KissMeData/236030/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	205100	9145	1897	1897	1897	1897	1
3	20240604	205000	9145	1897	1897	1897	1897	0
4	20240604	204900	9145	1897	1897	1897	1897	0
5	20240604	204800	9145	1897	1897	1897	1897	0
6	20240604	204700	9145	1897	1897	1897	1897	0
7	20240604	204600	9145	1897	1897	1897	1897	0
8	20240604	204500	9145	1897	1897	1897	1897	0
9	20240604	204400	9145	1897	1897	1897	1897	0
10	20240604	204300	9145	1897	1897	1897	1897	0
11	20240604	204200	9145	1897	1897	1897	1897	0
12	20240604	204100	9145	1897	1897	1897	1897	0
13	20240604	204000	9145	1897	1897	1897	1897	0
14	20240604	203900	9145	1897	1897	1897	1897	0
15	20240604	203800	9145	1897	1897	1897	1897	0
16	20240604	203700	9145	1897	1897	1897	1897	0
17	20240604	203600	9145	1897	1897	1897	1897	0
18	20240604	203500	9145	1897	1897	1897	1897	0
19	20240604	203400	9145	1897	1897	1897	1897	0
20	20240604	203300	9145	1897	1897	1897	1897	0
21	20240604	203200	9145	1897	1897	1897	1897	0
22	20240604	203100	9145	1897	1897	1897	1897	0
23	20240604	203000	9145	1897	1897	1897	1897	0
24	20240604	202900	9145	1897	1897	1897	1897	0
25	20240604	202800	9145	1897	1897	1897	1897	0
26	20240604	202700	9145	1897	1897	1897	1897	0
27	20240604	202600	9145	1897	1897	1897	1897	0
28	20240604	202500	9145	1897	1897	1897	1897	0
29	20240604	202400	9145	1897	1897	1897	1897	0
30	20240604	202300	9145	1897	1897	1897	1897	0
31	20240604	202200	9145	1897	1897	1897	1897	0
32	20240604	202100	9145	1897	1897	1897	1897	1
33	20240604	202000	9145	1897	1897	1897	1897	0
34	20240604	201900	9145	1897	1897	1897	1897	0
35	20240604	201800	9145	1897	1897	1897	1897	0
36	20240604	201700	9145	1897	1897	1897	1897	0
37	20240604	201600	9145	1897	1897	1897	1897	0
38	20240604	201500	9145	1897	1897	1897	1897	0
39	20240604	201400	9145	1897	1897	1897	1897	0
40	20240604	201300	9145	1897	1897	1897	1897	0
41	20240604	201200	9145	1897	1897	1897	1897	0
42	20240604	201100	9145	1897	1897	1897	1897	0
43	20240604	201000	9145	1897	1897	1897	1897	0
44	20240604	200900	9145	1897	1897	1897	1897	0
45	20240604	200800	9145	1897	1897	1897	1897	0
46	20240604	200700	9145	1897	1897	1897	1897	0
47	20240604	200600	9145	1897	1897	1897	1897	0
48	20240604	200500	9145	1897	1897	1897	1897	0
49	20240604	200400	9145	1897	1897	1897	1897	0
50	20240604	200300	9145	1897	1897	1897	1897	0
51	20240604	200200	9145	1897	1897	1897	1897	0
52	20240604	200100	9145	1897	1897	1897	1897	0
53	20240604	200000	9145	1897	1897	1897	1897	0
54	20240604	195900	9145	1897	1897	1897	1897	0
55	20240604	195800	9145	1897	1897	1897	1897	0
56	20240604	195700	9145	1897	1897	1897	1897	0
57	20240604	195600	9145	1897	1897	1897	1897	0
58	20240604	195500	9145	1897	1897	1897	1897	0
59	20240604	195400	9145	1897	1897	1897	1897	0
60	20240604	195300	9145	1897	1897	1897	1897	0
61	20240604	195200	9145	1897	1897	1897	1897	0
62	20240604	195100	9145	1897	1897	1897	1897	1
63	20240604	195000	9145	1897	1897	1897	1897	0
64	20240604	194900	9145	1897	1897	1897	1897	0
65	20240604	194800	9145	1897	1897	1897	1897	0
66	20240604	194700	9145	1897	1897	1897	1897	0
67	20240604	194600	9145	1897	1897	1897	1897	0
68	20240604	194500	9145	1897	1897	1897	1897	0
69	20240604	194400	9145	1897	1897	1897	1897	0
70	20240604	194300	9145	1897	1897	1897	1897	0
71	20240604	194200	9145	1897	1897	1897	1897	0
72	20240604	194100	9145	1897	1897	1897	1897	0
73	20240604	194000	9145	1897	1897	1897	1897	0
74	20240604	193900	9145	1897	1897	1897	1897	0
75	20240604	193800	9145	1897	1897	1897	1897	0
76	20240604	193700	9145	1897	1897	1897	1897	0
77	20240604	193600	9145	1897	1897	1897	1897	0
78	20240604	193500	9145	1897	1897	1897	1897	0
79	20240604	193400	9145	1897	1897	1897	1897	0
80	20240604	193300	9145	1897	1897	1897	1897	0
81	20240604	193200	9145	1897	1897	1897	1897	0
82	20240604	193100	9145	1897	1897	1897	1897	0
83	20240604	193000	9145	1897	1897	1897	1897	0
84	20240604	192900	9145	1897	1897	1897	1897	0
85	20240604	192800	9145	1897	1897	1897	1897	0
86	20240604	192700	9145	1897	1897	1897	1897	0
87	20240604	192600	9145	1897	1897	1897	1897	0
88	20240604	192500	9145	1897	1897	1897	1897	0
89	20240604	192400	9145	1897	1897	1897	1897	0
90	20240604	192300	9145	1897	1897	1897	1897	0
91	20240604	192200	9145	1897	1897	1897	1897	0
92	20240604	192100	9145	1897	1897	1897	1897	1
93	20240604	192000	9145	1897	1897	1897	1897	0
94	20240604	191900	9145	1897	1897	1897	1897	0
95	20240604	191800	9145	1897	1897	1897	1897	0
96	20240604	191700	9145	1897	1897	1897	1897	0
97	20240604	191600	9145	1897	1897	1897	1897	0
98	20240604	191500	9145	1897	1897	1897	1897	0
99	20240604	191400	9145	1897	1897	1897	1897	0
100	20240604	191300	9145	1897	1897	1897	1897	0
101	20240604	191200	9145	1897	1897	1897	1897	0
102	20240604	191100	9145	1897	1897	1897	1897	0
103	20240604	191000	9145	1897	1897	1897	1897	0
104	20240604	190900	9145	1897	1897	1897	1897	0
105	20240604	190800	9145	1897	1897	1897	1897	0
106	20240604	190700	9145	1897	1897	1897	1897	0
107	20240604	190600	9145	1897	1897	1897	1897	0
108	20240604	190500	9145	1897	1897	1897	1897	0
109	20240604	190400	9145	1897	1897	1897	1897	0
110	20240604	190300	9145	1897	1897	1897	1897	0
111	20240604	190200	9145	1897	1897	1897	1897	0
112	20240604	190100	9145	1897	1897	1897	1897	0
113	20240604	190000	9145	1897	1897	1897	1897	0
114	20240604	185900	9145	1897	1897	1897	1897	0
115	20240604	185800	9145	1897	1897	1897	1897	0
116	20240604	185700	9145	1897	1897	1897	1897	0
117	20240604	185600	9145	1897	1897	1897	1897	0
118	20240604	185500	9145	1897	1897	1897	1897	0
119	20240604	185400	9145	1897	1897	1897	1897	0
120	20240604	185300	9145	1897	1897	1897	1897	0
121	20240604	185200	9145	1897	1897	1897	1897	0
122	20240604	185100	9145	1897	1897	1897	1897	1
123	20240604	185000	9145	1897	1897	1897	1897	0
124	20240604	184900	9145	1897	1897	1897	1897	0
125	20240604	184800	9145	1897	1897	1897	1897	0
126	20240604	184700	9145	1897	1897	1897	1897	0
127	20240604	184600	9145	1897	1897	1897	1897	0
128	20240604	184500	9145	1897	1897	1897	1897	0
129	20240604	184400	9145	1897	1897	1897	1897	0
130	20240604	184300	9145	1897	1897	1897	1897	0
131	20240604	184200	9145	1897	1897	1897	1897	0
132	20240604	184100	9145	1897	1897	1897	1897	0
133	20240604	184000	9145	1897	1897	1897	1897	0
134	20240604	183900	9145	1897	1897	1897	1897	0
135	20240604	183800	9145	1897	1897	1897	1897	0
136	20240604	183700	9145	1897	1897	1897	1897	0
137	20240604	183600	9145	1897	1897	1897	1897	0
138	20240604	183500	9145	1897	1897	1897	1897	0
139	20240604	183400	9145	1897	1897	1897	1897	0
140	20240604	183300	9145	1897	1897	1897	1897	0
141	20240604	183200	9145	1897	1897	1897	1897	0
142	20240604	183100	9145	1897	1897	1897	1897	0
143	20240604	183000	9145	1897	1897	1897	1897	0
144	20240604	182900	9145	1897	1897	1897	1897	0
145	20240604	182800	9145	1897	1897	1897	1897	0
146	20240604	182700	9145	1897	1897	1897	1897	0
147	20240604	182600	9145	1897	1897	1897	1897	0
148	20240604	182500	9145	1897	1897	1897	1897	0
149	20240604	182400	9145	1897	1897	1897	1897	0
150	20240604	182300	9145	1897	1897	1897	1897	0
151	20240604	182200	9145	1897	1897	1897	1897	0
152	20240604	182100	9145	1897	1897	1897	1897	1
153	20240604	182000	9145	1897	1897	1897	1897	0
154	20240604	181900	9145	1897	1897	1897	1897	0
155	20240604	181800	9145	1897	1897	1897	1897	0
156	20240604	181700	9145	1897	1897	1897	1897	0
157	20240604	181600	9145	1897	1897	1897	1897	0
158	20240604	181500	9145	1897	1897	1897	1897	0
159	20240604	181400	9145	1897	1897	1897	1897	0
160	20240604	181300	9145	1897	1897	1897	1897	0
161	20240604	181200	9145	1897	1897	1897	1897	0
162	20240604	181100	9145	1897	1897	1897	1897	0
163	20240604	181000	9145	1897	1897	1897	1897	0
164	20240604	180900	9145	1897	1897	1897	1897	0
165	20240604	180800	9145	1897	1897	1897	1897	0
166	20240604	180700	9145	1897	1897	1897	1897	0
167	20240604	180600	9145	1897	1897	1897	1897	0
168	20240604	180500	9145	1897	1897	1897	1897	0
169	20240604	180400	9145	1897	1897	1897	1897	0
170	20240604	180300	9145	1897	1897	1897	1897	0
171	20240604	180200	9145	1897	1897	1897	1897	0
172	20240604	180100	9145	1897	1897	1897	1897	0
173	20240604	180000	9145	1897	1897	1897	1897	0
174	20240604	175900	9145	1897	1897	1897	1897	0
175	20240604	175800	9145	1897	1897	1897	1897	0
176	20240604	175700	9145	1897	1897	1897	1897	0
177	20240604	175600	9145	1897	1897	1897	1897	0
178	20240604	175500	9145	1897	1897	1897	1897	0
179	20240604	175400	9145	1897	1897	1897	1897	0
180	20240604	175300	9145	1897	1897	1897	1897	0
181	20240604	175200	9145	1897	1897	1897	1897	0
182	20240604	175100	9145	1897	1897	1897	1897	1
183	20240604	175000	9145	1897	1897	1897	1897	0
184	20240604	174900	9145	1897	1897	1897	1897	0
185	20240604	174800	9145	1897	1897	1897	1897	0
186	20240604	174700	9145	1897	1897	1897	1897	0
187	20240604	174600	9145	1897	1897	1897	1897	0
188	20240604	174500	9145	1897	1897	1897	1897	0
189	20240604	174400	9145	1897	1897	1897	1897	0
190	20240604	174300	9145	1897	1897	1897	1897	0
191	20240604	174200	9145	1897	1897	1897	1897	0
192	20240604	174100	9145	1897	1897	1897	1897	0
193	20240604	174000	9145	1897	1897	1897	1897	0
194	20240604	173900	9145	1897	1897	1897	1897	0
195	20240604	173800	9145	1897	1897	1897	1897	0
196	20240604	173700	9145	1897	1897	1897	1897	0
197	20240604	173600	9145	1897	1897	1897	1897	0
198	20240604	173500	9145	1897	1897	1897	1897	0
199	20240604	173400	9145	1897	1897	1897	1897	0
200	20240604	173300	9145	1897	1897	1897	1897	0
201	20240604	173200	9145	1897	1897	1897	1897	0
202	20240604	173100	9145	1897	1897	1897	1897	0
203	20240604	173000	9145	1897	1897	1897	1897	0
204	20240604	172900	9145	1897	1897	1897	1897	0
205	20240604	172800	9145	1897	1897	1897	1897	0
206	20240604	172700	9145	1897	1897	1897	1897	0
207	20240604	172600	9145	1897	1897	1897	1897	0
208	20240604	172500	9145	1897	1897	1897	1897	0
209	20240604	172400	9145	1897	1897	1897	1897	0
210	20240604	172300	9145	1897	1897	1897	1897	0
211	20240604	172200	9145	1897	1897	1897	1897	0
212	20240604	172100	9145	1897	1897	1897	1897	1
213	20240604	172000	9145	1897	1897	1897	1897	0
214	20240604	171900	9145	1897	1897	1897	1897	0
215	20240604	171800	9145	1897	1897	1897	1897	0
216	20240604	171700	9145	1897	1897	1897	1897	0
217	20240604	171600	9145	1897	1897	1897	1897	0
218	20240604	171500	9145	1897	1897	1897	1897	0
219	20240604	171400	9145	1897	1897	1897	1897	0
220	20240604	171300	9145	1897	1897	1897	1897	0
221	20240604	171200	9145	1897	1897	1897	1897	0
222	20240604	171100	9145	1897	1897	1897	1897	0
223	20240604	171000	9145	1897	1897	1897	1897	0
224	20240604	170900	9145	1897	1897	1897	1897	0
225	20240604	170800	9145	1897	1897	1897	1897	0
226	20240604	170700	9145	1897	1897	1897	1897	0
227	20240604	170600	9145	1897	1897	1897	1897	0
228	20240604	170500	9145	1897	1897	1897	1897	0
229	20240604	170400	9145	1897	1897	1897	1897	0
230	20240604	170300	9145	1897	1897	1897	1897	0
231	20240604	170200	9145	1897	1897	1897	1897	0
232	20240604	170100	9145	1897	1897	1897	1897	0
233	20240604	170000	9145	1897	1897	1897	1897	0
234	20240604	165900	9145	1897	1897	1897	1897	0
235	20240604	165800	9145	1897	1897	1897	1897	0
236	20240604	165700	9145	1897	1897	1897	1897	0
237	20240604	165600	9145	1897	1897	1897	1897	0
238	20240604	165500	9145	1897	1897	1897	1897	0
239	20240604	165400	9145	1897	1897	1897	1897	0
240	20240604	165300	9145	1897	1897	1897	1897	0
241	20240604	165200	9145	1897	1897	1897	1897	0
242	20240604	165100	9145	1897	1897	1897	1897	1
243	20240604	165000	9145	1897	1897	1897	1897	0
244	20240604	164900	9145	1897	1897	1897	1897	0
245	20240604	164800	9145	1897	1897	1897	1897	0
246	20240604	164700	9145	1897	1897	1897	1897	0
247	20240604	164600	9145	1897	1897	1897	1897	0
248	20240604	164500	9145	1897	1897	1897	1897	0
249	20240604	164400	9145	1897	1897	1897	1897	0
250	20240604	164300	9145	1897	1897	1897	1897	0
251	20240604	164200	9145	1897	1897	1897	1897	0
252	20240604	164100	9145	1897	1897	1897	1897	0
253	20240604	164000	9145	1897	1897	1897	1897	0
254	20240604	163900	9145	1897	1897	1897	1897	0
255	20240604	163800	9145	1897	1897	1897	1897	0
256	20240604	163700	9145	1897	1897	1897	1897	0
257	20240604	163600	9145	1897	1897	1897	1897	0
258	20240604	163500	9145	1897	1897	1897	1897	0
259	20240604	163400	9145	1897	1897	1897	1897	0
260	20240604	163300	9145	1897	1897	1897	1897	0
261	20240604	163200	9145	1897	1897	1897	1897	0
262	20240604	163100	9145	1897	1897	1897	1897	0
263	20240604	163000	9145	1897	1897	1897	1897	0
264	20240604	162900	9145	1897	1897	1897	1897	0
265	20240604	162800	9145	1897	1897	1897	1897	0
266	20240604	162700	9145	1897	1897	1897	1897	0
267	20240604	162600	9145	1897	1897	1897	1897	0
268	20240604	162500	9145	1897	1897	1897	1897	0
269	20240604	162400	9145	1897	1897	1897	1897	0
270	20240604	162300	9145	1897	1897	1897	1897	0
271	20240604	162200	9145	1897	1897	1897	1897	0
272	20240604	162100	9145	1897	1897	1897	1897	1
273	20240604	162000	9145	1897	1897	1897	1897	0
274	20240604	161900	9145	1897	1897	1897	1897	0
275	20240604	161800	9145	1897	1897	1897	1897	0
276	20240604	161700	9145	1897	1897	1897	1897	0
277	20240604	161600	9145	1897	1897	1897	1897	0
278	20240604	161500	9145	1897	1897	1897	1897	0
279	20240604	161400	9145	1897	1897	1897	1897	0
280	20240604	161300	9145	1897	1897	1897	1897	0
281	20240604	161200	9145	1897	1897	1897	1897	0
282	20240604	161100	9145	1897	1897	1897	1897	0
283	20240604	161000	9145	1897	1897	1897	1897	0
284	20240604	160900	9145	1897	1897	1897	1897	0
285	20240604	160800	9145	1897	1897	1897	1897	0
286	20240604	160700	9145	1897	1897	1897	1897	0
287	20240604	160600	9145	1897	1897	1897	1897	0
288	20240604	160500	9145	1897	1897	1897	1897	0
289	20240604	160400	9145	1897	1897	1897	1897	0
290	20240604	160300	9145	1897	1897	1897	1897	0
291	20240604	160200	9145	1897	1897	1897	1897	0
292	20240604	160100	9145	1897	1897	1897	1897	0
293	20240604	160000	9145	1897	1897	1897	1897	0
294	20240604	155900	9145	1897	1897	1897	1897	0
295	20240604	155800	9145	1897	1897	1897	1897	0
296	20240604	155700	9145	1897	1897	1897	1897	0
297	20240604	155600	9145	1897	1897	1897	1897	0
298	20240604	155500	9145	1897	1897	1897	1897	0
299	20240604	155400	9145	1897	1897	1897	1897	0
300	20240604	155300	9145	1897	1897	1897	1897	0
301	20240604	155200	9145	1897	1897	1897	1897	0
302	20240604	155100	9145	1897	1897	1897	1897	1
303	20240604	155000	9145	1897	1897	1897	1897	0
304	20240604	154900	9145	1897	1897	1897	1897	0
305	20240604	154800	9145	1897	1897	1897	1897	0
306	20240604	154700	9145	1897	1897	1897	1897	0
307	20240604	154600	9145	1897	1897	1897	1897	0
308	20240604	154500	9145	1897	1897	1897	1897	0
309	20240604	154400	9145	1897	1897	1897	1897	0
310	20240604	154300	9145	1897	1897	1897	1897	0
311	20240604	154200	9145	1897	1897	1897	1897	0
312	20240604	154100	9145	1897	1897	1897	1897	0
313	20240604	154000	9145	1897	1897	1897	1897	0
314	20240604	153900	9145	1897	1897	1897	1897	0
315	20240604	153800	9145	1897	1897	1897	1897	0
316	20240604	153700	9145	1897	1897	1897	1897	0
317	20240604	153600	9145	1897	1897	1897	1897	0
318	20240604	153500	9145	1897	1897	1897	1897	0
319	20240604	153400	9145	1897	1897	1897	1897	0
320	20240604	153300	9145	1897	1897	1897	1897	0
321	20240604	153200	9145	1897	1897	1897	1897	0
322	20240604	153100	9145	1897	1897	1897	1897	0
323	20240604	153000	9145	1897	1897	1897	1897	1
324	20240604	152900	7248	1850	1850	1850	1850	0
325	20240604	152800	7248	1850	1850	1850	1850	0
326	20240604	152700	7248	1850	1850	1850	1850	0
327	20240604	152600	7248	1850	1850	1850	1850	0
328	20240604	152500	7248	1850	1850	1850	1850	0
329	20240604	152400	7248	1850	1850	1850	1850	0
330	20240604	152300	7248	1850	1850	1850	1850	0
331	20240604	152200	7248	1850	1850	1850	1850	0
332	20240604	152100	7248	1850	1850	1850	1850	0
333	20240604	152000	7248	1850	1850	1850	1850	0
334	20240604	151900	7248	1850	1850	1850	1850	0
335	20240604	151800	7248	1850	1850	1850	1850	0
336	20240604	151700	7248	1850	1850	1850	1850	0
337	20240604	151600	7248	1850	1850	1850	1850	0
338	20240604	151500	7248	1850	1800	1850	1800	2
339	20240604	151400	3598	1898	1898	1898	1898	0
340	20240604	151300	3598	1898	1898	1898	1898	0
341	20240604	151200	3598	1898	1898	1898	1898	0
342	20240604	151100	3598	1898	1898	1898	1898	0
343	20240604	151000	3598	1898	1898	1898	1898	0
344	20240604	150900	3598	1898	1898	1898	1898	0
345	20240604	150800	3598	1898	1898	1898	1898	0
346	20240604	150700	3598	1898	1898	1898	1898	0
347	20240604	150600	3598	1898	1898	1898	1898	0
348	20240604	150500	3598	1898	1898	1898	1898	0
349	20240604	150400	3598	1898	1898	1898	1898	0
350	20240604	150300	3598	1898	1898	1898	1898	0
351	20240604	150200	3598	1898	1898	1898	1898	0
352	20240604	150100	3598	1898	1898	1898	1898	0
353	20240604	150000	3598	1898	1898	1898	1898	0
354	20240604	145900	3598	1898	1898	1898	1898	0
355	20240604	145800	3598	1898	1898	1898	1898	0
356	20240604	145700	3598	1898	1898	1898	1898	0
357	20240604	145600	3598	1898	1898	1898	1898	0
358	20240604	145500	3598	1898	1898	1898	1898	0
359	20240604	145400	3598	1898	1898	1898	1898	0
360	20240604	145300	3598	1898	1898	1898	1898	0
361	20240604	145200	3598	1898	1898	1898	1898	0
362	20240604	145100	3598	1898	1898	1898	1898	0
363	20240604	145000	3598	1898	1898	1898	1898	0
364	20240604	144900	3598	1898	1898	1898	1898	0
365	20240604	144800	3598	1898	1898	1898	1898	0
366	20240604	144700	3598	1898	1898	1898	1898	0
367	20240604	144600	3598	1898	1898	1898	1898	0
368	20240604	144500	3598	1898	1898	1898	1898	0
369	20240604	144400	3598	1898	1898	1898	1898	0
370	20240604	144300	3598	1898	1898	1898	1898	0
371	20240604	144200	3598	1898	1898	1898	1898	0
372	20240604	144100	3598	1898	1898	1898	1898	0
373	20240604	144000	3598	1898	1898	1898	1898	0
374	20240604	143900	3598	1898	1898	1898	1898	0
375	20240604	143800	3598	1898	1898	1898	1898	0
376	20240604	143700	3598	1898	1898	1898	1898	0
377	20240604	143600	3598	1898	1898	1898	1898	0
378	20240604	143500	3598	1898	1898	1898	1898	0
379	20240604	143400	3598	1898	1898	1898	1898	0
380	20240604	143300	3598	1898	1898	1898	1898	0
381	20240604	143200	3598	1898	1898	1898	1898	0
382	20240604	143100	3598	1898	1898	1898	1898	0
383	20240604	143000	3598	1898	1898	1898	1898	0
384	20240604	142900	3598	1898	1898	1898	1898	0
385	20240604	142800	3598	1898	1898	1898	1898	0
386	20240604	142700	3598	1898	1898	1898	1898	0
387	20240604	142600	3598	1898	1898	1898	1898	0
388	20240604	142500	3598	1898	1898	1898	1898	0
389	20240604	142400	3598	1898	1898	1898	1898	0
390	20240604	142300	3598	1898	1898	1898	1898	0
391	20240604	142200	3598	1898	1898	1898	1898	0
392	20240604	142100	3598	1898	1898	1898	1898	0
393	20240604	142000	3598	1898	1898	1898	1898	0
394	20240604	141900	3598	1898	1898	1898	1898	0
395	20240604	141800	3598	1898	1898	1898	1898	0
396	20240604	141700	3598	1898	1898	1898	1898	0
397	20240604	141600	3598	1898	1898	1898	1898	0
398	20240604	141500	3598	1898	1898	1898	1898	0
399	20240604	141400	3598	1898	1898	1898	1898	0
400	20240604	141300	3598	1898	1898	1898	1898	0
401	20240604	141200	3598	1898	1898	1898	1898	0
402	20240604	141100	3598	1898	1898	1898	1898	0
403	20240604	141000	3598	1898	1898	1898	1898	0
404	20240604	140900	3598	1898	1898	1898	1898	0
405	20240604	140800	3598	1898	1898	1898	1898	0
406	20240604	140700	3598	1898	1898	1898	1898	0
407	20240604	140600	3598	1898	1898	1898	1898	0
408	20240604	140500	3598	1898	1898	1898	1898	0
409	20240604	140400	3598	1898	1898	1898	1898	0
410	20240604	140300	3598	1898	1898	1898	1898	0
411	20240604	140200	3598	1898	1898	1898	1898	0
412	20240604	140100	3598	1898	1898	1898	1898	0
413	20240604	140000	3598	1898	1898	1898	1898	0
414	20240604	135900	3598	1898	1898	1898	1898	0
415	20240604	135800	3598	1898	1898	1898	1898	0
416	20240604	135700	3598	1898	1898	1898	1898	0
417	20240604	135600	3598	1898	1898	1898	1898	0
418	20240604	135500	3598	1898	1898	1898	1898	0
419	20240604	135400	3598	1898	1898	1898	1898	0
420	20240604	135300	3598	1898	1898	1898	1898	0
421	20240604	135200	3598	1898	1898	1898	1898	0
422	20240604	135100	3598	1898	1898	1898	1898	0
423	20240604	135000	3598	1898	1898	1898	1898	0
424	20240604	134900	3598	1898	1898	1898	1898	0
425	20240604	134800	3598	1898	1898	1898	1898	0
426	20240604	134700	3598	1898	1898	1898	1898	0
427	20240604	134600	3598	1898	1898	1898	1898	0
428	20240604	134500	3598	1898	1898	1898	1898	0
429	20240604	134400	3598	1898	1898	1898	1898	0
430	20240604	134300	3598	1898	1898	1898	1898	0
431	20240604	134200	3598	1898	1898	1898	1898	0
432	20240604	134100	3598	1898	1898	1898	1898	0
433	20240604	134000	3598	1898	1898	1898	1898	0
434	20240604	133900	3598	1898	1898	1898	1898	0
435	20240604	133800	3598	1898	1898	1898	1898	0
436	20240604	133700	3598	1898	1898	1898	1898	0
437	20240604	133600	3598	1898	1898	1898	1898	0
438	20240604	133500	3598	1898	1898	1898	1898	0
439	20240604	133400	3598	1898	1898	1898	1898	0
440	20240604	133300	3598	1898	1898	1898	1898	0
441	20240604	133200	3598	1898	1898	1898	1898	0
442	20240604	133100	3598	1898	1898	1898	1898	0
443	20240604	133000	3598	1898	1898	1898	1898	0
444	20240604	132900	3598	1898	1898	1898	1898	0
445	20240604	132800	3598	1898	1898	1898	1898	0
446	20240604	132700	3598	1898	1898	1898	1898	0
447	20240604	132600	3598	1898	1898	1898	1898	0
448	20240604	132500	3598	1898	1898	1898	1898	0
449	20240604	132400	3598	1898	1898	1898	1898	0
450	20240604	132300	3598	1898	1898	1898	1898	0
451	20240604	132200	3598	1898	1898	1898	1898	0
452	20240604	132100	3598	1898	1898	1898	1898	0
453	20240604	132000	3598	1898	1898	1898	1898	0
454	20240604	131900	3598	1898	1898	1898	1898	0
455	20240604	131800	3598	1898	1898	1898	1898	0
456	20240604	131700	3598	1898	1898	1898	1898	0
457	20240604	131600	3598	1898	1898	1898	1898	0
458	20240604	131500	3598	1898	1898	1898	1898	0
459	20240604	131400	3598	1898	1898	1898	1898	0
460	20240604	131300	3598	1898	1898	1898	1898	0
461	20240604	131200	3598	1898	1898	1898	1898	0
462	20240604	131100	3598	1898	1898	1898	1898	0
463	20240604	131000	3598	1898	1898	1898	1898	0
464	20240604	130900	3598	1898	1898	1898	1898	0
465	20240604	130800	3598	1898	1898	1898	1898	0
466	20240604	130700	3598	1898	1898	1898	1898	0
467	20240604	130600	3598	1898	1898	1898	1898	0
468	20240604	130500	3598	1898	1898	1898	1898	0
469	20240604	130400	3598	1898	1898	1898	1898	0
470	20240604	130300	3598	1898	1898	1898	1898	0
471	20240604	130200	3598	1898	1898	1898	1898	0
472	20240604	130100	3598	1898	1898	1898	1898	0
473	20240604	130000	3598	1898	1898	1898	1898	0
474	20240604	125900	3598	1898	1898	1898	1898	0
475	20240604	125800	3598	1898	1898	1898	1898	0
476	20240604	125700	3598	1898	1898	1898	1898	0
477	20240604	125600	3598	1898	1898	1898	1898	0
478	20240604	125500	3598	1898	1898	1898	1898	0
479	20240604	125400	3598	1898	1898	1898	1898	0
480	20240604	125300	3598	1898	1898	1898	1898	0
481	20240604	125200	3598	1898	1898	1898	1898	0
482	20240604	125100	3598	1898	1898	1898	1898	0
483	20240604	125000	3598	1898	1898	1898	1898	0
484	20240604	124900	3598	1898	1898	1898	1898	0
485	20240604	124800	3598	1898	1898	1898	1898	0
486	20240604	124700	3598	1898	1898	1898	1898	0
487	20240604	124600	3598	1898	1898	1898	1898	0
488	20240604	124500	3598	1898	1898	1898	1898	0
489	20240604	124400	3598	1898	1898	1898	1898	0
490	20240604	124300	3598	1898	1898	1898	1898	0
491	20240604	124200	3598	1898	1898	1898	1898	0
492	20240604	124100	3598	1898	1898	1898	1898	0
493	20240604	124000	3598	1898	1898	1898	1898	0
494	20240604	123900	3598	1898	1898	1898	1898	0
495	20240604	123800	3598	1898	1898	1898	1898	0
496	20240604	123700	3598	1898	1898	1898	1898	0
497	20240604	123600	3598	1898	1898	1898	1898	0
498	20240604	123500	3598	1898	1898	1898	1898	0
499	20240604	123400	3598	1898	1898	1898	1898	0
500	20240604	123300	3598	1898	1898	1898	1898	0
501	20240604	123200	3598	1898	1898	1898	1898	0
502	20240604	123100	3598	1898	1898	1898	1898	0
503	20240604	123000	3598	1898	1898	1898	1898	0
504	20240604	122900	3598	1898	1898	1898	1898	0
505	20240604	122800	3598	1898	1898	1898	1898	0
506	20240604	122700	3598	1898	1898	1898	1898	0
507	20240604	122600	3598	1898	1898	1898	1898	0
508	20240604	122500	3598	1898	1898	1898	1898	0
509	20240604	122400	3598	1898	1898	1898	1898	0
510	20240604	122300	3598	1898	1898	1898	1898	0
511	20240604	122200	3598	1898	1898	1898	1898	0
512	20240604	122100	3598	1898	1898	1898	1898	0
513	20240604	122000	3598	1898	1898	1898	1898	0
514	20240604	121900	3598	1898	1898	1898	1898	0
515	20240604	121800	3598	1898	1898	1898	1898	0
516	20240604	121700	3598	1898	1898	1898	1898	0
517	20240604	121600	3598	1898	1898	1898	1898	0
518	20240604	121500	3598	1898	1898	1898	1898	0
519	20240604	121400	3598	1898	1898	1898	1898	0
520	20240604	121300	3598	1898	1898	1898	1898	0
521	20240604	121200	3598	1898	1898	1898	1898	0
522	20240604	121100	3598	1898	1898	1898	1898	0
523	20240604	121000	3598	1898	1898	1898	1898	0
524	20240604	120900	3598	1898	1898	1898	1898	0
525	20240604	120800	3598	1898	1898	1898	1898	0
526	20240604	120700	3598	1898	1898	1898	1898	0
527	20240604	120600	3598	1898	1898	1898	1898	0
528	20240604	120500	3598	1898	1898	1898	1898	0
529	20240604	120400	3598	1898	1898	1898	1898	0
530	20240604	120300	3598	1898	1898	1898	1898	0
531	20240604	120200	3598	1898	1898	1898	1898	0
532	20240604	120100	3598	1898	1898	1898	1898	0
533	20240604	120000	3598	1898	1898	1898	1898	0
534	20240604	115900	3598	1898	1898	1898	1898	0
535	20240604	115800	3598	1898	1898	1898	1898	0
536	20240604	115700	3598	1898	1898	1898	1898	0
537	20240604	115600	3598	1898	1898	1898	1898	0
538	20240604	115500	3598	1898	1898	1898	1898	0
539	20240604	115400	3598	1898	1898	1898	1898	0
540	20240604	115300	3598	1898	1898	1898	1898	0
541	20240604	115200	3598	1898	1898	1898	1898	0
542	20240604	115100	3598	1898	1898	1898	1898	0
543	20240604	115000	3598	1898	1898	1898	1898	0
544	20240604	114900	3598	1898	1898	1898	1898	0
545	20240604	114800	3598	1898	1898	1898	1898	0
546	20240604	114700	3598	1898	1898	1898	1898	0
547	20240604	114600	3598	1898	1898	1898	1898	0
548	20240604	114500	3598	1898	1898	1898	1898	0
549	20240604	114400	3598	1898	1898	1898	1898	0
550	20240604	114300	3598	1898	1898	1898	1898	0
551	20240604	114200	3598	1898	1898	1898	1898	0
552	20240604	114100	3598	1898	1898	1898	1898	0
553	20240604	114000	3598	1898	1898	1898	1898	0
554	20240604	113900	3598	1898	1898	1898	1898	0
555	20240604	113800	3598	1898	1898	1898	1898	0
556	20240604	113700	3598	1898	1898	1898	1898	0
557	20240604	113600	3598	1898	1898	1898	1898	0
558	20240604	113500	3598	1898	1898	1898	1898	0
559	20240604	113400	3598	1898	1898	1898	1898	0
560	20240604	113300	3598	1898	1898	1898	1898	0
561	20240604	113200	3598	1898	1898	1898	1898	0
562	20240604	113100	3598	1898	1898	1898	1898	0
563	20240604	113000	3598	1898	1898	1898	1898	0
564	20240604	112900	3598	1898	1898	1898	1898	0
565	20240604	112800	3598	1898	1898	1898	1898	0
566	20240604	112700	3598	1898	1898	1898	1898	0
567	20240604	112600	3598	1898	1898	1898	1898	0
568	20240604	112500	3598	1898	1898	1898	1898	0
569	20240604	112400	3598	1898	1898	1898	1898	0
570	20240604	112300	3598	1898	1898	1898	1898	0
571	20240604	112200	3598	1898	1898	1898	1898	0
572	20240604	112100	3598	1898	1898	1898	1898	0
573	20240604	112000	3598	1898	1898	1898	1898	0
574	20240604	111900	3598	1898	1898	1898	1898	0
575	20240604	111800	3598	1898	1898	1898	1898	0
576	20240604	111700	3598	1898	1898	1898	1898	0
577	20240604	111600	3598	1898	1898	1898	1898	0
578	20240604	111500	3598	1898	1898	1898	1898	0
579	20240604	111400	3598	1898	1898	1898	1898	0
580	20240604	111300	3598	1898	1898	1898	1898	0
581	20240604	111200	3598	1898	1898	1898	1898	0
582	20240604	111100	3598	1898	1898	1898	1898	0
583	20240604	111000	3598	1898	1898	1898	1898	0
584	20240604	110900	3598	1898	1898	1898	1898	0
585	20240604	110800	3598	1898	1898	1898	1898	0
586	20240604	110700	3598	1898	1898	1898	1898	0
587	20240604	110600	3598	1898	1898	1898	1898	0
588	20240604	110500	3598	1898	1898	1898	1898	0
589	20240604	110400	3598	1898	1898	1898	1898	0
590	20240604	110300	3598	1898	1898	1898	1898	0
591	20240604	110200	3598	1898	1898	1898	1898	0
592	20240604	110100	3598	1898	1898	1898	1898	0
593	20240604	110000	3598	1898	1898	1898	1898	0
594	20240604	105900	3598	1898	1898	1898	1898	0
595	20240604	105800	3598	1898	1898	1898	1898	0
596	20240604	105700	3598	1898	1898	1898	1898	0
597	20240604	105600	3598	1898	1898	1898	1898	0
598	20240604	105500	3598	1898	1898	1898	1898	0
599	20240604	105400	3598	1898	1898	1898	1898	0
600	20240604	105300	3598	1898	1898	1898	1898	0
601	20240604	105200	3598	1898	1898	1898	1898	0
602	20240604	105100	3598	1898	1898	1898	1898	0
603	20240604	105000	3598	1898	1898	1898	1898	0
604	20240604	104900	3598	1898	1898	1898	1898	0
605	20240604	104800	3598	1898	1898	1898	1898	0
606	20240604	104700	3598	1898	1898	1898	1898	0
607	20240604	104600	3598	1898	1898	1898	1898	0
608	20240604	104500	3598	1898	1898	1898	1898	0
609	20240604	104400	3598	1898	1898	1898	1898	0
610	20240604	104300	3598	1898	1898	1898	1898	0
611	20240604	104200	3598	1898	1898	1898	1898	0
612	20240604	104100	3598	1898	1898	1898	1898	0
613	20240604	104000	3598	1898	1898	1898	1898	0
614	20240604	103900	3598	1898	1898	1898	1898	0
615	20240604	103800	3598	1898	1898	1898	1898	0
616	20240604	103700	3598	1898	1898	1898	1898	0
617	20240604	103600	3598	1898	1898	1898	1898	0
618	20240604	103500	3598	1898	1898	1898	1898	0
619	20240604	103400	3598	1898	1898	1898	1898	0
620	20240604	103300	3598	1898	1898	1898	1898	0
621	20240604	103200	3598	1898	1898	1898	1898	0
622	20240604	103100	3598	1898	1898	1898	1898	0
623	20240604	103000	3598	1898	1898	1898	1898	0
624	20240604	102900	3598	1898	1898	1898	1898	0
625	20240604	102800	3598	1898	1898	1898	1898	0
626	20240604	102700	3598	1898	1898	1898	1898	0
627	20240604	102600	3598	1898	1898	1898	1898	0
628	20240604	102500	3598	1898	1898	1898	1898	0
629	20240604	102400	3598	1898	1898	1898	1898	0
630	20240604	102300	3598	1898	1898	1898	1898	0
631	20240604	102200	3598	1898	1898	1898	1898	0
632	20240604	102100	3598	1898	1898	1898	1898	0
633	20240604	102000	3598	1898	1898	1898	1898	0
634	20240604	101900	3598	1898	1898	1898	1898	0
635	20240604	101800	3598	1898	1898	1898	1898	0
636	20240604	101700	3598	1898	1898	1898	1898	0
637	20240604	101600	3598	1898	1898	1898	1898	0
638	20240604	101500	3598	1898	1898	1898	1898	0
639	20240604	101400	3598	1898	1898	1898	1898	0
640	20240604	101300	3598	1898	1898	1898	1898	0
641	20240604	101200	3598	1898	1898	1898	1898	0
642	20240604	101100	3598	1898	1898	1898	1898	0
643	20240604	101000	3598	1898	1898	1898	1898	0
644	20240604	100900	3598	1898	1898	1898	1898	0
645	20240604	100800	3598	1898	1898	1898	1898	0
646	20240604	100700	3598	1898	1898	1898	1898	1
647	20240604	100600	1700	1700	1700	1700	1700	0
648	20240604	100500	1700	1700	1700	1700	1700	0
649	20240604	100400	1700	1700	1700	1700	1700	0
650	20240604	100300	1700	1700	1700	1700	1700	0
651	20240604	100200	1700	1700	1700	1700	1700	0
652	20240604	100100	1700	1700	1700	1700	1700	0
653	20240604	100000	1700	1700	1700	1700	1700	0
654	20240604	095900	1700	1700	1700	1700	1700	0
655	20240604	095800	1700	1700	1700	1700	1700	0
656	20240604	095700	1700	1700	1700	1700	1700	0
657	20240604	095600	1700	1700	1700	1700	1700	0
658	20240604	095500	1700	1700	1700	1700	1700	0
659	20240604	095400	1700	1700	1700	1700	1700	0
660	20240604	095300	1700	1700	1700	1700	1700	0
661	20240604	095200	1700	1700	1700	1700	1700	0
662	20240604	095100	1700	1700	1700	1700	1700	0
663	20240604	095000	1700	1700	1700	1700	1700	0
664	20240604	094900	1700	1700	1700	1700	1700	0
665	20240604	094800	1700	1700	1700	1700	1700	0
666	20240604	094700	1700	1700	1700	1700	1700	0
667	20240604	094600	1700	1700	1700	1700	1700	0
668	20240604	094500	1700	1700	1700	1700	1700	0
669	20240604	094400	1700	1700	1700	1700	1700	1
670	20240604	094300	0	1890	1890	1890	1890	0
671	20240604	094200	0	1890	1890	1890	1890	0
672	20240604	094100	0	1890	1890	1890	1890	0
673	20240604	094000	0	1890	1890	1890	1890	0
674	20240604	093900	0	1890	1890	1890	1890	0
675	20240604	093800	0	1890	1890	1890	1890	0
676	20240604	093700	0	1890	1890	1890	1890	0
677	20240604	093600	0	1890	1890	1890	1890	0
678	20240604	093500	0	1890	1890	1890	1890	0
679	20240604	093400	0	1890	1890	1890	1890	0
680	20240604	093300	0	1890	1890	1890	1890	0
681	20240604	093200	0	1890	1890	1890	1890	0
682	20240604	093100	0	1890	1890	1890	1890	0
683	20240604	093000	0	1890	1890	1890	1890	0
684	20240604	092900	0	1890	1890	1890	1890	0
685	20240604	092800	0	1890	1890	1890	1890	0
686	20240604	092700	0	1890	1890	1890	1890	0
687	20240604	092600	0	1890	1890	1890	1890	0
688	20240604	092500	0	1890	1890	1890	1890	0
689	20240604	092400	0	1890	1890	1890	1890	0
690	20240604	092300	0	1890	1890	1890	1890	0
691	20240604	092200	0	1890	1890	1890	1890	0
692	20240604	092100	0	1890	1890	1890	1890	0
693	20240604	092000	0	1890	1890	1890	1890	0
694	20240604	091900	0	1890	1890	1890	1890	0
695	20240604	091800	0	1890	1890	1890	1890	0
696	20240604	091700	0	1890	1890	1890	1890	0
697	20240604	091600	0	1890	1890	1890	1890	0
698	20240604	091500	0	1890	1890	1890	1890	0
699	20240604	091400	0	1890	1890	1890	1890	0
700	20240604	091300	0	1890	1890	1890	1890	0
701	20240604	091200	0	1890	1890	1890	1890	0
702	20240604	091100	0	1890	1890	1890	1890	0
703	20240604	091000	0	1890	1890	1890	1890	0
704	20240604	090900	0	1890	1890	1890	1890	0
705	20240604	090800	0	1890	1890	1890	1890	0
706	20240604	090700	0	1890	1890	1890	1890	0
707	20240604	090600	0	1890	1890	1890	1890	0
708	20240604	090500	0	1890	1890	1890	1890	0
709	20240604	090400	0	1890	1890	1890	1890	0
710	20240604	090300	0	1890	1890	1890	1890	0
711	20240604	090200	0	1890	1890	1890	1890	0
712	20240604	090100	0	1890	1890	1890	1890	0
713	20240604	090000	0	1890	1890	1890	1890	0