KissMeData/086220/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195900	32160	2680	2680	2680	2680	12
3	20240605	195800	32160	2680	2680	2680	2680	0
4	20240605	195700	32160	2680	2680	2680	2680	0
5	20240605	195600	32160	2680	2680	2680	2680	0
6	20240605	195500	32160	2680	2680	2680	2680	0
7	20240605	195400	32160	2680	2680	2680	2680	0
8	20240605	195300	32160	2680	2680	2680	2680	0
9	20240605	195200	32160	2680	2680	2680	2680	0
10	20240605	195100	32160	2680	2680	2680	2680	0
11	20240605	195000	32160	2680	2680	2680	2680	0
12	20240605	194900	32160	2680	2680	2680	2680	0
13	20240605	194800	32160	2680	2680	2680	2680	0
14	20240605	194700	32160	2680	2680	2680	2680	0
15	20240605	194600	32160	2680	2680	2680	2680	0
16	20240605	194500	32160	2680	2680	2680	2680	0
17	20240605	194400	32160	2680	2680	2680	2680	0
18	20240605	194300	32160	2680	2680	2680	2680	0
19	20240605	194200	32160	2680	2680	2680	2680	0
20	20240605	194100	32160	2680	2680	2680	2680	0
21	20240605	194000	32160	2680	2680	2680	2680	0
22	20240605	193900	32160	2680	2680	2680	2680	0
23	20240605	193800	32160	2680	2680	2680	2680	0
24	20240605	193700	32160	2680	2680	2680	2680	0
25	20240605	193600	32160	2680	2680	2680	2680	0
26	20240605	193500	32160	2680	2680	2680	2680	0
27	20240605	193400	32160	2680	2680	2680	2680	0
28	20240605	193300	32160	2680	2680	2680	2680	0
29	20240605	193200	32160	2680	2680	2680	2680	0
30	20240605	193100	32160	2680	2680	2680	2680	0
31	20240605	193000	32160	2680	2680	2680	2680	0
32	20240605	192900	32160	2680	2680	2680	2680	12
33	20240605	192800	32160	2680	2680	2680	2680	0
34	20240605	192700	32160	2680	2680	2680	2680	0
35	20240605	192600	32160	2680	2680	2680	2680	0
36	20240605	192500	32160	2680	2680	2680	2680	0
37	20240605	192400	32160	2680	2680	2680	2680	0
38	20240605	192300	32160	2680	2680	2680	2680	0
39	20240605	192200	32160	2680	2680	2680	2680	0
40	20240605	192100	32160	2680	2680	2680	2680	0
41	20240605	192000	32160	2680	2680	2680	2680	0
42	20240605	191900	32160	2680	2680	2680	2680	0
43	20240605	191800	32160	2680	2680	2680	2680	0
44	20240605	191700	32160	2680	2680	2680	2680	0
45	20240605	191600	32160	2680	2680	2680	2680	0
46	20240605	191500	32160	2680	2680	2680	2680	0
47	20240605	191400	32160	2680	2680	2680	2680	0
48	20240605	191300	32160	2680	2680	2680	2680	0
49	20240605	191200	32160	2680	2680	2680	2680	0
50	20240605	191100	32160	2680	2680	2680	2680	0
51	20240605	191000	32160	2680	2680	2680	2680	0
52	20240605	190900	32160	2680	2680	2680	2680	0
53	20240605	190800	32160	2680	2680	2680	2680	0
54	20240605	190700	32160	2680	2680	2680	2680	0
55	20240605	190600	32160	2680	2680	2680	2680	0
56	20240605	190500	32160	2680	2680	2680	2680	0
57	20240605	190400	32160	2680	2680	2680	2680	0
58	20240605	190300	32160	2680	2680	2680	2680	0
59	20240605	190200	32160	2680	2680	2680	2680	0
60	20240605	190100	32160	2680	2680	2680	2680	0
61	20240605	190000	32160	2680	2680	2680	2680	0
62	20240605	185900	32160	2680	2680	2680	2680	12
63	20240605	185800	32160	2680	2680	2680	2680	0
64	20240605	185700	32160	2680	2680	2680	2680	0
65	20240605	185600	32160	2680	2680	2680	2680	0
66	20240605	185500	32160	2680	2680	2680	2680	0
67	20240605	185400	32160	2680	2680	2680	2680	0
68	20240605	185300	32160	2680	2680	2680	2680	0
69	20240605	185200	32160	2680	2680	2680	2680	0
70	20240605	185100	32160	2680	2680	2680	2680	0
71	20240605	185000	32160	2680	2680	2680	2680	0
72	20240605	184900	32160	2680	2680	2680	2680	0
73	20240605	184800	32160	2680	2680	2680	2680	0
74	20240605	184700	32160	2680	2680	2680	2680	0
75	20240605	184600	32160	2680	2680	2680	2680	0
76	20240605	184500	32160	2680	2680	2680	2680	0
77	20240605	184400	32160	2680	2680	2680	2680	0
78	20240605	184300	32160	2680	2680	2680	2680	0
79	20240605	184200	32160	2680	2680	2680	2680	0
80	20240605	184100	32160	2680	2680	2680	2680	0
81	20240605	184000	32160	2680	2680	2680	2680	0
82	20240605	183900	32160	2680	2680	2680	2680	0
83	20240605	183800	32160	2680	2680	2680	2680	0
84	20240605	183700	32160	2680	2680	2680	2680	0
85	20240605	183600	32160	2680	2680	2680	2680	0
86	20240605	183500	32160	2680	2680	2680	2680	0
87	20240605	183400	32160	2680	2680	2680	2680	0
88	20240605	183300	32160	2680	2680	2680	2680	0
89	20240605	183200	32160	2680	2680	2680	2680	0
90	20240605	183100	32160	2680	2680	2680	2680	0
91	20240605	183000	32160	2680	2680	2680	2680	0
92	20240605	182900	32160	2680	2680	2680	2680	12
93	20240605	182800	32160	2680	2680	2680	2680	0
94	20240605	182700	32160	2680	2680	2680	2680	0
95	20240605	182600	32160	2680	2680	2680	2680	0
96	20240605	182500	32160	2680	2680	2680	2680	0
97	20240605	182400	32160	2680	2680	2680	2680	0
98	20240605	182300	32160	2680	2680	2680	2680	0
99	20240605	182200	32160	2680	2680	2680	2680	0
100	20240605	182100	32160	2680	2680	2680	2680	0
101	20240605	182000	32160	2680	2680	2680	2680	0
102	20240605	181900	32160	2680	2680	2680	2680	0
103	20240605	181800	32160	2680	2680	2680	2680	0
104	20240605	181700	32160	2680	2680	2680	2680	0
105	20240605	181600	32160	2680	2680	2680	2680	0
106	20240605	181500	32160	2680	2680	2680	2680	0
107	20240605	181400	32160	2680	2680	2680	2680	0
108	20240605	181300	32160	2680	2680	2680	2680	0
109	20240605	181200	32160	2680	2680	2680	2680	0
110	20240605	181100	32160	2680	2680	2680	2680	0
111	20240605	181000	32160	2680	2680	2680	2680	0
112	20240605	180900	32160	2680	2680	2680	2680	0
113	20240605	180800	32160	2680	2680	2680	2680	0
114	20240605	180700	32160	2680	2680	2680	2680	0
115	20240605	180600	32160	2680	2680	2680	2680	0
116	20240605	180500	32160	2680	2680	2680	2680	0
117	20240605	180400	32160	2680	2680	2680	2680	0
118	20240605	180300	32160	2680	2680	2680	2680	0
119	20240605	180200	32160	2680	2680	2680	2680	0
120	20240605	180100	32160	2680	2680	2680	2680	0
121	20240605	180000	32160	2680	2680	2680	2680	0
122	20240605	175900	32160	2680	2680	2680	2680	12
123	20240605	175800	32160	2680	2680	2680	2680	0
124	20240605	175700	32160	2680	2680	2680	2680	0
125	20240605	175600	32160	2680	2680	2680	2680	0
126	20240605	175500	32160	2680	2680	2680	2680	0
127	20240605	175400	32160	2680	2680	2680	2680	0
128	20240605	175300	32160	2680	2680	2680	2680	0
129	20240605	175200	32160	2680	2680	2680	2680	0
130	20240605	175100	32160	2680	2680	2680	2680	0
131	20240605	175000	32160	2680	2680	2680	2680	0
132	20240605	174900	32160	2680	2680	2680	2680	0
133	20240605	174800	32160	2680	2680	2680	2680	0
134	20240605	174700	32160	2680	2680	2680	2680	0
135	20240605	174600	32160	2680	2680	2680	2680	0
136	20240605	174500	32160	2680	2680	2680	2680	0
137	20240605	174400	32160	2680	2680	2680	2680	0
138	20240605	174300	32160	2680	2680	2680	2680	0
139	20240605	174200	32160	2680	2680	2680	2680	0
140	20240605	174100	32160	2680	2680	2680	2680	0
141	20240605	174000	32160	2680	2680	2680	2680	0
142	20240605	173900	32160	2680	2680	2680	2680	0
143	20240605	173800	32160	2680	2680	2680	2680	0
144	20240605	173700	32160	2680	2680	2680	2680	0
145	20240605	173600	32160	2680	2680	2680	2680	0
146	20240605	173500	32160	2680	2680	2680	2680	0
147	20240605	173400	32160	2680	2680	2680	2680	0
148	20240605	173300	32160	2680	2680	2680	2680	0
149	20240605	173200	32160	2680	2680	2680	2680	0
150	20240605	173100	32160	2680	2680	2680	2680	0
151	20240605	173000	32160	2680	2680	2680	2680	0
152	20240605	172900	32160	2680	2680	2680	2680	12
153	20240605	172800	32160	2680	2680	2680	2680	0
154	20240605	172700	32160	2680	2680	2680	2680	0
155	20240605	172600	32160	2680	2680	2680	2680	0
156	20240605	172500	32160	2680	2680	2680	2680	0
157	20240605	172400	32160	2680	2680	2680	2680	0
158	20240605	172300	32160	2680	2680	2680	2680	0
159	20240605	172200	32160	2680	2680	2680	2680	0
160	20240605	172100	32160	2680	2680	2680	2680	0
161	20240605	172000	32160	2680	2680	2680	2680	0
162	20240605	171900	32160	2680	2680	2680	2680	0
163	20240605	171800	32160	2680	2680	2680	2680	0
164	20240605	171700	32160	2680	2680	2680	2680	0
165	20240605	171600	32160	2680	2680	2680	2680	0
166	20240605	171500	32160	2680	2680	2680	2680	0
167	20240605	171400	32160	2680	2680	2680	2680	0
168	20240605	171300	32160	2680	2680	2680	2680	0
169	20240605	171200	32160	2680	2680	2680	2680	0
170	20240605	171100	32160	2680	2680	2680	2680	0
171	20240605	171000	32160	2680	2680	2680	2680	0
172	20240605	170900	32160	2680	2680	2680	2680	0
173	20240605	170800	32160	2680	2680	2680	2680	0
174	20240605	170700	32160	2680	2680	2680	2680	0
175	20240605	170600	32160	2680	2680	2680	2680	0
176	20240605	170500	32160	2680	2680	2680	2680	0
177	20240605	170400	32160	2680	2680	2680	2680	0
178	20240605	170300	32160	2680	2680	2680	2680	0
179	20240605	170200	32160	2680	2680	2680	2680	0
180	20240605	170100	32160	2680	2680	2680	2680	0
181	20240605	170000	32160	2680	2680	2680	2680	0
182	20240605	165900	32160	2680	2680	2680	2680	12
183	20240605	165800	32160	2680	2680	2680	2680	0
184	20240605	165700	32160	2680	2680	2680	2680	0
185	20240605	165600	32160	2680	2680	2680	2680	0
186	20240605	165500	32160	2680	2680	2680	2680	0
187	20240605	165400	32160	2680	2680	2680	2680	0
188	20240605	165300	32160	2680	2680	2680	2680	0
189	20240605	165200	32160	2680	2680	2680	2680	0
190	20240605	165100	32160	2680	2680	2680	2680	0
191	20240605	165000	32160	2680	2680	2680	2680	0
192	20240605	164900	32160	2680	2680	2680	2680	0
193	20240605	164800	32160	2680	2680	2680	2680	0
194	20240605	164700	32160	2680	2680	2680	2680	0
195	20240605	164600	32160	2680	2680	2680	2680	0
196	20240605	164500	32160	2680	2680	2680	2680	0
197	20240605	164400	32160	2680	2680	2680	2680	0
198	20240605	164300	32160	2680	2680	2680	2680	0
199	20240605	164200	32160	2680	2680	2680	2680	0
200	20240605	164100	32160	2680	2680	2680	2680	0
201	20240605	164000	32160	2680	2680	2680	2680	0
202	20240605	163900	32160	2680	2680	2680	2680	0
203	20240605	163800	32160	2680	2680	2680	2680	0
204	20240605	163700	32160	2680	2680	2680	2680	0
205	20240605	163600	32160	2680	2680	2680	2680	0
206	20240605	163500	32160	2680	2680	2680	2680	0
207	20240605	163400	32160	2680	2680	2680	2680	0
208	20240605	163300	32160	2680	2680	2680	2680	0
209	20240605	163200	32160	2680	2680	2680	2680	0
210	20240605	163100	32160	2680	2680	2680	2680	0
211	20240605	163000	32160	2680	2680	2680	2680	0
212	20240605	162900	32160	2680	2680	2680	2680	12
213	20240605	162800	32160	2680	2680	2680	2680	0
214	20240605	162700	32160	2680	2680	2680	2680	0
215	20240605	162600	32160	2680	2680	2680	2680	0
216	20240605	162500	32160	2680	2680	2680	2680	0
217	20240605	162400	32160	2680	2680	2680	2680	0
218	20240605	162300	32160	2680	2680	2680	2680	0
219	20240605	162200	32160	2680	2680	2680	2680	0
220	20240605	162100	32160	2680	2680	2680	2680	0
221	20240605	162000	32160	2680	2680	2680	2680	0
222	20240605	161900	32160	2680	2680	2680	2680	0
223	20240605	161800	32160	2680	2680	2680	2680	0
224	20240605	161700	32160	2680	2680	2680	2680	0
225	20240605	161600	32160	2680	2680	2680	2680	0
226	20240605	161500	32160	2680	2680	2680	2680	0
227	20240605	161400	32160	2680	2680	2680	2680	0
228	20240605	161300	32160	2680	2680	2680	2680	0
229	20240605	161200	32160	2680	2680	2680	2680	0
230	20240605	161100	32160	2680	2680	2680	2680	0
231	20240605	161000	32160	2680	2680	2680	2680	0
232	20240605	160900	32160	2680	2680	2680	2680	0
233	20240605	160800	32160	2680	2680	2680	2680	0
234	20240605	160700	32160	2680	2680	2680	2680	0
235	20240605	160600	32160	2680	2680	2680	2680	0
236	20240605	160500	32160	2680	2680	2680	2680	0
237	20240605	160400	32160	2680	2680	2680	2680	0
238	20240605	160300	32160	2680	2680	2680	2680	0
239	20240605	160200	32160	2680	2680	2680	2680	0
240	20240605	160100	32160	2680	2680	2680	2680	0
241	20240605	160000	32160	2680	2680	2680	2680	0
242	20240605	155900	32160	2680	2680	2680	2680	12
243	20240605	155800	32160	2680	2680	2680	2680	0
244	20240605	155700	32160	2680	2680	2680	2680	0
245	20240605	155600	32160	2680	2680	2680	2680	0
246	20240605	155500	32160	2680	2680	2680	2680	0
247	20240605	155400	32160	2680	2680	2680	2680	0
248	20240605	155300	32160	2680	2680	2680	2680	0
249	20240605	155200	32160	2680	2680	2680	2680	0
250	20240605	155100	32160	2680	2680	2680	2680	0
251	20240605	155000	32160	2680	2680	2680	2680	0
252	20240605	154900	32160	2680	2680	2680	2680	0
253	20240605	154800	32160	2680	2680	2680	2680	0
254	20240605	154700	32160	2680	2680	2680	2680	0
255	20240605	154600	32160	2680	2680	2680	2680	0
256	20240605	154500	32160	2680	2680	2680	2680	0
257	20240605	154400	32160	2680	2680	2680	2680	0
258	20240605	154300	32160	2680	2680	2680	2680	0
259	20240605	154200	32160	2680	2680	2680	2680	0
260	20240605	154100	32160	2680	2680	2680	2680	0
261	20240605	154000	32160	2680	2680	2680	2680	0
262	20240605	153900	32160	2680	2680	2680	2680	0
263	20240605	153800	32160	2680	2680	2680	2680	0
264	20240605	153700	32160	2680	2680	2680	2680	0
265	20240605	153600	32160	2680	2680	2680	2680	0
266	20240605	153500	32160	2680	2680	2680	2680	0
267	20240605	153400	32160	2680	2680	2680	2680	0
268	20240605	153300	32160	2680	2680	2680	2680	0
269	20240605	153200	32160	2680	2680	2680	2680	0
270	20240605	153100	32160	2680	2680	2680	2680	0
271	20240605	153000	32160	2680	2680	2680	2680	0
272	20240605	152900	32160	2680	2680	2680	2680	0
273	20240605	152800	32160	2680	2680	2680	2680	0
274	20240605	152700	32160	2680	2680	2680	2680	0
275	20240605	152600	32160	2680	2680	2680	2680	0
276	20240605	152500	32160	2680	2680	2680	2680	0
277	20240605	152400	32160	2680	2680	2680	2680	0
278	20240605	152300	32160	2680	2680	2680	2680	0
279	20240605	152200	32160	2680	2680	2680	2680	0
280	20240605	152100	32160	2680	2680	2680	2680	0
281	20240605	152000	32160	2680	2680	2680	2680	0
282	20240605	151900	32160	2680	2680	2680	2680	0
283	20240605	151800	32160	2680	2680	2680	2680	0
284	20240605	151700	32160	2680	2680	2680	2680	0
285	20240605	151600	32160	2680	2680	2680	2680	0
286	20240605	151500	32160	2680	2680	2680	2680	0
287	20240605	151400	32160	2680	2680	2680	2680	0
288	20240605	151300	32160	2680	2680	2680	2680	0
289	20240605	151200	32160	2680	2680	2680	2680	0
290	20240605	151100	32160	2680	2680	2680	2680	0
291	20240605	151000	32160	2680	2680	2680	2680	0
292	20240605	150900	32160	2680	2680	2680	2680	0
293	20240605	150800	32160	2680	2680	2680	2680	0
294	20240605	150700	32160	2680	2680	2680	2680	0
295	20240605	150600	32160	2680	2680	2680	2680	0
296	20240605	150500	32160	2680	2680	2680	2680	0
297	20240605	150400	32160	2680	2680	2680	2680	0
298	20240605	150300	32160	2680	2680	2680	2680	0
299	20240605	150200	32160	2680	2680	2680	2680	0
300	20240605	150100	32160	2680	2680	2680	2680	0
301	20240605	150000	32160	2680	2680	2680	2680	0
302	20240605	145900	32160	2680	2680	2680	2680	0
303	20240605	145800	32160	2680	2680	2680	2680	0
304	20240605	145700	32160	2680	2680	2680	2680	0
305	20240605	145600	32160	2680	2680	2680	2680	0
306	20240605	145500	32160	2680	2680	2680	2680	0
307	20240605	145400	32160	2680	2680	2680	2680	0
308	20240605	145300	32160	2680	2680	2680	2680	0
309	20240605	145200	32160	2680	2680	2680	2680	0
310	20240605	145100	32160	2680	2680	2680	2680	0
311	20240605	145000	32160	2680	2680	2680	2680	0
312	20240605	144900	32160	2680	2680	2680	2680	0
313	20240605	144800	32160	2680	2680	2680	2680	0
314	20240605	144700	32160	2680	2680	2680	2680	0
315	20240605	144600	32160	2680	2680	2680	2680	0
316	20240605	144500	32160	2680	2680	2680	2680	0
317	20240605	144400	32160	2680	2680	2680	2680	0
318	20240605	144300	32160	2680	2680	2680	2680	0
319	20240605	144200	32160	2680	2680	2680	2680	0
320	20240605	144100	32160	2680	2680	2680	2680	0
321	20240605	144000	32160	2680	2680	2680	2680	0
322	20240605	143900	32160	2680	2680	2680	2680	0
323	20240605	143800	32160	2680	2680	2680	2680	0
324	20240605	143700	32160	2680	2680	2680	2680	0
325	20240605	143600	32160	2680	2680	2680	2680	0
326	20240605	143500	32160	2680	2680	2680	2680	0
327	20240605	143400	32160	2680	2680	2680	2680	0
328	20240605	143300	32160	2680	2680	2680	2680	0
329	20240605	143200	32160	2680	2680	2680	2680	0
330	20240605	143100	32160	2680	2680	2680	2680	0
331	20240605	143000	32160	2680	2680	2680	2680	0
332	20240605	142900	32160	2680	2680	2680	2680	0
333	20240605	142800	32160	2680	2680	2680	2680	0
334	20240605	142700	32160	2680	2680	2680	2680	0
335	20240605	142600	32160	2680	2680	2680	2680	0
336	20240605	142500	32160	2680	2680	2680	2680	0
337	20240605	142400	32160	2680	2680	2680	2680	0
338	20240605	142300	32160	2680	2680	2680	2680	0
339	20240605	142200	32160	2680	2680	2680	2680	0
340	20240605	142100	32160	2680	2680	2680	2680	0
341	20240605	142000	32160	2680	2680	2680	2680	0
342	20240605	141900	32160	2680	2680	2680	2680	0
343	20240605	141800	32160	2680	2680	2680	2680	0
344	20240605	141700	32160	2680	2680	2680	2680	0
345	20240605	141600	32160	2680	2680	2680	2680	0
346	20240605	141500	32160	2680	2680	2680	2680	0
347	20240605	141400	32160	2680	2680	2680	2680	0
348	20240605	141300	32160	2680	2680	2680	2680	0
349	20240605	141200	32160	2680	2680	2680	2680	12
350	20240605	141100	0	2680	2680	2680	2680	0
351	20240605	141000	0	2680	2680	2680	2680	0
352	20240605	140900	0	2680	2680	2680	2680	0
353	20240605	140800	0	2680	2680	2680	2680	0
354	20240605	140700	0	2680	2680	2680	2680	0
355	20240605	140600	0	2680	2680	2680	2680	0
356	20240605	140500	0	2680	2680	2680	2680	0
357	20240605	140400	0	2680	2680	2680	2680	0
358	20240605	140300	0	2680	2680	2680	2680	0
359	20240605	140200	0	2680	2680	2680	2680	0
360	20240605	140100	0	2680	2680	2680	2680	0
361	20240605	140000	0	2680	2680	2680	2680	0
362	20240605	135900	0	2680	2680	2680	2680	0
363	20240605	135800	0	2680	2680	2680	2680	0
364	20240605	135700	0	2680	2680	2680	2680	0
365	20240605	135600	0	2680	2680	2680	2680	0
366	20240605	135500	0	2680	2680	2680	2680	0
367	20240605	135400	0	2680	2680	2680	2680	0
368	20240605	135300	0	2680	2680	2680	2680	0
369	20240605	135200	0	2680	2680	2680	2680	0
370	20240605	135100	0	2680	2680	2680	2680	0
371	20240605	135000	0	2680	2680	2680	2680	0
372	20240605	134900	0	2680	2680	2680	2680	0
373	20240605	134800	0	2680	2680	2680	2680	0
374	20240605	134700	0	2680	2680	2680	2680	0
375	20240605	134600	0	2680	2680	2680	2680	0
376	20240605	134500	0	2680	2680	2680	2680	0
377	20240605	134400	0	2680	2680	2680	2680	0
378	20240605	134300	0	2680	2680	2680	2680	0
379	20240605	134200	0	2680	2680	2680	2680	0
380	20240605	134100	0	2680	2680	2680	2680	0
381	20240605	134000	0	2680	2680	2680	2680	0
382	20240605	133900	0	2680	2680	2680	2680	0
383	20240605	133800	0	2680	2680	2680	2680	0
384	20240605	133700	0	2680	2680	2680	2680	0
385	20240605	133600	0	2680	2680	2680	2680	0
386	20240605	133500	0	2680	2680	2680	2680	0
387	20240605	133400	0	2680	2680	2680	2680	0
388	20240605	133300	0	2680	2680	2680	2680	0
389	20240605	133200	0	2680	2680	2680	2680	0
390	20240605	133100	0	2680	2680	2680	2680	0
391	20240605	133000	0	2680	2680	2680	2680	0
392	20240605	132900	0	2680	2680	2680	2680	0
393	20240605	132800	0	2680	2680	2680	2680	0
394	20240605	132700	0	2680	2680	2680	2680	0
395	20240605	132600	0	2680	2680	2680	2680	0
396	20240605	132500	0	2680	2680	2680	2680	0
397	20240605	132400	0	2680	2680	2680	2680	0
398	20240605	132300	0	2680	2680	2680	2680	0
399	20240605	132200	0	2680	2680	2680	2680	0
400	20240605	132100	0	2680	2680	2680	2680	0
401	20240605	132000	0	2680	2680	2680	2680	0
402	20240605	131900	0	2680	2680	2680	2680	0
403	20240605	131800	0	2680	2680	2680	2680	0
404	20240605	131700	0	2680	2680	2680	2680	0
405	20240605	131600	0	2680	2680	2680	2680	0
406	20240605	131500	0	2680	2680	2680	2680	0
407	20240605	131400	0	2680	2680	2680	2680	0
408	20240605	131300	0	2680	2680	2680	2680	0
409	20240605	131200	0	2680	2680	2680	2680	0
410	20240605	131100	0	2680	2680	2680	2680	0
411	20240605	131000	0	2680	2680	2680	2680	0
412	20240605	130900	0	2680	2680	2680	2680	0
413	20240605	130800	0	2680	2680	2680	2680	0
414	20240605	130700	0	2680	2680	2680	2680	0
415	20240605	130600	0	2680	2680	2680	2680	0
416	20240605	130500	0	2680	2680	2680	2680	0
417	20240605	130400	0	2680	2680	2680	2680	0
418	20240605	130300	0	2680	2680	2680	2680	0
419	20240605	130200	0	2680	2680	2680	2680	0
420	20240605	130100	0	2680	2680	2680	2680	0
421	20240605	130000	0	2680	2680	2680	2680	0
422	20240605	125900	0	2680	2680	2680	2680	0
423	20240605	125800	0	2680	2680	2680	2680	0
424	20240605	125700	0	2680	2680	2680	2680	0
425	20240605	125600	0	2680	2680	2680	2680	0
426	20240605	125500	0	2680	2680	2680	2680	0
427	20240605	125400	0	2680	2680	2680	2680	0
428	20240605	125300	0	2680	2680	2680	2680	0
429	20240605	125200	0	2680	2680	2680	2680	0
430	20240605	125100	0	2680	2680	2680	2680	0
431	20240605	125000	0	2680	2680	2680	2680	0
432	20240605	124900	0	2680	2680	2680	2680	0
433	20240605	124800	0	2680	2680	2680	2680	0
434	20240605	124700	0	2680	2680	2680	2680	0
435	20240605	124600	0	2680	2680	2680	2680	0
436	20240605	124500	0	2680	2680	2680	2680	0
437	20240605	124400	0	2680	2680	2680	2680	0
438	20240605	124300	0	2680	2680	2680	2680	0
439	20240605	124200	0	2680	2680	2680	2680	0
440	20240605	124100	0	2680	2680	2680	2680	0
441	20240605	124000	0	2680	2680	2680	2680	0
442	20240605	123900	0	2680	2680	2680	2680	0
443	20240605	123800	0	2680	2680	2680	2680	0
444	20240605	123700	0	2680	2680	2680	2680	0
445	20240605	123600	0	2680	2680	2680	2680	0
446	20240605	123500	0	2680	2680	2680	2680	0
447	20240605	123400	0	2680	2680	2680	2680	0
448	20240605	123300	0	2680	2680	2680	2680	0
449	20240605	123200	0	2680	2680	2680	2680	0
450	20240605	123100	0	2680	2680	2680	2680	0
451	20240605	123000	0	2680	2680	2680	2680	0
452	20240605	122900	0	2680	2680	2680	2680	0
453	20240605	122800	0	2680	2680	2680	2680	0
454	20240605	122700	0	2680	2680	2680	2680	0
455	20240605	122600	0	2680	2680	2680	2680	0
456	20240605	122500	0	2680	2680	2680	2680	0
457	20240605	122400	0	2680	2680	2680	2680	0
458	20240605	122300	0	2680	2680	2680	2680	0
459	20240605	122200	0	2680	2680	2680	2680	0
460	20240605	122100	0	2680	2680	2680	2680	0
461	20240605	122000	0	2680	2680	2680	2680	0
462	20240605	121900	0	2680	2680	2680	2680	0
463	20240605	121800	0	2680	2680	2680	2680	0
464	20240605	121700	0	2680	2680	2680	2680	0
465	20240605	121600	0	2680	2680	2680	2680	0
466	20240605	121500	0	2680	2680	2680	2680	0
467	20240605	121400	0	2680	2680	2680	2680	0
468	20240605	121300	0	2680	2680	2680	2680	0
469	20240605	121200	0	2680	2680	2680	2680	0
470	20240605	121100	0	2680	2680	2680	2680	0
471	20240605	121000	0	2680	2680	2680	2680	0
472	20240605	120900	0	2680	2680	2680	2680	0
473	20240605	120800	0	2680	2680	2680	2680	0
474	20240605	120700	0	2680	2680	2680	2680	0
475	20240605	120600	0	2680	2680	2680	2680	0
476	20240605	120500	0	2680	2680	2680	2680	0
477	20240605	120400	0	2680	2680	2680	2680	0
478	20240605	120300	0	2680	2680	2680	2680	0
479	20240605	120200	0	2680	2680	2680	2680	0
480	20240605	120100	0	2680	2680	2680	2680	0
481	20240605	120000	0	2680	2680	2680	2680	0
482	20240605	115900	0	2680	2680	2680	2680	0
483	20240605	115800	0	2680	2680	2680	2680	0
484	20240605	115700	0	2680	2680	2680	2680	0
485	20240605	115600	0	2680	2680	2680	2680	0
486	20240605	115500	0	2680	2680	2680	2680	0
487	20240605	115400	0	2680	2680	2680	2680	0
488	20240605	115300	0	2680	2680	2680	2680	0
489	20240605	115200	0	2680	2680	2680	2680	0
490	20240605	115100	0	2680	2680	2680	2680	0
491	20240605	115000	0	2680	2680	2680	2680	0
492	20240605	114900	0	2680	2680	2680	2680	0
493	20240605	114800	0	2680	2680	2680	2680	0
494	20240605	114700	0	2680	2680	2680	2680	0
495	20240605	114600	0	2680	2680	2680	2680	0
496	20240605	114500	0	2680	2680	2680	2680	0
497	20240605	114400	0	2680	2680	2680	2680	0
498	20240605	114300	0	2680	2680	2680	2680	0
499	20240605	114200	0	2680	2680	2680	2680	0
500	20240605	114100	0	2680	2680	2680	2680	0
501	20240605	114000	0	2680	2680	2680	2680	0
502	20240605	113900	0	2680	2680	2680	2680	0
503	20240605	113800	0	2680	2680	2680	2680	0
504	20240605	113700	0	2680	2680	2680	2680	0
505	20240605	113600	0	2680	2680	2680	2680	0
506	20240605	113500	0	2680	2680	2680	2680	0
507	20240605	113400	0	2680	2680	2680	2680	0
508	20240605	113300	0	2680	2680	2680	2680	0
509	20240605	113200	0	2680	2680	2680	2680	0
510	20240605	113100	0	2680	2680	2680	2680	0
511	20240605	113000	0	2680	2680	2680	2680	0
512	20240605	112900	0	2680	2680	2680	2680	0
513	20240605	112800	0	2680	2680	2680	2680	0
514	20240605	112700	0	2680	2680	2680	2680	0
515	20240605	112600	0	2680	2680	2680	2680	0
516	20240605	112500	0	2680	2680	2680	2680	0
517	20240605	112400	0	2680	2680	2680	2680	0
518	20240605	112300	0	2680	2680	2680	2680	0
519	20240605	112200	0	2680	2680	2680	2680	0
520	20240605	112100	0	2680	2680	2680	2680	0
521	20240605	112000	0	2680	2680	2680	2680	0
522	20240605	111900	0	2680	2680	2680	2680	0
523	20240605	111800	0	2680	2680	2680	2680	0
524	20240605	111700	0	2680	2680	2680	2680	0
525	20240605	111600	0	2680	2680	2680	2680	0
526	20240605	111500	0	2680	2680	2680	2680	0
527	20240605	111400	0	2680	2680	2680	2680	0
528	20240605	111300	0	2680	2680	2680	2680	0
529	20240605	111200	0	2680	2680	2680	2680	0
530	20240605	111100	0	2680	2680	2680	2680	0
531	20240605	111000	0	2680	2680	2680	2680	0
532	20240605	110900	0	2680	2680	2680	2680	0
533	20240605	110800	0	2680	2680	2680	2680	0
534	20240605	110700	0	2680	2680	2680	2680	0
535	20240605	110600	0	2680	2680	2680	2680	0
536	20240605	110500	0	2680	2680	2680	2680	0
537	20240605	110400	0	2680	2680	2680	2680	0
538	20240605	110300	0	2680	2680	2680	2680	0
539	20240605	110200	0	2680	2680	2680	2680	0
540	20240605	110100	0	2680	2680	2680	2680	0
541	20240605	110000	0	2680	2680	2680	2680	0
542	20240605	105900	0	2680	2680	2680	2680	0
543	20240605	105800	0	2680	2680	2680	2680	0
544	20240605	105700	0	2680	2680	2680	2680	0
545	20240605	105600	0	2680	2680	2680	2680	0
546	20240605	105500	0	2680	2680	2680	2680	0
547	20240605	105400	0	2680	2680	2680	2680	0
548	20240605	105300	0	2680	2680	2680	2680	0
549	20240605	105200	0	2680	2680	2680	2680	0
550	20240605	105100	0	2680	2680	2680	2680	0
551	20240605	105000	0	2680	2680	2680	2680	0
552	20240605	104900	0	2680	2680	2680	2680	0
553	20240605	104800	0	2680	2680	2680	2680	0
554	20240605	104700	0	2680	2680	2680	2680	0
555	20240605	104600	0	2680	2680	2680	2680	0
556	20240605	104500	0	2680	2680	2680	2680	0
557	20240605	104400	0	2680	2680	2680	2680	0
558	20240605	104300	0	2680	2680	2680	2680	0
559	20240605	104200	0	2680	2680	2680	2680	0
560	20240605	104100	0	2680	2680	2680	2680	0
561	20240605	104000	0	2680	2680	2680	2680	0
562	20240605	103900	0	2680	2680	2680	2680	0
563	20240605	103800	0	2680	2680	2680	2680	0
564	20240605	103700	0	2680	2680	2680	2680	0
565	20240605	103600	0	2680	2680	2680	2680	0
566	20240605	103500	0	2680	2680	2680	2680	0
567	20240605	103400	0	2680	2680	2680	2680	0
568	20240605	103300	0	2680	2680	2680	2680	0
569	20240605	103200	0	2680	2680	2680	2680	0
570	20240605	103100	0	2680	2680	2680	2680	0
571	20240605	103000	0	2680	2680	2680	2680	0
572	20240605	102900	0	2680	2680	2680	2680	0
573	20240605	102800	0	2680	2680	2680	2680	0
574	20240605	102700	0	2680	2680	2680	2680	0
575	20240605	102600	0	2680	2680	2680	2680	0
576	20240605	102500	0	2680	2680	2680	2680	0
577	20240605	102400	0	2680	2680	2680	2680	0
578	20240605	102300	0	2680	2680	2680	2680	0
579	20240605	102200	0	2680	2680	2680	2680	0
580	20240605	102100	0	2680	2680	2680	2680	0
581	20240605	102000	0	2680	2680	2680	2680	0
582	20240605	101900	0	2680	2680	2680	2680	0
583	20240605	101800	0	2680	2680	2680	2680	0
584	20240605	101700	0	2680	2680	2680	2680	0
585	20240605	101600	0	2680	2680	2680	2680	0
586	20240605	101500	0	2680	2680	2680	2680	0
587	20240605	101400	0	2680	2680	2680	2680	0
588	20240605	101300	0	2680	2680	2680	2680	0
589	20240605	101200	0	2680	2680	2680	2680	0
590	20240605	101100	0	2680	2680	2680	2680	0
591	20240605	101000	0	2680	2680	2680	2680	0
592	20240605	100900	0	2680	2680	2680	2680	0
593	20240605	100800	0	2680	2680	2680	2680	0
594	20240605	100700	0	2680	2680	2680	2680	0
595	20240605	100600	0	2680	2680	2680	2680	0
596	20240605	100500	0	2680	2680	2680	2680	0
597	20240605	100400	0	2680	2680	2680	2680	0
598	20240605	100300	0	2680	2680	2680	2680	0
599	20240605	100200	0	2680	2680	2680	2680	0
600	20240605	100100	0	2680	2680	2680	2680	0
601	20240605	100000	0	2680	2680	2680	2680	0
602	20240605	095900	0	2680	2680	2680	2680	0
603	20240605	095800	0	2680	2680	2680	2680	0
604	20240605	095700	0	2680	2680	2680	2680	0
605	20240605	095600	0	2680	2680	2680	2680	0
606	20240605	095500	0	2680	2680	2680	2680	0
607	20240605	095400	0	2680	2680	2680	2680	0
608	20240605	095300	0	2680	2680	2680	2680	0
609	20240605	095200	0	2680	2680	2680	2680	0
610	20240605	095100	0	2680	2680	2680	2680	0
611	20240605	095000	0	2680	2680	2680	2680	0
612	20240605	094900	0	2680	2680	2680	2680	0
613	20240605	094800	0	2680	2680	2680	2680	0
614	20240605	094700	0	2680	2680	2680	2680	0
615	20240605	094600	0	2680	2680	2680	2680	0
616	20240605	094500	0	2680	2680	2680	2680	0
617	20240605	094400	0	2680	2680	2680	2680	0
618	20240605	094300	0	2680	2680	2680	2680	0
619	20240605	094200	0	2680	2680	2680	2680	0
620	20240605	094100	0	2680	2680	2680	2680	0
621	20240605	094000	0	2680	2680	2680	2680	0
622	20240605	093900	0	2680	2680	2680	2680	0
623	20240605	093800	0	2680	2680	2680	2680	0
624	20240605	093700	0	2680	2680	2680	2680	0
625	20240605	093600	0	2680	2680	2680	2680	0
626	20240605	093500	0	2680	2680	2680	2680	0
627	20240605	093400	0	2680	2680	2680	2680	0
628	20240605	093300	0	2680	2680	2680	2680	0
629	20240605	093200	0	2680	2680	2680	2680	0
630	20240605	093100	0	2680	2680	2680	2680	0
631	20240605	093000	0	2680	2680	2680	2680	0
632	20240605	092900	0	2680	2680	2680	2680	0
633	20240605	092800	0	2680	2680	2680	2680	0
634	20240605	092700	0	2680	2680	2680	2680	0
635	20240605	092600	0	2680	2680	2680	2680	0
636	20240605	092500	0	2680	2680	2680	2680	0
637	20240605	092400	0	2680	2680	2680	2680	0
638	20240605	092300	0	2680	2680	2680	2680	0
639	20240605	092200	0	2680	2680	2680	2680	0
640	20240605	092100	0	2680	2680	2680	2680	0
641	20240605	092000	0	2680	2680	2680	2680	0
642	20240605	091900	0	2680	2680	2680	2680	0
643	20240605	091800	0	2680	2680	2680	2680	0
644	20240605	091700	0	2680	2680	2680	2680	0
645	20240605	091600	0	2680	2680	2680	2680	0
646	20240605	091500	0	2680	2680	2680	2680	0
647	20240605	091400	0	2680	2680	2680	2680	0
648	20240605	091300	0	2680	2680	2680	2680	0
649	20240605	091200	0	2680	2680	2680	2680	0
650	20240605	091100	0	2680	2680	2680	2680	0
651	20240605	091000	0	2680	2680	2680	2680	0
652	20240605	090900	0	2680	2680	2680	2680	0
653	20240605	090800	0	2680	2680	2680	2680	0
654	20240605	090700	0	2680	2680	2680	2680	0
655	20240605	090600	0	2680	2680	2680	2680	0
656	20240605	090500	0	2680	2680	2680	2680	0
657	20240605	090400	0	2680	2680	2680	2680	0
658	20240605	090300	0	2680	2680	2680	2680	0
659	20240605	090200	0	2680	2680	2680	2680	0
660	20240605	090100	0	2680	2680	2680	2680	0
661	20240605	090000	0	2680	2680	2680	2680	0