KissMeData/216400/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	204400	1654480	7800	7800	7800	7800	1
3	20240604	204300	1654480	7800	7800	7800	7800	0
4	20240604	204200	1654480	7800	7800	7800	7800	0
5	20240604	204100	1654480	7800	7800	7800	7800	0
6	20240604	204000	1654480	7800	7800	7800	7800	0
7	20240604	203900	1654480	7800	7800	7800	7800	0
8	20240604	203800	1654480	7800	7800	7800	7800	0
9	20240604	203700	1654480	7800	7800	7800	7800	0
10	20240604	203600	1654480	7800	7800	7800	7800	0
11	20240604	203500	1654480	7800	7800	7800	7800	0
12	20240604	203400	1654480	7800	7800	7800	7800	0
13	20240604	203300	1654480	7800	7800	7800	7800	0
14	20240604	203200	1654480	7800	7800	7800	7800	0
15	20240604	203100	1654480	7800	7800	7800	7800	0
16	20240604	203000	1654480	7800	7800	7800	7800	0
17	20240604	202900	1654480	7800	7800	7800	7800	0
18	20240604	202800	1654480	7800	7800	7800	7800	0
19	20240604	202700	1654480	7800	7800	7800	7800	0
20	20240604	202600	1654480	7800	7800	7800	7800	0
21	20240604	202500	1654480	7800	7800	7800	7800	0
22	20240604	202400	1654480	7800	7800	7800	7800	0
23	20240604	202300	1654480	7800	7800	7800	7800	0
24	20240604	202200	1654480	7800	7800	7800	7800	0
25	20240604	202100	1654480	7800	7800	7800	7800	0
26	20240604	202000	1654480	7800	7800	7800	7800	0
27	20240604	201900	1654480	7800	7800	7800	7800	0
28	20240604	201800	1654480	7800	7800	7800	7800	0
29	20240604	201700	1654480	7800	7800	7800	7800	0
30	20240604	201600	1654480	7800	7800	7800	7800	0
31	20240604	201500	1654480	7800	7800	7800	7800	0
32	20240604	201400	1654480	7800	7800	7800	7800	1
33	20240604	201300	1654480	7800	7800	7800	7800	0
34	20240604	201200	1654480	7800	7800	7800	7800	0
35	20240604	201100	1654480	7800	7800	7800	7800	0
36	20240604	201000	1654480	7800	7800	7800	7800	0
37	20240604	200900	1654480	7800	7800	7800	7800	0
38	20240604	200800	1654480	7800	7800	7800	7800	0
39	20240604	200700	1654480	7800	7800	7800	7800	0
40	20240604	200600	1654480	7800	7800	7800	7800	0
41	20240604	200500	1654480	7800	7800	7800	7800	0
42	20240604	200400	1654480	7800	7800	7800	7800	0
43	20240604	200300	1654480	7800	7800	7800	7800	0
44	20240604	200200	1654480	7800	7800	7800	7800	0
45	20240604	200100	1654480	7800	7800	7800	7800	0
46	20240604	200000	1654480	7800	7800	7800	7800	0
47	20240604	195900	1654480	7800	7800	7800	7800	0
48	20240604	195800	1654480	7800	7800	7800	7800	0
49	20240604	195700	1654480	7800	7800	7800	7800	0
50	20240604	195600	1654480	7800	7800	7800	7800	0
51	20240604	195500	1654480	7800	7800	7800	7800	0
52	20240604	195400	1654480	7800	7800	7800	7800	0
53	20240604	195300	1654480	7800	7800	7800	7800	0
54	20240604	195200	1654480	7800	7800	7800	7800	0
55	20240604	195100	1654480	7800	7800	7800	7800	0
56	20240604	195000	1654480	7800	7800	7800	7800	0
57	20240604	194900	1654480	7800	7800	7800	7800	0
58	20240604	194800	1654480	7800	7800	7800	7800	0
59	20240604	194700	1654480	7800	7800	7800	7800	0
60	20240604	194600	1654480	7800	7800	7800	7800	0
61	20240604	194500	1654480	7800	7800	7800	7800	0
62	20240604	194400	1654480	7800	7800	7800	7800	1
63	20240604	194300	1654480	7800	7800	7800	7800	0
64	20240604	194200	1654480	7800	7800	7800	7800	0
65	20240604	194100	1654480	7800	7800	7800	7800	0
66	20240604	194000	1654480	7800	7800	7800	7800	0
67	20240604	193900	1654480	7800	7800	7800	7800	0
68	20240604	193800	1654480	7800	7800	7800	7800	0
69	20240604	193700	1654480	7800	7800	7800	7800	0
70	20240604	193600	1654480	7800	7800	7800	7800	0
71	20240604	193500	1654480	7800	7800	7800	7800	0
72	20240604	193400	1654480	7800	7800	7800	7800	0
73	20240604	193300	1654480	7800	7800	7800	7800	0
74	20240604	193200	1654480	7800	7800	7800	7800	0
75	20240604	193100	1654480	7800	7800	7800	7800	0
76	20240604	193000	1654480	7800	7800	7800	7800	0
77	20240604	192900	1654480	7800	7800	7800	7800	0
78	20240604	192800	1654480	7800	7800	7800	7800	0
79	20240604	192700	1654480	7800	7800	7800	7800	0
80	20240604	192600	1654480	7800	7800	7800	7800	0
81	20240604	192500	1654480	7800	7800	7800	7800	0
82	20240604	192400	1654480	7800	7800	7800	7800	0
83	20240604	192300	1654480	7800	7800	7800	7800	0
84	20240604	192200	1654480	7800	7800	7800	7800	0
85	20240604	192100	1654480	7800	7800	7800	7800	0
86	20240604	192000	1654480	7800	7800	7800	7800	0
87	20240604	191900	1654480	7800	7800	7800	7800	0
88	20240604	191800	1654480	7800	7800	7800	7800	0
89	20240604	191700	1654480	7800	7800	7800	7800	0
90	20240604	191600	1654480	7800	7800	7800	7800	0
91	20240604	191500	1654480	7800	7800	7800	7800	0
92	20240604	191400	1654480	7800	7800	7800	7800	1
93	20240604	191300	1654480	7800	7800	7800	7800	0
94	20240604	191200	1654480	7800	7800	7800	7800	0
95	20240604	191100	1654480	7800	7800	7800	7800	0
96	20240604	191000	1654480	7800	7800	7800	7800	0
97	20240604	190900	1654480	7800	7800	7800	7800	0
98	20240604	190800	1654480	7800	7800	7800	7800	0
99	20240604	190700	1654480	7800	7800	7800	7800	0
100	20240604	190600	1654480	7800	7800	7800	7800	0
101	20240604	190500	1654480	7800	7800	7800	7800	0
102	20240604	190400	1654480	7800	7800	7800	7800	0
103	20240604	190300	1654480	7800	7800	7800	7800	0
104	20240604	190200	1654480	7800	7800	7800	7800	0
105	20240604	190100	1654480	7800	7800	7800	7800	0
106	20240604	190000	1654480	7800	7800	7800	7800	0
107	20240604	185900	1654480	7800	7800	7800	7800	0
108	20240604	185800	1654480	7800	7800	7800	7800	0
109	20240604	185700	1654480	7800	7800	7800	7800	0
110	20240604	185600	1654480	7800	7800	7800	7800	0
111	20240604	185500	1654480	7800	7800	7800	7800	0
112	20240604	185400	1654480	7800	7800	7800	7800	0
113	20240604	185300	1654480	7800	7800	7800	7800	0
114	20240604	185200	1654480	7800	7800	7800	7800	0
115	20240604	185100	1654480	7800	7800	7800	7800	0
116	20240604	185000	1654480	7800	7800	7800	7800	0
117	20240604	184900	1654480	7800	7800	7800	7800	0
118	20240604	184800	1654480	7800	7800	7800	7800	0
119	20240604	184700	1654480	7800	7800	7800	7800	0
120	20240604	184600	1654480	7800	7800	7800	7800	0
121	20240604	184500	1654480	7800	7800	7800	7800	0
122	20240604	184400	1654480	7800	7800	7800	7800	1
123	20240604	184300	1654480	7800	7800	7800	7800	0
124	20240604	184200	1654480	7800	7800	7800	7800	0
125	20240604	184100	1654480	7800	7800	7800	7800	0
126	20240604	184000	1654480	7800	7800	7800	7800	0
127	20240604	183900	1654480	7800	7800	7800	7800	0
128	20240604	183800	1654480	7800	7800	7800	7800	0
129	20240604	183700	1654480	7800	7800	7800	7800	0
130	20240604	183600	1654480	7800	7800	7800	7800	0
131	20240604	183500	1654480	7800	7800	7800	7800	0
132	20240604	183400	1654480	7800	7800	7800	7800	0
133	20240604	183300	1654480	7800	7800	7800	7800	0
134	20240604	183200	1654480	7800	7800	7800	7800	0
135	20240604	183100	1654480	7800	7800	7800	7800	0
136	20240604	183000	1654480	7800	7800	7800	7800	0
137	20240604	182900	1654480	7800	7800	7800	7800	0
138	20240604	182800	1654480	7800	7800	7800	7800	0
139	20240604	182700	1654480	7800	7800	7800	7800	0
140	20240604	182600	1654480	7800	7800	7800	7800	0
141	20240604	182500	1654480	7800	7800	7800	7800	0
142	20240604	182400	1654480	7800	7800	7800	7800	0
143	20240604	182300	1654480	7800	7800	7800	7800	0
144	20240604	182200	1654480	7800	7800	7800	7800	0
145	20240604	182100	1654480	7800	7800	7800	7800	0
146	20240604	182000	1654480	7800	7800	7800	7800	0
147	20240604	181900	1654480	7800	7800	7800	7800	0
148	20240604	181800	1654480	7800	7800	7800	7800	0
149	20240604	181700	1654480	7800	7800	7800	7800	0
150	20240604	181600	1654480	7800	7800	7800	7800	0
151	20240604	181500	1654480	7800	7800	7800	7800	0
152	20240604	181400	1654480	7800	7800	7800	7800	1
153	20240604	181300	1654480	7800	7800	7800	7800	0
154	20240604	181200	1654480	7800	7800	7800	7800	0
155	20240604	181100	1654480	7800	7800	7800	7800	0
156	20240604	181000	1654480	7800	7800	7800	7800	0
157	20240604	180900	1654480	7800	7800	7800	7800	0
158	20240604	180800	1654480	7800	7800	7800	7800	0
159	20240604	180700	1654480	7800	7800	7800	7800	0
160	20240604	180600	1654480	7800	7800	7800	7800	0
161	20240604	180500	1654480	7800	7800	7800	7800	0
162	20240604	180400	1654480	7800	7800	7800	7800	0
163	20240604	180300	1654480	7800	7800	7800	7800	0
164	20240604	180200	1654480	7800	7800	7800	7800	0
165	20240604	180100	1654480	7800	7800	7800	7800	0
166	20240604	180000	1654480	7800	7800	7800	7800	0
167	20240604	175900	1654480	7800	7800	7800	7800	0
168	20240604	175800	1654480	7800	7800	7800	7800	0
169	20240604	175700	1654480	7800	7800	7800	7800	0
170	20240604	175600	1654480	7800	7800	7800	7800	0
171	20240604	175500	1654480	7800	7800	7800	7800	0
172	20240604	175400	1654480	7800	7800	7800	7800	0
173	20240604	175300	1654480	7800	7800	7800	7800	0
174	20240604	175200	1654480	7800	7800	7800	7800	0
175	20240604	175100	1654480	7800	7800	7800	7800	0
176	20240604	175000	1654480	7800	7800	7800	7800	0
177	20240604	174900	1654480	7800	7800	7800	7800	0
178	20240604	174800	1654480	7800	7800	7800	7800	0
179	20240604	174700	1654480	7800	7800	7800	7800	0
180	20240604	174600	1654480	7800	7800	7800	7800	0
181	20240604	174500	1654480	7800	7800	7800	7800	0
182	20240604	174400	1654480	7800	7800	7800	7800	1
183	20240604	174300	1654480	7800	7800	7800	7800	0
184	20240604	174200	1654480	7800	7800	7800	7800	0
185	20240604	174100	1654480	7800	7800	7800	7800	0
186	20240604	174000	1654480	7800	7800	7800	7800	0
187	20240604	173900	1654480	7800	7800	7800	7800	0
188	20240604	173800	1654480	7800	7800	7800	7800	0
189	20240604	173700	1654480	7800	7800	7800	7800	0
190	20240604	173600	1654480	7800	7800	7800	7800	0
191	20240604	173500	1654480	7800	7800	7800	7800	0
192	20240604	173400	1654480	7800	7800	7800	7800	0
193	20240604	173300	1654480	7800	7800	7800	7800	0
194	20240604	173200	1654480	7800	7800	7800	7800	0
195	20240604	173100	1654480	7800	7800	7800	7800	0
196	20240604	173000	1654480	7800	7800	7800	7800	0
197	20240604	172900	1654480	7800	7800	7800	7800	0
198	20240604	172800	1654480	7800	7800	7800	7800	0
199	20240604	172700	1654480	7800	7800	7800	7800	0
200	20240604	172600	1654480	7800	7800	7800	7800	0
201	20240604	172500	1654480	7800	7800	7800	7800	0
202	20240604	172400	1654480	7800	7800	7800	7800	0
203	20240604	172300	1654480	7800	7800	7800	7800	0
204	20240604	172200	1654480	7800	7800	7800	7800	0
205	20240604	172100	1654480	7800	7800	7800	7800	0
206	20240604	172000	1654480	7800	7800	7800	7800	0
207	20240604	171900	1654480	7800	7800	7800	7800	0
208	20240604	171800	1654480	7800	7800	7800	7800	0
209	20240604	171700	1654480	7800	7800	7800	7800	0
210	20240604	171600	1654480	7800	7800	7800	7800	0
211	20240604	171500	1654480	7800	7800	7800	7800	0
212	20240604	171400	1654480	7800	7800	7800	7800	1
213	20240604	171300	1654480	7800	7800	7800	7800	0
214	20240604	171200	1654480	7800	7800	7800	7800	0
215	20240604	171100	1654480	7800	7800	7800	7800	0
216	20240604	171000	1654480	7800	7800	7800	7800	0
217	20240604	170900	1654480	7800	7800	7800	7800	0
218	20240604	170800	1654480	7800	7800	7800	7800	0
219	20240604	170700	1654480	7800	7800	7800	7800	0
220	20240604	170600	1654480	7800	7800	7800	7800	0
221	20240604	170500	1654480	7800	7800	7800	7800	0
222	20240604	170400	1654480	7800	7800	7800	7800	0
223	20240604	170300	1654480	7800	7800	7800	7800	0
224	20240604	170200	1654480	7800	7800	7800	7800	0
225	20240604	170100	1654480	7800	7800	7800	7800	0
226	20240604	170000	1654480	7800	7800	7800	7800	0
227	20240604	165900	1654480	7800	7800	7800	7800	0
228	20240604	165800	1654480	7800	7800	7800	7800	0
229	20240604	165700	1654480	7800	7800	7800	7800	0
230	20240604	165600	1654480	7800	7800	7800	7800	0
231	20240604	165500	1654480	7800	7800	7800	7800	0
232	20240604	165400	1654480	7800	7800	7800	7800	0
233	20240604	165300	1654480	7800	7800	7800	7800	0
234	20240604	165200	1654480	7800	7800	7800	7800	0
235	20240604	165100	1654480	7800	7800	7800	7800	0
236	20240604	165000	1654480	7800	7800	7800	7800	0
237	20240604	164900	1654480	7800	7800	7800	7800	0
238	20240604	164800	1654480	7800	7800	7800	7800	0
239	20240604	164700	1654480	7800	7800	7800	7800	0
240	20240604	164600	1654480	7800	7800	7800	7800	0
241	20240604	164500	1654480	7800	7800	7800	7800	0
242	20240604	164400	1654480	7800	7800	7800	7800	1
243	20240604	164300	1654480	7800	7800	7800	7800	0
244	20240604	164200	1654480	7800	7800	7800	7800	0
245	20240604	164100	1654480	7800	7800	7800	7800	0
246	20240604	164000	1654480	7800	7800	7800	7800	0
247	20240604	163900	1654480	7800	7800	7800	7800	0
248	20240604	163800	1654480	7800	7800	7800	7800	0
249	20240604	163700	1654480	7800	7800	7800	7800	0
250	20240604	163600	1654480	7800	7800	7800	7800	0
251	20240604	163500	1654480	7800	7800	7800	7800	0
252	20240604	163400	1654480	7800	7800	7800	7800	0
253	20240604	163300	1654480	7800	7800	7800	7800	0
254	20240604	163200	1654480	7800	7800	7800	7800	0
255	20240604	163100	1654480	7800	7800	7800	7800	0
256	20240604	163000	1654480	7800	7800	7800	7800	0
257	20240604	162900	1654480	7800	7800	7800	7800	0
258	20240604	162800	1654480	7800	7800	7800	7800	0
259	20240604	162700	1654480	7800	7800	7800	7800	0
260	20240604	162600	1654480	7800	7800	7800	7800	0
261	20240604	162500	1654480	7800	7800	7800	7800	0
262	20240604	162400	1654480	7800	7800	7800	7800	0
263	20240604	162300	1654480	7800	7800	7800	7800	0
264	20240604	162200	1654480	7800	7800	7800	7800	0
265	20240604	162100	1654480	7800	7800	7800	7800	0
266	20240604	162000	1654480	7800	7800	7800	7800	0
267	20240604	161900	1654480	7800	7800	7800	7800	0
268	20240604	161800	1654480	7800	7800	7800	7800	0
269	20240604	161700	1654480	7800	7800	7800	7800	0
270	20240604	161600	1654480	7800	7800	7800	7800	0
271	20240604	161500	1654480	7800	7800	7800	7800	0
272	20240604	161400	1654480	7800	7800	7800	7800	1
273	20240604	161300	1654480	7800	7800	7800	7800	0
274	20240604	161200	1654480	7800	7800	7800	7800	0
275	20240604	161100	1654480	7800	7800	7800	7800	0
276	20240604	161000	1654480	7800	7800	7800	7800	0
277	20240604	160900	1654480	7800	7800	7800	7800	0
278	20240604	160800	1654480	7800	7800	7800	7800	0
279	20240604	160700	1654480	7800	7800	7800	7800	0
280	20240604	160600	1654480	7800	7800	7800	7800	0
281	20240604	160500	1654480	7800	7800	7800	7800	0
282	20240604	160400	1654480	7800	7800	7800	7800	0
283	20240604	160300	1654480	7800	7800	7800	7800	0
284	20240604	160200	1654480	7800	7800	7800	7800	0
285	20240604	160100	1654480	7800	7800	7800	7800	0
286	20240604	160000	1654480	7800	7800	7800	7800	0
287	20240604	155900	1654480	7800	7800	7800	7800	0
288	20240604	155800	1654480	7800	7800	7800	7800	0
289	20240604	155700	1654480	7800	7800	7800	7800	0
290	20240604	155600	1654480	7800	7800	7800	7800	0
291	20240604	155500	1654480	7800	7800	7800	7800	0
292	20240604	155400	1654480	7800	7800	7800	7800	0
293	20240604	155300	1654480	7800	7800	7800	7800	0
294	20240604	155200	1654480	7800	7800	7800	7800	0
295	20240604	155100	1654480	7800	7800	7800	7800	0
296	20240604	155000	1654480	7800	7800	7800	7800	0
297	20240604	154900	1654480	7800	7800	7800	7800	0
298	20240604	154800	1654480	7800	7800	7800	7800	0
299	20240604	154700	1654480	7800	7800	7800	7800	0
300	20240604	154600	1654480	7800	7800	7800	7800	0
301	20240604	154500	1654480	7800	7800	7800	7800	0
302	20240604	154400	1654480	7800	7800	7800	7800	1
303	20240604	154300	1654480	7800	7800	7800	7800	0
304	20240604	154200	1654480	7800	7800	7800	7800	0
305	20240604	154100	1654480	7800	7800	7800	7800	0
306	20240604	154000	1654480	7800	7800	7800	7800	0
307	20240604	153900	1654480	7800	7800	7800	7800	0
308	20240604	153800	1654480	7800	7800	7800	7800	0
309	20240604	153700	1654480	7800	7800	7800	7800	0
310	20240604	153600	1654480	7800	7800	7800	7800	0
311	20240604	153500	1654480	7800	7800	7800	7800	0
312	20240604	153400	1654480	7800	7800	7800	7800	0
313	20240604	153300	1654480	7800	7800	7800	7800	0
314	20240604	153200	1654480	7800	7800	7800	7800	0
315	20240604	153100	1654480	7800	7800	7800	7800	0
316	20240604	153000	1654480	7800	7800	7800	7800	0
317	20240604	152900	1654480	7800	7800	7800	7800	0
318	20240604	152800	1654480	7800	7800	7800	7800	0
319	20240604	152700	1654480	7800	7800	7800	7800	0
320	20240604	152600	1654480	7800	7800	7800	7800	0
321	20240604	152500	1654480	7800	7800	7800	7800	0
322	20240604	152400	1654480	7800	7800	7800	7800	0
323	20240604	152300	1654480	7800	7800	7800	7800	0
324	20240604	152200	1654480	7800	7800	7800	7800	0
325	20240604	152100	1654480	7800	7800	7800	7800	0
326	20240604	152000	1654480	7800	7800	7800	7800	0
327	20240604	151900	1654480	7800	7800	7800	7800	0
328	20240604	151800	1654480	7800	7800	7800	7800	0
329	20240604	151700	1654480	7800	7800	7800	7800	0
330	20240604	151600	1654480	7800	7800	7800	7800	0
331	20240604	151500	1654480	7800	7800	7800	7800	0
332	20240604	151400	1654480	7800	7800	7800	7800	0
333	20240604	151300	1654480	7800	7800	7800	7800	0
334	20240604	151200	1654480	7800	7800	7800	7800	0
335	20240604	151100	1654480	7800	7800	7800	7800	0
336	20240604	151000	1654480	7800	7800	7800	7800	0
337	20240604	150900	1654480	7800	7800	7800	7800	0
338	20240604	150800	1654480	7800	7800	7800	7800	0
339	20240604	150700	1654480	7800	7800	7800	7800	0
340	20240604	150600	1654480	7800	7800	7800	7800	0
341	20240604	150500	1654480	7800	7800	7800	7800	0
342	20240604	150400	1654480	7800	7800	7800	7800	1
343	20240604	150300	1646680	7800	7800	7800	7800	0
344	20240604	150200	1646680	7800	7800	7800	7800	0
345	20240604	150100	1646680	7800	7800	7800	7800	50
346	20240604	150000	1256680	7800	7800	7800	7800	0
347	20240604	145900	1256680	7800	7800	7800	7800	0
348	20240604	145800	1256680	7800	7800	7800	7800	0
349	20240604	145700	1256680	7800	7800	7800	7800	0
350	20240604	145600	1256680	7800	7800	7800	7800	0
351	20240604	145500	1256680	7800	7800	7800	7800	0
352	20240604	145400	1256680	7800	7800	7800	7800	0
353	20240604	145300	1256680	7800	7800	7800	7800	50
354	20240604	145200	866680	7800	7800	7800	7800	100
355	20240604	145100	86680	7880	7880	7880	7880	0
356	20240604	145000	86680	7880	7880	7880	7880	0
357	20240604	144900	86680	7880	7880	7880	7880	0
358	20240604	144800	86680	7880	7880	7880	7880	0
359	20240604	144700	86680	7880	7880	7880	7880	0
360	20240604	144600	86680	7880	7880	7880	7880	0
361	20240604	144500	86680	7880	7880	7880	7880	0
362	20240604	144400	86680	7880	7880	7880	7880	0
363	20240604	144300	86680	7880	7880	7880	7880	0
364	20240604	144200	86680	7880	7880	7880	7880	0
365	20240604	144100	86680	7880	7880	7880	7880	0
366	20240604	144000	86680	7880	7880	7880	7880	0
367	20240604	143900	86680	7880	7880	7880	7880	0
368	20240604	143800	86680	7880	7880	7880	7880	0
369	20240604	143700	86680	7880	7880	7880	7880	0
370	20240604	143600	86680	7880	7880	7880	7880	0
371	20240604	143500	86680	7880	7880	7880	7880	0
372	20240604	143400	86680	7880	7880	7880	7880	0
373	20240604	143300	86680	7880	7880	7880	7880	0
374	20240604	143200	86680	7880	7880	7880	7880	0
375	20240604	143100	86680	7880	7880	7880	7880	0
376	20240604	143000	86680	7880	7880	7880	7880	0
377	20240604	142900	86680	7880	7880	7880	7880	0
378	20240604	142800	86680	7880	7880	7880	7880	0
379	20240604	142700	86680	7880	7880	7880	7880	0
380	20240604	142600	86680	7880	7880	7880	7880	0
381	20240604	142500	86680	7880	7880	7880	7880	0
382	20240604	142400	86680	7880	7880	7880	7880	0
383	20240604	142300	86680	7880	7880	7880	7880	0
384	20240604	142200	86680	7880	7880	7880	7880	0
385	20240604	142100	86680	7880	7880	7880	7880	0
386	20240604	142000	86680	7880	7880	7880	7880	0
387	20240604	141900	86680	7880	7880	7880	7880	0
388	20240604	141800	86680	7880	7880	7880	7880	0
389	20240604	141700	86680	7880	7880	7880	7880	0
390	20240604	141600	86680	7880	7880	7880	7880	0
391	20240604	141500	86680	7880	7880	7880	7880	0
392	20240604	141400	86680	7880	7880	7880	7880	0
393	20240604	141300	86680	7880	7880	7880	7880	0
394	20240604	141200	86680	7880	7880	7880	7880	0
395	20240604	141100	86680	7880	7880	7880	7880	0
396	20240604	141000	86680	7880	7880	7880	7880	0
397	20240604	140900	86680	7880	7880	7880	7880	0
398	20240604	140800	86680	7880	7880	7880	7880	0
399	20240604	140700	86680	7880	7880	7880	7880	0
400	20240604	140600	86680	7880	7880	7880	7880	0
401	20240604	140500	86680	7880	7880	7880	7880	0
402	20240604	140400	86680	7880	7880	7880	7880	0
403	20240604	140300	86680	7880	7880	7880	7880	0
404	20240604	140200	86680	7880	7880	7880	7880	0
405	20240604	140100	86680	7880	7880	7880	7880	0
406	20240604	140000	86680	7880	7880	7880	7880	0
407	20240604	135900	86680	7880	7880	7880	7880	0
408	20240604	135800	86680	7880	7880	7880	7880	0
409	20240604	135700	86680	7880	7880	7880	7880	0
410	20240604	135600	86680	7880	7880	7880	7880	0
411	20240604	135500	86680	7880	7880	7880	7880	0
412	20240604	135400	86680	7880	7880	7880	7880	0
413	20240604	135300	86680	7880	7880	7880	7880	0
414	20240604	135200	86680	7880	7880	7880	7880	0
415	20240604	135100	86680	7880	7880	7880	7880	0
416	20240604	135000	86680	7880	7880	7880	7880	0
417	20240604	134900	86680	7880	7880	7880	7880	0
418	20240604	134800	86680	7880	7880	7880	7880	0
419	20240604	134700	86680	7880	7880	7880	7880	0
420	20240604	134600	86680	7880	7880	7880	7880	0
421	20240604	134500	86680	7880	7880	7880	7880	0
422	20240604	134400	86680	7880	7880	7880	7880	0
423	20240604	134300	86680	7880	7880	7880	7880	0
424	20240604	134200	86680	7880	7880	7880	7880	0
425	20240604	134100	86680	7880	7880	7880	7880	0
426	20240604	134000	86680	7880	7880	7880	7880	0
427	20240604	133900	86680	7880	7880	7880	7880	0
428	20240604	133800	86680	7880	7880	7880	7880	0
429	20240604	133700	86680	7880	7880	7880	7880	0
430	20240604	133600	86680	7880	7880	7880	7880	0
431	20240604	133500	86680	7880	7880	7880	7880	0
432	20240604	133400	86680	7880	7880	7880	7880	0
433	20240604	133300	86680	7880	7880	7880	7880	0
434	20240604	133200	86680	7880	7880	7880	7880	0
435	20240604	133100	86680	7880	7880	7880	7880	0
436	20240604	133000	86680	7880	7880	7880	7880	0
437	20240604	132900	86680	7880	7880	7880	7880	0
438	20240604	132800	86680	7880	7880	7880	7880	0
439	20240604	132700	86680	7880	7880	7880	7880	0
440	20240604	132600	86680	7880	7880	7880	7880	0
441	20240604	132500	86680	7880	7880	7880	7880	0
442	20240604	132400	86680	7880	7880	7880	7880	0
443	20240604	132300	86680	7880	7880	7880	7880	0
444	20240604	132200	86680	7880	7880	7880	7880	0
445	20240604	132100	86680	7880	7880	7880	7880	0
446	20240604	132000	86680	7880	7880	7880	7880	0
447	20240604	131900	86680	7880	7880	7880	7880	0
448	20240604	131800	86680	7880	7880	7880	7880	0
449	20240604	131700	86680	7880	7880	7880	7880	0
450	20240604	131600	86680	7880	7880	7880	7880	0
451	20240604	131500	86680	7880	7880	7880	7880	0
452	20240604	131400	86680	7880	7880	7880	7880	0
453	20240604	131300	86680	7880	7880	7880	7880	0
454	20240604	131200	86680	7880	7880	7880	7880	0
455	20240604	131100	86680	7880	7880	7880	7880	0
456	20240604	131000	86680	7880	7880	7880	7880	0
457	20240604	130900	86680	7880	7880	7880	7880	0
458	20240604	130800	86680	7880	7880	7880	7880	0
459	20240604	130700	86680	7880	7880	7880	7880	0
460	20240604	130600	86680	7880	7880	7880	7880	0
461	20240604	130500	86680	7880	7880	7880	7880	0
462	20240604	130400	86680	7880	7880	7880	7880	0
463	20240604	130300	86680	7880	7880	7880	7880	0
464	20240604	130200	86680	7880	7880	7880	7880	0
465	20240604	130100	86680	7880	7880	7880	7880	0
466	20240604	130000	86680	7880	7880	7880	7880	0
467	20240604	125900	86680	7880	7880	7880	7880	0
468	20240604	125800	86680	7880	7880	7880	7880	0
469	20240604	125700	86680	7880	7880	7880	7880	0
470	20240604	125600	86680	7880	7880	7880	7880	0
471	20240604	125500	86680	7880	7880	7880	7880	0
472	20240604	125400	86680	7880	7880	7880	7880	0
473	20240604	125300	86680	7880	7880	7880	7880	0
474	20240604	125200	86680	7880	7880	7880	7880	0
475	20240604	125100	86680	7880	7880	7880	7880	0
476	20240604	125000	86680	7880	7880	7880	7880	0
477	20240604	124900	86680	7880	7880	7880	7880	0
478	20240604	124800	86680	7880	7880	7880	7880	0
479	20240604	124700	86680	7880	7880	7880	7880	0
480	20240604	124600	86680	7880	7880	7880	7880	0
481	20240604	124500	86680	7880	7880	7880	7880	0
482	20240604	124400	86680	7880	7880	7880	7880	0
483	20240604	124300	86680	7880	7880	7880	7880	0
484	20240604	124200	86680	7880	7880	7880	7880	0
485	20240604	124100	86680	7880	7880	7880	7880	0
486	20240604	124000	86680	7880	7880	7880	7880	0
487	20240604	123900	86680	7880	7880	7880	7880	0
488	20240604	123800	86680	7880	7880	7880	7880	0
489	20240604	123700	86680	7880	7880	7880	7880	0
490	20240604	123600	86680	7880	7880	7880	7880	0
491	20240604	123500	86680	7880	7880	7880	7880	0
492	20240604	123400	86680	7880	7880	7880	7880	0
493	20240604	123300	86680	7880	7880	7880	7880	0
494	20240604	123200	86680	7880	7880	7880	7880	0
495	20240604	123100	86680	7880	7880	7880	7880	0
496	20240604	123000	86680	7880	7880	7880	7880	0
497	20240604	122900	86680	7880	7880	7880	7880	0
498	20240604	122800	86680	7880	7880	7880	7880	0
499	20240604	122700	86680	7880	7880	7880	7880	0
500	20240604	122600	86680	7880	7880	7880	7880	0
501	20240604	122500	86680	7880	7880	7880	7880	0
502	20240604	122400	86680	7880	7880	7880	7880	0
503	20240604	122300	86680	7880	7880	7880	7880	0
504	20240604	122200	86680	7880	7880	7880	7880	0
505	20240604	122100	86680	7880	7880	7880	7880	0
506	20240604	122000	86680	7880	7880	7880	7880	0
507	20240604	121900	86680	7880	7880	7880	7880	0
508	20240604	121800	86680	7880	7880	7880	7880	0
509	20240604	121700	86680	7880	7880	7880	7880	0
510	20240604	121600	86680	7880	7880	7880	7880	0
511	20240604	121500	86680	7880	7880	7880	7880	0
512	20240604	121400	86680	7880	7880	7880	7880	0
513	20240604	121300	86680	7880	7880	7880	7880	0
514	20240604	121200	86680	7880	7880	7880	7880	0
515	20240604	121100	86680	7880	7880	7880	7880	0
516	20240604	121000	86680	7880	7880	7880	7880	0
517	20240604	120900	86680	7880	7880	7880	7880	0
518	20240604	120800	86680	7880	7880	7880	7880	0
519	20240604	120700	86680	7880	7880	7880	7880	0
520	20240604	120600	86680	7880	7880	7880	7880	0
521	20240604	120500	86680	7880	7880	7880	7880	0
522	20240604	120400	86680	7880	7880	7880	7880	0
523	20240604	120300	86680	7880	7880	7880	7880	0
524	20240604	120200	86680	7880	7880	7880	7880	0
525	20240604	120100	86680	7880	7880	7880	7880	0
526	20240604	120000	86680	7880	7880	7880	7880	0
527	20240604	115900	86680	7880	7880	7880	7880	0
528	20240604	115800	86680	7880	7880	7880	7880	0
529	20240604	115700	86680	7880	7880	7880	7880	0
530	20240604	115600	86680	7880	7880	7880	7880	0
531	20240604	115500	86680	7880	7880	7880	7880	0
532	20240604	115400	86680	7880	7880	7880	7880	0
533	20240604	115300	86680	7880	7880	7880	7880	0
534	20240604	115200	86680	7880	7880	7880	7880	0
535	20240604	115100	86680	7880	7880	7880	7880	0
536	20240604	115000	86680	7880	7880	7880	7880	0
537	20240604	114900	86680	7880	7880	7880	7880	0
538	20240604	114800	86680	7880	7880	7880	7880	0
539	20240604	114700	86680	7880	7880	7880	7880	0
540	20240604	114600	86680	7880	7880	7880	7880	0
541	20240604	114500	86680	7880	7880	7880	7880	0
542	20240604	114400	86680	7880	7880	7880	7880	0
543	20240604	114300	86680	7880	7880	7880	7880	0
544	20240604	114200	86680	7880	7880	7880	7880	0
545	20240604	114100	86680	7880	7880	7880	7880	0
546	20240604	114000	86680	7880	7880	7880	7880	0
547	20240604	113900	86680	7880	7880	7880	7880	0
548	20240604	113800	86680	7880	7880	7880	7880	0
549	20240604	113700	86680	7880	7880	7880	7880	0
550	20240604	113600	86680	7880	7880	7880	7880	0
551	20240604	113500	86680	7880	7880	7880	7880	0
552	20240604	113400	86680	7880	7880	7880	7880	0
553	20240604	113300	86680	7880	7880	7880	7880	0
554	20240604	113200	86680	7880	7880	7880	7880	0
555	20240604	113100	86680	7880	7880	7880	7880	0
556	20240604	113000	86680	7880	7880	7880	7880	0
557	20240604	112900	86680	7880	7880	7880	7880	0
558	20240604	112800	86680	7880	7880	7880	7880	0
559	20240604	112700	86680	7880	7880	7880	7880	0
560	20240604	112600	86680	7880	7880	7880	7880	0
561	20240604	112500	86680	7880	7880	7880	7880	0
562	20240604	112400	86680	7880	7880	7880	7880	0
563	20240604	112300	86680	7880	7880	7880	7880	0
564	20240604	112200	86680	7880	7880	7880	7880	0
565	20240604	112100	86680	7880	7880	7880	7880	0
566	20240604	112000	86680	7880	7880	7880	7880	0
567	20240604	111900	86680	7880	7880	7880	7880	0
568	20240604	111800	86680	7880	7880	7880	7880	0
569	20240604	111700	86680	7880	7880	7880	7880	0
570	20240604	111600	86680	7880	7880	7880	7880	0
571	20240604	111500	86680	7880	7880	7880	7880	0
572	20240604	111400	86680	7880	7880	7880	7880	1
573	20240604	111300	78800	7880	7880	7880	7880	0
574	20240604	111200	78800	7880	7880	7880	7880	0
575	20240604	111100	78800	7880	7880	7880	7880	0
576	20240604	111000	78800	7880	7880	7880	7880	0
577	20240604	110900	78800	7880	7880	7880	7880	0
578	20240604	110800	78800	7880	7880	7880	7880	0
579	20240604	110700	78800	7880	7880	7880	7880	0
580	20240604	110600	78800	7880	7880	7880	7880	0
581	20240604	110500	78800	7880	7880	7880	7880	0
582	20240604	110400	78800	7880	7880	7880	7880	0
583	20240604	110300	78800	7880	7880	7880	7880	0
584	20240604	110200	78800	7880	7880	7880	7880	0
585	20240604	110100	78800	7880	7880	7880	7880	0
586	20240604	110000	78800	7880	7880	7880	7880	0
587	20240604	105900	78800	7880	7880	7880	7880	0
588	20240604	105800	78800	7880	7880	7880	7880	0
589	20240604	105700	78800	7880	7880	7880	7880	0
590	20240604	105600	78800	7880	7880	7880	7880	0
591	20240604	105500	78800	7880	7880	7880	7880	0
592	20240604	105400	78800	7880	7880	7880	7880	6
593	20240604	105300	31520	7880	7880	7880	7880	0
594	20240604	105200	31520	7880	7880	7880	7880	0
595	20240604	105100	31520	7880	7880	7880	7880	0
596	20240604	105000	31520	7880	7880	7880	7880	0
597	20240604	104900	31520	7880	7880	7880	7880	0
598	20240604	104800	31520	7880	7880	7880	7880	0
599	20240604	104700	31520	7880	7880	7880	7880	0
600	20240604	104600	31520	7880	7880	7880	7880	0
601	20240604	104500	31520	7880	7880	7880	7880	0
602	20240604	104400	31520	7880	7880	7880	7880	0
603	20240604	104300	31520	7880	7880	7880	7880	0
604	20240604	104200	31520	7880	7880	7880	7880	0
605	20240604	104100	31520	7880	7880	7880	7880	0
606	20240604	104000	31520	7880	7880	7880	7880	0
607	20240604	103900	31520	7880	7880	7880	7880	0
608	20240604	103800	31520	7880	7880	7880	7880	0
609	20240604	103700	31520	7880	7880	7880	7880	0
610	20240604	103600	31520	7880	7880	7880	7880	0
611	20240604	103500	31520	7880	7880	7880	7880	0
612	20240604	103400	31520	7880	7880	7880	7880	0
613	20240604	103300	31520	7880	7880	7880	7880	0
614	20240604	103200	31520	7880	7880	7880	7880	0
615	20240604	103100	31520	7880	7880	7880	7880	0
616	20240604	103000	31520	7880	7880	7880	7880	0
617	20240604	102900	31520	7880	7880	7880	7880	0
618	20240604	102800	31520	7880	7880	7880	7880	0
619	20240604	102700	31520	7880	7880	7880	7880	0
620	20240604	102600	31520	7880	7880	7880	7880	0
621	20240604	102500	31520	7880	7880	7880	7880	0
622	20240604	102400	31520	7880	7880	7880	7880	0
623	20240604	102300	31520	7880	7880	7880	7880	0
624	20240604	102200	31520	7880	7880	7880	7880	0
625	20240604	102100	31520	7880	7880	7880	7880	0
626	20240604	102000	31520	7880	7880	7880	7880	0
627	20240604	101900	31520	7880	7880	7880	7880	0
628	20240604	101800	31520	7880	7880	7880	7880	0
629	20240604	101700	31520	7880	7880	7880	7880	0
630	20240604	101600	31520	7880	7880	7880	7880	1
631	20240604	101500	23640	7880	7880	7880	7880	1
632	20240604	101400	15760	7880	7880	7880	7880	0
633	20240604	101300	15760	7880	7880	7880	7880	0
634	20240604	101200	15760	7880	7880	7880	7880	0
635	20240604	101100	15760	7880	7880	7880	7880	0
636	20240604	101000	15760	7880	7880	7880	7880	0
637	20240604	100900	15760	7880	7880	7880	7880	0
638	20240604	100800	15760	7880	7880	7880	7880	0
639	20240604	100700	15760	7880	7880	7880	7880	0
640	20240604	100600	15760	7880	7880	7880	7880	0
641	20240604	100500	15760	7880	7880	7880	7880	0
642	20240604	100400	15760	7880	7880	7880	7880	0
643	20240604	100300	15760	7880	7880	7880	7880	0
644	20240604	100200	15760	7880	7880	7880	7880	0
645	20240604	100100	15760	7880	7880	7880	7880	0
646	20240604	100000	15760	7880	7880	7880	7880	0
647	20240604	095900	15760	7880	7880	7880	7880	0
648	20240604	095800	15760	7880	7880	7880	7880	0
649	20240604	095700	15760	7880	7880	7880	7880	0
650	20240604	095600	15760	7880	7880	7880	7880	0
651	20240604	095500	15760	7880	7880	7880	7880	0
652	20240604	095400	15760	7880	7880	7880	7880	0
653	20240604	095300	15760	7880	7880	7880	7880	0
654	20240604	095200	15760	7880	7880	7880	7880	0
655	20240604	095100	15760	7880	7880	7880	7880	0
656	20240604	095000	15760	7880	7880	7880	7880	0
657	20240604	094900	15760	7880	7880	7880	7880	0
658	20240604	094800	15760	7880	7880	7880	7880	0
659	20240604	094700	15760	7880	7880	7880	7880	0
660	20240604	094600	15760	7880	7880	7880	7880	0
661	20240604	094500	15760	7880	7880	7880	7880	0
662	20240604	094400	15760	7880	7880	7880	7880	0
663	20240604	094300	15760	7880	7880	7880	7880	0
664	20240604	094200	15760	7880	7880	7880	7880	0
665	20240604	094100	15760	7880	7880	7880	7880	0
666	20240604	094000	15760	7880	7880	7880	7880	0
667	20240604	093900	15760	7880	7880	7880	7880	0
668	20240604	093800	15760	7880	7880	7880	7880	0
669	20240604	093700	15760	7880	7880	7880	7880	0
670	20240604	093600	15760	7880	7880	7880	7880	0
671	20240604	093500	15760	7880	7880	7880	7880	0
672	20240604	093400	15760	7880	7880	7880	7880	0
673	20240604	093300	15760	7880	7880	7880	7880	0
674	20240604	093200	15760	7880	7880	7880	7880	0
675	20240604	093100	15760	7880	7880	7880	7880	0
676	20240604	093000	15760	7880	7880	7880	7880	0
677	20240604	092900	15760	7880	7880	7880	7880	0
678	20240604	092800	15760	7880	7880	7880	7880	0
679	20240604	092700	15760	7880	7880	7880	7880	0
680	20240604	092600	15760	7880	7880	7880	7880	0
681	20240604	092500	15760	7880	7880	7880	7880	0
682	20240604	092400	15760	7880	7880	7880	7880	0
683	20240604	092300	15760	7880	7880	7880	7880	0
684	20240604	092200	15760	7880	7880	7880	7880	0
685	20240604	092100	15760	7880	7880	7880	7880	0
686	20240604	092000	15760	7880	7880	7880	7880	0
687	20240604	091900	15760	7880	7880	7880	7880	0
688	20240604	091800	15760	7880	7880	7880	7880	0
689	20240604	091700	15760	7880	7880	7880	7880	0
690	20240604	091600	15760	7880	7880	7880	7880	0
691	20240604	091500	15760	7880	7880	7880	7880	0
692	20240604	091400	15760	7880	7880	7880	7880	0
693	20240604	091300	15760	7880	7880	7880	7880	1
694	20240604	091200	7880	7880	7880	7880	7880	1
695	20240604	091100	0	7890	7890	7890	7890	0
696	20240604	091000	0	7890	7890	7890	7890	0
697	20240604	090900	0	7890	7890	7890	7890	0
698	20240604	090800	0	7890	7890	7890	7890	0
699	20240604	090700	0	7890	7890	7890	7890	0
700	20240604	090600	0	7890	7890	7890	7890	0
701	20240604	090500	0	7890	7890	7890	7890	0
702	20240604	090400	0	7890	7890	7890	7890	0
703	20240604	090300	0	7890	7890	7890	7890	0
704	20240604	090200	0	7890	7890	7890	7890	0
705	20240604	090100	0	7890	7890	7890	7890	0
706	20240604	090000	0	7890	7890	7890	7890	0