KissMeData/092590/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	200000	1407314	976	839	976	838	412
3	20240620	195900	1407314	976	976	976	976	0
4	20240620	195800	1407314	976	976	976	976	0
5	20240620	195700	1407314	976	976	976	976	0
6	20240620	195600	1407314	976	976	976	976	0
7	20240620	195500	1407314	976	976	976	976	0
8	20240620	195400	1407314	976	976	976	976	0
9	20240620	195300	1407314	976	976	976	976	0
10	20240620	195200	1407314	976	976	976	976	0
11	20240620	195100	1407314	976	976	976	976	0
12	20240620	195000	1407314	976	976	976	976	0
13	20240620	194900	1407314	976	976	976	976	0
14	20240620	194800	1407314	976	976	976	976	0
15	20240620	194700	1407314	976	976	976	976	0
16	20240620	194600	1407314	976	976	976	976	0
17	20240620	194500	1407314	976	976	976	976	0
18	20240620	194400	1407314	976	976	976	976	0
19	20240620	194300	1407314	976	976	976	976	0
20	20240620	194200	1407314	976	976	976	976	0
21	20240620	194100	1407314	976	976	976	976	0
22	20240620	194000	1407314	976	976	976	976	0
23	20240620	193900	1407314	976	976	976	976	0
24	20240620	193800	1407314	976	976	976	976	0
25	20240620	193700	1407314	976	976	976	976	0
26	20240620	193600	1407314	976	976	976	976	0
27	20240620	193500	1407314	976	976	976	976	0
28	20240620	193400	1407314	976	976	976	976	0
29	20240620	193300	1407314	976	976	976	976	0
30	20240620	193200	1407314	976	976	976	976	0
31	20240620	193100	1407314	976	976	976	976	0
32	20240620	193000	1407314	976	839	976	838	412
33	20240620	192900	1407314	976	976	976	976	0
34	20240620	192800	1407314	976	976	976	976	0
35	20240620	192700	1407314	976	976	976	976	0
36	20240620	192600	1407314	976	976	976	976	0
37	20240620	192500	1407314	976	976	976	976	0
38	20240620	192400	1407314	976	976	976	976	0
39	20240620	192300	1407314	976	976	976	976	0
40	20240620	192200	1407314	976	976	976	976	0
41	20240620	192100	1407314	976	976	976	976	0
42	20240620	192000	1407314	976	976	976	976	0
43	20240620	191900	1407314	976	976	976	976	0
44	20240620	191800	1407314	976	976	976	976	0
45	20240620	191700	1407314	976	976	976	976	0
46	20240620	191600	1407314	976	976	976	976	0
47	20240620	191500	1407314	976	976	976	976	0
48	20240620	191400	1407314	976	976	976	976	0
49	20240620	191300	1407314	976	976	976	976	0
50	20240620	191200	1407314	976	976	976	976	0
51	20240620	191100	1407314	976	976	976	976	0
52	20240620	191000	1407314	976	976	976	976	0
53	20240620	190900	1407314	976	976	976	976	0
54	20240620	190800	1407314	976	976	976	976	0
55	20240620	190700	1407314	976	976	976	976	0
56	20240620	190600	1407314	976	976	976	976	0
57	20240620	190500	1407314	976	976	976	976	0
58	20240620	190400	1407314	976	976	976	976	0
59	20240620	190300	1407314	976	976	976	976	0
60	20240620	190200	1407314	976	976	976	976	0
61	20240620	190100	1407314	976	976	976	976	0
62	20240620	190000	1407314	976	839	976	838	412
63	20240620	185900	1407314	976	976	976	976	0
64	20240620	185800	1407314	976	976	976	976	0
65	20240620	185700	1407314	976	976	976	976	0
66	20240620	185600	1407314	976	976	976	976	0
67	20240620	185500	1407314	976	976	976	976	0
68	20240620	185400	1407314	976	976	976	976	0
69	20240620	185300	1407314	976	976	976	976	0
70	20240620	185200	1407314	976	976	976	976	0
71	20240620	185100	1407314	976	976	976	976	0
72	20240620	185000	1407314	976	976	976	976	0
73	20240620	184900	1407314	976	976	976	976	0
74	20240620	184800	1407314	976	976	976	976	0
75	20240620	184700	1407314	976	976	976	976	0
76	20240620	184600	1407314	976	976	976	976	0
77	20240620	184500	1407314	976	976	976	976	0
78	20240620	184400	1407314	976	976	976	976	0
79	20240620	184300	1407314	976	976	976	976	0
80	20240620	184200	1407314	976	976	976	976	0
81	20240620	184100	1407314	976	976	976	976	0
82	20240620	184000	1407314	976	976	976	976	0
83	20240620	183900	1407314	976	976	976	976	0
84	20240620	183800	1407314	976	976	976	976	0
85	20240620	183700	1407314	976	976	976	976	0
86	20240620	183600	1407314	976	976	976	976	0
87	20240620	183500	1407314	976	976	976	976	0
88	20240620	183400	1407314	976	976	976	976	0
89	20240620	183300	1407314	976	976	976	976	0
90	20240620	183200	1407314	976	976	976	976	0
91	20240620	183100	1407314	976	976	976	976	0
92	20240620	183000	1407314	976	839	976	838	412
93	20240620	182900	1407314	976	976	976	976	0
94	20240620	182800	1407314	976	976	976	976	0
95	20240620	182700	1407314	976	976	976	976	0
96	20240620	182600	1407314	976	976	976	976	0
97	20240620	182500	1407314	976	976	976	976	0
98	20240620	182400	1407314	976	976	976	976	0
99	20240620	182300	1407314	976	976	976	976	0
100	20240620	182200	1407314	976	976	976	976	0
101	20240620	182100	1407314	976	976	976	976	0
102	20240620	182000	1407314	976	976	976	976	0
103	20240620	181900	1407314	976	976	976	976	0
104	20240620	181800	1407314	976	976	976	976	0
105	20240620	181700	1407314	976	976	976	976	0
106	20240620	181600	1407314	976	976	976	976	0
107	20240620	181500	1407314	976	976	976	976	0
108	20240620	181400	1407314	976	976	976	976	0
109	20240620	181300	1407314	976	976	976	976	0
110	20240620	181200	1407314	976	976	976	976	0
111	20240620	181100	1407314	976	976	976	976	0
112	20240620	181000	1407314	976	976	976	976	0
113	20240620	180900	1407314	976	976	976	976	0
114	20240620	180800	1407314	976	976	976	976	0
115	20240620	180700	1407314	976	976	976	976	0
116	20240620	180600	1407314	976	976	976	976	0
117	20240620	180500	1407314	976	976	976	976	0
118	20240620	180400	1407314	976	976	976	976	0
119	20240620	180300	1407314	976	976	976	976	0
120	20240620	180200	1407314	976	976	976	976	0
121	20240620	180100	1407314	976	976	976	976	0
122	20240620	180000	1407314	976	839	976	838	412
123	20240620	175900	1407314	976	976	976	976	0
124	20240620	175800	1407314	976	976	976	976	0
125	20240620	175700	1407314	976	976	976	976	0
126	20240620	175600	1407314	976	976	976	976	0
127	20240620	175500	1407314	976	976	976	976	0
128	20240620	175400	1407314	976	976	976	976	0
129	20240620	175300	1407314	976	976	976	976	0
130	20240620	175200	1407314	976	976	976	976	0
131	20240620	175100	1407314	976	976	976	976	0
132	20240620	175000	1407314	976	976	976	976	0
133	20240620	174900	1407314	976	976	976	976	0
134	20240620	174800	1407314	976	976	976	976	0
135	20240620	174700	1407314	976	976	976	976	0
136	20240620	174600	1407314	976	976	976	976	0
137	20240620	174500	1407314	976	976	976	976	0
138	20240620	174400	1407314	976	976	976	976	0
139	20240620	174300	1407314	976	976	976	976	0
140	20240620	174200	1407314	976	976	976	976	0
141	20240620	174100	1407314	976	976	976	976	0
142	20240620	174000	1407314	976	976	976	976	0
143	20240620	173900	1407314	976	976	976	976	0
144	20240620	173800	1407314	976	976	976	976	0
145	20240620	173700	1407314	976	976	976	976	0
146	20240620	173600	1407314	976	976	976	976	0
147	20240620	173500	1407314	976	976	976	976	0
148	20240620	173400	1407314	976	976	976	976	0
149	20240620	173300	1407314	976	976	976	976	0
150	20240620	173200	1407314	976	976	976	976	0
151	20240620	173100	1407314	976	976	976	976	0
152	20240620	173000	1407314	976	839	976	838	412
153	20240620	172900	1407314	976	976	976	976	0
154	20240620	172800	1407314	976	976	976	976	0
155	20240620	172700	1407314	976	976	976	976	0
156	20240620	172600	1407314	976	976	976	976	0
157	20240620	172500	1407314	976	976	976	976	0
158	20240620	172400	1407314	976	976	976	976	0
159	20240620	172300	1407314	976	976	976	976	0
160	20240620	172200	1407314	976	976	976	976	0
161	20240620	172100	1407314	976	976	976	976	0
162	20240620	172000	1407314	976	976	976	976	0
163	20240620	171900	1407314	976	976	976	976	0
164	20240620	171800	1407314	976	976	976	976	0
165	20240620	171700	1407314	976	976	976	976	0
166	20240620	171600	1407314	976	976	976	976	0
167	20240620	171500	1407314	976	976	976	976	0
168	20240620	171400	1407314	976	976	976	976	0
169	20240620	171300	1407314	976	976	976	976	0
170	20240620	171200	1407314	976	976	976	976	0
171	20240620	171100	1407314	976	976	976	976	0
172	20240620	171000	1407314	976	976	976	976	0
173	20240620	170900	1407314	976	976	976	976	0
174	20240620	170800	1407314	976	976	976	976	0
175	20240620	170700	1407314	976	976	976	976	0
176	20240620	170600	1407314	976	976	976	976	0
177	20240620	170500	1407314	976	976	976	976	0
178	20240620	170400	1407314	976	976	976	976	0
179	20240620	170300	1407314	976	976	976	976	0
180	20240620	170200	1407314	976	976	976	976	0
181	20240620	170100	1407314	976	976	976	976	0
182	20240620	170000	1407314	976	839	976	838	412
183	20240620	165900	1407314	976	976	976	976	0
184	20240620	165800	1407314	976	976	976	976	0
185	20240620	165700	1407314	976	976	976	976	0
186	20240620	165600	1407314	976	976	976	976	0
187	20240620	165500	1407314	976	976	976	976	0
188	20240620	165400	1407314	976	976	976	976	0
189	20240620	165300	1407314	976	976	976	976	0
190	20240620	165200	1407314	976	976	976	976	0
191	20240620	165100	1407314	976	976	976	976	0
192	20240620	165000	1407314	976	976	976	976	0
193	20240620	164900	1407314	976	976	976	976	0
194	20240620	164800	1407314	976	976	976	976	0
195	20240620	164700	1407314	976	976	976	976	0
196	20240620	164600	1407314	976	976	976	976	0
197	20240620	164500	1407314	976	976	976	976	0
198	20240620	164400	1407314	976	976	976	976	0
199	20240620	164300	1407314	976	976	976	976	0
200	20240620	164200	1407314	976	976	976	976	0
201	20240620	164100	1407314	976	976	976	976	0
202	20240620	164000	1407314	976	976	976	976	0
203	20240620	163900	1407314	976	976	976	976	0
204	20240620	163800	1407314	976	976	976	976	0
205	20240620	163700	1407314	976	976	976	976	0
206	20240620	163600	1407314	976	976	976	976	0
207	20240620	163500	1407314	976	976	976	976	0
208	20240620	163400	1407314	976	976	976	976	0
209	20240620	163300	1407314	976	976	976	976	0
210	20240620	163200	1407314	976	976	976	976	0
211	20240620	163100	1407314	976	976	976	976	0
212	20240620	163000	1407314	976	839	976	838	412
213	20240620	162900	1407314	976	976	976	976	0
214	20240620	162800	1407314	976	976	976	976	0
215	20240620	162700	1407314	976	976	976	976	0
216	20240620	162600	1407314	976	976	976	976	0
217	20240620	162500	1407314	976	976	976	976	0
218	20240620	162400	1407314	976	976	976	976	0
219	20240620	162300	1407314	976	976	976	976	0
220	20240620	162200	1407314	976	976	976	976	0
221	20240620	162100	1407314	976	976	976	976	0
222	20240620	162000	1407314	976	976	976	976	0
223	20240620	161900	1407314	976	976	976	976	0
224	20240620	161800	1407314	976	976	976	976	0
225	20240620	161700	1407314	976	976	976	976	0
226	20240620	161600	1407314	976	976	976	976	0
227	20240620	161500	1407314	976	976	976	976	0
228	20240620	161400	1407314	976	976	976	976	0
229	20240620	161300	1407314	976	976	976	976	0
230	20240620	161200	1407314	976	976	976	976	0
231	20240620	161100	1407314	976	976	976	976	0
232	20240620	161000	1407314	976	976	976	976	0
233	20240620	160900	1407314	976	976	976	976	0
234	20240620	160800	1407314	976	976	976	976	0
235	20240620	160700	1407314	976	976	976	976	0
236	20240620	160600	1407314	976	976	976	976	0
237	20240620	160500	1407314	976	976	976	976	0
238	20240620	160400	1407314	976	976	976	976	0
239	20240620	160300	1407314	976	976	976	976	0
240	20240620	160200	1407314	976	976	976	976	0
241	20240620	160100	1407314	976	976	976	976	0
242	20240620	160000	1407314	976	839	976	838	412
243	20240620	155900	1407314	976	976	976	976	0
244	20240620	155800	1407314	976	976	976	976	0
245	20240620	155700	1407314	976	976	976	976	0
246	20240620	155600	1407314	976	976	976	976	0
247	20240620	155500	1407314	976	976	976	976	0
248	20240620	155400	1407314	976	976	976	976	0
249	20240620	155300	1407314	976	976	976	976	0
250	20240620	155200	1407314	976	976	976	976	0
251	20240620	155100	1407314	976	976	976	976	0
252	20240620	155000	1407314	976	976	976	976	0
253	20240620	154900	1407314	976	976	976	976	0
254	20240620	154800	1407314	976	976	976	976	0
255	20240620	154700	1407314	976	976	976	976	0
256	20240620	154600	1407314	976	976	976	976	0
257	20240620	154500	1407314	976	976	976	976	0
258	20240620	154400	1407314	976	976	976	976	0
259	20240620	154300	1407314	976	976	976	976	0
260	20240620	154200	1407314	976	976	976	976	0
261	20240620	154100	1407314	976	976	976	976	0
262	20240620	154000	1407314	976	976	976	976	0
263	20240620	153900	1407314	976	976	976	976	0
264	20240620	153800	1407314	976	976	976	976	0
265	20240620	153700	1407314	976	976	976	976	0
266	20240620	153600	1407314	976	976	976	976	0
267	20240620	153500	1407314	976	976	976	976	0
268	20240620	153400	1407314	976	976	976	976	0
269	20240620	153300	1407314	976	976	976	976	0
270	20240620	153200	1407314	976	976	976	976	0
271	20240620	153100	1407314	976	976	976	976	0
272	20240620	153000	1407314	976	839	976	838	412
273	20240620	152900	1407314	976	976	976	976	0
274	20240620	152800	1407314	976	976	976	976	0
275	20240620	152700	1407314	976	976	976	976	0
276	20240620	152600	1407314	976	976	976	976	0
277	20240620	152500	1407314	976	976	976	976	0
278	20240620	152400	1407314	976	976	976	976	0
279	20240620	152300	1407314	976	976	976	976	0
280	20240620	152200	1407314	976	976	976	976	0
281	20240620	152100	1407314	976	976	976	976	0
282	20240620	152000	1407314	976	976	976	976	0
283	20240620	151900	1407314	976	976	976	976	0
284	20240620	151800	1407314	976	976	976	976	0
285	20240620	151700	1407314	976	976	976	976	0
286	20240620	151600	1407314	976	976	976	976	0
287	20240620	151500	1407314	976	976	976	976	0
288	20240620	151400	1407314	976	976	976	976	0
289	20240620	151300	1407314	976	976	976	976	0
290	20240620	151200	1407314	976	976	976	976	0
291	20240620	151100	1407314	976	976	976	976	0
292	20240620	151000	1407314	976	976	976	976	0
293	20240620	150900	1407314	976	976	976	976	0
294	20240620	150800	1407314	976	976	976	976	0
295	20240620	150700	1407314	976	976	976	976	0
296	20240620	150600	1407314	976	976	976	976	0
297	20240620	150500	1407314	976	976	976	976	0
298	20240620	150400	1407314	976	976	976	976	0
299	20240620	150300	1407314	976	976	976	976	0
300	20240620	150200	1407314	976	976	976	976	0
301	20240620	150100	1407314	976	976	976	976	0
302	20240620	150000	1407314	976	976	976	976	0
303	20240620	145900	1407314	976	976	976	976	0
304	20240620	145800	1407314	976	976	976	976	0
305	20240620	145700	1407314	976	976	976	976	0
306	20240620	145600	1407314	976	976	976	976	0
307	20240620	145500	1407314	976	976	976	976	0
308	20240620	145400	1407314	976	976	976	976	0
309	20240620	145300	1407314	976	976	976	976	0
310	20240620	145200	1407314	976	976	976	976	0
311	20240620	145100	1407314	976	976	976	976	0
312	20240620	145000	1407314	976	976	976	976	0
313	20240620	144900	1407314	976	976	976	976	0
314	20240620	144800	1407314	976	976	976	976	0
315	20240620	144700	1407314	976	976	976	976	0
316	20240620	144600	1407314	976	976	976	976	0
317	20240620	144500	1407314	976	976	976	976	0
318	20240620	144400	1407314	976	976	976	976	0
319	20240620	144300	1407314	976	976	976	976	0
320	20240620	144200	1407314	976	976	976	976	0
321	20240620	144100	1407314	976	976	976	976	0
322	20240620	144000	1407314	976	976	976	976	0
323	20240620	143900	1407314	976	976	976	976	0
324	20240620	143800	1407314	976	976	976	976	0
325	20240620	143700	1407314	976	976	976	976	0
326	20240620	143600	1407314	976	976	976	976	0
327	20240620	143500	1407314	976	976	976	976	0
328	20240620	143400	1407314	976	976	976	976	0
329	20240620	143300	1407314	976	976	976	976	0
330	20240620	143200	1407314	976	976	976	976	0
331	20240620	143100	1407314	976	976	976	976	0
332	20240620	143000	1407314	976	976	976	976	0
333	20240620	142900	1407314	976	976	976	976	0
334	20240620	142800	1407314	976	976	976	976	0
335	20240620	142700	1407314	976	976	976	976	0
336	20240620	142600	1407314	976	976	976	976	0
337	20240620	142500	1407314	976	976	976	976	0
338	20240620	142400	1407314	976	976	976	976	0
339	20240620	142300	1407314	976	976	976	976	0
340	20240620	142200	1407314	976	976	976	976	0
341	20240620	142100	1407314	976	976	976	976	0
342	20240620	142000	1407314	976	976	976	976	0
343	20240620	141900	1407314	976	976	976	976	0
344	20240620	141800	1407314	976	976	976	976	0
345	20240620	141700	1407314	976	976	976	976	0
346	20240620	141600	1407314	976	976	976	976	0
347	20240620	141500	1407314	976	976	976	976	0
348	20240620	141400	1407314	976	976	976	976	0
349	20240620	141300	1407314	976	976	976	976	0
350	20240620	141200	1407314	976	976	976	976	0
351	20240620	141100	1407314	976	976	976	976	0
352	20240620	141000	1407314	976	976	976	976	0
353	20240620	140900	1407314	976	976	976	976	0
354	20240620	140800	1407314	976	976	976	976	0
355	20240620	140700	1407314	976	976	976	976	0
356	20240620	140600	1407314	976	976	976	976	0
357	20240620	140500	1407314	976	976	976	976	0
358	20240620	140400	1407314	976	976	976	976	0
359	20240620	140300	1407314	976	976	976	976	0
360	20240620	140200	1407314	976	976	976	976	0
361	20240620	140100	1407314	976	976	976	976	0
362	20240620	140000	1407314	976	976	976	976	0
363	20240620	135900	1407314	976	976	976	976	0
364	20240620	135800	1407314	976	976	976	976	0
365	20240620	135700	1407314	976	976	976	976	0
366	20240620	135600	1407314	976	976	976	976	0
367	20240620	135500	1407314	976	976	976	976	0
368	20240620	135400	1407314	976	976	976	976	0
369	20240620	135300	1407314	976	976	976	976	0
370	20240620	135200	1407314	976	976	976	976	0
371	20240620	135100	1407314	976	976	976	976	0
372	20240620	135000	1407314	976	976	976	976	0
373	20240620	134900	1407314	976	976	976	976	0
374	20240620	134800	1407314	976	976	976	976	0
375	20240620	134700	1407314	976	976	976	976	0
376	20240620	134600	1407314	976	976	976	976	0
377	20240620	134500	1407314	976	976	976	976	0
378	20240620	134400	1407314	976	976	976	976	0
379	20240620	134300	1407314	976	976	976	976	0
380	20240620	134200	1407314	976	976	976	976	0
381	20240620	134100	1407314	976	976	976	976	0
382	20240620	134000	1407314	976	976	976	976	0
383	20240620	133900	1407314	976	976	976	976	0
384	20240620	133800	1407314	976	976	976	976	0
385	20240620	133700	1407314	976	976	976	976	0
386	20240620	133600	1407314	976	976	976	976	0
387	20240620	133500	1407314	976	976	976	976	0
388	20240620	133400	1407314	976	976	976	976	0
389	20240620	133300	1407314	976	976	976	976	0
390	20240620	133200	1407314	976	976	976	976	0
391	20240620	133100	1407314	976	976	976	976	0
392	20240620	133000	1407314	976	976	976	976	0
393	20240620	132900	1407314	976	976	976	976	0
394	20240620	132800	1407314	976	976	976	976	0
395	20240620	132700	1407314	976	976	976	976	0
396	20240620	132600	1407314	976	976	976	976	0
397	20240620	132500	1407314	976	976	976	976	0
398	20240620	132400	1407314	976	976	976	976	0
399	20240620	132300	1407314	976	976	976	976	0
400	20240620	132200	1407314	976	976	976	976	0
401	20240620	132100	1407314	976	976	976	976	0
402	20240620	132000	1407314	976	976	976	976	0
403	20240620	131900	1407314	976	976	976	976	0
404	20240620	131800	1407314	976	976	976	976	0
405	20240620	131700	1407314	976	976	976	976	0
406	20240620	131600	1407314	976	976	976	976	0
407	20240620	131500	1407314	976	976	976	976	0
408	20240620	131400	1407314	976	976	976	976	0
409	20240620	131300	1407314	976	976	976	976	0
410	20240620	131200	1407314	976	976	976	976	0
411	20240620	131100	1407314	976	976	976	976	0
412	20240620	131000	1407314	976	976	976	976	0
413	20240620	130900	1407314	976	976	976	976	0
414	20240620	130800	1407314	976	976	976	976	0
415	20240620	130700	1407314	976	976	976	976	0
416	20240620	130600	1407314	976	976	976	976	0
417	20240620	130500	1407314	976	976	976	976	0
418	20240620	130400	1407314	976	976	976	976	0
419	20240620	130300	1407314	976	976	976	976	0
420	20240620	130200	1407314	976	976	976	976	0
421	20240620	130100	1407314	976	976	976	976	0
422	20240620	130000	1407314	976	976	976	976	0
423	20240620	125900	1407314	976	976	976	976	0
424	20240620	125800	1407314	976	976	976	976	0
425	20240620	125700	1407314	976	976	976	976	0
426	20240620	125600	1407314	976	976	976	976	0
427	20240620	125500	1407314	976	976	976	976	0
428	20240620	125400	1407314	976	976	976	976	0
429	20240620	125300	1407314	976	976	976	976	0
430	20240620	125200	1407314	976	976	976	976	0
431	20240620	125100	1407314	976	976	976	976	0
432	20240620	125000	1407314	976	976	976	976	0
433	20240620	124900	1407314	976	976	976	976	0
434	20240620	124800	1407314	976	976	976	976	0
435	20240620	124700	1407314	976	976	976	976	0
436	20240620	124600	1407314	976	976	976	976	0
437	20240620	124500	1407314	976	976	976	976	0
438	20240620	124400	1407314	976	976	976	976	0
439	20240620	124300	1407314	976	976	976	976	0
440	20240620	124200	1407314	976	976	976	976	0
441	20240620	124100	1407314	976	976	976	976	0
442	20240620	124000	1407314	976	976	976	976	0
443	20240620	123900	1407314	976	976	976	976	0
444	20240620	123800	1407314	976	976	976	976	0
445	20240620	123700	1407314	976	976	976	976	0
446	20240620	123600	1407314	976	976	976	976	0
447	20240620	123500	1407314	976	976	976	976	0
448	20240620	123400	1407314	976	976	976	976	0
449	20240620	123300	1407314	976	839	976	838	412
450	20240620	123200	1061620	840	850	850	840	168
451	20240620	123100	919320	977	977	977	977	0
452	20240620	123000	919320	977	977	977	977	0
453	20240620	122900	919320	977	977	977	977	0
454	20240620	122800	919320	977	977	977	977	0
455	20240620	122700	919320	977	977	977	977	0
456	20240620	122600	919320	977	977	977	977	0
457	20240620	122500	919320	977	977	977	977	0
458	20240620	122400	919320	977	977	977	977	0
459	20240620	122300	919320	977	977	977	977	0
460	20240620	122200	919320	977	977	977	977	0
461	20240620	122100	919320	977	977	977	977	0
462	20240620	122000	919320	977	977	977	977	0
463	20240620	121900	919320	977	977	977	977	0
464	20240620	121800	919320	977	977	977	977	0
465	20240620	121700	919320	977	977	977	977	0
466	20240620	121600	919320	977	977	977	977	0
467	20240620	121500	919320	977	977	977	977	0
468	20240620	121400	919320	977	977	977	977	0
469	20240620	121300	919320	977	977	977	977	0
470	20240620	121200	919320	977	977	977	977	0
471	20240620	121100	919320	977	977	977	977	0
472	20240620	121000	919320	977	977	977	977	0
473	20240620	120900	919320	977	977	977	977	0
474	20240620	120800	919320	977	977	977	977	0
475	20240620	120700	919320	977	976	977	976	940
476	20240620	120600	979	979	979	979	979	0
477	20240620	120500	979	979	979	979	979	0
478	20240620	120400	979	979	979	979	979	0
479	20240620	120300	979	979	979	979	979	0
480	20240620	120200	979	979	979	979	979	0
481	20240620	120100	979	979	979	979	979	0
482	20240620	120000	979	979	979	979	979	0
483	20240620	115900	979	979	979	979	979	0
484	20240620	115800	979	979	979	979	979	0
485	20240620	115700	979	979	979	979	979	0
486	20240620	115600	979	979	979	979	979	0
487	20240620	115500	979	979	979	979	979	0
488	20240620	115400	979	979	979	979	979	0
489	20240620	115300	979	979	979	979	979	0
490	20240620	115200	979	979	979	979	979	0
491	20240620	115100	979	979	979	979	979	0
492	20240620	115000	979	979	979	979	979	0
493	20240620	114900	979	979	979	979	979	0
494	20240620	114800	979	979	979	979	979	0
495	20240620	114700	979	979	979	979	979	0
496	20240620	114600	979	979	979	979	979	0
497	20240620	114500	979	979	979	979	979	0
498	20240620	114400	979	979	979	979	979	0
499	20240620	114300	979	979	979	979	979	0
500	20240620	114200	979	979	979	979	979	0
501	20240620	114100	979	979	979	979	979	0
502	20240620	114000	979	979	979	979	979	0
503	20240620	113900	979	979	979	979	979	0
504	20240620	113800	979	979	979	979	979	0
505	20240620	113700	979	979	979	979	979	0
506	20240620	113600	979	979	979	979	979	0
507	20240620	113500	979	979	979	979	979	0
508	20240620	113400	979	979	979	979	979	0
509	20240620	113300	979	979	979	979	979	0
510	20240620	113200	979	979	979	979	979	0
511	20240620	113100	979	979	979	979	979	0
512	20240620	113000	979	979	979	979	979	0
513	20240620	112900	979	979	979	979	979	0
514	20240620	112800	979	979	979	979	979	0
515	20240620	112700	979	979	979	979	979	0
516	20240620	112600	979	979	979	979	979	0
517	20240620	112500	979	979	979	979	979	0
518	20240620	112400	979	979	979	979	979	0
519	20240620	112300	979	979	979	979	979	0
520	20240620	112200	979	979	979	979	979	0
521	20240620	112100	979	979	979	979	979	0
522	20240620	112000	979	979	979	979	979	0
523	20240620	111900	979	979	979	979	979	0
524	20240620	111800	979	979	979	979	979	0
525	20240620	111700	979	979	979	979	979	0
526	20240620	111600	979	979	979	979	979	0
527	20240620	111500	979	979	979	979	979	0
528	20240620	111400	979	979	979	979	979	0
529	20240620	111300	979	979	979	979	979	0
530	20240620	111200	979	979	979	979	979	0
531	20240620	111100	979	979	979	979	979	0
532	20240620	111000	979	979	979	979	979	0
533	20240620	110900	979	979	979	979	979	0
534	20240620	110800	979	979	979	979	979	0
535	20240620	110700	979	979	979	979	979	0
536	20240620	110600	979	979	979	979	979	0
537	20240620	110500	979	979	979	979	979	0
538	20240620	110400	979	979	979	979	979	0
539	20240620	110300	979	979	979	979	979	0
540	20240620	110200	979	979	979	979	979	0
541	20240620	110100	979	979	979	979	979	0
542	20240620	110000	979	979	979	979	979	0
543	20240620	105900	979	979	979	979	979	0
544	20240620	105800	979	979	979	979	979	0
545	20240620	105700	979	979	979	979	979	0
546	20240620	105600	979	979	979	979	979	0
547	20240620	105500	979	979	979	979	979	0
548	20240620	105400	979	979	979	979	979	0
549	20240620	105300	979	979	979	979	979	0
550	20240620	105200	979	979	979	979	979	0
551	20240620	105100	979	979	979	979	979	0
552	20240620	105000	979	979	979	979	979	0
553	20240620	104900	979	979	979	979	979	0
554	20240620	104800	979	979	979	979	979	0
555	20240620	104700	979	979	979	979	979	0
556	20240620	104600	979	979	979	979	979	0
557	20240620	104500	979	979	979	979	979	0
558	20240620	104400	979	979	979	979	979	0
559	20240620	104300	979	979	979	979	979	0
560	20240620	104200	979	979	979	979	979	0
561	20240620	104100	979	979	979	979	979	0
562	20240620	104000	979	979	979	979	979	0
563	20240620	103900	979	979	979	979	979	0
564	20240620	103800	979	979	979	979	979	0
565	20240620	103700	979	979	979	979	979	0
566	20240620	103600	979	979	979	979	979	0
567	20240620	103500	979	979	979	979	979	0
568	20240620	103400	979	979	979	979	979	0
569	20240620	103300	979	979	979	979	979	0
570	20240620	103200	979	979	979	979	979	0
571	20240620	103100	979	979	979	979	979	0
572	20240620	103000	979	979	979	979	979	0
573	20240620	102900	979	979	979	979	979	0
574	20240620	102800	979	979	979	979	979	0
575	20240620	102700	979	979	979	979	979	0
576	20240620	102600	979	979	979	979	979	0
577	20240620	102500	979	979	979	979	979	0
578	20240620	102400	979	979	979	979	979	0
579	20240620	102300	979	979	979	979	979	0
580	20240620	102200	979	979	979	979	979	0
581	20240620	102100	979	979	979	979	979	0
582	20240620	102000	979	979	979	979	979	0
583	20240620	101900	979	979	979	979	979	0
584	20240620	101800	979	979	979	979	979	0
585	20240620	101700	979	979	979	979	979	0
586	20240620	101600	979	979	979	979	979	0
587	20240620	101500	979	979	979	979	979	0
588	20240620	101400	979	979	979	979	979	0
589	20240620	101300	979	979	979	979	979	0
590	20240620	101200	979	979	979	979	979	0
591	20240620	101100	979	979	979	979	979	0
592	20240620	101000	979	979	979	979	979	0
593	20240620	100900	979	979	979	979	979	0
594	20240620	100800	979	979	979	979	979	0
595	20240620	100700	979	979	979	979	979	0
596	20240620	100600	979	979	979	979	979	0
597	20240620	100500	979	979	979	979	979	0
598	20240620	100400	979	979	979	979	979	0
599	20240620	100300	979	979	979	979	979	0
600	20240620	100200	979	979	979	979	979	0
601	20240620	100100	979	979	979	979	979	0
602	20240620	100000	979	979	979	979	979	0
603	20240620	095900	979	979	979	979	979	0
604	20240620	095800	979	979	979	979	979	0
605	20240620	095700	979	979	979	979	979	0
606	20240620	095600	979	979	979	979	979	0
607	20240620	095500	979	979	979	979	979	0
608	20240620	095400	979	979	979	979	979	0
609	20240620	095300	979	979	979	979	979	0
610	20240620	095200	979	979	979	979	979	0
611	20240620	095100	979	979	979	979	979	0
612	20240620	095000	979	979	979	979	979	0
613	20240620	094900	979	979	979	979	979	0
614	20240620	094800	979	979	979	979	979	0
615	20240620	094700	979	979	979	979	979	0
616	20240620	094600	979	979	979	979	979	0
617	20240620	094500	979	979	979	979	979	0
618	20240620	094400	979	979	979	979	979	0
619	20240620	094300	979	979	979	979	979	0
620	20240620	094200	979	979	979	979	979	0
621	20240620	094100	979	979	979	979	979	0
622	20240620	094000	979	979	979	979	979	0
623	20240620	093900	979	979	979	979	979	0
624	20240620	093800	979	979	979	979	979	0
625	20240620	093700	979	979	979	979	979	0
626	20240620	093600	979	979	979	979	979	0
627	20240620	093500	979	979	979	979	979	0
628	20240620	093400	979	979	979	979	979	0
629	20240620	093300	979	979	979	979	979	0
630	20240620	093200	979	979	979	979	979	0
631	20240620	093100	979	979	979	979	979	0
632	20240620	093000	979	979	979	979	979	0
633	20240620	092900	979	979	979	979	979	0
634	20240620	092800	979	979	979	979	979	0
635	20240620	092700	979	979	979	979	979	0
636	20240620	092600	979	979	979	979	979	0
637	20240620	092500	979	979	979	979	979	0
638	20240620	092400	979	979	979	979	979	0
639	20240620	092300	979	979	979	979	979	0
640	20240620	092200	979	979	979	979	979	0
641	20240620	092100	979	979	979	979	979	0
642	20240620	092000	979	979	979	979	979	0
643	20240620	091900	979	979	979	979	979	0
644	20240620	091800	979	979	979	979	979	0
645	20240620	091700	979	979	979	979	979	0
646	20240620	091600	979	979	979	979	979	0
647	20240620	091500	979	979	979	979	979	0
648	20240620	091400	979	979	979	979	979	0
649	20240620	091300	979	979	979	979	979	0
650	20240620	091200	979	979	979	979	979	0
651	20240620	091100	979	979	979	979	979	0
652	20240620	091000	979	979	979	979	979	0
653	20240620	090900	979	979	979	979	979	0
654	20240620	090800	979	979	979	979	979	0
655	20240620	090700	979	979	979	979	979	0
656	20240620	090600	979	979	979	979	979	0
657	20240620	090500	979	979	979	979	979	0
658	20240620	090400	979	979	979	979	979	0
659	20240620	090300	979	979	979	979	979	0
660	20240620	090200	979	979	979	979	979	0
661	20240620	090100	979	979	979	979	979	0
662	20240620	090000	979	979	979	979	979	1