KissMeData/086460/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	195900	4495	4495	4495	4495	4495	1
3	20240625	195800	4495	4495	4495	4495	4495	0
4	20240625	195700	4495	4495	4495	4495	4495	0
5	20240625	195600	4495	4495	4495	4495	4495	0
6	20240625	195500	4495	4495	4495	4495	4495	0
7	20240625	195400	4495	4495	4495	4495	4495	0
8	20240625	195300	4495	4495	4495	4495	4495	0
9	20240625	195200	4495	4495	4495	4495	4495	0
10	20240625	195100	4495	4495	4495	4495	4495	0
11	20240625	195000	4495	4495	4495	4495	4495	0
12	20240625	194900	4495	4495	4495	4495	4495	0
13	20240625	194800	4495	4495	4495	4495	4495	0
14	20240625	194700	4495	4495	4495	4495	4495	0
15	20240625	194600	4495	4495	4495	4495	4495	0
16	20240625	194500	4495	4495	4495	4495	4495	0
17	20240625	194400	4495	4495	4495	4495	4495	0
18	20240625	194300	4495	4495	4495	4495	4495	0
19	20240625	194200	4495	4495	4495	4495	4495	0
20	20240625	194100	4495	4495	4495	4495	4495	0
21	20240625	194000	4495	4495	4495	4495	4495	0
22	20240625	193900	4495	4495	4495	4495	4495	0
23	20240625	193800	4495	4495	4495	4495	4495	0
24	20240625	193700	4495	4495	4495	4495	4495	0
25	20240625	193600	4495	4495	4495	4495	4495	0
26	20240625	193500	4495	4495	4495	4495	4495	0
27	20240625	193400	4495	4495	4495	4495	4495	0
28	20240625	193300	4495	4495	4495	4495	4495	0
29	20240625	193200	4495	4495	4495	4495	4495	0
30	20240625	193100	4495	4495	4495	4495	4495	0
31	20240625	193000	4495	4495	4495	4495	4495	0
32	20240625	192900	4495	4495	4495	4495	4495	1
33	20240625	192800	4495	4495	4495	4495	4495	0
34	20240625	192700	4495	4495	4495	4495	4495	0
35	20240625	192600	4495	4495	4495	4495	4495	0
36	20240625	192500	4495	4495	4495	4495	4495	0
37	20240625	192400	4495	4495	4495	4495	4495	0
38	20240625	192300	4495	4495	4495	4495	4495	0
39	20240625	192200	4495	4495	4495	4495	4495	0
40	20240625	192100	4495	4495	4495	4495	4495	0
41	20240625	192000	4495	4495	4495	4495	4495	0
42	20240625	191900	4495	4495	4495	4495	4495	0
43	20240625	191800	4495	4495	4495	4495	4495	0
44	20240625	191700	4495	4495	4495	4495	4495	0
45	20240625	191600	4495	4495	4495	4495	4495	0
46	20240625	191500	4495	4495	4495	4495	4495	0
47	20240625	191400	4495	4495	4495	4495	4495	0
48	20240625	191300	4495	4495	4495	4495	4495	0
49	20240625	191200	4495	4495	4495	4495	4495	0
50	20240625	191100	4495	4495	4495	4495	4495	0
51	20240625	191000	4495	4495	4495	4495	4495	0
52	20240625	190900	4495	4495	4495	4495	4495	0
53	20240625	190800	4495	4495	4495	4495	4495	0
54	20240625	190700	4495	4495	4495	4495	4495	0
55	20240625	190600	4495	4495	4495	4495	4495	0
56	20240625	190500	4495	4495	4495	4495	4495	0
57	20240625	190400	4495	4495	4495	4495	4495	0
58	20240625	190300	4495	4495	4495	4495	4495	0
59	20240625	190200	4495	4495	4495	4495	4495	0
60	20240625	190100	4495	4495	4495	4495	4495	0
61	20240625	190000	4495	4495	4495	4495	4495	0
62	20240625	185900	4495	4495	4495	4495	4495	1
63	20240625	185800	4495	4495	4495	4495	4495	0
64	20240625	185700	4495	4495	4495	4495	4495	0
65	20240625	185600	4495	4495	4495	4495	4495	0
66	20240625	185500	4495	4495	4495	4495	4495	0
67	20240625	185400	4495	4495	4495	4495	4495	0
68	20240625	185300	4495	4495	4495	4495	4495	0
69	20240625	185200	4495	4495	4495	4495	4495	0
70	20240625	185100	4495	4495	4495	4495	4495	0
71	20240625	185000	4495	4495	4495	4495	4495	0
72	20240625	184900	4495	4495	4495	4495	4495	0
73	20240625	184800	4495	4495	4495	4495	4495	0
74	20240625	184700	4495	4495	4495	4495	4495	0
75	20240625	184600	4495	4495	4495	4495	4495	0
76	20240625	184500	4495	4495	4495	4495	4495	0
77	20240625	184400	4495	4495	4495	4495	4495	0
78	20240625	184300	4495	4495	4495	4495	4495	0
79	20240625	184200	4495	4495	4495	4495	4495	0
80	20240625	184100	4495	4495	4495	4495	4495	0
81	20240625	184000	4495	4495	4495	4495	4495	0
82	20240625	183900	4495	4495	4495	4495	4495	0
83	20240625	183800	4495	4495	4495	4495	4495	0
84	20240625	183700	4495	4495	4495	4495	4495	0
85	20240625	183600	4495	4495	4495	4495	4495	0
86	20240625	183500	4495	4495	4495	4495	4495	0
87	20240625	183400	4495	4495	4495	4495	4495	0
88	20240625	183300	4495	4495	4495	4495	4495	0
89	20240625	183200	4495	4495	4495	4495	4495	0
90	20240625	183100	4495	4495	4495	4495	4495	0
91	20240625	183000	4495	4495	4495	4495	4495	0
92	20240625	182900	4495	4495	4495	4495	4495	1
93	20240625	182800	4495	4495	4495	4495	4495	0
94	20240625	182700	4495	4495	4495	4495	4495	0
95	20240625	182600	4495	4495	4495	4495	4495	0
96	20240625	182500	4495	4495	4495	4495	4495	0
97	20240625	182400	4495	4495	4495	4495	4495	0
98	20240625	182300	4495	4495	4495	4495	4495	0
99	20240625	182200	4495	4495	4495	4495	4495	0
100	20240625	182100	4495	4495	4495	4495	4495	0
101	20240625	182000	4495	4495	4495	4495	4495	0
102	20240625	181900	4495	4495	4495	4495	4495	0
103	20240625	181800	4495	4495	4495	4495	4495	0
104	20240625	181700	4495	4495	4495	4495	4495	0
105	20240625	181600	4495	4495	4495	4495	4495	0
106	20240625	181500	4495	4495	4495	4495	4495	0
107	20240625	181400	4495	4495	4495	4495	4495	0
108	20240625	181300	4495	4495	4495	4495	4495	0
109	20240625	181200	4495	4495	4495	4495	4495	0
110	20240625	181100	4495	4495	4495	4495	4495	0
111	20240625	181000	4495	4495	4495	4495	4495	0
112	20240625	180900	4495	4495	4495	4495	4495	0
113	20240625	180800	4495	4495	4495	4495	4495	0
114	20240625	180700	4495	4495	4495	4495	4495	0
115	20240625	180600	4495	4495	4495	4495	4495	0
116	20240625	180500	4495	4495	4495	4495	4495	0
117	20240625	180400	4495	4495	4495	4495	4495	0
118	20240625	180300	4495	4495	4495	4495	4495	0
119	20240625	180200	4495	4495	4495	4495	4495	0
120	20240625	180100	4495	4495	4495	4495	4495	0
121	20240625	180000	4495	4495	4495	4495	4495	0
122	20240625	175900	4495	4495	4495	4495	4495	1
123	20240625	175800	4495	4495	4495	4495	4495	0
124	20240625	175700	4495	4495	4495	4495	4495	0
125	20240625	175600	4495	4495	4495	4495	4495	0
126	20240625	175500	4495	4495	4495	4495	4495	0
127	20240625	175400	4495	4495	4495	4495	4495	0
128	20240625	175300	4495	4495	4495	4495	4495	0
129	20240625	175200	4495	4495	4495	4495	4495	0
130	20240625	175100	4495	4495	4495	4495	4495	0
131	20240625	175000	4495	4495	4495	4495	4495	0
132	20240625	174900	4495	4495	4495	4495	4495	0
133	20240625	174800	4495	4495	4495	4495	4495	0
134	20240625	174700	4495	4495	4495	4495	4495	0
135	20240625	174600	4495	4495	4495	4495	4495	0
136	20240625	174500	4495	4495	4495	4495	4495	0
137	20240625	174400	4495	4495	4495	4495	4495	0
138	20240625	174300	4495	4495	4495	4495	4495	0
139	20240625	174200	4495	4495	4495	4495	4495	0
140	20240625	174100	4495	4495	4495	4495	4495	0
141	20240625	174000	4495	4495	4495	4495	4495	0
142	20240625	173900	4495	4495	4495	4495	4495	0
143	20240625	173800	4495	4495	4495	4495	4495	0
144	20240625	173700	4495	4495	4495	4495	4495	0
145	20240625	173600	4495	4495	4495	4495	4495	0
146	20240625	173500	4495	4495	4495	4495	4495	0
147	20240625	173400	4495	4495	4495	4495	4495	0
148	20240625	173300	4495	4495	4495	4495	4495	0
149	20240625	173200	4495	4495	4495	4495	4495	0
150	20240625	173100	4495	4495	4495	4495	4495	0
151	20240625	173000	4495	4495	4495	4495	4495	0
152	20240625	172900	4495	4495	4495	4495	4495	1
153	20240625	172800	4495	4495	4495	4495	4495	0
154	20240625	172700	4495	4495	4495	4495	4495	0
155	20240625	172600	4495	4495	4495	4495	4495	0
156	20240625	172500	4495	4495	4495	4495	4495	0
157	20240625	172400	4495	4495	4495	4495	4495	0
158	20240625	172300	4495	4495	4495	4495	4495	0
159	20240625	172200	4495	4495	4495	4495	4495	0
160	20240625	172100	4495	4495	4495	4495	4495	0
161	20240625	172000	4495	4495	4495	4495	4495	0
162	20240625	171900	4495	4495	4495	4495	4495	0
163	20240625	171800	4495	4495	4495	4495	4495	0
164	20240625	171700	4495	4495	4495	4495	4495	0
165	20240625	171600	4495	4495	4495	4495	4495	0
166	20240625	171500	4495	4495	4495	4495	4495	0
167	20240625	171400	4495	4495	4495	4495	4495	0
168	20240625	171300	4495	4495	4495	4495	4495	0
169	20240625	171200	4495	4495	4495	4495	4495	0
170	20240625	171100	4495	4495	4495	4495	4495	0
171	20240625	171000	4495	4495	4495	4495	4495	0
172	20240625	170900	4495	4495	4495	4495	4495	0
173	20240625	170800	4495	4495	4495	4495	4495	0
174	20240625	170700	4495	4495	4495	4495	4495	0
175	20240625	170600	4495	4495	4495	4495	4495	0
176	20240625	170500	4495	4495	4495	4495	4495	0
177	20240625	170400	4495	4495	4495	4495	4495	0
178	20240625	170300	4495	4495	4495	4495	4495	0
179	20240625	170200	4495	4495	4495	4495	4495	0
180	20240625	170100	4495	4495	4495	4495	4495	0
181	20240625	170000	4495	4495	4495	4495	4495	0
182	20240625	165900	4495	4495	4495	4495	4495	1
183	20240625	165800	4495	4495	4495	4495	4495	0
184	20240625	165700	4495	4495	4495	4495	4495	0
185	20240625	165600	4495	4495	4495	4495	4495	0
186	20240625	165500	4495	4495	4495	4495	4495	0
187	20240625	165400	4495	4495	4495	4495	4495	0
188	20240625	165300	4495	4495	4495	4495	4495	0
189	20240625	165200	4495	4495	4495	4495	4495	0
190	20240625	165100	4495	4495	4495	4495	4495	0
191	20240625	165000	4495	4495	4495	4495	4495	0
192	20240625	164900	4495	4495	4495	4495	4495	0
193	20240625	164800	4495	4495	4495	4495	4495	0
194	20240625	164700	4495	4495	4495	4495	4495	0
195	20240625	164600	4495	4495	4495	4495	4495	0
196	20240625	164500	4495	4495	4495	4495	4495	0
197	20240625	164400	4495	4495	4495	4495	4495	0
198	20240625	164300	4495	4495	4495	4495	4495	0
199	20240625	164200	4495	4495	4495	4495	4495	0
200	20240625	164100	4495	4495	4495	4495	4495	0
201	20240625	164000	4495	4495	4495	4495	4495	0
202	20240625	163900	4495	4495	4495	4495	4495	0
203	20240625	163800	4495	4495	4495	4495	4495	0
204	20240625	163700	4495	4495	4495	4495	4495	0
205	20240625	163600	4495	4495	4495	4495	4495	0
206	20240625	163500	4495	4495	4495	4495	4495	0
207	20240625	163400	4495	4495	4495	4495	4495	0
208	20240625	163300	4495	4495	4495	4495	4495	0
209	20240625	163200	4495	4495	4495	4495	4495	0
210	20240625	163100	4495	4495	4495	4495	4495	0
211	20240625	163000	4495	4495	4495	4495	4495	0
212	20240625	162900	4495	4495	4495	4495	4495	1
213	20240625	162800	4495	4495	4495	4495	4495	0
214	20240625	162700	4495	4495	4495	4495	4495	0
215	20240625	162600	4495	4495	4495	4495	4495	0
216	20240625	162500	4495	4495	4495	4495	4495	0
217	20240625	162400	4495	4495	4495	4495	4495	0
218	20240625	162300	4495	4495	4495	4495	4495	0
219	20240625	162200	4495	4495	4495	4495	4495	0
220	20240625	162100	4495	4495	4495	4495	4495	0
221	20240625	162000	4495	4495	4495	4495	4495	0
222	20240625	161900	4495	4495	4495	4495	4495	0
223	20240625	161800	4495	4495	4495	4495	4495	0
224	20240625	161700	4495	4495	4495	4495	4495	0
225	20240625	161600	4495	4495	4495	4495	4495	0
226	20240625	161500	4495	4495	4495	4495	4495	0
227	20240625	161400	4495	4495	4495	4495	4495	0
228	20240625	161300	4495	4495	4495	4495	4495	0
229	20240625	161200	4495	4495	4495	4495	4495	0
230	20240625	161100	4495	4495	4495	4495	4495	0
231	20240625	161000	4495	4495	4495	4495	4495	0
232	20240625	160900	4495	4495	4495	4495	4495	0
233	20240625	160800	4495	4495	4495	4495	4495	0
234	20240625	160700	4495	4495	4495	4495	4495	0
235	20240625	160600	4495	4495	4495	4495	4495	0
236	20240625	160500	4495	4495	4495	4495	4495	0
237	20240625	160400	4495	4495	4495	4495	4495	0
238	20240625	160300	4495	4495	4495	4495	4495	0
239	20240625	160200	4495	4495	4495	4495	4495	0
240	20240625	160100	4495	4495	4495	4495	4495	0
241	20240625	160000	4495	4495	4495	4495	4495	0
242	20240625	155900	4495	4495	4495	4495	4495	1
243	20240625	155800	4495	4495	4495	4495	4495	0
244	20240625	155700	4495	4495	4495	4495	4495	0
245	20240625	155600	4495	4495	4495	4495	4495	0
246	20240625	155500	4495	4495	4495	4495	4495	0
247	20240625	155400	4495	4495	4495	4495	4495	0
248	20240625	155300	4495	4495	4495	4495	4495	0
249	20240625	155200	4495	4495	4495	4495	4495	0
250	20240625	155100	4495	4495	4495	4495	4495	0
251	20240625	155000	4495	4495	4495	4495	4495	0
252	20240625	154900	4495	4495	4495	4495	4495	0
253	20240625	154800	4495	4495	4495	4495	4495	0
254	20240625	154700	4495	4495	4495	4495	4495	0
255	20240625	154600	4495	4495	4495	4495	4495	0
256	20240625	154500	4495	4495	4495	4495	4495	0
257	20240625	154400	4495	4495	4495	4495	4495	0
258	20240625	154300	4495	4495	4495	4495	4495	0
259	20240625	154200	4495	4495	4495	4495	4495	0
260	20240625	154100	4495	4495	4495	4495	4495	0
261	20240625	154000	4495	4495	4495	4495	4495	0
262	20240625	153900	4495	4495	4495	4495	4495	0
263	20240625	153800	4495	4495	4495	4495	4495	0
264	20240625	153700	4495	4495	4495	4495	4495	0
265	20240625	153600	4495	4495	4495	4495	4495	0
266	20240625	153500	4495	4495	4495	4495	4495	0
267	20240625	153400	4495	4495	4495	4495	4495	0
268	20240625	153300	4495	4495	4495	4495	4495	0
269	20240625	153200	4495	4495	4495	4495	4495	0
270	20240625	153100	4495	4495	4495	4495	4495	0
271	20240625	153000	4495	4495	4495	4495	4495	0
272	20240625	152900	4495	4495	4495	4495	4495	0
273	20240625	152800	4495	4495	4495	4495	4495	0
274	20240625	152700	4495	4495	4495	4495	4495	0
275	20240625	152600	4495	4495	4495	4495	4495	0
276	20240625	152500	4495	4495	4495	4495	4495	0
277	20240625	152400	4495	4495	4495	4495	4495	0
278	20240625	152300	4495	4495	4495	4495	4495	0
279	20240625	152200	4495	4495	4495	4495	4495	0
280	20240625	152100	4495	4495	4495	4495	4495	0
281	20240625	152000	4495	4495	4495	4495	4495	0
282	20240625	151900	4495	4495	4495	4495	4495	0
283	20240625	151800	4495	4495	4495	4495	4495	0
284	20240625	151700	4495	4495	4495	4495	4495	0
285	20240625	151600	4495	4495	4495	4495	4495	0
286	20240625	151500	4495	4495	4495	4495	4495	0
287	20240625	151400	4495	4495	4495	4495	4495	0
288	20240625	151300	4495	4495	4495	4495	4495	0
289	20240625	151200	4495	4495	4495	4495	4495	0
290	20240625	151100	4495	4495	4495	4495	4495	0
291	20240625	151000	4495	4495	4495	4495	4495	0
292	20240625	150900	4495	4495	4495	4495	4495	0
293	20240625	150800	4495	4495	4495	4495	4495	0
294	20240625	150700	4495	4495	4495	4495	4495	0
295	20240625	150600	4495	4495	4495	4495	4495	0
296	20240625	150500	4495	4495	4495	4495	4495	0
297	20240625	150400	4495	4495	4495	4495	4495	0
298	20240625	150300	4495	4495	4495	4495	4495	0
299	20240625	150200	4495	4495	4495	4495	4495	0
300	20240625	150100	4495	4495	4495	4495	4495	0
301	20240625	150000	4495	4495	4495	4495	4495	0
302	20240625	145900	4495	4495	4495	4495	4495	0
303	20240625	145800	4495	4495	4495	4495	4495	0
304	20240625	145700	4495	4495	4495	4495	4495	0
305	20240625	145600	4495	4495	4495	4495	4495	0
306	20240625	145500	4495	4495	4495	4495	4495	0
307	20240625	145400	4495	4495	4495	4495	4495	0
308	20240625	145300	4495	4495	4495	4495	4495	0
309	20240625	145200	4495	4495	4495	4495	4495	0
310	20240625	145100	4495	4495	4495	4495	4495	0
311	20240625	145000	4495	4495	4495	4495	4495	0
312	20240625	144900	4495	4495	4495	4495	4495	0
313	20240625	144800	4495	4495	4495	4495	4495	0
314	20240625	144700	4495	4495	4495	4495	4495	0
315	20240625	144600	4495	4495	4495	4495	4495	0
316	20240625	144500	4495	4495	4495	4495	4495	0
317	20240625	144400	4495	4495	4495	4495	4495	0
318	20240625	144300	4495	4495	4495	4495	4495	0
319	20240625	144200	4495	4495	4495	4495	4495	0
320	20240625	144100	4495	4495	4495	4495	4495	0
321	20240625	144000	4495	4495	4495	4495	4495	0
322	20240625	143900	4495	4495	4495	4495	4495	0
323	20240625	143800	4495	4495	4495	4495	4495	0
324	20240625	143700	4495	4495	4495	4495	4495	0
325	20240625	143600	4495	4495	4495	4495	4495	0
326	20240625	143500	4495	4495	4495	4495	4495	0
327	20240625	143400	4495	4495	4495	4495	4495	0
328	20240625	143300	4495	4495	4495	4495	4495	0
329	20240625	143200	4495	4495	4495	4495	4495	0
330	20240625	143100	4495	4495	4495	4495	4495	0
331	20240625	143000	4495	4495	4495	4495	4495	0
332	20240625	142900	4495	4495	4495	4495	4495	0
333	20240625	142800	4495	4495	4495	4495	4495	0
334	20240625	142700	4495	4495	4495	4495	4495	0
335	20240625	142600	4495	4495	4495	4495	4495	0
336	20240625	142500	4495	4495	4495	4495	4495	0
337	20240625	142400	4495	4495	4495	4495	4495	0
338	20240625	142300	4495	4495	4495	4495	4495	0
339	20240625	142200	4495	4495	4495	4495	4495	0
340	20240625	142100	4495	4495	4495	4495	4495	0
341	20240625	142000	4495	4495	4495	4495	4495	0
342	20240625	141900	4495	4495	4495	4495	4495	0
343	20240625	141800	4495	4495	4495	4495	4495	0
344	20240625	141700	4495	4495	4495	4495	4495	0
345	20240625	141600	4495	4495	4495	4495	4495	0
346	20240625	141500	4495	4495	4495	4495	4495	0
347	20240625	141400	4495	4495	4495	4495	4495	0
348	20240625	141300	4495	4495	4495	4495	4495	0
349	20240625	141200	4495	4495	4495	4495	4495	0
350	20240625	141100	4495	4495	4495	4495	4495	0
351	20240625	141000	4495	4495	4495	4495	4495	0
352	20240625	140900	4495	4495	4495	4495	4495	0
353	20240625	140800	4495	4495	4495	4495	4495	0
354	20240625	140700	4495	4495	4495	4495	4495	0
355	20240625	140600	4495	4495	4495	4495	4495	0
356	20240625	140500	4495	4495	4495	4495	4495	0
357	20240625	140400	4495	4495	4495	4495	4495	0
358	20240625	140300	4495	4495	4495	4495	4495	0
359	20240625	140200	4495	4495	4495	4495	4495	0
360	20240625	140100	4495	4495	4495	4495	4495	0
361	20240625	140000	4495	4495	4495	4495	4495	0
362	20240625	135900	4495	4495	4495	4495	4495	0
363	20240625	135800	4495	4495	4495	4495	4495	0
364	20240625	135700	4495	4495	4495	4495	4495	0
365	20240625	135600	4495	4495	4495	4495	4495	0
366	20240625	135500	4495	4495	4495	4495	4495	0
367	20240625	135400	4495	4495	4495	4495	4495	0
368	20240625	135300	4495	4495	4495	4495	4495	0
369	20240625	135200	4495	4495	4495	4495	4495	0
370	20240625	135100	4495	4495	4495	4495	4495	0
371	20240625	135000	4495	4495	4495	4495	4495	0
372	20240625	134900	4495	4495	4495	4495	4495	0
373	20240625	134800	4495	4495	4495	4495	4495	0
374	20240625	134700	4495	4495	4495	4495	4495	0
375	20240625	134600	4495	4495	4495	4495	4495	0
376	20240625	134500	4495	4495	4495	4495	4495	0
377	20240625	134400	4495	4495	4495	4495	4495	0
378	20240625	134300	4495	4495	4495	4495	4495	0
379	20240625	134200	4495	4495	4495	4495	4495	0
380	20240625	134100	4495	4495	4495	4495	4495	0
381	20240625	134000	4495	4495	4495	4495	4495	0
382	20240625	133900	4495	4495	4495	4495	4495	0
383	20240625	133800	4495	4495	4495	4495	4495	0
384	20240625	133700	4495	4495	4495	4495	4495	0
385	20240625	133600	4495	4495	4495	4495	4495	0
386	20240625	133500	4495	4495	4495	4495	4495	0
387	20240625	133400	4495	4495	4495	4495	4495	0
388	20240625	133300	4495	4495	4495	4495	4495	0
389	20240625	133200	4495	4495	4495	4495	4495	0
390	20240625	133100	4495	4495	4495	4495	4495	0
391	20240625	133000	4495	4495	4495	4495	4495	0
392	20240625	132900	4495	4495	4495	4495	4495	0
393	20240625	132800	4495	4495	4495	4495	4495	0
394	20240625	132700	4495	4495	4495	4495	4495	0
395	20240625	132600	4495	4495	4495	4495	4495	0
396	20240625	132500	4495	4495	4495	4495	4495	0
397	20240625	132400	4495	4495	4495	4495	4495	0
398	20240625	132300	4495	4495	4495	4495	4495	0
399	20240625	132200	4495	4495	4495	4495	4495	0
400	20240625	132100	4495	4495	4495	4495	4495	0
401	20240625	132000	4495	4495	4495	4495	4495	0
402	20240625	131900	4495	4495	4495	4495	4495	0
403	20240625	131800	4495	4495	4495	4495	4495	0
404	20240625	131700	4495	4495	4495	4495	4495	0
405	20240625	131600	4495	4495	4495	4495	4495	0
406	20240625	131500	4495	4495	4495	4495	4495	0
407	20240625	131400	4495	4495	4495	4495	4495	0
408	20240625	131300	4495	4495	4495	4495	4495	0
409	20240625	131200	4495	4495	4495	4495	4495	0
410	20240625	131100	4495	4495	4495	4495	4495	0
411	20240625	131000	4495	4495	4495	4495	4495	0
412	20240625	130900	4495	4495	4495	4495	4495	0
413	20240625	130800	4495	4495	4495	4495	4495	0
414	20240625	130700	4495	4495	4495	4495	4495	0
415	20240625	130600	4495	4495	4495	4495	4495	0
416	20240625	130500	4495	4495	4495	4495	4495	0
417	20240625	130400	4495	4495	4495	4495	4495	0
418	20240625	130300	4495	4495	4495	4495	4495	0
419	20240625	130200	4495	4495	4495	4495	4495	0
420	20240625	130100	4495	4495	4495	4495	4495	0
421	20240625	130000	4495	4495	4495	4495	4495	0
422	20240625	125900	4495	4495	4495	4495	4495	0
423	20240625	125800	4495	4495	4495	4495	4495	0
424	20240625	125700	4495	4495	4495	4495	4495	0
425	20240625	125600	4495	4495	4495	4495	4495	0
426	20240625	125500	4495	4495	4495	4495	4495	0
427	20240625	125400	4495	4495	4495	4495	4495	0
428	20240625	125300	4495	4495	4495	4495	4495	0
429	20240625	125200	4495	4495	4495	4495	4495	0
430	20240625	125100	4495	4495	4495	4495	4495	0
431	20240625	125000	4495	4495	4495	4495	4495	0
432	20240625	124900	4495	4495	4495	4495	4495	0
433	20240625	124800	4495	4495	4495	4495	4495	0
434	20240625	124700	4495	4495	4495	4495	4495	0
435	20240625	124600	4495	4495	4495	4495	4495	0
436	20240625	124500	4495	4495	4495	4495	4495	0
437	20240625	124400	4495	4495	4495	4495	4495	0
438	20240625	124300	4495	4495	4495	4495	4495	0
439	20240625	124200	4495	4495	4495	4495	4495	0
440	20240625	124100	4495	4495	4495	4495	4495	0
441	20240625	124000	4495	4495	4495	4495	4495	0
442	20240625	123900	4495	4495	4495	4495	4495	0
443	20240625	123800	4495	4495	4495	4495	4495	0
444	20240625	123700	4495	4495	4495	4495	4495	0
445	20240625	123600	4495	4495	4495	4495	4495	0
446	20240625	123500	4495	4495	4495	4495	4495	0
447	20240625	123400	4495	4495	4495	4495	4495	0
448	20240625	123300	4495	4495	4495	4495	4495	0
449	20240625	123200	4495	4495	4495	4495	4495	0
450	20240625	123100	4495	4495	4495	4495	4495	0
451	20240625	123000	4495	4495	4495	4495	4495	0
452	20240625	122900	4495	4495	4495	4495	4495	0
453	20240625	122800	4495	4495	4495	4495	4495	0
454	20240625	122700	4495	4495	4495	4495	4495	0
455	20240625	122600	4495	4495	4495	4495	4495	0
456	20240625	122500	4495	4495	4495	4495	4495	0
457	20240625	122400	4495	4495	4495	4495	4495	0
458	20240625	122300	4495	4495	4495	4495	4495	0
459	20240625	122200	4495	4495	4495	4495	4495	0
460	20240625	122100	4495	4495	4495	4495	4495	0
461	20240625	122000	4495	4495	4495	4495	4495	0
462	20240625	121900	4495	4495	4495	4495	4495	0
463	20240625	121800	4495	4495	4495	4495	4495	0
464	20240625	121700	4495	4495	4495	4495	4495	0
465	20240625	121600	4495	4495	4495	4495	4495	0
466	20240625	121500	4495	4495	4495	4495	4495	0
467	20240625	121400	4495	4495	4495	4495	4495	0
468	20240625	121300	4495	4495	4495	4495	4495	0
469	20240625	121200	4495	4495	4495	4495	4495	0
470	20240625	121100	4495	4495	4495	4495	4495	0
471	20240625	121000	4495	4495	4495	4495	4495	0
472	20240625	120900	4495	4495	4495	4495	4495	0
473	20240625	120800	4495	4495	4495	4495	4495	0
474	20240625	120700	4495	4495	4495	4495	4495	0
475	20240625	120600	4495	4495	4495	4495	4495	0
476	20240625	120500	4495	4495	4495	4495	4495	0
477	20240625	120400	4495	4495	4495	4495	4495	0
478	20240625	120300	4495	4495	4495	4495	4495	0
479	20240625	120200	4495	4495	4495	4495	4495	0
480	20240625	120100	4495	4495	4495	4495	4495	0
481	20240625	120000	4495	4495	4495	4495	4495	0
482	20240625	115900	4495	4495	4495	4495	4495	0
483	20240625	115800	4495	4495	4495	4495	4495	0
484	20240625	115700	4495	4495	4495	4495	4495	0
485	20240625	115600	4495	4495	4495	4495	4495	0
486	20240625	115500	4495	4495	4495	4495	4495	0
487	20240625	115400	4495	4495	4495	4495	4495	0
488	20240625	115300	4495	4495	4495	4495	4495	0
489	20240625	115200	4495	4495	4495	4495	4495	0
490	20240625	115100	4495	4495	4495	4495	4495	0
491	20240625	115000	4495	4495	4495	4495	4495	0
492	20240625	114900	4495	4495	4495	4495	4495	0
493	20240625	114800	4495	4495	4495	4495	4495	0
494	20240625	114700	4495	4495	4495	4495	4495	0
495	20240625	114600	4495	4495	4495	4495	4495	0
496	20240625	114500	4495	4495	4495	4495	4495	0
497	20240625	114400	4495	4495	4495	4495	4495	0
498	20240625	114300	4495	4495	4495	4495	4495	0
499	20240625	114200	4495	4495	4495	4495	4495	0
500	20240625	114100	4495	4495	4495	4495	4495	0
501	20240625	114000	4495	4495	4495	4495	4495	0
502	20240625	113900	4495	4495	4495	4495	4495	0
503	20240625	113800	4495	4495	4495	4495	4495	0
504	20240625	113700	4495	4495	4495	4495	4495	0
505	20240625	113600	4495	4495	4495	4495	4495	0
506	20240625	113500	4495	4495	4495	4495	4495	0
507	20240625	113400	4495	4495	4495	4495	4495	0
508	20240625	113300	4495	4495	4495	4495	4495	0
509	20240625	113200	4495	4495	4495	4495	4495	0
510	20240625	113100	4495	4495	4495	4495	4495	0
511	20240625	113000	4495	4495	4495	4495	4495	0
512	20240625	112900	4495	4495	4495	4495	4495	0
513	20240625	112800	4495	4495	4495	4495	4495	0
514	20240625	112700	4495	4495	4495	4495	4495	0
515	20240625	112600	4495	4495	4495	4495	4495	0
516	20240625	112500	4495	4495	4495	4495	4495	0
517	20240625	112400	4495	4495	4495	4495	4495	0
518	20240625	112300	4495	4495	4495	4495	4495	0
519	20240625	112200	4495	4495	4495	4495	4495	0
520	20240625	112100	4495	4495	4495	4495	4495	0
521	20240625	112000	4495	4495	4495	4495	4495	0
522	20240625	111900	4495	4495	4495	4495	4495	0
523	20240625	111800	4495	4495	4495	4495	4495	0
524	20240625	111700	4495	4495	4495	4495	4495	0
525	20240625	111600	4495	4495	4495	4495	4495	0
526	20240625	111500	4495	4495	4495	4495	4495	0
527	20240625	111400	4495	4495	4495	4495	4495	0
528	20240625	111300	4495	4495	4495	4495	4495	0
529	20240625	111200	4495	4495	4495	4495	4495	0
530	20240625	111100	4495	4495	4495	4495	4495	0
531	20240625	111000	4495	4495	4495	4495	4495	0
532	20240625	110900	4495	4495	4495	4495	4495	0
533	20240625	110800	4495	4495	4495	4495	4495	0
534	20240625	110700	4495	4495	4495	4495	4495	0
535	20240625	110600	4495	4495	4495	4495	4495	0
536	20240625	110500	4495	4495	4495	4495	4495	0
537	20240625	110400	4495	4495	4495	4495	4495	0
538	20240625	110300	4495	4495	4495	4495	4495	0
539	20240625	110200	4495	4495	4495	4495	4495	0
540	20240625	110100	4495	4495	4495	4495	4495	0
541	20240625	110000	4495	4495	4495	4495	4495	0
542	20240625	105900	4495	4495	4495	4495	4495	0
543	20240625	105800	4495	4495	4495	4495	4495	0
544	20240625	105700	4495	4495	4495	4495	4495	0
545	20240625	105600	4495	4495	4495	4495	4495	0
546	20240625	105500	4495	4495	4495	4495	4495	0
547	20240625	105400	4495	4495	4495	4495	4495	0
548	20240625	105300	4495	4495	4495	4495	4495	0
549	20240625	105200	4495	4495	4495	4495	4495	0
550	20240625	105100	4495	4495	4495	4495	4495	0
551	20240625	105000	4495	4495	4495	4495	4495	0
552	20240625	104900	4495	4495	4495	4495	4495	0
553	20240625	104800	4495	4495	4495	4495	4495	0
554	20240625	104700	4495	4495	4495	4495	4495	0
555	20240625	104600	4495	4495	4495	4495	4495	0
556	20240625	104500	4495	4495	4495	4495	4495	0
557	20240625	104400	4495	4495	4495	4495	4495	0
558	20240625	104300	4495	4495	4495	4495	4495	0
559	20240625	104200	4495	4495	4495	4495	4495	0
560	20240625	104100	4495	4495	4495	4495	4495	0
561	20240625	104000	4495	4495	4495	4495	4495	0
562	20240625	103900	4495	4495	4495	4495	4495	0
563	20240625	103800	4495	4495	4495	4495	4495	0
564	20240625	103700	4495	4495	4495	4495	4495	0
565	20240625	103600	4495	4495	4495	4495	4495	0
566	20240625	103500	4495	4495	4495	4495	4495	0
567	20240625	103400	4495	4495	4495	4495	4495	0
568	20240625	103300	4495	4495	4495	4495	4495	0
569	20240625	103200	4495	4495	4495	4495	4495	0
570	20240625	103100	4495	4495	4495	4495	4495	0
571	20240625	103000	4495	4495	4495	4495	4495	0
572	20240625	102900	4495	4495	4495	4495	4495	0
573	20240625	102800	4495	4495	4495	4495	4495	0
574	20240625	102700	4495	4495	4495	4495	4495	0
575	20240625	102600	4495	4495	4495	4495	4495	0
576	20240625	102500	4495	4495	4495	4495	4495	0
577	20240625	102400	4495	4495	4495	4495	4495	0
578	20240625	102300	4495	4495	4495	4495	4495	0
579	20240625	102200	4495	4495	4495	4495	4495	0
580	20240625	102100	4495	4495	4495	4495	4495	0
581	20240625	102000	4495	4495	4495	4495	4495	0
582	20240625	101900	4495	4495	4495	4495	4495	0
583	20240625	101800	4495	4495	4495	4495	4495	0
584	20240625	101700	4495	4495	4495	4495	4495	0
585	20240625	101600	4495	4495	4495	4495	4495	0
586	20240625	101500	4495	4495	4495	4495	4495	0
587	20240625	101400	4495	4495	4495	4495	4495	0
588	20240625	101300	4495	4495	4495	4495	4495	0
589	20240625	101200	4495	4495	4495	4495	4495	0
590	20240625	101100	4495	4495	4495	4495	4495	0
591	20240625	101000	4495	4495	4495	4495	4495	0
592	20240625	100900	4495	4495	4495	4495	4495	0
593	20240625	100800	4495	4495	4495	4495	4495	0
594	20240625	100700	4495	4495	4495	4495	4495	0
595	20240625	100600	4495	4495	4495	4495	4495	0
596	20240625	100500	4495	4495	4495	4495	4495	0
597	20240625	100400	4495	4495	4495	4495	4495	0
598	20240625	100300	4495	4495	4495	4495	4495	0
599	20240625	100200	4495	4495	4495	4495	4495	0
600	20240625	100100	4495	4495	4495	4495	4495	0
601	20240625	100000	4495	4495	4495	4495	4495	0
602	20240625	095900	4495	4495	4495	4495	4495	0
603	20240625	095800	4495	4495	4495	4495	4495	0
604	20240625	095700	4495	4495	4495	4495	4495	0
605	20240625	095600	4495	4495	4495	4495	4495	0
606	20240625	095500	4495	4495	4495	4495	4495	0
607	20240625	095400	4495	4495	4495	4495	4495	0
608	20240625	095300	4495	4495	4495	4495	4495	0
609	20240625	095200	4495	4495	4495	4495	4495	0
610	20240625	095100	4495	4495	4495	4495	4495	0
611	20240625	095000	4495	4495	4495	4495	4495	0
612	20240625	094900	4495	4495	4495	4495	4495	0
613	20240625	094800	4495	4495	4495	4495	4495	0
614	20240625	094700	4495	4495	4495	4495	4495	0
615	20240625	094600	4495	4495	4495	4495	4495	0
616	20240625	094500	4495	4495	4495	4495	4495	0
617	20240625	094400	4495	4495	4495	4495	4495	0
618	20240625	094300	4495	4495	4495	4495	4495	0
619	20240625	094200	4495	4495	4495	4495	4495	0
620	20240625	094100	4495	4495	4495	4495	4495	0
621	20240625	094000	4495	4495	4495	4495	4495	0
622	20240625	093900	4495	4495	4495	4495	4495	0
623	20240625	093800	4495	4495	4495	4495	4495	0
624	20240625	093700	4495	4495	4495	4495	4495	0
625	20240625	093600	4495	4495	4495	4495	4495	0
626	20240625	093500	4495	4495	4495	4495	4495	0
627	20240625	093400	4495	4495	4495	4495	4495	0
628	20240625	093300	4495	4495	4495	4495	4495	0
629	20240625	093200	4495	4495	4495	4495	4495	0
630	20240625	093100	4495	4495	4495	4495	4495	0
631	20240625	093000	4495	4495	4495	4495	4495	0
632	20240625	092900	4495	4495	4495	4495	4495	0
633	20240625	092800	4495	4495	4495	4495	4495	0
634	20240625	092700	4495	4495	4495	4495	4495	0
635	20240625	092600	4495	4495	4495	4495	4495	0
636	20240625	092500	4495	4495	4495	4495	4495	0
637	20240625	092400	4495	4495	4495	4495	4495	0
638	20240625	092300	4495	4495	4495	4495	4495	0
639	20240625	092200	4495	4495	4495	4495	4495	0
640	20240625	092100	4495	4495	4495	4495	4495	0
641	20240625	092000	4495	4495	4495	4495	4495	0
642	20240625	091900	4495	4495	4495	4495	4495	0
643	20240625	091800	4495	4495	4495	4495	4495	0
644	20240625	091700	4495	4495	4495	4495	4495	0
645	20240625	091600	4495	4495	4495	4495	4495	0
646	20240625	091500	4495	4495	4495	4495	4495	0
647	20240625	091400	4495	4495	4495	4495	4495	0
648	20240625	091300	4495	4495	4495	4495	4495	0
649	20240625	091200	4495	4495	4495	4495	4495	0
650	20240625	091100	4495	4495	4495	4495	4495	0
651	20240625	091000	4495	4495	4495	4495	4495	0
652	20240625	090900	4495	4495	4495	4495	4495	0
653	20240625	090800	4495	4495	4495	4495	4495	0
654	20240625	090700	4495	4495	4495	4495	4495	0
655	20240625	090600	4495	4495	4495	4495	4495	0
656	20240625	090500	4495	4495	4495	4495	4495	0
657	20240625	090400	4495	4495	4495	4495	4495	0
658	20240625	090300	4495	4495	4495	4495	4495	0
659	20240625	090200	4495	4495	4495	4495	4495	0
660	20240625	090100	4495	4495	4495	4495	4495	1
661	20240625	090000	0	4145	4145	4145	4145	0