KissMeData/448780/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	214200	2335	2335	2335	2335	2335	1
3	20240604	214100	2335	2335	2335	2335	2335	0
4	20240604	214000	2335	2335	2335	2335	2335	0
5	20240604	213900	2335	2335	2335	2335	2335	0
6	20240604	213800	2335	2335	2335	2335	2335	0
7	20240604	213700	2335	2335	2335	2335	2335	0
8	20240604	213600	2335	2335	2335	2335	2335	0
9	20240604	213500	2335	2335	2335	2335	2335	0
10	20240604	213400	2335	2335	2335	2335	2335	0
11	20240604	213300	2335	2335	2335	2335	2335	0
12	20240604	213200	2335	2335	2335	2335	2335	0
13	20240604	213100	2335	2335	2335	2335	2335	0
14	20240604	213000	2335	2335	2335	2335	2335	0
15	20240604	212900	2335	2335	2335	2335	2335	0
16	20240604	212800	2335	2335	2335	2335	2335	0
17	20240604	212700	2335	2335	2335	2335	2335	0
18	20240604	212600	2335	2335	2335	2335	2335	0
19	20240604	212500	2335	2335	2335	2335	2335	0
20	20240604	212400	2335	2335	2335	2335	2335	0
21	20240604	212300	2335	2335	2335	2335	2335	0
22	20240604	212200	2335	2335	2335	2335	2335	0
23	20240604	212100	2335	2335	2335	2335	2335	0
24	20240604	212000	2335	2335	2335	2335	2335	0
25	20240604	211900	2335	2335	2335	2335	2335	0
26	20240604	211800	2335	2335	2335	2335	2335	0
27	20240604	211700	2335	2335	2335	2335	2335	0
28	20240604	211600	2335	2335	2335	2335	2335	0
29	20240604	211500	2335	2335	2335	2335	2335	0
30	20240604	211400	2335	2335	2335	2335	2335	0
31	20240604	211300	2335	2335	2335	2335	2335	0
32	20240604	211200	2335	2335	2335	2335	2335	1
33	20240604	211100	2335	2335	2335	2335	2335	0
34	20240604	211000	2335	2335	2335	2335	2335	0
35	20240604	210900	2335	2335	2335	2335	2335	0
36	20240604	210800	2335	2335	2335	2335	2335	0
37	20240604	210700	2335	2335	2335	2335	2335	0
38	20240604	210600	2335	2335	2335	2335	2335	0
39	20240604	210500	2335	2335	2335	2335	2335	0
40	20240604	210400	2335	2335	2335	2335	2335	0
41	20240604	210300	2335	2335	2335	2335	2335	0
42	20240604	210200	2335	2335	2335	2335	2335	0
43	20240604	210100	2335	2335	2335	2335	2335	0
44	20240604	210000	2335	2335	2335	2335	2335	0
45	20240604	205900	2335	2335	2335	2335	2335	0
46	20240604	205800	2335	2335	2335	2335	2335	0
47	20240604	205700	2335	2335	2335	2335	2335	0
48	20240604	205600	2335	2335	2335	2335	2335	0
49	20240604	205500	2335	2335	2335	2335	2335	0
50	20240604	205400	2335	2335	2335	2335	2335	0
51	20240604	205300	2335	2335	2335	2335	2335	0
52	20240604	205200	2335	2335	2335	2335	2335	0
53	20240604	205100	2335	2335	2335	2335	2335	0
54	20240604	205000	2335	2335	2335	2335	2335	0
55	20240604	204900	2335	2335	2335	2335	2335	0
56	20240604	204800	2335	2335	2335	2335	2335	0
57	20240604	204700	2335	2335	2335	2335	2335	0
58	20240604	204600	2335	2335	2335	2335	2335	0
59	20240604	204500	2335	2335	2335	2335	2335	0
60	20240604	204400	2335	2335	2335	2335	2335	0
61	20240604	204300	2335	2335	2335	2335	2335	0
62	20240604	204200	2335	2335	2335	2335	2335	1
63	20240604	204100	2335	2335	2335	2335	2335	0
64	20240604	204000	2335	2335	2335	2335	2335	0
65	20240604	203900	2335	2335	2335	2335	2335	0
66	20240604	203800	2335	2335	2335	2335	2335	0
67	20240604	203700	2335	2335	2335	2335	2335	0
68	20240604	203600	2335	2335	2335	2335	2335	0
69	20240604	203500	2335	2335	2335	2335	2335	0
70	20240604	203400	2335	2335	2335	2335	2335	0
71	20240604	203300	2335	2335	2335	2335	2335	0
72	20240604	203200	2335	2335	2335	2335	2335	0
73	20240604	203100	2335	2335	2335	2335	2335	0
74	20240604	203000	2335	2335	2335	2335	2335	0
75	20240604	202900	2335	2335	2335	2335	2335	0
76	20240604	202800	2335	2335	2335	2335	2335	0
77	20240604	202700	2335	2335	2335	2335	2335	0
78	20240604	202600	2335	2335	2335	2335	2335	0
79	20240604	202500	2335	2335	2335	2335	2335	0
80	20240604	202400	2335	2335	2335	2335	2335	0
81	20240604	202300	2335	2335	2335	2335	2335	0
82	20240604	202200	2335	2335	2335	2335	2335	0
83	20240604	202100	2335	2335	2335	2335	2335	0
84	20240604	202000	2335	2335	2335	2335	2335	0
85	20240604	201900	2335	2335	2335	2335	2335	0
86	20240604	201800	2335	2335	2335	2335	2335	0
87	20240604	201700	2335	2335	2335	2335	2335	0
88	20240604	201600	2335	2335	2335	2335	2335	0
89	20240604	201500	2335	2335	2335	2335	2335	0
90	20240604	201400	2335	2335	2335	2335	2335	0
91	20240604	201300	2335	2335	2335	2335	2335	0
92	20240604	201200	2335	2335	2335	2335	2335	1
93	20240604	201100	2335	2335	2335	2335	2335	0
94	20240604	201000	2335	2335	2335	2335	2335	0
95	20240604	200900	2335	2335	2335	2335	2335	0
96	20240604	200800	2335	2335	2335	2335	2335	0
97	20240604	200700	2335	2335	2335	2335	2335	0
98	20240604	200600	2335	2335	2335	2335	2335	0
99	20240604	200500	2335	2335	2335	2335	2335	0
100	20240604	200400	2335	2335	2335	2335	2335	0
101	20240604	200300	2335	2335	2335	2335	2335	0
102	20240604	200200	2335	2335	2335	2335	2335	0
103	20240604	200100	2335	2335	2335	2335	2335	0
104	20240604	200000	2335	2335	2335	2335	2335	0
105	20240604	195900	2335	2335	2335	2335	2335	0
106	20240604	195800	2335	2335	2335	2335	2335	0
107	20240604	195700	2335	2335	2335	2335	2335	0
108	20240604	195600	2335	2335	2335	2335	2335	0
109	20240604	195500	2335	2335	2335	2335	2335	0
110	20240604	195400	2335	2335	2335	2335	2335	0
111	20240604	195300	2335	2335	2335	2335	2335	0
112	20240604	195200	2335	2335	2335	2335	2335	0
113	20240604	195100	2335	2335	2335	2335	2335	0
114	20240604	195000	2335	2335	2335	2335	2335	0
115	20240604	194900	2335	2335	2335	2335	2335	0
116	20240604	194800	2335	2335	2335	2335	2335	0
117	20240604	194700	2335	2335	2335	2335	2335	0
118	20240604	194600	2335	2335	2335	2335	2335	0
119	20240604	194500	2335	2335	2335	2335	2335	0
120	20240604	194400	2335	2335	2335	2335	2335	0
121	20240604	194300	2335	2335	2335	2335	2335	0
122	20240604	194200	2335	2335	2335	2335	2335	1
123	20240604	194100	2335	2335	2335	2335	2335	0
124	20240604	194000	2335	2335	2335	2335	2335	0
125	20240604	193900	2335	2335	2335	2335	2335	0
126	20240604	193800	2335	2335	2335	2335	2335	0
127	20240604	193700	2335	2335	2335	2335	2335	0
128	20240604	193600	2335	2335	2335	2335	2335	0
129	20240604	193500	2335	2335	2335	2335	2335	0
130	20240604	193400	2335	2335	2335	2335	2335	0
131	20240604	193300	2335	2335	2335	2335	2335	0
132	20240604	193200	2335	2335	2335	2335	2335	0
133	20240604	193100	2335	2335	2335	2335	2335	0
134	20240604	193000	2335	2335	2335	2335	2335	0
135	20240604	192900	2335	2335	2335	2335	2335	0
136	20240604	192800	2335	2335	2335	2335	2335	0
137	20240604	192700	2335	2335	2335	2335	2335	0
138	20240604	192600	2335	2335	2335	2335	2335	0
139	20240604	192500	2335	2335	2335	2335	2335	0
140	20240604	192400	2335	2335	2335	2335	2335	0
141	20240604	192300	2335	2335	2335	2335	2335	0
142	20240604	192200	2335	2335	2335	2335	2335	0
143	20240604	192100	2335	2335	2335	2335	2335	0
144	20240604	192000	2335	2335	2335	2335	2335	0
145	20240604	191900	2335	2335	2335	2335	2335	0
146	20240604	191800	2335	2335	2335	2335	2335	0
147	20240604	191700	2335	2335	2335	2335	2335	0
148	20240604	191600	2335	2335	2335	2335	2335	0
149	20240604	191500	2335	2335	2335	2335	2335	0
150	20240604	191400	2335	2335	2335	2335	2335	0
151	20240604	191300	2335	2335	2335	2335	2335	0
152	20240604	191200	2335	2335	2335	2335	2335	1
153	20240604	191100	2335	2335	2335	2335	2335	0
154	20240604	191000	2335	2335	2335	2335	2335	0
155	20240604	190900	2335	2335	2335	2335	2335	0
156	20240604	190800	2335	2335	2335	2335	2335	0
157	20240604	190700	2335	2335	2335	2335	2335	0
158	20240604	190600	2335	2335	2335	2335	2335	0
159	20240604	190500	2335	2335	2335	2335	2335	0
160	20240604	190400	2335	2335	2335	2335	2335	0
161	20240604	190300	2335	2335	2335	2335	2335	0
162	20240604	190200	2335	2335	2335	2335	2335	0
163	20240604	190100	2335	2335	2335	2335	2335	0
164	20240604	190000	2335	2335	2335	2335	2335	0
165	20240604	185900	2335	2335	2335	2335	2335	0
166	20240604	185800	2335	2335	2335	2335	2335	0
167	20240604	185700	2335	2335	2335	2335	2335	0
168	20240604	185600	2335	2335	2335	2335	2335	0
169	20240604	185500	2335	2335	2335	2335	2335	0
170	20240604	185400	2335	2335	2335	2335	2335	0
171	20240604	185300	2335	2335	2335	2335	2335	0
172	20240604	185200	2335	2335	2335	2335	2335	0
173	20240604	185100	2335	2335	2335	2335	2335	0
174	20240604	185000	2335	2335	2335	2335	2335	0
175	20240604	184900	2335	2335	2335	2335	2335	0
176	20240604	184800	2335	2335	2335	2335	2335	0
177	20240604	184700	2335	2335	2335	2335	2335	0
178	20240604	184600	2335	2335	2335	2335	2335	0
179	20240604	184500	2335	2335	2335	2335	2335	0
180	20240604	184400	2335	2335	2335	2335	2335	0
181	20240604	184300	2335	2335	2335	2335	2335	0
182	20240604	184200	2335	2335	2335	2335	2335	1
183	20240604	184100	2335	2335	2335	2335	2335	0
184	20240604	184000	2335	2335	2335	2335	2335	0
185	20240604	183900	2335	2335	2335	2335	2335	0
186	20240604	183800	2335	2335	2335	2335	2335	0
187	20240604	183700	2335	2335	2335	2335	2335	0
188	20240604	183600	2335	2335	2335	2335	2335	0
189	20240604	183500	2335	2335	2335	2335	2335	0
190	20240604	183400	2335	2335	2335	2335	2335	0
191	20240604	183300	2335	2335	2335	2335	2335	0
192	20240604	183200	2335	2335	2335	2335	2335	0
193	20240604	183100	2335	2335	2335	2335	2335	0
194	20240604	183000	2335	2335	2335	2335	2335	0
195	20240604	182900	2335	2335	2335	2335	2335	0
196	20240604	182800	2335	2335	2335	2335	2335	0
197	20240604	182700	2335	2335	2335	2335	2335	0
198	20240604	182600	2335	2335	2335	2335	2335	0
199	20240604	182500	2335	2335	2335	2335	2335	0
200	20240604	182400	2335	2335	2335	2335	2335	0
201	20240604	182300	2335	2335	2335	2335	2335	0
202	20240604	182200	2335	2335	2335	2335	2335	0
203	20240604	182100	2335	2335	2335	2335	2335	0
204	20240604	182000	2335	2335	2335	2335	2335	0
205	20240604	181900	2335	2335	2335	2335	2335	0
206	20240604	181800	2335	2335	2335	2335	2335	0
207	20240604	181700	2335	2335	2335	2335	2335	0
208	20240604	181600	2335	2335	2335	2335	2335	0
209	20240604	181500	2335	2335	2335	2335	2335	0
210	20240604	181400	2335	2335	2335	2335	2335	0
211	20240604	181300	2335	2335	2335	2335	2335	0
212	20240604	181200	2335	2335	2335	2335	2335	1
213	20240604	181100	2335	2335	2335	2335	2335	0
214	20240604	181000	2335	2335	2335	2335	2335	0
215	20240604	180900	2335	2335	2335	2335	2335	0
216	20240604	180800	2335	2335	2335	2335	2335	0
217	20240604	180700	2335	2335	2335	2335	2335	0
218	20240604	180600	2335	2335	2335	2335	2335	0
219	20240604	180500	2335	2335	2335	2335	2335	0
220	20240604	180400	2335	2335	2335	2335	2335	0
221	20240604	180300	2335	2335	2335	2335	2335	0
222	20240604	180200	2335	2335	2335	2335	2335	0
223	20240604	180100	2335	2335	2335	2335	2335	0
224	20240604	180000	2335	2335	2335	2335	2335	0
225	20240604	175900	2335	2335	2335	2335	2335	0
226	20240604	175800	2335	2335	2335	2335	2335	0
227	20240604	175700	2335	2335	2335	2335	2335	0
228	20240604	175600	2335	2335	2335	2335	2335	0
229	20240604	175500	2335	2335	2335	2335	2335	0
230	20240604	175400	2335	2335	2335	2335	2335	0
231	20240604	175300	2335	2335	2335	2335	2335	0
232	20240604	175200	2335	2335	2335	2335	2335	0
233	20240604	175100	2335	2335	2335	2335	2335	0
234	20240604	175000	2335	2335	2335	2335	2335	0
235	20240604	174900	2335	2335	2335	2335	2335	0
236	20240604	174800	2335	2335	2335	2335	2335	0
237	20240604	174700	2335	2335	2335	2335	2335	0
238	20240604	174600	2335	2335	2335	2335	2335	0
239	20240604	174500	2335	2335	2335	2335	2335	0
240	20240604	174400	2335	2335	2335	2335	2335	0
241	20240604	174300	2335	2335	2335	2335	2335	0
242	20240604	174200	2335	2335	2335	2335	2335	1
243	20240604	174100	2335	2335	2335	2335	2335	0
244	20240604	174000	2335	2335	2335	2335	2335	0
245	20240604	173900	2335	2335	2335	2335	2335	0
246	20240604	173800	2335	2335	2335	2335	2335	0
247	20240604	173700	2335	2335	2335	2335	2335	0
248	20240604	173600	2335	2335	2335	2335	2335	0
249	20240604	173500	2335	2335	2335	2335	2335	0
250	20240604	173400	2335	2335	2335	2335	2335	0
251	20240604	173300	2335	2335	2335	2335	2335	0
252	20240604	173200	2335	2335	2335	2335	2335	0
253	20240604	173100	2335	2335	2335	2335	2335	0
254	20240604	173000	2335	2335	2335	2335	2335	0
255	20240604	172900	2335	2335	2335	2335	2335	0
256	20240604	172800	2335	2335	2335	2335	2335	0
257	20240604	172700	2335	2335	2335	2335	2335	0
258	20240604	172600	2335	2335	2335	2335	2335	0
259	20240604	172500	2335	2335	2335	2335	2335	0
260	20240604	172400	2335	2335	2335	2335	2335	0
261	20240604	172300	2335	2335	2335	2335	2335	0
262	20240604	172200	2335	2335	2335	2335	2335	0
263	20240604	172100	2335	2335	2335	2335	2335	0
264	20240604	172000	2335	2335	2335	2335	2335	0
265	20240604	171900	2335	2335	2335	2335	2335	0
266	20240604	171800	2335	2335	2335	2335	2335	0
267	20240604	171700	2335	2335	2335	2335	2335	0
268	20240604	171600	2335	2335	2335	2335	2335	0
269	20240604	171500	2335	2335	2335	2335	2335	0
270	20240604	171400	2335	2335	2335	2335	2335	0
271	20240604	171300	2335	2335	2335	2335	2335	0
272	20240604	171200	2335	2335	2335	2335	2335	1
273	20240604	171100	2335	2335	2335	2335	2335	0
274	20240604	171000	2335	2335	2335	2335	2335	0
275	20240604	170900	2335	2335	2335	2335	2335	0
276	20240604	170800	2335	2335	2335	2335	2335	0
277	20240604	170700	2335	2335	2335	2335	2335	0
278	20240604	170600	2335	2335	2335	2335	2335	0
279	20240604	170500	2335	2335	2335	2335	2335	0
280	20240604	170400	2335	2335	2335	2335	2335	0
281	20240604	170300	2335	2335	2335	2335	2335	0
282	20240604	170200	2335	2335	2335	2335	2335	0
283	20240604	170100	2335	2335	2335	2335	2335	0
284	20240604	170000	2335	2335	2335	2335	2335	0
285	20240604	165900	2335	2335	2335	2335	2335	0
286	20240604	165800	2335	2335	2335	2335	2335	0
287	20240604	165700	2335	2335	2335	2335	2335	0
288	20240604	165600	2335	2335	2335	2335	2335	0
289	20240604	165500	2335	2335	2335	2335	2335	0
290	20240604	165400	2335	2335	2335	2335	2335	0
291	20240604	165300	2335	2335	2335	2335	2335	0
292	20240604	165200	2335	2335	2335	2335	2335	0
293	20240604	165100	2335	2335	2335	2335	2335	0
294	20240604	165000	2335	2335	2335	2335	2335	0
295	20240604	164900	2335	2335	2335	2335	2335	0
296	20240604	164800	2335	2335	2335	2335	2335	0
297	20240604	164700	2335	2335	2335	2335	2335	0
298	20240604	164600	2335	2335	2335	2335	2335	0
299	20240604	164500	2335	2335	2335	2335	2335	0
300	20240604	164400	2335	2335	2335	2335	2335	0
301	20240604	164300	2335	2335	2335	2335	2335	0
302	20240604	164200	2335	2335	2335	2335	2335	1
303	20240604	164100	2335	2335	2335	2335	2335	0
304	20240604	164000	2335	2335	2335	2335	2335	0
305	20240604	163900	2335	2335	2335	2335	2335	0
306	20240604	163800	2335	2335	2335	2335	2335	0
307	20240604	163700	2335	2335	2335	2335	2335	0
308	20240604	163600	2335	2335	2335	2335	2335	0
309	20240604	163500	2335	2335	2335	2335	2335	0
310	20240604	163400	2335	2335	2335	2335	2335	0
311	20240604	163300	2335	2335	2335	2335	2335	0
312	20240604	163200	2335	2335	2335	2335	2335	0
313	20240604	163100	2335	2335	2335	2335	2335	0
314	20240604	163000	2335	2335	2335	2335	2335	0
315	20240604	162900	2335	2335	2335	2335	2335	0
316	20240604	162800	2335	2335	2335	2335	2335	0
317	20240604	162700	2335	2335	2335	2335	2335	0
318	20240604	162600	2335	2335	2335	2335	2335	0
319	20240604	162500	2335	2335	2335	2335	2335	0
320	20240604	162400	2335	2335	2335	2335	2335	0
321	20240604	162300	2335	2335	2335	2335	2335	0
322	20240604	162200	2335	2335	2335	2335	2335	0
323	20240604	162100	2335	2335	2335	2335	2335	0
324	20240604	162000	2335	2335	2335	2335	2335	0
325	20240604	161900	2335	2335	2335	2335	2335	0
326	20240604	161800	2335	2335	2335	2335	2335	0
327	20240604	161700	2335	2335	2335	2335	2335	0
328	20240604	161600	2335	2335	2335	2335	2335	0
329	20240604	161500	2335	2335	2335	2335	2335	0
330	20240604	161400	2335	2335	2335	2335	2335	0
331	20240604	161300	2335	2335	2335	2335	2335	0
332	20240604	161200	2335	2335	2335	2335	2335	1
333	20240604	161100	2335	2335	2335	2335	2335	0
334	20240604	161000	2335	2335	2335	2335	2335	0
335	20240604	160900	2335	2335	2335	2335	2335	0
336	20240604	160800	2335	2335	2335	2335	2335	0
337	20240604	160700	2335	2335	2335	2335	2335	0
338	20240604	160600	2335	2335	2335	2335	2335	0
339	20240604	160500	2335	2335	2335	2335	2335	0
340	20240604	160400	2335	2335	2335	2335	2335	0
341	20240604	160300	2335	2335	2335	2335	2335	0
342	20240604	160200	2335	2335	2335	2335	2335	0
343	20240604	160100	2335	2335	2335	2335	2335	0
344	20240604	160000	2335	2335	2335	2335	2335	0
345	20240604	155900	2335	2335	2335	2335	2335	0
346	20240604	155800	2335	2335	2335	2335	2335	0
347	20240604	155700	2335	2335	2335	2335	2335	0
348	20240604	155600	2335	2335	2335	2335	2335	0
349	20240604	155500	2335	2335	2335	2335	2335	0
350	20240604	155400	2335	2335	2335	2335	2335	0
351	20240604	155300	2335	2335	2335	2335	2335	0
352	20240604	155200	2335	2335	2335	2335	2335	0
353	20240604	155100	2335	2335	2335	2335	2335	0
354	20240604	155000	2335	2335	2335	2335	2335	0
355	20240604	154900	2335	2335	2335	2335	2335	0
356	20240604	154800	2335	2335	2335	2335	2335	0
357	20240604	154700	2335	2335	2335	2335	2335	0
358	20240604	154600	2335	2335	2335	2335	2335	0
359	20240604	154500	2335	2335	2335	2335	2335	0
360	20240604	154400	2335	2335	2335	2335	2335	0
361	20240604	154300	2335	2335	2335	2335	2335	0
362	20240604	154200	2335	2335	2335	2335	2335	1
363	20240604	154100	2335	2335	2335	2335	2335	0
364	20240604	154000	2335	2335	2335	2335	2335	0
365	20240604	153900	2335	2335	2335	2335	2335	0
366	20240604	153800	2335	2335	2335	2335	2335	0
367	20240604	153700	2335	2335	2335	2335	2335	0
368	20240604	153600	2335	2335	2335	2335	2335	0
369	20240604	153500	2335	2335	2335	2335	2335	0
370	20240604	153400	2335	2335	2335	2335	2335	0
371	20240604	153300	2335	2335	2335	2335	2335	0
372	20240604	153200	2335	2335	2335	2335	2335	0
373	20240604	153100	2335	2335	2335	2335	2335	0
374	20240604	153000	2335	2335	2335	2335	2335	1
375	20240604	152900	0	2440	2440	2440	2440	0
376	20240604	152800	0	2440	2440	2440	2440	0
377	20240604	152700	0	2440	2440	2440	2440	0
378	20240604	152600	0	2440	2440	2440	2440	0
379	20240604	152500	0	2440	2440	2440	2440	0
380	20240604	152400	0	2440	2440	2440	2440	0
381	20240604	152300	0	2440	2440	2440	2440	0
382	20240604	152200	0	2440	2440	2440	2440	0
383	20240604	152100	0	2440	2440	2440	2440	0
384	20240604	152000	0	2440	2440	2440	2440	0
385	20240604	151900	0	2440	2440	2440	2440	0
386	20240604	151800	0	2440	2440	2440	2440	0
387	20240604	151700	0	2440	2440	2440	2440	0
388	20240604	151600	0	2440	2440	2440	2440	0
389	20240604	151500	0	2440	2440	2440	2440	0
390	20240604	151400	0	2440	2440	2440	2440	0
391	20240604	151300	0	2440	2440	2440	2440	0
392	20240604	151200	0	2440	2440	2440	2440	0
393	20240604	151100	0	2440	2440	2440	2440	0
394	20240604	151000	0	2440	2440	2440	2440	0
395	20240604	150900	0	2440	2440	2440	2440	0
396	20240604	150800	0	2440	2440	2440	2440	0
397	20240604	150700	0	2440	2440	2440	2440	0
398	20240604	150600	0	2440	2440	2440	2440	0
399	20240604	150500	0	2440	2440	2440	2440	0
400	20240604	150400	0	2440	2440	2440	2440	0
401	20240604	150300	0	2440	2440	2440	2440	0
402	20240604	150200	0	2440	2440	2440	2440	0
403	20240604	150100	0	2440	2440	2440	2440	0
404	20240604	150000	0	2440	2440	2440	2440	0
405	20240604	145900	0	2440	2440	2440	2440	0
406	20240604	145800	0	2440	2440	2440	2440	0
407	20240604	145700	0	2440	2440	2440	2440	0
408	20240604	145600	0	2440	2440	2440	2440	0
409	20240604	145500	0	2440	2440	2440	2440	0
410	20240604	145400	0	2440	2440	2440	2440	0
411	20240604	145300	0	2440	2440	2440	2440	0
412	20240604	145200	0	2440	2440	2440	2440	0
413	20240604	145100	0	2440	2440	2440	2440	0
414	20240604	145000	0	2440	2440	2440	2440	0
415	20240604	144900	0	2440	2440	2440	2440	0
416	20240604	144800	0	2440	2440	2440	2440	0
417	20240604	144700	0	2440	2440	2440	2440	0
418	20240604	144600	0	2440	2440	2440	2440	0
419	20240604	144500	0	2440	2440	2440	2440	0
420	20240604	144400	0	2440	2440	2440	2440	0
421	20240604	144300	0	2440	2440	2440	2440	0
422	20240604	144200	0	2440	2440	2440	2440	0
423	20240604	144100	0	2440	2440	2440	2440	0
424	20240604	144000	0	2440	2440	2440	2440	0
425	20240604	143900	0	2440	2440	2440	2440	0
426	20240604	143800	0	2440	2440	2440	2440	0
427	20240604	143700	0	2440	2440	2440	2440	0
428	20240604	143600	0	2440	2440	2440	2440	0
429	20240604	143500	0	2440	2440	2440	2440	0
430	20240604	143400	0	2440	2440	2440	2440	0
431	20240604	143300	0	2440	2440	2440	2440	0
432	20240604	143200	0	2440	2440	2440	2440	0
433	20240604	143100	0	2440	2440	2440	2440	0
434	20240604	143000	0	2440	2440	2440	2440	0
435	20240604	142900	0	2440	2440	2440	2440	0
436	20240604	142800	0	2440	2440	2440	2440	0
437	20240604	142700	0	2440	2440	2440	2440	0
438	20240604	142600	0	2440	2440	2440	2440	0
439	20240604	142500	0	2440	2440	2440	2440	0
440	20240604	142400	0	2440	2440	2440	2440	0
441	20240604	142300	0	2440	2440	2440	2440	0
442	20240604	142200	0	2440	2440	2440	2440	0
443	20240604	142100	0	2440	2440	2440	2440	0
444	20240604	142000	0	2440	2440	2440	2440	0
445	20240604	141900	0	2440	2440	2440	2440	0
446	20240604	141800	0	2440	2440	2440	2440	0
447	20240604	141700	0	2440	2440	2440	2440	0
448	20240604	141600	0	2440	2440	2440	2440	0
449	20240604	141500	0	2440	2440	2440	2440	0
450	20240604	141400	0	2440	2440	2440	2440	0
451	20240604	141300	0	2440	2440	2440	2440	0
452	20240604	141200	0	2440	2440	2440	2440	0
453	20240604	141100	0	2440	2440	2440	2440	0
454	20240604	141000	0	2440	2440	2440	2440	0
455	20240604	140900	0	2440	2440	2440	2440	0
456	20240604	140800	0	2440	2440	2440	2440	0
457	20240604	140700	0	2440	2440	2440	2440	0
458	20240604	140600	0	2440	2440	2440	2440	0
459	20240604	140500	0	2440	2440	2440	2440	0
460	20240604	140400	0	2440	2440	2440	2440	0
461	20240604	140300	0	2440	2440	2440	2440	0
462	20240604	140200	0	2440	2440	2440	2440	0
463	20240604	140100	0	2440	2440	2440	2440	0
464	20240604	140000	0	2440	2440	2440	2440	0
465	20240604	135900	0	2440	2440	2440	2440	0
466	20240604	135800	0	2440	2440	2440	2440	0
467	20240604	135700	0	2440	2440	2440	2440	0
468	20240604	135600	0	2440	2440	2440	2440	0
469	20240604	135500	0	2440	2440	2440	2440	0
470	20240604	135400	0	2440	2440	2440	2440	0
471	20240604	135300	0	2440	2440	2440	2440	0
472	20240604	135200	0	2440	2440	2440	2440	0
473	20240604	135100	0	2440	2440	2440	2440	0
474	20240604	135000	0	2440	2440	2440	2440	0
475	20240604	134900	0	2440	2440	2440	2440	0
476	20240604	134800	0	2440	2440	2440	2440	0
477	20240604	134700	0	2440	2440	2440	2440	0
478	20240604	134600	0	2440	2440	2440	2440	0
479	20240604	134500	0	2440	2440	2440	2440	0
480	20240604	134400	0	2440	2440	2440	2440	0
481	20240604	134300	0	2440	2440	2440	2440	0
482	20240604	134200	0	2440	2440	2440	2440	0
483	20240604	134100	0	2440	2440	2440	2440	0
484	20240604	134000	0	2440	2440	2440	2440	0
485	20240604	133900	0	2440	2440	2440	2440	0
486	20240604	133800	0	2440	2440	2440	2440	0
487	20240604	133700	0	2440	2440	2440	2440	0
488	20240604	133600	0	2440	2440	2440	2440	0
489	20240604	133500	0	2440	2440	2440	2440	0
490	20240604	133400	0	2440	2440	2440	2440	0
491	20240604	133300	0	2440	2440	2440	2440	0
492	20240604	133200	0	2440	2440	2440	2440	0
493	20240604	133100	0	2440	2440	2440	2440	0
494	20240604	133000	0	2440	2440	2440	2440	0
495	20240604	132900	0	2440	2440	2440	2440	0
496	20240604	132800	0	2440	2440	2440	2440	0
497	20240604	132700	0	2440	2440	2440	2440	0
498	20240604	132600	0	2440	2440	2440	2440	0
499	20240604	132500	0	2440	2440	2440	2440	0
500	20240604	132400	0	2440	2440	2440	2440	0
501	20240604	132300	0	2440	2440	2440	2440	0
502	20240604	132200	0	2440	2440	2440	2440	0
503	20240604	132100	0	2440	2440	2440	2440	0
504	20240604	132000	0	2440	2440	2440	2440	0
505	20240604	131900	0	2440	2440	2440	2440	0
506	20240604	131800	0	2440	2440	2440	2440	0
507	20240604	131700	0	2440	2440	2440	2440	0
508	20240604	131600	0	2440	2440	2440	2440	0
509	20240604	131500	0	2440	2440	2440	2440	0
510	20240604	131400	0	2440	2440	2440	2440	0
511	20240604	131300	0	2440	2440	2440	2440	0
512	20240604	131200	0	2440	2440	2440	2440	0
513	20240604	131100	0	2440	2440	2440	2440	0
514	20240604	131000	0	2440	2440	2440	2440	0
515	20240604	130900	0	2440	2440	2440	2440	0
516	20240604	130800	0	2440	2440	2440	2440	0
517	20240604	130700	0	2440	2440	2440	2440	0
518	20240604	130600	0	2440	2440	2440	2440	0
519	20240604	130500	0	2440	2440	2440	2440	0
520	20240604	130400	0	2440	2440	2440	2440	0
521	20240604	130300	0	2440	2440	2440	2440	0
522	20240604	130200	0	2440	2440	2440	2440	0
523	20240604	130100	0	2440	2440	2440	2440	0
524	20240604	130000	0	2440	2440	2440	2440	0
525	20240604	125900	0	2440	2440	2440	2440	0
526	20240604	125800	0	2440	2440	2440	2440	0
527	20240604	125700	0	2440	2440	2440	2440	0
528	20240604	125600	0	2440	2440	2440	2440	0
529	20240604	125500	0	2440	2440	2440	2440	0
530	20240604	125400	0	2440	2440	2440	2440	0
531	20240604	125300	0	2440	2440	2440	2440	0
532	20240604	125200	0	2440	2440	2440	2440	0
533	20240604	125100	0	2440	2440	2440	2440	0
534	20240604	125000	0	2440	2440	2440	2440	0
535	20240604	124900	0	2440	2440	2440	2440	0
536	20240604	124800	0	2440	2440	2440	2440	0
537	20240604	124700	0	2440	2440	2440	2440	0
538	20240604	124600	0	2440	2440	2440	2440	0
539	20240604	124500	0	2440	2440	2440	2440	0
540	20240604	124400	0	2440	2440	2440	2440	0
541	20240604	124300	0	2440	2440	2440	2440	0
542	20240604	124200	0	2440	2440	2440	2440	0
543	20240604	124100	0	2440	2440	2440	2440	0
544	20240604	124000	0	2440	2440	2440	2440	0
545	20240604	123900	0	2440	2440	2440	2440	0
546	20240604	123800	0	2440	2440	2440	2440	0
547	20240604	123700	0	2440	2440	2440	2440	0
548	20240604	123600	0	2440	2440	2440	2440	0
549	20240604	123500	0	2440	2440	2440	2440	0
550	20240604	123400	0	2440	2440	2440	2440	0
551	20240604	123300	0	2440	2440	2440	2440	0
552	20240604	123200	0	2440	2440	2440	2440	0
553	20240604	123100	0	2440	2440	2440	2440	0
554	20240604	123000	0	2440	2440	2440	2440	0
555	20240604	122900	0	2440	2440	2440	2440	0
556	20240604	122800	0	2440	2440	2440	2440	0
557	20240604	122700	0	2440	2440	2440	2440	0
558	20240604	122600	0	2440	2440	2440	2440	0
559	20240604	122500	0	2440	2440	2440	2440	0
560	20240604	122400	0	2440	2440	2440	2440	0
561	20240604	122300	0	2440	2440	2440	2440	0
562	20240604	122200	0	2440	2440	2440	2440	0
563	20240604	122100	0	2440	2440	2440	2440	0
564	20240604	122000	0	2440	2440	2440	2440	0
565	20240604	121900	0	2440	2440	2440	2440	0
566	20240604	121800	0	2440	2440	2440	2440	0
567	20240604	121700	0	2440	2440	2440	2440	0
568	20240604	121600	0	2440	2440	2440	2440	0
569	20240604	121500	0	2440	2440	2440	2440	0
570	20240604	121400	0	2440	2440	2440	2440	0
571	20240604	121300	0	2440	2440	2440	2440	0
572	20240604	121200	0	2440	2440	2440	2440	0
573	20240604	121100	0	2440	2440	2440	2440	0
574	20240604	121000	0	2440	2440	2440	2440	0
575	20240604	120900	0	2440	2440	2440	2440	0
576	20240604	120800	0	2440	2440	2440	2440	0
577	20240604	120700	0	2440	2440	2440	2440	0
578	20240604	120600	0	2440	2440	2440	2440	0
579	20240604	120500	0	2440	2440	2440	2440	0
580	20240604	120400	0	2440	2440	2440	2440	0
581	20240604	120300	0	2440	2440	2440	2440	0
582	20240604	120200	0	2440	2440	2440	2440	0
583	20240604	120100	0	2440	2440	2440	2440	0
584	20240604	120000	0	2440	2440	2440	2440	0
585	20240604	115900	0	2440	2440	2440	2440	0
586	20240604	115800	0	2440	2440	2440	2440	0
587	20240604	115700	0	2440	2440	2440	2440	0
588	20240604	115600	0	2440	2440	2440	2440	0
589	20240604	115500	0	2440	2440	2440	2440	0
590	20240604	115400	0	2440	2440	2440	2440	0
591	20240604	115300	0	2440	2440	2440	2440	0
592	20240604	115200	0	2440	2440	2440	2440	0
593	20240604	115100	0	2440	2440	2440	2440	0
594	20240604	115000	0	2440	2440	2440	2440	0
595	20240604	114900	0	2440	2440	2440	2440	0
596	20240604	114800	0	2440	2440	2440	2440	0
597	20240604	114700	0	2440	2440	2440	2440	0
598	20240604	114600	0	2440	2440	2440	2440	0
599	20240604	114500	0	2440	2440	2440	2440	0
600	20240604	114400	0	2440	2440	2440	2440	0
601	20240604	114300	0	2440	2440	2440	2440	0
602	20240604	114200	0	2440	2440	2440	2440	0
603	20240604	114100	0	2440	2440	2440	2440	0
604	20240604	114000	0	2440	2440	2440	2440	0
605	20240604	113900	0	2440	2440	2440	2440	0
606	20240604	113800	0	2440	2440	2440	2440	0
607	20240604	113700	0	2440	2440	2440	2440	0
608	20240604	113600	0	2440	2440	2440	2440	0
609	20240604	113500	0	2440	2440	2440	2440	0
610	20240604	113400	0	2440	2440	2440	2440	0
611	20240604	113300	0	2440	2440	2440	2440	0
612	20240604	113200	0	2440	2440	2440	2440	0
613	20240604	113100	0	2440	2440	2440	2440	0
614	20240604	113000	0	2440	2440	2440	2440	0
615	20240604	112900	0	2440	2440	2440	2440	0
616	20240604	112800	0	2440	2440	2440	2440	0
617	20240604	112700	0	2440	2440	2440	2440	0
618	20240604	112600	0	2440	2440	2440	2440	0
619	20240604	112500	0	2440	2440	2440	2440	0
620	20240604	112400	0	2440	2440	2440	2440	0
621	20240604	112300	0	2440	2440	2440	2440	0
622	20240604	112200	0	2440	2440	2440	2440	0
623	20240604	112100	0	2440	2440	2440	2440	0
624	20240604	112000	0	2440	2440	2440	2440	0
625	20240604	111900	0	2440	2440	2440	2440	0
626	20240604	111800	0	2440	2440	2440	2440	0
627	20240604	111700	0	2440	2440	2440	2440	0
628	20240604	111600	0	2440	2440	2440	2440	0
629	20240604	111500	0	2440	2440	2440	2440	0
630	20240604	111400	0	2440	2440	2440	2440	0
631	20240604	111300	0	2440	2440	2440	2440	0
632	20240604	111200	0	2440	2440	2440	2440	0
633	20240604	111100	0	2440	2440	2440	2440	0
634	20240604	111000	0	2440	2440	2440	2440	0
635	20240604	110900	0	2440	2440	2440	2440	0
636	20240604	110800	0	2440	2440	2440	2440	0
637	20240604	110700	0	2440	2440	2440	2440	0
638	20240604	110600	0	2440	2440	2440	2440	0
639	20240604	110500	0	2440	2440	2440	2440	0
640	20240604	110400	0	2440	2440	2440	2440	0
641	20240604	110300	0	2440	2440	2440	2440	0
642	20240604	110200	0	2440	2440	2440	2440	0
643	20240604	110100	0	2440	2440	2440	2440	0
644	20240604	110000	0	2440	2440	2440	2440	0
645	20240604	105900	0	2440	2440	2440	2440	0
646	20240604	105800	0	2440	2440	2440	2440	0
647	20240604	105700	0	2440	2440	2440	2440	0
648	20240604	105600	0	2440	2440	2440	2440	0
649	20240604	105500	0	2440	2440	2440	2440	0
650	20240604	105400	0	2440	2440	2440	2440	0
651	20240604	105300	0	2440	2440	2440	2440	0
652	20240604	105200	0	2440	2440	2440	2440	0
653	20240604	105100	0	2440	2440	2440	2440	0
654	20240604	105000	0	2440	2440	2440	2440	0
655	20240604	104900	0	2440	2440	2440	2440	0
656	20240604	104800	0	2440	2440	2440	2440	0
657	20240604	104700	0	2440	2440	2440	2440	0
658	20240604	104600	0	2440	2440	2440	2440	0
659	20240604	104500	0	2440	2440	2440	2440	0
660	20240604	104400	0	2440	2440	2440	2440	0
661	20240604	104300	0	2440	2440	2440	2440	0
662	20240604	104200	0	2440	2440	2440	2440	0
663	20240604	104100	0	2440	2440	2440	2440	0
664	20240604	104000	0	2440	2440	2440	2440	0
665	20240604	103900	0	2440	2440	2440	2440	0
666	20240604	103800	0	2440	2440	2440	2440	0
667	20240604	103700	0	2440	2440	2440	2440	0
668	20240604	103600	0	2440	2440	2440	2440	0
669	20240604	103500	0	2440	2440	2440	2440	0
670	20240604	103400	0	2440	2440	2440	2440	0
671	20240604	103300	0	2440	2440	2440	2440	0
672	20240604	103200	0	2440	2440	2440	2440	0
673	20240604	103100	0	2440	2440	2440	2440	0
674	20240604	103000	0	2440	2440	2440	2440	0
675	20240604	102900	0	2440	2440	2440	2440	0
676	20240604	102800	0	2440	2440	2440	2440	0
677	20240604	102700	0	2440	2440	2440	2440	0
678	20240604	102600	0	2440	2440	2440	2440	0
679	20240604	102500	0	2440	2440	2440	2440	0
680	20240604	102400	0	2440	2440	2440	2440	0
681	20240604	102300	0	2440	2440	2440	2440	0
682	20240604	102200	0	2440	2440	2440	2440	0
683	20240604	102100	0	2440	2440	2440	2440	0
684	20240604	102000	0	2440	2440	2440	2440	0
685	20240604	101900	0	2440	2440	2440	2440	0
686	20240604	101800	0	2440	2440	2440	2440	0
687	20240604	101700	0	2440	2440	2440	2440	0
688	20240604	101600	0	2440	2440	2440	2440	0
689	20240604	101500	0	2440	2440	2440	2440	0
690	20240604	101400	0	2440	2440	2440	2440	0
691	20240604	101300	0	2440	2440	2440	2440	0
692	20240604	101200	0	2440	2440	2440	2440	0
693	20240604	101100	0	2440	2440	2440	2440	0
694	20240604	101000	0	2440	2440	2440	2440	0
695	20240604	100900	0	2440	2440	2440	2440	0
696	20240604	100800	0	2440	2440	2440	2440	0
697	20240604	100700	0	2440	2440	2440	2440	0
698	20240604	100600	0	2440	2440	2440	2440	0
699	20240604	100500	0	2440	2440	2440	2440	0
700	20240604	100400	0	2440	2440	2440	2440	0
701	20240604	100300	0	2440	2440	2440	2440	0
702	20240604	100200	0	2440	2440	2440	2440	0
703	20240604	100100	0	2440	2440	2440	2440	0
704	20240604	100000	0	2440	2440	2440	2440	0
705	20240604	095900	0	2440	2440	2440	2440	0
706	20240604	095800	0	2440	2440	2440	2440	0
707	20240604	095700	0	2440	2440	2440	2440	0
708	20240604	095600	0	2440	2440	2440	2440	0
709	20240604	095500	0	2440	2440	2440	2440	0
710	20240604	095400	0	2440	2440	2440	2440	0
711	20240604	095300	0	2440	2440	2440	2440	0
712	20240604	095200	0	2440	2440	2440	2440	0
713	20240604	095100	0	2440	2440	2440	2440	0
714	20240604	095000	0	2440	2440	2440	2440	0
715	20240604	094900	0	2440	2440	2440	2440	0
716	20240604	094800	0	2440	2440	2440	2440	0
717	20240604	094700	0	2440	2440	2440	2440	0
718	20240604	094600	0	2440	2440	2440	2440	0
719	20240604	094500	0	2440	2440	2440	2440	0
720	20240604	094400	0	2440	2440	2440	2440	0
721	20240604	094300	0	2440	2440	2440	2440	0
722	20240604	094200	0	2440	2440	2440	2440	0
723	20240604	094100	0	2440	2440	2440	2440	0
724	20240604	094000	0	2440	2440	2440	2440	0
725	20240604	093900	0	2440	2440	2440	2440	0
726	20240604	093800	0	2440	2440	2440	2440	0
727	20240604	093700	0	2440	2440	2440	2440	0
728	20240604	093600	0	2440	2440	2440	2440	0
729	20240604	093500	0	2440	2440	2440	2440	0
730	20240604	093400	0	2440	2440	2440	2440	0
731	20240604	093300	0	2440	2440	2440	2440	0
732	20240604	093200	0	2440	2440	2440	2440	0
733	20240604	093100	0	2440	2440	2440	2440	0
734	20240604	093000	0	2440	2440	2440	2440	0
735	20240604	092900	0	2440	2440	2440	2440	0
736	20240604	092800	0	2440	2440	2440	2440	0
737	20240604	092700	0	2440	2440	2440	2440	0
738	20240604	092600	0	2440	2440	2440	2440	0
739	20240604	092500	0	2440	2440	2440	2440	0
740	20240604	092400	0	2440	2440	2440	2440	0
741	20240604	092300	0	2440	2440	2440	2440	0
742	20240604	092200	0	2440	2440	2440	2440	0
743	20240604	092100	0	2440	2440	2440	2440	0
744	20240604	092000	0	2440	2440	2440	2440	0
745	20240604	091900	0	2440	2440	2440	2440	0
746	20240604	091800	0	2440	2440	2440	2440	0
747	20240604	091700	0	2440	2440	2440	2440	0
748	20240604	091600	0	2440	2440	2440	2440	0
749	20240604	091500	0	2440	2440	2440	2440	0
750	20240604	091400	0	2440	2440	2440	2440	0
751	20240604	091300	0	2440	2440	2440	2440	0
752	20240604	091200	0	2440	2440	2440	2440	0
753	20240604	091100	0	2440	2440	2440	2440	0
754	20240604	091000	0	2440	2440	2440	2440	0
755	20240604	090900	0	2440	2440	2440	2440	0
756	20240604	090800	0	2440	2440	2440	2440	0
757	20240604	090700	0	2440	2440	2440	2440	0
758	20240604	090600	0	2440	2440	2440	2440	0
759	20240604	090500	0	2440	2440	2440	2440	0
760	20240604	090400	0	2440	2440	2440	2440	0
761	20240604	090300	0	2440	2440	2440	2440	0
762	20240604	090200	0	2440	2440	2440	2440	0
763	20240604	090100	0	2440	2440	2440	2440	0
764	20240604	090000	0	2440	2440	2440	2440	0