	1897	1897	0
20	20240620	202700	112877	1897	1897	1897	1897	0
21	20240620	202600	112877	1897	1897	1897	1897	0
22	20240620	202500	112877	1897	1897	1897	1897	0
23	20240620	202400	112877	1897	1897	1897	1897	0
24	20240620	202300	112877	1897	1897	1897	1897	0
25	20240620	202200	112877	1897	1897	1897	1897	0
26	20240620	202100	112877	1897	1897	1897	1897	0
27	20240620	202000	112877	1897	1897	1897	1897	0
28	20240620	201900	112877	1897	1897	1897	1897	0
29	20240620	201800	112877	1897	1897	1897	1897	0
30	20240620	201700	112877	1897	1897	1897	1897	0
31	20240620	201600	112877	1897	1897	1897	1897	0
32	20240620	201500	112877	1897	1897	1897	1897	2
33	20240620	201400	112877	1897	1897	1897	1897	0
34	20240620	201300	112877	1897	1897	1897	1897	0
35	20240620	201200	112877	1897	1897	1897	1897	0
36	20240620	201100	112877	1897	1897	1897	1897	0
37	20240620	201000	112877	1897	1897	1897	1897	0
38	20240620	200900	112877	1897	1897	1897	1897	0
39	20240620	200800	112877	1897	1897	1897	1897	0
40	20240620	200700	112877	1897	1897	1897	1897	0
41	20240620	200600	112877	1897	1897	1897	1897	0
42	20240620	200500	112877	1897	1897	1897	1897	0
43	20240620	200400	112877	1897	1897	1897	1897	0
44	20240620	200300	112877	1897	1897	1897	1897	0
45	20240620	200200	112877	1897	1897	1897	1897	0
46	20240620	200100	112877	1897	1897	1897	1897	0
47	20240620	200000	112877	1897	1897	1897	1897	0
48	20240620	195900	112877	1897	1897	1897	1897	0
49	20240620	195800	112877	1897	1897	1897	1897	0
50	20240620	195700	112877	1897	1897	1897	1897	0
51	20240620	195600	112877	1897	1897	1897	1897	0
52	20240620	195500	112877	1897	1897	1897	1897	0
53	20240620	195400	112877	1897	1897	1897	1897	0
54	20240620	195300	112877	1897	1897	1897	1897	0
55	20240620	195200	112877	1897	1897	1897	1897	0
56	20240620	195100	112877	1897	1897	1897	1897	0
57	20240620	195000	112877	1897	1897	1897	1897	0
58	20240620	194900	112877	1897	1897	1897	1897	0
59	20240620	194800	112877	1897	1897	1897	1897	0
60	20240620	194700	112877	1897	1897	1897	1897	0
61	20240620	194600	112877	1897	1897	1897	1897	0
62	20240620	194500	112877	1897	1897	1897	1897	2
63	20240620	194400	112877	1897	1897	1897	1897	0
64	20240620	194300	112877	1897	1897	1897	1897	0
65	20240620	194200	112877	1897	1897	1897	1897	0
66	20240620	194100	112877	1897	1897	1897	1897	0
67	20240620	194000	112877	1897	1897	1897	1897	0
68	20240620	193900	112877	1897	1897	1897	1897	0
69	20240620	193800	112877	1897	1897	1897	1897	0
70	20240620	193700	112877	1897	1897	1897	1897	0
71	20240620	193600	112877	1897	1897	1897	1897	0
72	20240620	193500	112877	1897	1897	1897	1897	0
73	20240620	193400	112877	1897	1897	1897	1897	0
74	20240620	193300	112877	1897	1897	1897	1897	0
75	20240620	193200	112877	1897	1897	1897	1897	0
76	20240620	193100	112877	1897	1897	1897	1897	0
77	20240620	193000	112877	1897	1897	1897	1897	0
78	20240620	192900	112877	1897	1897	1897	1897	0
79	20240620	192800	112877	1897	1897	1897	1897	0
80	20240620	192700	112877	1897	1897	1897	1897	0
81	20240620	192600	112877	1897	1897	1897	1897	0
82	20240620	192500	112877	1897	1897	1897	1897	0
83	20240620	192400	112877	1897	1897	1897	1897	0
84	20240620	192300	112877	1897	1897	1897	1897	0
85	20240620	192200	112877	1897	1897	1897	1897	0
86	20240620	192100	112877	1897	1897	1897	1897	0
87	20240620	192000	112877	1897	1897	1897	1897	0
88	20240620	191900	112877	1897	1897	1897	1897	0
89	20240620	191800	112877	1897	1897	1897	1897	0
90	20240620	191700	112877	1897	1897	1897	1897	0
91	20240620	191600	112877	1897	1897	1897	1897	0
92	20240620	191500	112877	1897	1897	1897	1897	2
93	20240620	191400	112877	1897	1897	1897	1897	0
94	20240620	191300	112877	1897	1897	1897	1897	0
95	20240620	191200	112877	1897	1897	1897	1897	0
96	20240620	191100	112877	1897	1897	1897	1897	0
97	20240620	191000	112877	1897	1897	1897	1897	0
98	20240620	190900	112877	1897	1897	1897	1897	0
99	20240620	190800	112877	1897	1897	1897	1897	0
100	20240620	190700	112877	1897	1897	1897	1897	0
101	20240620	190600	112877	1897	1897	1897	1897	0
102	20240620	190500	112877	1897	1897	1897	1897	0
103	20240620	190400	112877	1897	1897	1897	1897	0
104	20240620	190300	112877	1897	1897	1897	1897	0
105	20240620	190200	112877	1897	1897	1897	1897	0
106	20240620	190100	112877	1897	1897	1897	1897	0
107	20240620	190000	112877	1897	1897	1897	1897	0
108	20240620	185900	112877	1897	1897	1897	1897	0
109	20240620	185800	112877	1897	1897	1897	1897	0
110	20240620	185700	112877	1897	1897	1897	1897	0
111	20240620	185600	112877	1897	1897	1897	1897	0
112	20240620	185500	112877	1897	1897	1897	1897	0
113	20240620	185400	112877	1897	1897	1897	1897	0
114	20240620	185300	112877	1897	1897	1897	1897	0
115	20240620	185200	112877	1897	1897	1897	1897	0
116	20240620	185100	112877	1897	1897	1897	1897	0
117	20240620	185000	112877	1897	1897	1897	1897	0
118	20240620	184900	112877	1897	1897	1897	1897	0
119	20240620	184800	112877	1897	1897	1897	1897	0
120	20240620	184700	112877	1897	1897	1897	1897	0
121	20240620	184600	112877	1897	1897	1897	1897	0
122	20240620	184500	112877	1897	1897	1897	1897	2
123	20240620	184400	112877	1897	1897	1897	1897	0
124	20240620	184300	112877	1897	1897	1897	1897	0
125	20240620	184200	112877	1897	1897	1897	1897	0
126	20240620	184100	112877	1897	1897	1897	1897	0
127	20240620	184000	112877	1897	1897	1897	1897	0
128	20240620	183900	112877	1897	1897	1897	1897	0
129	20240620	183800	112877	1897	1897	1897	1897	0
130	20240620	183700	112877	1897	1897	1897	1897	0
131	20240620	183600	112877	1897	1897	1897	1897	0
132	20240620	183500	112877	1897	1897	1897	1897	0
133	20240620	183400	112877	1897	1897	1897	1897	0
134	20240620	183300	112877	1897	1897	1897	1897	0
135	20240620	183200	112877	1897	1897	1897	1897	0
136	20240620	183100	112877	1897	1897	1897	1897	0
137	20240620	183000	112877	1897	1897	1897	1897	0
138	20240620	182900	112877	1897	1897	1897	1897	0
139	20240620	182800	112877	1897	1897	1897	1897	0
140	20240620	182700	112877	1897	1897	1897	1897	0
141	20240620	182600	112877	1897	1897	1897	1897	0
142	20240620	182500	112877	1897	1897	1897	1897	0
143	20240620	182400	112877	1897	1897	1897	1897	0
144	20240620	182300	112877	1897	1897	1897	1897	0
145	20240620	182200	112877	1897	1897	1897	1897	0
146	20240620	182100	112877	1897	1897	1897	1897	0
147	20240620	182000	112877	1897	1897	1897	1897	0
148	20240620	181900	112877	1897	1897	1897	1897	0
149	20240620	181800	112877	1897	1897	1897	1897	0
150	20240620	181700	112877	1897	1897	1897	1897	0
151	20240620	181600	112877	1897	1897	1897	1897	0
152	20240620	181500	112877	1897	1897	1897	1897	2
153	20240620	181400	112877	1897	1897	1897	1897	0
154	20240620	181300	112877	1897	1897	1897	1897	0
155	20240620	181200	112877	1897	1897	1897	1897	0
156	20240620	181100	112877	1897	1897	1897	1897	0
157	20240620	181000	112877	1897	1897	1897	1897	0
158	20240620	180900	112877	1897	1897	1897	1897	0
159	20240620	180800	112877	1897	1897	1897	1897	0
160	20240620	180700	112877	1897	1897	1897	1897	0
161	20240620	180600	112877	1897	1897	1897	1897	0
162	20240620	180500	112877	1897	1897	1897	1897	0
163	20240620	180400	112877	1897	1897	1897	1897	0
164	20240620	180300	112877	1897	1897	1897	1897	0
165	20240620	180200	112877	1897	1897	1897	1897	0
166	20240620	180100	112877	1897	1897	1897	1897	0
167	20240620	180000	112877	1897	1897	1897	1897	0
168	20240620	175900	112877	1897	1897	1897	1897	0
169	20240620	175800	112877	1897	1897	1897	1897	0
170	20240620	175700	112877	1897	1897	1897	1897	0
171	20240620	175600	112877	1897	1897	1897	1897	0
172	20240620	175500	112877	1897	1897	1897	1897	0
173	20240620	175400	112877	1897	1897	1897	1897	0
174	20240620	175300	112877	1897	1897	1897	1897	0
175	20240620	175200	112877	1897	1897	1897	1897	0
176	20240620	175100	112877	1897	1897	1897	1897	0
177	20240620	175000	112877	1897	1897	1897	1897	0
178	20240620	174900	112877	1897	1897	1897	1897	0
179	20240620	174800	112877	1897	1897	1897	1897	0
180	20240620	174700	112877	1897	1897	1897	1897	0
181	20240620	174600	112877	1897	1897	1897	1897	0
182	20240620	174500	112877	1897	1897	1897	1897	2
183	20240620	174400	112877	1897	1897	1897	1897	0
184	20240620	174300	112877	1897	1897	1897	1897	0
185	20240620	174200	112877	1897	1897	1897	1897	0
186	20240620	174100	112877	1897	1897	1897	1897	0
187	20240620	174000	112877	1897	1897	1897	1897	0
188	20240620	173900	112877	1897	1897	1897	1897	0
189	20240620	173800	112877	1897	1897	1897	1897	0
190	20240620	173700	112877	1897	1897	1897	1897	0
191	20240620	173600	112877	1897	1897	1897	1897	0
192	20240620	173500	112877	1897	1897	1897	1897	0
193	20240620	173400	112877	1897	1897	1897	1897	0
194	20240620	173300	112877	1897	1897	1897	1897	0
195	20240620	173200	112877	1897	1897	1897	1897	0
196	20240620	173100	112877	1897	1897	1897	1897	0
197	20240620	173000	112877	1897	1897	1897	1897	0
198	20240620	172900	112877	1897	1897	1897	1897	0
199	20240620	172800	112877	1897	1897	1897	1897	0
200	20240620	172700	112877	1897	1897	1897	1897	0
201	20240620	172600	112877	1897	1897	1897	1897	0
202	20240620	172500	112877	1897	1897	1897	1897	0
203	20240620	172400	112877	1897	1897	1897	1897	0
204	20240620	172300	112877	1897	1897	1897	1897	0
205	20240620	172200	112877	1897	1897	1897	1897	0
206	20240620	172100	112877	1897	1897	1897	1897	0
207	20240620	172000	112877	1897	1897	1897	1897	0
208	20240620	171900	112877	1897	1897	1897	1897	0
209	20240620	171800	112877	1897	1897	1897	1897	0
210	20240620	171700	112877	1897	1897	1897	1897	0
211	20240620	171600	112877	1897	1897	1897	1897	0
212	20240620	171500	112877	1897	1897	1897	1897	2
213	20240620	171400	112877	1897	1897	1897	1897	0
214	20240620	171300	112877	1897	1897	1897	1897	0
215	20240620	171200	112877	1897	1897	1897	1897	0
216	20240620	171100	112877	1897	1897	1897	1897	0
217	20240620	171000	112877	1897	1897	1897	1897	0
218	20240620	170900	112877	1897	1897	1897	1897	0
219	20240620	170800	112877	1897	1897	1897	1897	0
220	20240620	170700	112877	1897	1897	1897	1897	0
221	20240620	170600	112877	1897	1897	1897	1897	0
222	20240620	170500	112877	1897	1897	1897	1897	0
223	20240620	170400	112877	1897	1897	1897	1897	0
224	20240620	170300	112877	1897	1897	1897	1897	0
225	20240620	170200	112877	1897	1897	1897	1897	0
226	20240620	170100	112877	1897	1897	1897	1897	0
227	20240620	170000	112877	1897	1897	1897	1897	0
228	20240620	165900	112877	1897	1897	1897	1897	0
229	20240620	165800	112877	1897	1897	1897	1897	0
230	20240620	165700	112877	1897	1897	1897	1897	0
231	20240620	165600	112877	1897	1897	1897	1897	0
232	20240620	165500	112877	1897	1897	1897	1897	0
233	20240620	165400	112877	1897	1897	1897	1897	0
234	20240620	165300	112877	1897	1897	1897	1897	0
235	20240620	165200	112877	1897	1897	1897	1897	0
236	20240620	165100	112877	1897	1897	1897	1897	0
237	20240620	165000	112877	1897	1897	1897	1897	0
238	20240620	164900	112877	1897	1897	1897	1897	0
239	20240620	164800	112877	1897	1897	1897	1897	0
240	20240620	164700	112877	1897	1897	1897	1897	0
241	20240620	164600	112877	1897	1897	1897	1897	0
242	20240620	164500	112877	1897	1897	1897	1897	2
243	20240620	164400	112877	1897	1897	1897	1897	0
244	20240620	164300	112877	1897	1897	1897	1897	0
245	20240620	164200	112877	1897	1897	1897	1897	0
246	20240620	164100	112877	1897	1897	1897	1897	0
247	20240620	164000	112877	1897	1897	1897	1897	0
248	20240620	163900	112877	1897	1897	1897	1897	0
249	20240620	163800	112877	1897	1897	1897	1897	0
250	20240620	163700	112877	1897	1897	1897	1897	0
251	20240620	163600	112877	1897	1897	1897	1897	0
252	20240620	163500	112877	1897	1897	1897	1897	0
253	20240620	163400	112877	1897	1897	1897	1897	0
254	20240620	163300	112877	1897	1897	1897	1897	0
255	20240620	163200	112877	1897	1897	1897	1897	0
256	20240620	163100	112877	1897	1897	1897	1897	0
257	20240620	163000	112877	1897	1897	1897	1897	0
258	20240620	162900	112877	1897	1897	1897	1897	0
259	20240620	162800	112877	1897	1897	1897	1897	0
260	20240620	162700	112877	1897	1897	1897	1897	0
261	20240620	162600	112877	1897	1897	1897	1897	0
262	20240620	162500	112877	1897	1897	1897	1897	0
263	20240620	162400	112877	1897	1897	1897	1897	0
264	20240620	162300	112877	1897	1897	1897	1897	0
265	20240620	162200	112877	1897	1897	1897	1897	0
266	20240620	162100	112877	1897	1897	1897	1897	0
267	20240620	162000	112877	1897	1897	1897	1897	0
268	20240620	161900	112877	1897	1897	1897	1897	0
269	20240620	161800	112877	1897	1897	1897	1897	0
270	20240620	161700	112877	1897	1897	1897	1897	0
271	20240620	161600	112877	1897	1897	1897	1897	0
272	20240620	161500	112877	1897	1897	1897	1897	2
273	20240620	161400	112877	1897	1897	1897	1897	0
274	20240620	161300	112877	1897	1897	1897	1897	0
275	20240620	161200	112877	1897	1897	1897	1897	0
276	20240620	161100	112877	1897	1897	1897	1897	0
277	20240620	161000	112877	1897	1897	1897	1897	0
278	20240620	160900	112877	1897	1897	1897	1897	0
279	20240620	160800	112877	1897	1897	1897	1897	0
280	20240620	160700	112877	1897	1897	1897	1897	0
281	20240620	160600	112877	1897	1897	1897	1897	0
282	20240620	160500	112877	1897	1897	1897	1897	0
283	20240620	160400	112877	1897	1897	1897	1897	0
284	20240620	160300	112877	1897	1897	1897	1897	0
285	20240620	160200	112877	1897	1897	1897	1897	0
286	20240620	160100	112877	1897	1897	1897	1897	0
287	20240620	160000	112877	1897	1897	1897	1897	0
288	20240620	155900	112877	1897	1897	1897	1897	0
289	20240620	155800	112877	1897	1897	1897	1897	0
290	20240620	155700	112877	1897	1897	1897	1897	0
291	20240620	155600	112877	1897	1897	1897	1897	0
292	20240620	155500	112877	1897	1897	1897	1897	0
293	20240620	155400	112877	1897	1897	1897	1897	0
294	20240620	155300	112877	1897	1897	1897	1897	0
295	20240620	155200	112877	1897	1897	1897	1897	0
296	20240620	155100	112877	1897	1897	1897	1897	0
297	20240620	155000	112877	1897	1897	1897	1897	0
298	20240620	154900	112877	1897	1897	1897	1897	0
299	20240620	154800	112877	1897	1897	1897	1897	0
300	20240620	154700	112877	1897	1897	1897	1897	0
301	20240620	154600	112877	1897	1897	1897	1897	0
302	20240620	154500	112877	1897	1897	1897	1897	2
303	20240620	154400	112877	1897	1897	1897	1897	0
304	20240620	154300	112877	1897	1897	1897	1897	0
305	20240620	154200	112877	1897	1897	1897	1897	0
306	20240620	154100	112877	1897	1897	1897	1897	0
307	20240620	154000	112877	1897	1897	1897	1897	0
308	20240620	153900	112877	1897	1897	1897	1897	0
309	20240620	153800	112877	1897	1897	1897	1897	0
310	20240620	153700	112877	1897	1897	1897	1897	0
311	20240620	153600	112877	1897	1897	1897	1897	0
312	20240620	153500	112877	1897	1897	1897	1897	0
313	20240620	153400	112877	1897	1897	1897	1897	0
314	20240620	153300	112877	1897	1897	1897	1897	0
315	20240620	153200	112877	1897	1897	1897	1897	0
316	20240620	153100	112877	1897	1897	1897	1897	0
317	20240620	153000	112877	1897	1897	1897	1897	2
318	20240620	152900	109083	1899	1899	1899	1899	0
319	20240620	152800	109083	1899	1899	1899	1899	0
320	20240620	152700	109083	1899	1899	1899	1899	0
321	20240620	152600	109083	1899	1899	1899	1899	0
322	20240620	152500	109083	1899	1899	1899	1899	0
323	20240620	152400	109083	1899	1899	1899	1899	0
324	20240620	152300	109083	1899	1899	1899	1899	0
325	20240620	152200	109083	1899	1899	1899	1899	0
326	20240620	152100	109083	1899	1899	1899	1899	0
327	20240620	152000	109083	1899	1899	1899	1899	0
328	20240620	151900	109083	1899	1899	1899	1899	0
329	20240620	151800	109083	1899	1899	1899	1899	0
330	20240620	151700	109083	1899	1899	1899	1899	0
331	20240620	151600	109083	1899	1899	1899	1899	0
332	20240620	151500	109083	1899	1899	1899	1899	0
333	20240620	151400	109083	1899	1899	1899	1899	0
334	20240620	151300	109083	1899	1899	1899	1899	0
335	20240620	151200	109083	1899	1899	1899	1899	0
336	20240620	151100	109083	1899	1899	1899	1899	0
337	20240620	151000	109083	1899	1899	1899	1899	0
338	20240620	150900	109083	1899	1899	1899	1899	0
339	20240620	150800	109083	1899	1899	1899	1899	0
340	20240620	150700	109083	1899	1899	1899	1899	0
341	20240620	150600	109083	1899	1899	1899	1899	0
342	20240620	150500	109083	1899	1899	1899	1899	0
343	20240620	150400	109083	1899	1899	1899	1899	0
344	20240620	150300	109083	1899	1899	1899	1899	0
345	20240620	150200	109083	1899	1899	1899	1899	0
346	20240620	150100	109083	1899	1899	1899	1899	0
347	20240620	150000	109083	1899	1899	1899	1899	0
348	20240620	145900	109083	1899	1899	1899	1899	0
349	20240620	145800	109083	1899	1899	1899	1899	0
350	20240620	145700	109083	1899	1899	1899	1899	0
351	20240620	145600	109083	1899	1899	1899	1899	0
352	20240620	145500	109083	1899	1899	1899	1899	0
353	20240620	145400	109083	1899	1899	1899	1899	0
354	20240620	145300	109083	1899	1899	1899	1899	0
355	20240620	145200	109083	1899	1899	1899	1899	0
356	20240620	145100	109083	1899	1899	1899	1899	0
357	20240620	145000	109083	1899	1899	1899	1899	0
358	20240620	144900	109083	1899	1899	1899	1899	0
359	20240620	144800	109083	1899	1899	1899	1899	0
360	20240620	144700	109083	1899	1899	1899	1899	0
361	20240620	144600	109083	1899	1899	1899	1899	0
362	20240620	144500	109083	1899	1899	1899	1899	0
363	20240620	144400	109083	1899	1899	1899	1899	0
364	20240620	144300	109083	1899	1899	1899	1899	0
365	20240620	144200	109083	1899	1899	1899	1899	0
366	20240620	144100	109083	1899	1899	1899	1899	0
367	20240620	144000	109083	1899	1899	1899	1899	0
368	20240620	143900	109083	1899	1899	1899	1899	0
369	20240620	143800	109083	1899	1899	1899	1899	0
370	20240620	143700	109083	1899	1899	1899	1899	0
371	20240620	143600	109083	1899	1899	1899	1899	0
372	20240620	143500	109083	1899	1899	1899	1899	0
373	20240620	143400	109083	1899	1899	1899	1899	0
374	20240620	143300	109083	1899	1899	1899	1899	0
375	20240620	143200	109083	1899	1899	1899	1899	0
376	20240620	143100	109083	1899	1899	1899	1899	0
377	20240620	143000	109083	1899	1899	1899	1899	0
378	20240620	142900	109083	1899	1899	1899	1899	0
379	20240620	142800	109083	1899	1899	1899	1899	0
380	20240620	142700	109083	1899	1899	1899	1899	0
381	20240620	142600	109083	1899	1899	1899	1899	0
382	20240620	142500	109083	1899	1899	1899	1899	0
383	20240620	142400	109083	1899	1899	1899	1899	0
384	20240620	142300	109083	1899	1899	1899	1899	0
385	20240620	142200	109083	1899	1899	1899	1899	0
386	20240620	142100	109083	1899	1899	1899	1899	0
387	20240620	142000	109083	1899	1899	1899	1899	0
388	20240620	141900	109083	1899	1899	1899	1899	0
389	20240620	141800	109083	1899	1899	1899	1899	0
390	20240620	141700	109083	1899	1899	1899	1899	0
391	20240620	141600	109083	1899	1899	1899	1899	0
392	20240620	141500	109083	1899	1899	1899	1899	0
393	20240620	141400	109083	1899	1899	1899	1899	0
394	20240620	141300	109083	1899	1899	1899	1899	0
395	20240620	141200	109083	1899	1899	1899	1899	0
396	20240620	141100	109083	1899	1899	1899	1899	0
397	20240620	141000	109083	1899	1899	1899	1899	0
398	20240620	140900	109083	1899	1899	1899	1899	0
399	20240620	140800	109083	1899	1899	1899	1899	0
400	20240620	140700	109083	1899	1899	1899	1899	0
401	20240620	140600	109083	1899	1899	1899	1899	0
402	20240620	140500	109083	1899	1899	1899	1899	0
403	20240620	140400	109083	1899	1899	1899	1899	0
404	20240620	140300	109083	1899	1899	1899	1899	0
405	20240620	140200	109083	1899	1899	1899	1899	0
406	20240620	140100	109083	1899	1899	1899	1899	0
407	20240620	140000	109083	1899	1899	1899	1899	0
408	20240620	135900	109083	1899	1899	1899	1899	0
409	20240620	135800	109083	1899	1899	1899	1899	0
410	20240620	135700	109083	1899	1899	1899	1899	0
411	20240620	135600	109083	1899	1899	1899	1899	0
412	20240620	135500	109083	1899	1899	1899	1899	0
413	20240620	135400	109083	1899	1899	1899	1899	0
414	20240620	135300	109083	1899	1899	1899	1899	0
415	20240620	135200	109083	1899	1899	1899	1899	0
416	20240620	135100	109083	1899	1899	1899	1899	0
417	20240620	135000	109083	1899	1899	1899	1899	0
418	20240620	134900	109083	1899	1899	1899	1899	0
419	20240620	134800	109083	1899	1899	1899	1899	0
420	20240620	134700	109083	1899	1899	1899	1899	0
421	20240620	134600	109083	1899	1899	1899	1899	0
422	20240620	134500	109083	1899	1899	1899	1899	0
423	20240620	134400	109083	1899	1899	1899	1899	0
424	20240620	134300	109083	1899	1899	1899	1899	0
425	20240620	134200	109083	1899	1899	1899	1899	0
426	20240620	134100	109083	1899	1899	1899	1899	0
427	20240620	134000	109083	1899	1899	1899	1899	0
428	20240620	133900	109083	1899	1899	1899	1899	0
429	20240620	133800	109083	1899	1899	1899	1899	0
430	20240620	133700	109083	1899	1899	1899	1899	0
431	20240620	133600	109083	1899	1899	1899	1899	0
432	20240620	133500	109083	1899	1899	1899	1899	0
433	20240620	133400	109083	1899	1899	1899	1899	0
434	20240620	133300	109083	1899	1899	1899	1899	0
435	20240620	133200	109083	1899	1899	1899	1899	0
436	20240620	133100	109083	1899	1899	1899	1899	0
437	20240620	133000	109083	1899	1899	1899	1899	0
438	20240620	132900	109083	1899	1899	1899	1899	0
439	20240620	132800	109083	1899	1899	1899	1899	0
440	20240620	132700	109083	1899	1899	1899	1899	0
441	20240620	132600	109083	1899	1899	1899	1899	0
442	20240620	132500	109083	1899	1899	1899	1899	0
443	20240620	132400	109083	1899	1899	1899	1899	0
444	20240620	132300	109083	1899	1899	1899	1899	0
445	20240620	132200	109083	1899	1899	1899	1899	0
446	20240620	132100	109083	1899	1899	1899	1899	0
447	20240620	132000	109083	1899	1899	1899	1899	0
448	20240620	131900	109083	1899	1899	1899	1899	0
449	20240620	131800	109083	1899	1899	1899	1899	0
450	20240620	131700	109083	1899	1899	1899	1899	0
451	20240620	131600	109083	1899	1899	1899	1899	0
452	20240620	131500	109083	1899	1899	1899	1899	0
453	20240620	131400	109083	1899	1899	1899	1899	0
454	20240620	131300	109083	1899	1899	1899	1899	0
455	20240620	131200	109083	1899	1899	1899	1899	0
456	20240620	131100	109083	1899	1899	1899	1899	0
457	20240620	131000	109083	1899	1899	1899	1899	0
458	20240620	130900	109083	1899	1899	1899	1899	0
459	20240620	130800	109083	1899	1899	1899	1899	0
460	20240620	130700	109083	1899	1899	1899	1899	0
461	20240620	130600	109083	1899	1899	1899	1899	0
462	20240620	130500	109083	1899	1899	1899	1899	0
463	20240620	130400	109083	1899	1899	1899	1899	0
464	20240620	130300	109083	1899	1899	1899	1899	0
465	20240620	130200	109083	1899	1899	1899	1899	0
466	20240620	130100	109083	1899	1899	1899	1899	0
467	20240620	130000	109083	1899	1899	1899	1899	0
468	20240620	125900	109083	1899	1899	1899	1899	0
469	20240620	125800	109083	1899	1899	1899	1899	0
470	20240620	125700	109083	1899	1899	1899	1899	0
471	20240620	125600	109083	1899	1899	1899	1899	0
472	20240620	125500	109083	1899	1899	1899	1899	0
473	20240620	125400	109083	1899	1899	1899	1899	0
474	20240620	125300	109083	1899	1899	1899	1899	0
475	20240620	125200	109083	1899	1899	1899	1899	0
476	20240620	125100	109083	1899	1899	1899	1899	0
477	20240620	125000	109083	1899	1899	1899	1899	0
478	20240620	124900	109083	1899	1899	1899	1899	0
479	20240620	124800	109083	1899	1899	1899	1899	0
480	20240620	124700	109083	1899	1899	1899	1899	0
481	20240620	124600	109083	1899	1899	1899	1899	0
482	20240620	124500	109083	1899	1899	1899	1899	0
483	20240620	124400	109083	1899	1899	1899	1899	0
484	20240620	124300	109083	1899	1899	1899	1899	0
485	20240620	124200	109083	1899	1899	1899	1899	0
486	20240620	124100	109083	1899	1899	1899	1899	0
487	20240620	124000	109083	1899	1899	1899	1899	0
488	20240620	123900	109083	1899	1899	1899	1899	0
489	20240620	123800	109083	1899	1899	1899	1899	0
490	20240620	123700	109083	1899	1899	1899	1899	0
491	20240620	123600	109083	1899	1899	1899	1899	0
492	20240620	123500	109083	1899	1899	1899	1899	0
493	20240620	123400	109083	1899	1899	1899	1899	0
494	20240620	123300	109083	1899	1899	1899	1899	0
495	20240620	123200	109083	1899	1899	1899	1899	0
496	20240620	123100	109083	1899	1899	1899	1899	0
497	20240620	123000	109083	1899	1899	1899	1899	0
498	20240620	122900	109083	1899	1899	1899	1899	0
499	20240620	122800	109083	1899	1899	1899	1899	0
500	20240620	122700	109083	1899	1899	1899	1899	0
501	20240620	122600	109083	1899	1899	1899	1899	0
502	20240620	122500	109083	1899	1899	1899	1899	0
503	20240620	122400	109083	1899	1899	1899	1899	0
504	20240620	122300	109083	1899	1899	1899	1899	0
505	20240620	122200	109083	1899	1899	1899	1899	0
506	20240620	122100	109083	1899	1899	1899	1899	0
507	20240620	122000	109083	1899	1899	1899	1899	0
508	20240620	121900	109083	1899	1899	1899	1899	0
509	20240620	121800	109083	1899	1899	1899	1899	0
510	20240620	121700	109083	1899	1899	1899	1899	0
511	20240620	121600	109083	1899	1899	1899	1899	0
512	20240620	121500	109083	1899	1899	1899	1899	0
513	20240620	121400	109083	1899	1899	1899	1899	0
514	20240620	121300	109083	1899	1899	1899	1899	0
515	20240620	121200	109083	1899	1899	1899	1899	0
516	20240620	121100	109083	1899	1899	1899	1899	0
517	20240620	121000	109083	1899	1899	1899	1899	0
518	20240620	120900	109083	1899	1899	1899	1899	0
519	20240620	120800	109083	1899	1899	1899	1899	0
520	20240620	120700	109083	1899	1899	1899	1899	0
521	20240620	120600	109083	1899	1899	1899	1899	0
522	20240620	120500	109083	1899	1899	1899	1899	0
523	20240620	120400	109083	1899	1899	1899	1899	0
524	20240620	120300	109083	1899	1899	1899	1899	0
525	20240620	120200	109083	1899	1899	1899	1899	0
526	20240620	120100	109083	1899	1899	1899	1899	0
527	20240620	120000	109083	1899	1899	1899	1899	0
528	20240620	115900	109083	1899	1899	1899	1899	0
529	20240620	115800	109083	1899	1899	1899	1899	0
530	20240620	115700	109083	1899	1899	1899	1899	0
531	20240620	115600	109083	1899	1899	1899	1899	0
532	20240620	115500	109083	1899	1899	1899	1899	0
533	20240620	115400	109083	1899	1899	1899	1899	0
534	20240620	115300	109083	1899	1899	1899	1899	0
535	20240620	115200	109083	1899	1899	1899	1899	0
536	20240620	115100	109083	1899	1899	1899	1899	0
537	20240620	115000	109083	1899	1899	1899	1899	0
538	20240620	114900	109083	1899	1899	1899	1899	0
539	20240620	114800	109083	1899	1899	1899	1899	0
540	20240620	114700	109083	1899	1899	1899	1899	0
541	20240620	114600	109083	1899	1899	1899	1899	0
542	20240620	114500	109083	1899	1899	1899	1899	0
543	20240620	114400	109083	1899	1899	1899	1899	0
544	20240620	114300	109083	1899	1899	1899	1899	0
545	20240620	114200	109083	1899	1899	1899	1899	0
546	20240620	114100	109083	1899	1899	1899	1899	0
547	20240620	114000	109083	1899	1899	1899	1899	0
548	20240620	113900	109083	1899	1899	1899	1899	0
549	20240620	113800	109083	1899	1899	1899	1899	0
550	20240620	113700	109083	1899	1899	1899	1899	0
551	20240620	113600	109083	1899	1899	1899	1899	0
552	20240620	113500	109083	1899	1899	1899	1899	0
553	20240620	113400	109083	1899	1899	1899	1899	0
554	20240620	113300	109083	1899	1899	1899	1899	0
555	20240620	113200	109083	1899	1899	1899	1899	0
556	20240620	113100	109083	1899	1899	1899	1899	0
557	20240620	113000	109083	1899	1899	1899	1899	0
558	20240620	112900	109083	1899	1899	1899	1899	0
559	20240620	112800	109083	1899	1899	1899	1899	0
560	20240620	112700	109083	1899	1899	1899	1899	0
561	20240620	112600	109083	1899	1899	1899	1899	0
562	20240620	112500	109083	1899	1899	1899	1899	0
563	20240620	112400	109083	1899	1899	1899	1899	0
564	20240620	112300	109083	1899	1899	1899	1899	0
565	20240620	112200	109083	1899	1899	1899	1899	0
566	20240620	112100	109083	1899	1899	1899	1899	0
567	20240620	112000	109083	1899	1899	1899	1899	0
568	20240620	111900	109083	1899	1899	1899	1899	0
569	20240620	111800	109083	1899	1899	1899	1899	0
570	20240620	111700	109083	1899	1899	1899	1899	0
571	20240620	111600	109083	1899	1899	1899	1899	0
572	20240620	111500	109083	1899	1899	1899	1899	0
573	20240620	111400	109083	1899	1899	1899	1899	0
574	20240620	111300	109083	1899	1899	1899	1899	0
575	20240620	111200	109083	1899	1899	1899	1899	0
576	20240620	111100	109083	1899	1899	1899	1899	0
577	20240620	111000	109083	1899	1899	1899	1899	0
578	20240620	110900	109083	1899	1899	1899	1899	0
579	20240620	110800	109083	1899	1899	1899	1899	0
580	20240620	110700	109083	1899	1899	1899	1899	0
581	20240620	110600	109083	1899	1899	1899	1899	0
582	20240620	110500	109083	1899	1899	1899	1899	0
583	20240620	110400	109083	1899	1899	1899	1899	0
584	20240620	110300	109083	1899	1899	1899	1899	0
585	20240620	110200	109083	1899	1899	1899	1899	0
586	20240620	110100	109083	1899	1899	1899	1899	0
587	20240620	110000	109083	1899	1899	1899	1899	0
588	20240620	105900	109083	1899	1899	1899	1899	0
589	20240620	105800	109083	1899	1899	1899	1899	0
590	20240620	105700	109083	1899	1899	1899	1899	0
591	20240620	105600	109083	1899	1899	1899	1899	0
592	20240620	105500	109083	1899	1899	1899	1899	0
593	20240620	105400	109083	1899	1899	1899	1899	0
594	20240620	105300	109083	1899	1899	1899	1899	0
595	20240620	105200	109083	1899	1899	1899	1899	0
596	20240620	105100	109083	1899	1899	1899	1899	0
597	20240620	105000	109083	1899	1899	1899	1899	0
598	20240620	104900	109083	1899	1899	1899	1899	0
599	20240620	104800	109083	1899	1899	1899	1899	0
600	20240620	104700	109083	1899	1899	1899	1899	0
601	20240620	104600	109083	1899	1899	1899	1899	0
602	20240620	104500	109083	1899	1899	1899	1899	0
603	20240620	104400	109083	1899	1899	1899	1899	0
604	20240620	104300	109083	1899	1899	1899	1899	0
605	20240620	104200	109083	1899	1899	1899	1899	0
606	20240620	104100	109083	1899	1899	1899	1899	0
607	20240620	104000	109083	1899	1899	1899	1899	0
608	20240620	103900	109083	1899	1899	1899	1899	0
609	20240620	103800	109083	1899	1899	1899	1899	0
610	20240620	103700	109083	1899	1899	1899	1899	0
611	20240620	103600	109083	1899	1899	1899	1899	0
612	20240620	103500	109083	1899	1899	1899	1899	0
613	20240620	103400	109083	1899	1899	1899	1899	0
614	20240620	103300	109083	1899	1899	1899	1899	0
615	20240620	103200	109083	1899	1899	1899	1899	0
616	20240620	103100	109083	1899	1899	1899	1899	0
617	20240620	103000	109083	1899	1899	1899	1899	0
618	20240620	102900	109083	1899	1899	1899	1899	0
619	20240620	102800	109083	1899	1899	1899	1899	0
620	20240620	102700	109083	1899	1899	1899	1899	0
621	20240620	102600	109083	1899	1899	1899	1899	0
622	20240620	102500	109083	1899	1899	1899	1899	0
623	20240620	102400	109083	1899	1899	1899	1899	0
624	20240620	102300	109083	1899	1899	1899	1899	0
625	20240620	102200	109083	1899	1899	1899	1899	0
626	20240620	102100	109083	1899	1899	1899	1899	0
627	20240620	102000	109083	1899	1899	1899	1899	0
628	20240620	101900	109083	1899	1899	1899	1899	0
629	20240620	101800	109083	1899	1899	1899	1899	0
630	20240620	101700	109083	1899	1899	1899	1899	0
631	20240620	101600	109083	1899	1899	1899	1899	0
632	20240620	101500	109083	1899	1899	1899	1899	0
633	20240620	101400	109083	1899	1899	1899	1899	0
634	20240620	101300	109083	1899	1899	1899	1899	0
635	20240620	101200	109083	1899	1899	1899	1899	0
636	20240620	101100	109083	1899	1899	1899	1899	0
637	20240620	101000	109083	1899	1899	1899	1899	0
638	20240620	100900	109083	1899	1899	1899	1899	0
639	20240620	100800	109083	1899	1899	1899	1899	0
640	20240620	100700	109083	1899	1899	1899	1899	0
641	20240620	100600	109083	1899	1899	1899	1899	0
642	20240620	100500	109083	1899	1899	1899	1899	0
643	20240620	100400	109083	1899	1899	1899	1899	0
644	20240620	100300	109083	1899	1899	1899	1899	0
645	20240620	100200	109083	1899	1899	1899	1899	0
646	20240620	100100	109083	1899	1899	1899	1899	0
647	20240620	100000	109083	1899	1899	1899	1899	0
648	20240620	095900	109083	1899	1899	1899	1899	0
649	20240620	095800	109083	1899	1899	1899	1899	0
650	20240620	095700	109083	1899	1899	1899	1899	0
651	20240620	095600	109083	1899	1899	1899	1899	0
652	20240620	095500	109083	1899	1899	1899	1899	0
653	20240620	095400	109083	1899	1899	1899	1899	0
654	20240620	095300	109083	1899	1899	1899	1899	0
655	20240620	095200	109083	1899	1899	1899	1899	0
656	20240620	095100	109083	1899	1899	1899	1899	0
657	20240620	095000	109083	1899	1899	1899	1899	0
658	20240620	094900	109083	1899	1899	1899	1899	0
659	20240620	094800	109083	1899	1899	1899	1899	0
660	20240620	094700	109083	1899	1899	1899	1899	0
661	20240620	094600	109083	1899	1899	1899	1899	0
662	20240620	094500	109083	1899	1899	1899	1899	0
663	20240620	094400	109083	1899	1899	1899	1899	0
664	20240620	094300	109083	1899	1899	1899	1899	0
665	20240620	094200	109083	1899	1899	1899	1899	0
666	20240620	094100	109083	1899	1899	1899	1899	0
667	20240620	094000	109083	1899	1899	1899	1899	0
668	20240620	093900	109083	1899	1899	1899	1899	0
669	20240620	093800	109083	1899	1899	1899	1899	0
670	20240620	093700	109083	1899	1899	1899	1899	0
671	20240620	093600	109083	1899	1899	1899	1899	0
672	20240620	093500	109083	1899	1899	1899	1899	0
673	20240620	093400	109083	1899	1899	1899	1899	0
674	20240620	093300	109083	1899	1899	1899	1899	0
675	20240620	093200	109083	1899	1899	1899	1899	0
676	20240620	093100	109083	1899	1899	1899	1899	0
677	20240620	093000	109083	1899	1899	1899	1899	0
678	20240620	092900	109083	1899	1899	1899	1899	0
679	20240620	092800	109083	1899	1899	1899	1899	0
680	20240620	092700	109083	1899	1899	1899	1899	0
681	20240620	092600	109083	1899	1899	1899	1899	0
682	20240620	092500	109083	1899	1899	1899	1899	0
683	20240620	092400	109083	1899	1899	1899	1899	0
684	20240620	092300	109083	1899	1899	1899	1899	0
685	20240620	092200	109083	1899	1899	1899	1899	0
686	20240620	092100	109083	1899	1899	1899	1899	0
687	20240620	092000	109083	1899	1899	1899	1899	0
688	20240620	091900	109083	1899	1899	1899	1899	0
689	20240620	091800	109083	1899	1899	1899	1899	0
690	20240620	091700	109083	1899	1899	1899	1899	0
691	20240620	091600	109083	1899	1899	1899	1899	0
692	20240620	091500	109083	1899	1899	1899	1899	0
693	20240620	091400	109083	1899	1899	1899	1899	0
694	20240620	091300	109083	1899	1899	1899	1899	0
695	20240620	091200	109083	1899	1899	1899	1899	0
696	20240620	091100	109083	1899	1899	1899	1899	0
697	20240620	091000	109083	1899	1899	1899	1899	0
698	20240620	090900	109083	1899	1899	1899	1899	0
699	20240620	090800	109083	1899	1899	1899	1899	0
700	20240620	090700	109083	1899	1899	1899	1899	0
701	20240620	090600	109083	1899	1899	1899	1899	0
702	20240620	090500	109083	1899	1899	1899	1899	0
703	20240620	090400	109083	1899	1899	1899	1899	0
704	20240620	090300	109083	1899	1899	1899	1899	0
705	20240620	090200	109083	1899	1899	1899	1899	1
706	20240620	090100	107184	1848	1848	1848	1848	0
707	20240620	090000	107184	1848	1848	1848	1848	58