KissMeData/178600/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	203200	19155	2985	2985	2985	2985	1
3	20240604	203100	19155	2985	2985	2985	2985	0
4	20240604	203000	19155	2985	2985	2985	2985	0
5	20240604	202900	19155	2985	2985	2985	2985	0
6	20240604	202800	19155	2985	2985	2985	2985	0
7	20240604	202700	19155	2985	2985	2985	2985	0
8	20240604	202600	19155	2985	2985	2985	2985	0
9	20240604	202500	19155	2985	2985	2985	2985	0
10	20240604	202400	19155	2985	2985	2985	2985	0
11	20240604	202300	19155	2985	2985	2985	2985	0
12	20240604	202200	19155	2985	2985	2985	2985	0
13	20240604	202100	19155	2985	2985	2985	2985	0
14	20240604	202000	19155	2985	2985	2985	2985	0
15	20240604	201900	19155	2985	2985	2985	2985	0
16	20240604	201800	19155	2985	2985	2985	2985	0
17	20240604	201700	19155	2985	2985	2985	2985	0
18	20240604	201600	19155	2985	2985	2985	2985	0
19	20240604	201500	19155	2985	2985	2985	2985	0
20	20240604	201400	19155	2985	2985	2985	2985	0
21	20240604	201300	19155	2985	2985	2985	2985	0
22	20240604	201200	19155	2985	2985	2985	2985	0
23	20240604	201100	19155	2985	2985	2985	2985	0
24	20240604	201000	19155	2985	2985	2985	2985	0
25	20240604	200900	19155	2985	2985	2985	2985	0
26	20240604	200800	19155	2985	2985	2985	2985	0
27	20240604	200700	19155	2985	2985	2985	2985	0
28	20240604	200600	19155	2985	2985	2985	2985	0
29	20240604	200500	19155	2985	2985	2985	2985	0
30	20240604	200400	19155	2985	2985	2985	2985	0
31	20240604	200300	19155	2985	2985	2985	2985	0
32	20240604	200200	19155	2985	2985	2985	2985	1
33	20240604	200100	19155	2985	2985	2985	2985	0
34	20240604	200000	19155	2985	2985	2985	2985	0
35	20240604	195900	19155	2985	2985	2985	2985	0
36	20240604	195800	19155	2985	2985	2985	2985	0
37	20240604	195700	19155	2985	2985	2985	2985	0
38	20240604	195600	19155	2985	2985	2985	2985	0
39	20240604	195500	19155	2985	2985	2985	2985	0
40	20240604	195400	19155	2985	2985	2985	2985	0
41	20240604	195300	19155	2985	2985	2985	2985	0
42	20240604	195200	19155	2985	2985	2985	2985	0
43	20240604	195100	19155	2985	2985	2985	2985	0
44	20240604	195000	19155	2985	2985	2985	2985	0
45	20240604	194900	19155	2985	2985	2985	2985	0
46	20240604	194800	19155	2985	2985	2985	2985	0
47	20240604	194700	19155	2985	2985	2985	2985	0
48	20240604	194600	19155	2985	2985	2985	2985	0
49	20240604	194500	19155	2985	2985	2985	2985	0
50	20240604	194400	19155	2985	2985	2985	2985	0
51	20240604	194300	19155	2985	2985	2985	2985	0
52	20240604	194200	19155	2985	2985	2985	2985	0
53	20240604	194100	19155	2985	2985	2985	2985	0
54	20240604	194000	19155	2985	2985	2985	2985	0
55	20240604	193900	19155	2985	2985	2985	2985	0
56	20240604	193800	19155	2985	2985	2985	2985	0
57	20240604	193700	19155	2985	2985	2985	2985	0
58	20240604	193600	19155	2985	2985	2985	2985	0
59	20240604	193500	19155	2985	2985	2985	2985	0
60	20240604	193400	19155	2985	2985	2985	2985	0
61	20240604	193300	19155	2985	2985	2985	2985	0
62	20240604	193200	19155	2985	2985	2985	2985	1
63	20240604	193100	19155	2985	2985	2985	2985	0
64	20240604	193000	19155	2985	2985	2985	2985	0
65	20240604	192900	19155	2985	2985	2985	2985	0
66	20240604	192800	19155	2985	2985	2985	2985	0
67	20240604	192700	19155	2985	2985	2985	2985	0
68	20240604	192600	19155	2985	2985	2985	2985	0
69	20240604	192500	19155	2985	2985	2985	2985	0
70	20240604	192400	19155	2985	2985	2985	2985	0
71	20240604	192300	19155	2985	2985	2985	2985	0
72	20240604	192200	19155	2985	2985	2985	2985	0
73	20240604	192100	19155	2985	2985	2985	2985	0
74	20240604	192000	19155	2985	2985	2985	2985	0
75	20240604	191900	19155	2985	2985	2985	2985	0
76	20240604	191800	19155	2985	2985	2985	2985	0
77	20240604	191700	19155	2985	2985	2985	2985	0
78	20240604	191600	19155	2985	2985	2985	2985	0
79	20240604	191500	19155	2985	2985	2985	2985	0
80	20240604	191400	19155	2985	2985	2985	2985	0
81	20240604	191300	19155	2985	2985	2985	2985	0
82	20240604	191200	19155	2985	2985	2985	2985	0
83	20240604	191100	19155	2985	2985	2985	2985	0
84	20240604	191000	19155	2985	2985	2985	2985	0
85	20240604	190900	19155	2985	2985	2985	2985	0
86	20240604	190800	19155	2985	2985	2985	2985	0
87	20240604	190700	19155	2985	2985	2985	2985	0
88	20240604	190600	19155	2985	2985	2985	2985	0
89	20240604	190500	19155	2985	2985	2985	2985	0
90	20240604	190400	19155	2985	2985	2985	2985	0
91	20240604	190300	19155	2985	2985	2985	2985	0
92	20240604	190200	19155	2985	2985	2985	2985	1
93	20240604	190100	19155	2985	2985	2985	2985	0
94	20240604	190000	19155	2985	2985	2985	2985	0
95	20240604	185900	19155	2985	2985	2985	2985	0
96	20240604	185800	19155	2985	2985	2985	2985	0
97	20240604	185700	19155	2985	2985	2985	2985	0
98	20240604	185600	19155	2985	2985	2985	2985	0
99	20240604	185500	19155	2985	2985	2985	2985	0
100	20240604	185400	19155	2985	2985	2985	2985	0
101	20240604	185300	19155	2985	2985	2985	2985	0
102	20240604	185200	19155	2985	2985	2985	2985	0
103	20240604	185100	19155	2985	2985	2985	2985	0
104	20240604	185000	19155	2985	2985	2985	2985	0
105	20240604	184900	19155	2985	2985	2985	2985	0
106	20240604	184800	19155	2985	2985	2985	2985	0
107	20240604	184700	19155	2985	2985	2985	2985	0
108	20240604	184600	19155	2985	2985	2985	2985	0
109	20240604	184500	19155	2985	2985	2985	2985	0
110	20240604	184400	19155	2985	2985	2985	2985	0
111	20240604	184300	19155	2985	2985	2985	2985	0
112	20240604	184200	19155	2985	2985	2985	2985	0
113	20240604	184100	19155	2985	2985	2985	2985	0
114	20240604	184000	19155	2985	2985	2985	2985	0
115	20240604	183900	19155	2985	2985	2985	2985	0
116	20240604	183800	19155	2985	2985	2985	2985	0
117	20240604	183700	19155	2985	2985	2985	2985	0
118	20240604	183600	19155	2985	2985	2985	2985	0
119	20240604	183500	19155	2985	2985	2985	2985	0
120	20240604	183400	19155	2985	2985	2985	2985	0
121	20240604	183300	19155	2985	2985	2985	2985	0
122	20240604	183200	19155	2985	2985	2985	2985	1
123	20240604	183100	19155	2985	2985	2985	2985	0
124	20240604	183000	19155	2985	2985	2985	2985	0
125	20240604	182900	19155	2985	2985	2985	2985	0
126	20240604	182800	19155	2985	2985	2985	2985	0
127	20240604	182700	19155	2985	2985	2985	2985	0
128	20240604	182600	19155	2985	2985	2985	2985	0
129	20240604	182500	19155	2985	2985	2985	2985	0
130	20240604	182400	19155	2985	2985	2985	2985	0
131	20240604	182300	19155	2985	2985	2985	2985	0
132	20240604	182200	19155	2985	2985	2985	2985	0
133	20240604	182100	19155	2985	2985	2985	2985	0
134	20240604	182000	19155	2985	2985	2985	2985	0
135	20240604	181900	19155	2985	2985	2985	2985	0
136	20240604	181800	19155	2985	2985	2985	2985	0
137	20240604	181700	19155	2985	2985	2985	2985	0
138	20240604	181600	19155	2985	2985	2985	2985	0
139	20240604	181500	19155	2985	2985	2985	2985	0
140	20240604	181400	19155	2985	2985	2985	2985	0
141	20240604	181300	19155	2985	2985	2985	2985	0
142	20240604	181200	19155	2985	2985	2985	2985	0
143	20240604	181100	19155	2985	2985	2985	2985	0
144	20240604	181000	19155	2985	2985	2985	2985	0
145	20240604	180900	19155	2985	2985	2985	2985	0
146	20240604	180800	19155	2985	2985	2985	2985	0
147	20240604	180700	19155	2985	2985	2985	2985	0
148	20240604	180600	19155	2985	2985	2985	2985	0
149	20240604	180500	19155	2985	2985	2985	2985	0
150	20240604	180400	19155	2985	2985	2985	2985	0
151	20240604	180300	19155	2985	2985	2985	2985	0
152	20240604	180200	19155	2985	2985	2985	2985	1
153	20240604	180100	19155	2985	2985	2985	2985	0
154	20240604	180000	19155	2985	2985	2985	2985	0
155	20240604	175900	19155	2985	2985	2985	2985	0
156	20240604	175800	19155	2985	2985	2985	2985	0
157	20240604	175700	19155	2985	2985	2985	2985	0
158	20240604	175600	19155	2985	2985	2985	2985	0
159	20240604	175500	19155	2985	2985	2985	2985	0
160	20240604	175400	19155	2985	2985	2985	2985	0
161	20240604	175300	19155	2985	2985	2985	2985	0
162	20240604	175200	19155	2985	2985	2985	2985	0
163	20240604	175100	19155	2985	2985	2985	2985	0
164	20240604	175000	19155	2985	2985	2985	2985	0
165	20240604	174900	19155	2985	2985	2985	2985	0
166	20240604	174800	19155	2985	2985	2985	2985	0
167	20240604	174700	19155	2985	2985	2985	2985	0
168	20240604	174600	19155	2985	2985	2985	2985	0
169	20240604	174500	19155	2985	2985	2985	2985	0
170	20240604	174400	19155	2985	2985	2985	2985	0
171	20240604	174300	19155	2985	2985	2985	2985	0
172	20240604	174200	19155	2985	2985	2985	2985	0
173	20240604	174100	19155	2985	2985	2985	2985	0
174	20240604	174000	19155	2985	2985	2985	2985	0
175	20240604	173900	19155	2985	2985	2985	2985	0
176	20240604	173800	19155	2985	2985	2985	2985	0
177	20240604	173700	19155	2985	2985	2985	2985	0
178	20240604	173600	19155	2985	2985	2985	2985	0
179	20240604	173500	19155	2985	2985	2985	2985	0
180	20240604	173400	19155	2985	2985	2985	2985	0
181	20240604	173300	19155	2985	2985	2985	2985	0
182	20240604	173200	19155	2985	2985	2985	2985	1
183	20240604	173100	19155	2985	2985	2985	2985	0
184	20240604	173000	19155	2985	2985	2985	2985	0
185	20240604	172900	19155	2985	2985	2985	2985	0
186	20240604	172800	19155	2985	2985	2985	2985	0
187	20240604	172700	19155	2985	2985	2985	2985	0
188	20240604	172600	19155	2985	2985	2985	2985	0
189	20240604	172500	19155	2985	2985	2985	2985	0
190	20240604	172400	19155	2985	2985	2985	2985	0
191	20240604	172300	19155	2985	2985	2985	2985	0
192	20240604	172200	19155	2985	2985	2985	2985	0
193	20240604	172100	19155	2985	2985	2985	2985	0
194	20240604	172000	19155	2985	2985	2985	2985	0
195	20240604	171900	19155	2985	2985	2985	2985	0
196	20240604	171800	19155	2985	2985	2985	2985	0
197	20240604	171700	19155	2985	2985	2985	2985	0
198	20240604	171600	19155	2985	2985	2985	2985	0
199	20240604	171500	19155	2985	2985	2985	2985	0
200	20240604	171400	19155	2985	2985	2985	2985	0
201	20240604	171300	19155	2985	2985	2985	2985	0
202	20240604	171200	19155	2985	2985	2985	2985	0
203	20240604	171100	19155	2985	2985	2985	2985	0
204	20240604	171000	19155	2985	2985	2985	2985	0
205	20240604	170900	19155	2985	2985	2985	2985	0
206	20240604	170800	19155	2985	2985	2985	2985	0
207	20240604	170700	19155	2985	2985	2985	2985	0
208	20240604	170600	19155	2985	2985	2985	2985	0
209	20240604	170500	19155	2985	2985	2985	2985	0
210	20240604	170400	19155	2985	2985	2985	2985	0
211	20240604	170300	19155	2985	2985	2985	2985	0
212	20240604	170200	19155	2985	2985	2985	2985	1
213	20240604	170100	19155	2985	2985	2985	2985	0
214	20240604	170000	19155	2985	2985	2985	2985	0
215	20240604	165900	19155	2985	2985	2985	2985	0
216	20240604	165800	19155	2985	2985	2985	2985	0
217	20240604	165700	19155	2985	2985	2985	2985	0
218	20240604	165600	19155	2985	2985	2985	2985	0
219	20240604	165500	19155	2985	2985	2985	2985	0
220	20240604	165400	19155	2985	2985	2985	2985	0
221	20240604	165300	19155	2985	2985	2985	2985	0
222	20240604	165200	19155	2985	2985	2985	2985	0
223	20240604	165100	19155	2985	2985	2985	2985	0
224	20240604	165000	19155	2985	2985	2985	2985	0
225	20240604	164900	19155	2985	2985	2985	2985	0
226	20240604	164800	19155	2985	2985	2985	2985	0
227	20240604	164700	19155	2985	2985	2985	2985	0
228	20240604	164600	19155	2985	2985	2985	2985	0
229	20240604	164500	19155	2985	2985	2985	2985	0
230	20240604	164400	19155	2985	2985	2985	2985	0
231	20240604	164300	19155	2985	2985	2985	2985	0
232	20240604	164200	19155	2985	2985	2985	2985	0
233	20240604	164100	19155	2985	2985	2985	2985	0
234	20240604	164000	19155	2985	2985	2985	2985	0
235	20240604	163900	19155	2985	2985	2985	2985	0
236	20240604	163800	19155	2985	2985	2985	2985	0
237	20240604	163700	19155	2985	2985	2985	2985	0
238	20240604	163600	19155	2985	2985	2985	2985	0
239	20240604	163500	19155	2985	2985	2985	2985	0
240	20240604	163400	19155	2985	2985	2985	2985	0
241	20240604	163300	19155	2985	2985	2985	2985	0
242	20240604	163200	19155	2985	2985	2985	2985	1
243	20240604	163100	19155	2985	2985	2985	2985	0
244	20240604	163000	19155	2985	2985	2985	2985	0
245	20240604	162900	19155	2985	2985	2985	2985	0
246	20240604	162800	19155	2985	2985	2985	2985	0
247	20240604	162700	19155	2985	2985	2985	2985	0
248	20240604	162600	19155	2985	2985	2985	2985	0
249	20240604	162500	19155	2985	2985	2985	2985	0
250	20240604	162400	19155	2985	2985	2985	2985	0
251	20240604	162300	19155	2985	2985	2985	2985	0
252	20240604	162200	19155	2985	2985	2985	2985	0
253	20240604	162100	19155	2985	2985	2985	2985	0
254	20240604	162000	19155	2985	2985	2985	2985	0
255	20240604	161900	19155	2985	2985	2985	2985	0
256	20240604	161800	19155	2985	2985	2985	2985	0
257	20240604	161700	19155	2985	2985	2985	2985	0
258	20240604	161600	19155	2985	2985	2985	2985	0
259	20240604	161500	19155	2985	2985	2985	2985	0
260	20240604	161400	19155	2985	2985	2985	2985	0
261	20240604	161300	19155	2985	2985	2985	2985	0
262	20240604	161200	19155	2985	2985	2985	2985	0
263	20240604	161100	19155	2985	2985	2985	2985	0
264	20240604	161000	19155	2985	2985	2985	2985	0
265	20240604	160900	19155	2985	2985	2985	2985	0
266	20240604	160800	19155	2985	2985	2985	2985	0
267	20240604	160700	19155	2985	2985	2985	2985	0
268	20240604	160600	19155	2985	2985	2985	2985	0
269	20240604	160500	19155	2985	2985	2985	2985	0
270	20240604	160400	19155	2985	2985	2985	2985	0
271	20240604	160300	19155	2985	2985	2985	2985	0
272	20240604	160200	19155	2985	2985	2985	2985	1
273	20240604	160100	19155	2985	2985	2985	2985	0
274	20240604	160000	19155	2985	2985	2985	2985	0
275	20240604	155900	19155	2985	2985	2985	2985	0
276	20240604	155800	19155	2985	2985	2985	2985	0
277	20240604	155700	19155	2985	2985	2985	2985	0
278	20240604	155600	19155	2985	2985	2985	2985	0
279	20240604	155500	19155	2985	2985	2985	2985	0
280	20240604	155400	19155	2985	2985	2985	2985	0
281	20240604	155300	19155	2985	2985	2985	2985	0
282	20240604	155200	19155	2985	2985	2985	2985	0
283	20240604	155100	19155	2985	2985	2985	2985	0
284	20240604	155000	19155	2985	2985	2985	2985	0
285	20240604	154900	19155	2985	2985	2985	2985	0
286	20240604	154800	19155	2985	2985	2985	2985	0
287	20240604	154700	19155	2985	2985	2985	2985	0
288	20240604	154600	19155	2985	2985	2985	2985	0
289	20240604	154500	19155	2985	2985	2985	2985	0
290	20240604	154400	19155	2985	2985	2985	2985	0
291	20240604	154300	19155	2985	2985	2985	2985	0
292	20240604	154200	19155	2985	2985	2985	2985	0
293	20240604	154100	19155	2985	2985	2985	2985	0
294	20240604	154000	19155	2985	2985	2985	2985	0
295	20240604	153900	19155	2985	2985	2985	2985	0
296	20240604	153800	19155	2985	2985	2985	2985	0
297	20240604	153700	19155	2985	2985	2985	2985	0
298	20240604	153600	19155	2985	2985	2985	2985	0
299	20240604	153500	19155	2985	2985	2985	2985	0
300	20240604	153400	19155	2985	2985	2985	2985	0
301	20240604	153300	19155	2985	2985	2985	2985	0
302	20240604	153200	19155	2985	2985	2985	2985	1
303	20240604	153100	19155	2985	2985	2985	2985	0
304	20240604	153000	19155	2985	2985	2985	2985	0
305	20240604	152900	19155	2985	2985	2985	2985	0
306	20240604	152800	19155	2985	2985	2985	2985	0
307	20240604	152700	19155	2985	2985	2985	2985	0
308	20240604	152600	19155	2985	2985	2985	2985	0
309	20240604	152500	19155	2985	2985	2985	2985	0
310	20240604	152400	19155	2985	2985	2985	2985	0
311	20240604	152300	19155	2985	2985	2985	2985	0
312	20240604	152200	19155	2985	2985	2985	2985	0
313	20240604	152100	19155	2985	2985	2985	2985	0
314	20240604	152000	19155	2985	2985	2985	2985	0
315	20240604	151900	19155	2985	2985	2985	2985	0
316	20240604	151800	19155	2985	2985	2985	2985	0
317	20240604	151700	19155	2985	2985	2985	2985	0
318	20240604	151600	19155	2985	2985	2985	2985	0
319	20240604	151500	19155	2985	2985	2985	2985	0
320	20240604	151400	19155	2985	2985	2985	2985	0
321	20240604	151300	19155	2985	2985	2985	2985	0
322	20240604	151200	19155	2985	2985	2985	2985	0
323	20240604	151100	19155	2985	2985	2985	2985	0
324	20240604	151000	19155	2985	2985	2985	2985	0
325	20240604	150900	19155	2985	2985	2985	2985	0
326	20240604	150800	19155	2985	2985	2985	2985	0
327	20240604	150700	19155	2985	2985	2985	2985	0
328	20240604	150600	19155	2985	2985	2985	2985	0
329	20240604	150500	19155	2985	2985	2985	2985	0
330	20240604	150400	19155	2985	2985	2985	2985	0
331	20240604	150300	19155	2985	2985	2985	2985	0
332	20240604	150200	19155	2985	2985	2985	2985	0
333	20240604	150100	19155	2985	2985	2985	2985	0
334	20240604	150000	19155	2985	2985	2985	2985	0
335	20240604	145900	19155	2985	2985	2985	2985	0
336	20240604	145800	19155	2985	2985	2985	2985	0
337	20240604	145700	19155	2985	2985	2985	2985	0
338	20240604	145600	19155	2985	2985	2985	2985	0
339	20240604	145500	19155	2985	2985	2985	2985	0
340	20240604	145400	19155	2985	2985	2985	2985	0
341	20240604	145300	19155	2985	2985	2985	2985	0
342	20240604	145200	19155	2985	2985	2985	2985	0
343	20240604	145100	19155	2985	2985	2985	2985	0
344	20240604	145000	19155	2985	2985	2985	2985	0
345	20240604	144900	19155	2985	2985	2985	2985	0
346	20240604	144800	19155	2985	2985	2985	2985	0
347	20240604	144700	19155	2985	2985	2985	2985	0
348	20240604	144600	19155	2985	2985	2985	2985	0
349	20240604	144500	19155	2985	2985	2985	2985	0
350	20240604	144400	19155	2985	2985	2985	2985	0
351	20240604	144300	19155	2985	2985	2985	2985	0
352	20240604	144200	19155	2985	2985	2985	2985	0
353	20240604	144100	19155	2985	2985	2985	2985	0
354	20240604	144000	19155	2985	2985	2985	2985	0
355	20240604	143900	19155	2985	2985	2985	2985	0
356	20240604	143800	19155	2985	2985	2985	2985	0
357	20240604	143700	19155	2985	2985	2985	2985	0
358	20240604	143600	19155	2985	2985	2985	2985	0
359	20240604	143500	19155	2985	2985	2985	2985	0
360	20240604	143400	19155	2985	2985	2985	2985	0
361	20240604	143300	19155	2985	2985	2985	2985	0
362	20240604	143200	19155	2985	2985	2985	2985	0
363	20240604	143100	19155	2985	2985	2985	2985	0
364	20240604	143000	19155	2985	2985	2985	2985	0
365	20240604	142900	19155	2985	2985	2985	2985	0
366	20240604	142800	19155	2985	2985	2985	2985	0
367	20240604	142700	19155	2985	2985	2985	2985	0
368	20240604	142600	19155	2985	2985	2985	2985	0
369	20240604	142500	19155	2985	2985	2985	2985	0
370	20240604	142400	19155	2985	2985	2985	2985	0
371	20240604	142300	19155	2985	2985	2985	2985	0
372	20240604	142200	19155	2985	2985	2985	2985	0
373	20240604	142100	19155	2985	2985	2985	2985	0
374	20240604	142000	19155	2985	2985	2985	2985	0
375	20240604	141900	19155	2985	2985	2985	2985	0
376	20240604	141800	19155	2985	2985	2985	2985	0
377	20240604	141700	19155	2985	2985	2985	2985	0
378	20240604	141600	19155	2985	2985	2985	2985	0
379	20240604	141500	19155	2985	2985	2985	2985	0
380	20240604	141400	19155	2985	2985	2985	2985	0
381	20240604	141300	19155	2985	2985	2985	2985	0
382	20240604	141200	19155	2985	2985	2985	2985	0
383	20240604	141100	19155	2985	2985	2985	2985	0
384	20240604	141000	19155	2985	2985	2985	2985	0
385	20240604	140900	19155	2985	2985	2985	2985	0
386	20240604	140800	19155	2985	2985	2985	2985	0
387	20240604	140700	19155	2985	2985	2985	2985	0
388	20240604	140600	19155	2985	2985	2985	2985	0
389	20240604	140500	19155	2985	2985	2985	2985	0
390	20240604	140400	19155	2985	2985	2985	2985	0
391	20240604	140300	19155	2985	2985	2985	2985	0
392	20240604	140200	19155	2985	2985	2985	2985	0
393	20240604	140100	19155	2985	2985	2985	2985	0
394	20240604	140000	19155	2985	2985	2985	2985	0
395	20240604	135900	19155	2985	2985	2985	2985	0
396	20240604	135800	19155	2985	2985	2985	2985	0
397	20240604	135700	19155	2985	2985	2985	2985	0
398	20240604	135600	19155	2985	2985	2985	2985	0
399	20240604	135500	19155	2985	2985	2985	2985	0
400	20240604	135400	19155	2985	2985	2985	2985	0
401	20240604	135300	19155	2985	2985	2985	2985	0
402	20240604	135200	19155	2985	2985	2985	2985	0
403	20240604	135100	19155	2985	2985	2985	2985	0
404	20240604	135000	19155	2985	2985	2985	2985	0
405	20240604	134900	19155	2985	2985	2985	2985	0
406	20240604	134800	19155	2985	2985	2985	2985	0
407	20240604	134700	19155	2985	2985	2985	2985	0
408	20240604	134600	19155	2985	2985	2985	2985	0
409	20240604	134500	19155	2985	2985	2985	2985	0
410	20240604	134400	19155	2985	2985	2985	2985	0
411	20240604	134300	19155	2985	2985	2985	2985	0
412	20240604	134200	19155	2985	2985	2985	2985	0
413	20240604	134100	19155	2985	2985	2985	2985	0
414	20240604	134000	19155	2985	2985	2985	2985	0
415	20240604	133900	19155	2985	2985	2985	2985	0
416	20240604	133800	19155	2985	2985	2985	2985	0
417	20240604	133700	19155	2985	2985	2985	2985	0
418	20240604	133600	19155	2985	2985	2985	2985	0
419	20240604	133500	19155	2985	2985	2985	2985	0
420	20240604	133400	19155	2985	2985	2985	2985	0
421	20240604	133300	19155	2985	2985	2985	2985	0
422	20240604	133200	19155	2985	2985	2985	2985	0
423	20240604	133100	19155	2985	2985	2985	2985	0
424	20240604	133000	19155	2985	2985	2985	2985	0
425	20240604	132900	19155	2985	2985	2985	2985	0
426	20240604	132800	19155	2985	2985	2985	2985	0
427	20240604	132700	19155	2985	2985	2985	2985	0
428	20240604	132600	19155	2985	2985	2985	2985	0
429	20240604	132500	19155	2985	2985	2985	2985	0
430	20240604	132400	19155	2985	2985	2985	2985	0
431	20240604	132300	19155	2985	2985	2985	2985	0
432	20240604	132200	19155	2985	2985	2985	2985	0
433	20240604	132100	19155	2985	2985	2985	2985	0
434	20240604	132000	19155	2985	2985	2985	2985	0
435	20240604	131900	19155	2985	2985	2985	2985	0
436	20240604	131800	19155	2985	2985	2985	2985	0
437	20240604	131700	19155	2985	2985	2985	2985	0
438	20240604	131600	19155	2985	2985	2985	2985	0
439	20240604	131500	19155	2985	2985	2985	2985	0
440	20240604	131400	19155	2985	2985	2985	2985	0
441	20240604	131300	19155	2985	2985	2985	2985	0
442	20240604	131200	19155	2985	2985	2985	2985	0
443	20240604	131100	19155	2985	2985	2985	2985	0
444	20240604	131000	19155	2985	2985	2985	2985	0
445	20240604	130900	19155	2985	2985	2985	2985	0
446	20240604	130800	19155	2985	2985	2985	2985	0
447	20240604	130700	19155	2985	2985	2985	2985	0
448	20240604	130600	19155	2985	2985	2985	2985	0
449	20240604	130500	19155	2985	2985	2985	2985	0
450	20240604	130400	19155	2985	2985	2985	2985	0
451	20240604	130300	19155	2985	2985	2985	2985	0
452	20240604	130200	19155	2985	2985	2985	2985	0
453	20240604	130100	19155	2985	2985	2985	2985	0
454	20240604	130000	19155	2985	2985	2985	2985	0
455	20240604	125900	19155	2985	2985	2985	2985	0
456	20240604	125800	19155	2985	2985	2985	2985	0
457	20240604	125700	19155	2985	2985	2985	2985	0
458	20240604	125600	19155	2985	2985	2985	2985	0
459	20240604	125500	19155	2985	2985	2985	2985	0
460	20240604	125400	19155	2985	2985	2985	2985	0
461	20240604	125300	19155	2985	2985	2985	2985	0
462	20240604	125200	19155	2985	2985	2985	2985	0
463	20240604	125100	19155	2985	2985	2985	2985	0
464	20240604	125000	19155	2985	2985	2985	2985	0
465	20240604	124900	19155	2985	2985	2985	2985	0
466	20240604	124800	19155	2985	2985	2985	2985	0
467	20240604	124700	19155	2985	2985	2985	2985	0
468	20240604	124600	19155	2985	2985	2985	2985	0
469	20240604	124500	19155	2985	2985	2985	2985	0
470	20240604	124400	19155	2985	2985	2985	2985	0
471	20240604	124300	19155	2985	2985	2985	2985	0
472	20240604	124200	19155	2985	2985	2985	2985	0
473	20240604	124100	19155	2985	2985	2985	2985	0
474	20240604	124000	19155	2985	2985	2985	2985	0
475	20240604	123900	19155	2985	2985	2985	2985	0
476	20240604	123800	19155	2985	2985	2985	2985	0
477	20240604	123700	19155	2985	2985	2985	2985	0
478	20240604	123600	19155	2985	2985	2985	2985	0
479	20240604	123500	19155	2985	2985	2985	2985	0
480	20240604	123400	19155	2985	2985	2985	2985	0
481	20240604	123300	19155	2985	2985	2985	2985	0
482	20240604	123200	19155	2985	2985	2985	2985	0
483	20240604	123100	19155	2985	2985	2985	2985	0
484	20240604	123000	19155	2985	2985	2985	2985	0
485	20240604	122900	19155	2985	2985	2985	2985	0
486	20240604	122800	19155	2985	2985	2985	2985	0
487	20240604	122700	19155	2985	2985	2985	2985	0
488	20240604	122600	19155	2985	2985	2985	2985	0
489	20240604	122500	19155	2985	2985	2985	2985	0
490	20240604	122400	19155	2985	2985	2985	2985	0
491	20240604	122300	19155	2985	2985	2985	2985	0
492	20240604	122200	19155	2985	2985	2985	2985	0
493	20240604	122100	19155	2985	2985	2985	2985	0
494	20240604	122000	19155	2985	2985	2985	2985	0
495	20240604	121900	19155	2985	2985	2985	2985	0
496	20240604	121800	19155	2985	2985	2985	2985	0
497	20240604	121700	19155	2985	2985	2985	2985	0
498	20240604	121600	19155	2985	2985	2985	2985	0
499	20240604	121500	19155	2985	2985	2985	2985	0
500	20240604	121400	19155	2985	2985	2985	2985	0
501	20240604	121300	19155	2985	2985	2985	2985	0
502	20240604	121200	19155	2985	2985	2985	2985	0
503	20240604	121100	19155	2985	2985	2985	2985	0
504	20240604	121000	19155	2985	2985	2985	2985	0
505	20240604	120900	19155	2985	2985	2985	2985	0
506	20240604	120800	19155	2985	2985	2985	2985	0
507	20240604	120700	19155	2985	2985	2985	2985	0
508	20240604	120600	19155	2985	2985	2985	2985	0
509	20240604	120500	19155	2985	2985	2985	2985	0
510	20240604	120400	19155	2985	2985	2985	2985	0
511	20240604	120300	19155	2985	2985	2985	2985	0
512	20240604	120200	19155	2985	2985	2985	2985	0
513	20240604	120100	19155	2985	2985	2985	2985	0
514	20240604	120000	19155	2985	2985	2985	2985	0
515	20240604	115900	19155	2985	2985	2985	2985	0
516	20240604	115800	19155	2985	2985	2985	2985	0
517	20240604	115700	19155	2985	2985	2985	2985	0
518	20240604	115600	19155	2985	2985	2985	2985	0
519	20240604	115500	19155	2985	2985	2985	2985	0
520	20240604	115400	19155	2985	2985	2985	2985	0
521	20240604	115300	19155	2985	2985	2985	2985	0
522	20240604	115200	19155	2985	2985	2985	2985	0
523	20240604	115100	19155	2985	2985	2985	2985	0
524	20240604	115000	19155	2985	2985	2985	2985	0
525	20240604	114900	19155	2985	2985	2985	2985	0
526	20240604	114800	19155	2985	2985	2985	2985	0
527	20240604	114700	19155	2985	2985	2985	2985	0
528	20240604	114600	19155	2985	2985	2985	2985	0
529	20240604	114500	19155	2985	2985	2985	2985	0
530	20240604	114400	19155	2985	2985	2985	2985	0
531	20240604	114300	19155	2985	2985	2985	2985	0
532	20240604	114200	19155	2985	2985	2985	2985	0
533	20240604	114100	19155	2985	2985	2985	2985	0
534	20240604	114000	19155	2985	2985	2985	2985	0
535	20240604	113900	19155	2985	2985	2985	2985	0
536	20240604	113800	19155	2985	2985	2985	2985	0
537	20240604	113700	19155	2985	2985	2985	2985	0
538	20240604	113600	19155	2985	2985	2985	2985	0
539	20240604	113500	19155	2985	2985	2985	2985	0
540	20240604	113400	19155	2985	2985	2985	2985	0
541	20240604	113300	19155	2985	2985	2985	2985	0
542	20240604	113200	19155	2985	2985	2985	2985	0
543	20240604	113100	19155	2985	2985	2985	2985	0
544	20240604	113000	19155	2985	2985	2985	2985	0
545	20240604	112900	19155	2985	2985	2985	2985	0
546	20240604	112800	19155	2985	2985	2985	2985	0
547	20240604	112700	19155	2985	2985	2985	2985	0
548	20240604	112600	19155	2985	2985	2985	2985	0
549	20240604	112500	19155	2985	2985	2985	2985	0
550	20240604	112400	19155	2985	2985	2985	2985	0
551	20240604	112300	19155	2985	2985	2985	2985	0
552	20240604	112200	19155	2985	2985	2985	2985	0
553	20240604	112100	19155	2985	2985	2985	2985	0
554	20240604	112000	19155	2985	2985	2985	2985	0
555	20240604	111900	19155	2985	2985	2985	2985	0
556	20240604	111800	19155	2985	2985	2985	2985	0
557	20240604	111700	19155	2985	2985	2985	2985	0
558	20240604	111600	19155	2985	2985	2985	2985	0
559	20240604	111500	19155	2985	2985	2985	2985	0
560	20240604	111400	19155	2985	2985	2985	2985	0
561	20240604	111300	19155	2985	2985	2985	2985	0
562	20240604	111200	19155	2985	2985	2985	2985	0
563	20240604	111100	19155	2985	2985	2985	2985	0
564	20240604	111000	19155	2985	2985	2985	2985	0
565	20240604	110900	19155	2985	2985	2985	2985	0
566	20240604	110800	19155	2985	2985	2985	2985	0
567	20240604	110700	19155	2985	2985	2985	2985	0
568	20240604	110600	19155	2985	2985	2985	2985	0
569	20240604	110500	19155	2985	2985	2985	2985	0
570	20240604	110400	19155	2985	2985	2985	2985	0
571	20240604	110300	19155	2985	2985	2985	2985	0
572	20240604	110200	19155	2985	2985	2985	2985	0
573	20240604	110100	19155	2985	2985	2985	2985	0
574	20240604	110000	19155	2985	2985	2985	2985	0
575	20240604	105900	19155	2985	2985	2985	2985	0
576	20240604	105800	19155	2985	2985	2985	2985	0
577	20240604	105700	19155	2985	2985	2985	2985	0
578	20240604	105600	19155	2985	2985	2985	2985	0
579	20240604	105500	19155	2985	2985	2985	2985	0
580	20240604	105400	19155	2985	2985	2985	2985	0
581	20240604	105300	19155	2985	2985	2985	2985	0
582	20240604	105200	19155	2985	2985	2985	2985	0
583	20240604	105100	19155	2985	2985	2985	2985	0
584	20240604	105000	19155	2985	2985	2985	2985	0
585	20240604	104900	19155	2985	2985	2985	2985	0
586	20240604	104800	19155	2985	2985	2985	2985	0
587	20240604	104700	19155	2985	2985	2985	2985	0
588	20240604	104600	19155	2985	2985	2985	2985	0
589	20240604	104500	19155	2985	2985	2985	2985	0
590	20240604	104400	19155	2985	2985	2985	2985	0
591	20240604	104300	19155	2985	2985	2985	2985	0
592	20240604	104200	19155	2985	2985	2985	2985	0
593	20240604	104100	19155	2985	2985	2985	2985	0
594	20240604	104000	19155	2985	2985	2985	2985	0
595	20240604	103900	19155	2985	2985	2985	2985	0
596	20240604	103800	19155	2985	2985	2985	2985	0
597	20240604	103700	19155	2985	2985	2985	2985	0
598	20240604	103600	19155	2985	2985	2985	2985	0
599	20240604	103500	19155	2985	2985	2985	2985	0
600	20240604	103400	19155	2985	2985	2985	2985	0
601	20240604	103300	19155	2985	2985	2985	2985	0
602	20240604	103200	19155	2985	2985	2985	2985	0
603	20240604	103100	19155	2985	2985	2985	2985	0
604	20240604	103000	19155	2985	2985	2985	2985	0
605	20240604	102900	19155	2985	2985	2985	2985	0
606	20240604	102800	19155	2985	2985	2985	2985	0
607	20240604	102700	19155	2985	2985	2985	2985	0
608	20240604	102600	19155	2985	2985	2985	2985	0
609	20240604	102500	19155	2985	2985	2985	2985	0
610	20240604	102400	19155	2985	2985	2985	2985	0
611	20240604	102300	19155	2985	2985	2985	2985	0
612	20240604	102200	19155	2985	2985	2985	2985	0
613	20240604	102100	19155	2985	2985	2985	2985	0
614	20240604	102000	19155	2985	2985	2985	2985	0
615	20240604	101900	19155	2985	2985	2985	2985	0
616	20240604	101800	19155	2985	2985	2985	2985	0
617	20240604	101700	19155	2985	2985	2985	2985	0
618	20240604	101600	19155	2985	2985	2985	2985	0
619	20240604	101500	19155	2985	2985	2985	2985	0
620	20240604	101400	19155	2985	2985	2985	2985	0
621	20240604	101300	19155	2985	2985	2985	2985	0
622	20240604	101200	19155	2985	2985	2985	2985	0
623	20240604	101100	19155	2985	2985	2985	2985	0
624	20240604	101000	19155	2985	2985	2985	2985	0
625	20240604	100900	19155	2985	2985	2985	2985	0
626	20240604	100800	19155	2985	2985	2985	2985	0
627	20240604	100700	19155	2985	2985	2985	2985	0
628	20240604	100600	19155	2985	2985	2985	2985	0
629	20240604	100500	19155	2985	2985	2985	2985	0
630	20240604	100400	19155	2985	2985	2985	2985	0
631	20240604	100300	19155	2985	2985	2985	2985	0
632	20240604	100200	19155	2985	2985	2985	2985	0
633	20240604	100100	19155	2985	2985	2985	2985	0
634	20240604	100000	19155	2985	2985	2985	2985	0
635	20240604	095900	19155	2985	2985	2985	2985	0
636	20240604	095800	19155	2985	2985	2985	2985	0
637	20240604	095700	19155	2985	2985	2985	2985	0
638	20240604	095600	19155	2985	2985	2985	2985	0
639	20240604	095500	19155	2985	2985	2985	2985	0
640	20240604	095400	19155	2985	2985	2985	2985	0
641	20240604	095300	19155	2985	2985	2985	2985	0
642	20240604	095200	19155	2985	2985	2985	2985	0
643	20240604	095100	19155	2985	2985	2985	2985	0
644	20240604	095000	19155	2985	2985	2985	2985	0
645	20240604	094900	19155	2985	2985	2985	2985	0
646	20240604	094800	19155	2985	2985	2985	2985	0
647	20240604	094700	19155	2985	2985	2985	2985	0
648	20240604	094600	19155	2985	2985	2985	2985	0
649	20240604	094500	19155	2985	2985	2985	2985	0
650	20240604	094400	19155	2985	2985	2985	2985	0
651	20240604	094300	19155	2985	2985	2985	2985	0
652	20240604	094200	19155	2985	2985	2985	2985	0
653	20240604	094100	19155	2985	2985	2985	2985	0
654	20240604	094000	19155	2985	2985	2985	2985	0
655	20240604	093900	19155	2985	2985	2985	2985	0
656	20240604	093800	19155	2985	2985	2985	2985	0
657	20240604	093700	19155	2985	2985	2985	2985	0
658	20240604	093600	19155	2985	2985	2985	2985	0
659	20240604	093500	19155	2985	2985	2985	2985	0
660	20240604	093400	19155	2985	2985	2985	2985	0
661	20240604	093300	19155	2985	2985	2985	2985	0
662	20240604	093200	19155	2985	2985	2985	2985	0
663	20240604	093100	19155	2985	2985	2985	2985	0
664	20240604	093000	19155	2985	2985	2985	2985	0
665	20240604	092900	19155	2985	2985	2985	2985	0
666	20240604	092800	19155	2985	2985	2985	2985	1
667	20240604	092700	16170	2635	2635	2635	2635	0
668	20240604	092600	16170	2635	2635	2635	2635	0
669	20240604	092500	16170	2635	2635	2635	2635	0
670	20240604	092400	16170	2635	2635	2635	2635	0
671	20240604	092300	16170	2635	2635	2635	2635	0
672	20240604	092200	16170	2635	2635	2635	2635	0
673	20240604	092100	16170	2635	2635	2635	2635	0
674	20240604	092000	16170	2635	2635	2635	2635	0
675	20240604	091900	16170	2635	2635	2635	2635	0
676	20240604	091800	16170	2635	2635	2635	2635	5
677	20240604	091700	2995	2995	2995	2995	2995	0
678	20240604	091600	2995	2995	2995	2995	2995	0
679	20240604	091500	2995	2995	2995	2995	2995	0
680	20240604	091400	2995	2995	2995	2995	2995	0
681	20240604	091300	2995	2995	2995	2995	2995	0
682	20240604	091200	2995	2995	2995	2995	2995	0
683	20240604	091100	2995	2995	2995	2995	2995	0
684	20240604	091000	2995	2995	2995	2995	2995	0
685	20240604	090900	2995	2995	2995	2995	2995	0
686	20240604	090800	2995	2995	2995	2995	2995	0
687	20240604	090700	2995	2995	2995	2995	2995	0
688	20240604	090600	2995	2995	2995	2995	2995	0
689	20240604	090500	2995	2995	2995	2995	2995	0
690	20240604	090400	2995	2995	2995	2995	2995	0
691	20240604	090300	2995	2995	2995	2995	2995	1
692	20240604	090200	0	3095	3095	3095	3095	0
693	20240604	090100	0	3095	3095	3095	3095	0
694	20240604	090000	0	3095	3095	3095	3095	0