KissMeData/276240/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	210300	41738	509	509	509	509	5
3	20240604	210200	41738	509	509	509	509	0
4	20240604	210100	41738	509	509	509	509	0
5	20240604	210000	41738	509	509	509	509	0
6	20240604	205900	41738	509	509	509	509	0
7	20240604	205800	41738	509	509	509	509	0
8	20240604	205700	41738	509	509	509	509	0
9	20240604	205600	41738	509	509	509	509	0
10	20240604	205500	41738	509	509	509	509	0
11	20240604	205400	41738	509	509	509	509	0
12	20240604	205300	41738	509	509	509	509	0
13	20240604	205200	41738	509	509	509	509	0
14	20240604	205100	41738	509	509	509	509	0
15	20240604	205000	41738	509	509	509	509	0
16	20240604	204900	41738	509	509	509	509	0
17	20240604	204800	41738	509	509	509	509	0
18	20240604	204700	41738	509	509	509	509	0
19	20240604	204600	41738	509	509	509	509	0
20	20240604	204500	41738	509	509	509	509	0
21	20240604	204400	41738	509	509	509	509	0
22	20240604	204300	41738	509	509	509	509	0
23	20240604	204200	41738	509	509	509	509	0
24	20240604	204100	41738	509	509	509	509	0
25	20240604	204000	41738	509	509	509	509	0
26	20240604	203900	41738	509	509	509	509	0
27	20240604	203800	41738	509	509	509	509	0
28	20240604	203700	41738	509	509	509	509	0
29	20240604	203600	41738	509	509	509	509	0
30	20240604	203500	41738	509	509	509	509	0
31	20240604	203400	41738	509	509	509	509	0
32	20240604	203300	41738	509	509	509	509	5
33	20240604	203200	41738	509	509	509	509	0
34	20240604	203100	41738	509	509	509	509	0
35	20240604	203000	41738	509	509	509	509	0
36	20240604	202900	41738	509	509	509	509	0
37	20240604	202800	41738	509	509	509	509	0
38	20240604	202700	41738	509	509	509	509	0
39	20240604	202600	41738	509	509	509	509	0
40	20240604	202500	41738	509	509	509	509	0
41	20240604	202400	41738	509	509	509	509	0
42	20240604	202300	41738	509	509	509	509	0
43	20240604	202200	41738	509	509	509	509	0
44	20240604	202100	41738	509	509	509	509	0
45	20240604	202000	41738	509	509	509	509	0
46	20240604	201900	41738	509	509	509	509	0
47	20240604	201800	41738	509	509	509	509	0
48	20240604	201700	41738	509	509	509	509	0
49	20240604	201600	41738	509	509	509	509	0
50	20240604	201500	41738	509	509	509	509	0
51	20240604	201400	41738	509	509	509	509	0
52	20240604	201300	41738	509	509	509	509	0
53	20240604	201200	41738	509	509	509	509	0
54	20240604	201100	41738	509	509	509	509	0
55	20240604	201000	41738	509	509	509	509	0
56	20240604	200900	41738	509	509	509	509	0
57	20240604	200800	41738	509	509	509	509	0
58	20240604	200700	41738	509	509	509	509	0
59	20240604	200600	41738	509	509	509	509	0
60	20240604	200500	41738	509	509	509	509	0
61	20240604	200400	41738	509	509	509	509	0
62	20240604	200300	41738	509	509	509	509	5
63	20240604	200200	41738	509	509	509	509	0
64	20240604	200100	41738	509	509	509	509	0
65	20240604	200000	41738	509	509	509	509	0
66	20240604	195900	41738	509	509	509	509	0
67	20240604	195800	41738	509	509	509	509	0
68	20240604	195700	41738	509	509	509	509	0
69	20240604	195600	41738	509	509	509	509	0
70	20240604	195500	41738	509	509	509	509	0
71	20240604	195400	41738	509	509	509	509	0
72	20240604	195300	41738	509	509	509	509	0
73	20240604	195200	41738	509	509	509	509	0
74	20240604	195100	41738	509	509	509	509	0
75	20240604	195000	41738	509	509	509	509	0
76	20240604	194900	41738	509	509	509	509	0
77	20240604	194800	41738	509	509	509	509	0
78	20240604	194700	41738	509	509	509	509	0
79	20240604	194600	41738	509	509	509	509	0
80	20240604	194500	41738	509	509	509	509	0
81	20240604	194400	41738	509	509	509	509	0
82	20240604	194300	41738	509	509	509	509	0
83	20240604	194200	41738	509	509	509	509	0
84	20240604	194100	41738	509	509	509	509	0
85	20240604	194000	41738	509	509	509	509	0
86	20240604	193900	41738	509	509	509	509	0
87	20240604	193800	41738	509	509	509	509	0
88	20240604	193700	41738	509	509	509	509	0
89	20240604	193600	41738	509	509	509	509	0
90	20240604	193500	41738	509	509	509	509	0
91	20240604	193400	41738	509	509	509	509	0
92	20240604	193300	41738	509	509	509	509	5
93	20240604	193200	41738	509	509	509	509	0
94	20240604	193100	41738	509	509	509	509	0
95	20240604	193000	41738	509	509	509	509	0
96	20240604	192900	41738	509	509	509	509	0
97	20240604	192800	41738	509	509	509	509	0
98	20240604	192700	41738	509	509	509	509	0
99	20240604	192600	41738	509	509	509	509	0
100	20240604	192500	41738	509	509	509	509	0
101	20240604	192400	41738	509	509	509	509	0
102	20240604	192300	41738	509	509	509	509	0
103	20240604	192200	41738	509	509	509	509	0
104	20240604	192100	41738	509	509	509	509	0
105	20240604	192000	41738	509	509	509	509	0
106	20240604	191900	41738	509	509	509	509	0
107	20240604	191800	41738	509	509	509	509	0
108	20240604	191700	41738	509	509	509	509	0
109	20240604	191600	41738	509	509	509	509	0
110	20240604	191500	41738	509	509	509	509	0
111	20240604	191400	41738	509	509	509	509	0
112	20240604	191300	41738	509	509	509	509	0
113	20240604	191200	41738	509	509	509	509	0
114	20240604	191100	41738	509	509	509	509	0
115	20240604	191000	41738	509	509	509	509	0
116	20240604	190900	41738	509	509	509	509	0
117	20240604	190800	41738	509	509	509	509	0
118	20240604	190700	41738	509	509	509	509	0
119	20240604	190600	41738	509	509	509	509	0
120	20240604	190500	41738	509	509	509	509	0
121	20240604	190400	41738	509	509	509	509	0
122	20240604	190300	41738	509	509	509	509	5
123	20240604	190200	41738	509	509	509	509	0
124	20240604	190100	41738	509	509	509	509	0
125	20240604	190000	41738	509	509	509	509	0
126	20240604	185900	41738	509	509	509	509	0
127	20240604	185800	41738	509	509	509	509	0
128	20240604	185700	41738	509	509	509	509	0
129	20240604	185600	41738	509	509	509	509	0
130	20240604	185500	41738	509	509	509	509	0
131	20240604	185400	41738	509	509	509	509	0
132	20240604	185300	41738	509	509	509	509	0
133	20240604	185200	41738	509	509	509	509	0
134	20240604	185100	41738	509	509	509	509	0
135	20240604	185000	41738	509	509	509	509	0
136	20240604	184900	41738	509	509	509	509	0
137	20240604	184800	41738	509	509	509	509	0
138	20240604	184700	41738	509	509	509	509	0
139	20240604	184600	41738	509	509	509	509	0
140	20240604	184500	41738	509	509	509	509	0
141	20240604	184400	41738	509	509	509	509	0
142	20240604	184300	41738	509	509	509	509	0
143	20240604	184200	41738	509	509	509	509	0
144	20240604	184100	41738	509	509	509	509	0
145	20240604	184000	41738	509	509	509	509	0
146	20240604	183900	41738	509	509	509	509	0
147	20240604	183800	41738	509	509	509	509	0
148	20240604	183700	41738	509	509	509	509	0
149	20240604	183600	41738	509	509	509	509	0
150	20240604	183500	41738	509	509	509	509	0
151	20240604	183400	41738	509	509	509	509	0
152	20240604	183300	41738	509	509	509	509	5
153	20240604	183200	41738	509	509	509	509	0
154	20240604	183100	41738	509	509	509	509	0
155	20240604	183000	41738	509	509	509	509	0
156	20240604	182900	41738	509	509	509	509	0
157	20240604	182800	41738	509	509	509	509	0
158	20240604	182700	41738	509	509	509	509	0
159	20240604	182600	41738	509	509	509	509	0
160	20240604	182500	41738	509	509	509	509	0
161	20240604	182400	41738	509	509	509	509	0
162	20240604	182300	41738	509	509	509	509	0
163	20240604	182200	41738	509	509	509	509	0
164	20240604	182100	41738	509	509	509	509	0
165	20240604	182000	41738	509	509	509	509	0
166	20240604	181900	41738	509	509	509	509	0
167	20240604	181800	41738	509	509	509	509	0
168	20240604	181700	41738	509	509	509	509	0
169	20240604	181600	41738	509	509	509	509	0
170	20240604	181500	41738	509	509	509	509	0
171	20240604	181400	41738	509	509	509	509	0
172	20240604	181300	41738	509	509	509	509	0
173	20240604	181200	41738	509	509	509	509	0
174	20240604	181100	41738	509	509	509	509	0
175	20240604	181000	41738	509	509	509	509	0
176	20240604	180900	41738	509	509	509	509	0
177	20240604	180800	41738	509	509	509	509	0
178	20240604	180700	41738	509	509	509	509	0
179	20240604	180600	41738	509	509	509	509	0
180	20240604	180500	41738	509	509	509	509	0
181	20240604	180400	41738	509	509	509	509	0
182	20240604	180300	41738	509	509	509	509	5
183	20240604	180200	41738	509	509	509	509	0
184	20240604	180100	41738	509	509	509	509	0
185	20240604	180000	41738	509	509	509	509	0
186	20240604	175900	41738	509	509	509	509	0
187	20240604	175800	41738	509	509	509	509	0
188	20240604	175700	41738	509	509	509	509	0
189	20240604	175600	41738	509	509	509	509	0
190	20240604	175500	41738	509	509	509	509	0
191	20240604	175400	41738	509	509	509	509	0
192	20240604	175300	41738	509	509	509	509	0
193	20240604	175200	41738	509	509	509	509	0
194	20240604	175100	41738	509	509	509	509	0
195	20240604	175000	41738	509	509	509	509	0
196	20240604	174900	41738	509	509	509	509	0
197	20240604	174800	41738	509	509	509	509	0
198	20240604	174700	41738	509	509	509	509	0
199	20240604	174600	41738	509	509	509	509	0
200	20240604	174500	41738	509	509	509	509	0
201	20240604	174400	41738	509	509	509	509	0
202	20240604	174300	41738	509	509	509	509	0
203	20240604	174200	41738	509	509	509	509	0
204	20240604	174100	41738	509	509	509	509	0
205	20240604	174000	41738	509	509	509	509	0
206	20240604	173900	41738	509	509	509	509	0
207	20240604	173800	41738	509	509	509	509	0
208	20240604	173700	41738	509	509	509	509	0
209	20240604	173600	41738	509	509	509	509	0
210	20240604	173500	41738	509	509	509	509	0
211	20240604	173400	41738	509	509	509	509	0
212	20240604	173300	41738	509	509	509	509	5
213	20240604	173200	41738	509	509	509	509	0
214	20240604	173100	41738	509	509	509	509	0
215	20240604	173000	41738	509	509	509	509	0
216	20240604	172900	41738	509	509	509	509	0
217	20240604	172800	41738	509	509	509	509	0
218	20240604	172700	41738	509	509	509	509	0
219	20240604	172600	41738	509	509	509	509	0
220	20240604	172500	41738	509	509	509	509	0
221	20240604	172400	41738	509	509	509	509	0
222	20240604	172300	41738	509	509	509	509	0
223	20240604	172200	41738	509	509	509	509	0
224	20240604	172100	41738	509	509	509	509	0
225	20240604	172000	41738	509	509	509	509	0
226	20240604	171900	41738	509	509	509	509	0
227	20240604	171800	41738	509	509	509	509	0
228	20240604	171700	41738	509	509	509	509	0
229	20240604	171600	41738	509	509	509	509	0
230	20240604	171500	41738	509	509	509	509	0
231	20240604	171400	41738	509	509	509	509	0
232	20240604	171300	41738	509	509	509	509	0
233	20240604	171200	41738	509	509	509	509	0
234	20240604	171100	41738	509	509	509	509	0
235	20240604	171000	41738	509	509	509	509	0
236	20240604	170900	41738	509	509	509	509	0
237	20240604	170800	41738	509	509	509	509	0
238	20240604	170700	41738	509	509	509	509	0
239	20240604	170600	41738	509	509	509	509	0
240	20240604	170500	41738	509	509	509	509	0
241	20240604	170400	41738	509	509	509	509	0
242	20240604	170300	41738	509	509	509	509	5
243	20240604	170200	41738	509	509	509	509	0
244	20240604	170100	41738	509	509	509	509	0
245	20240604	170000	41738	509	509	509	509	0
246	20240604	165900	41738	509	509	509	509	0
247	20240604	165800	41738	509	509	509	509	0
248	20240604	165700	41738	509	509	509	509	0
249	20240604	165600	41738	509	509	509	509	0
250	20240604	165500	41738	509	509	509	509	0
251	20240604	165400	41738	509	509	509	509	0
252	20240604	165300	41738	509	509	509	509	0
253	20240604	165200	41738	509	509	509	509	0
254	20240604	165100	41738	509	509	509	509	0
255	20240604	165000	41738	509	509	509	509	0
256	20240604	164900	41738	509	509	509	509	0
257	20240604	164800	41738	509	509	509	509	0
258	20240604	164700	41738	509	509	509	509	0
259	20240604	164600	41738	509	509	509	509	0
260	20240604	164500	41738	509	509	509	509	0
261	20240604	164400	41738	509	509	509	509	0
262	20240604	164300	41738	509	509	509	509	0
263	20240604	164200	41738	509	509	509	509	0
264	20240604	164100	41738	509	509	509	509	0
265	20240604	164000	41738	509	509	509	509	0
266	20240604	163900	41738	509	509	509	509	0
267	20240604	163800	41738	509	509	509	509	0
268	20240604	163700	41738	509	509	509	509	0
269	20240604	163600	41738	509	509	509	509	0
270	20240604	163500	41738	509	509	509	509	0
271	20240604	163400	41738	509	509	509	509	0
272	20240604	163300	41738	509	509	509	509	5
273	20240604	163200	41738	509	509	509	509	0
274	20240604	163100	41738	509	509	509	509	0
275	20240604	163000	41738	509	509	509	509	0
276	20240604	162900	41738	509	509	509	509	0
277	20240604	162800	41738	509	509	509	509	0
278	20240604	162700	41738	509	509	509	509	0
279	20240604	162600	41738	509	509	509	509	0
280	20240604	162500	41738	509	509	509	509	0
281	20240604	162400	41738	509	509	509	509	0
282	20240604	162300	41738	509	509	509	509	0
283	20240604	162200	41738	509	509	509	509	0
284	20240604	162100	41738	509	509	509	509	0
285	20240604	162000	41738	509	509	509	509	0
286	20240604	161900	41738	509	509	509	509	0
287	20240604	161800	41738	509	509	509	509	0
288	20240604	161700	41738	509	509	509	509	0
289	20240604	161600	41738	509	509	509	509	0
290	20240604	161500	41738	509	509	509	509	0
291	20240604	161400	41738	509	509	509	509	0
292	20240604	161300	41738	509	509	509	509	0
293	20240604	161200	41738	509	509	509	509	0
294	20240604	161100	41738	509	509	509	509	0
295	20240604	161000	41738	509	509	509	509	0
296	20240604	160900	41738	509	509	509	509	0
297	20240604	160800	41738	509	509	509	509	0
298	20240604	160700	41738	509	509	509	509	0
299	20240604	160600	41738	509	509	509	509	0
300	20240604	160500	41738	509	509	509	509	0
301	20240604	160400	41738	509	509	509	509	0
302	20240604	160300	41738	509	509	509	509	5
303	20240604	160200	41738	509	509	509	509	0
304	20240604	160100	41738	509	509	509	509	0
305	20240604	160000	41738	509	509	509	509	0
306	20240604	155900	41738	509	509	509	509	0
307	20240604	155800	41738	509	509	509	509	0
308	20240604	155700	41738	509	509	509	509	0
309	20240604	155600	41738	509	509	509	509	0
310	20240604	155500	41738	509	509	509	509	0
311	20240604	155400	41738	509	509	509	509	0
312	20240604	155300	41738	509	509	509	509	0
313	20240604	155200	41738	509	509	509	509	0
314	20240604	155100	41738	509	509	509	509	0
315	20240604	155000	41738	509	509	509	509	0
316	20240604	154900	41738	509	509	509	509	0
317	20240604	154800	41738	509	509	509	509	0
318	20240604	154700	41738	509	509	509	509	0
319	20240604	154600	41738	509	509	509	509	0
320	20240604	154500	41738	509	509	509	509	0
321	20240604	154400	41738	509	509	509	509	0
322	20240604	154300	41738	509	509	509	509	0
323	20240604	154200	41738	509	509	509	509	0
324	20240604	154100	41738	509	509	509	509	0
325	20240604	154000	41738	509	509	509	509	0
326	20240604	153900	41738	509	509	509	509	0
327	20240604	153800	41738	509	509	509	509	0
328	20240604	153700	41738	509	509	509	509	0
329	20240604	153600	41738	509	509	509	509	0
330	20240604	153500	41738	509	509	509	509	0
331	20240604	153400	41738	509	509	509	509	0
332	20240604	153300	41738	509	509	509	509	5
333	20240604	153200	41738	509	509	509	509	0
334	20240604	153100	41738	509	509	509	509	0
335	20240604	153000	41738	509	509	509	509	0
336	20240604	152900	41738	509	509	509	509	0
337	20240604	152800	41738	509	509	509	509	0
338	20240604	152700	41738	509	509	509	509	0
339	20240604	152600	41738	509	509	509	509	0
340	20240604	152500	41738	509	509	509	509	0
341	20240604	152400	41738	509	509	509	509	0
342	20240604	152300	41738	509	509	509	509	0
343	20240604	152200	41738	509	509	509	509	0
344	20240604	152100	41738	509	509	509	509	0
345	20240604	152000	41738	509	509	509	509	0
346	20240604	151900	41738	509	509	509	509	0
347	20240604	151800	41738	509	509	509	509	0
348	20240604	151700	41738	509	509	509	509	0
349	20240604	151600	41738	509	509	509	509	0
350	20240604	151500	41738	509	509	509	509	0
351	20240604	151400	41738	509	509	509	509	0
352	20240604	151300	41738	509	509	509	509	0
353	20240604	151200	41738	509	509	509	509	0
354	20240604	151100	41738	509	509	509	509	0
355	20240604	151000	41738	509	509	509	509	0
356	20240604	150900	41738	509	509	509	509	0
357	20240604	150800	41738	509	509	509	509	0
358	20240604	150700	41738	509	509	509	509	0
359	20240604	150600	41738	509	509	509	509	0
360	20240604	150500	41738	509	509	509	509	0
361	20240604	150400	41738	509	509	509	509	0
362	20240604	150300	41738	509	509	509	509	0
363	20240604	150200	41738	509	509	509	509	0
364	20240604	150100	41738	509	509	509	509	0
365	20240604	150000	41738	509	509	509	509	0
366	20240604	145900	41738	509	509	509	509	0
367	20240604	145800	41738	509	509	509	509	0
368	20240604	145700	41738	509	509	509	509	0
369	20240604	145600	41738	509	509	509	509	0
370	20240604	145500	41738	509	509	509	509	0
371	20240604	145400	41738	509	509	509	509	0
372	20240604	145300	41738	509	509	509	509	0
373	20240604	145200	41738	509	509	509	509	0
374	20240604	145100	41738	509	509	509	509	0
375	20240604	145000	41738	509	509	509	509	0
376	20240604	144900	41738	509	509	509	509	0
377	20240604	144800	41738	509	509	509	509	0
378	20240604	144700	41738	509	509	509	509	0
379	20240604	144600	41738	509	509	509	509	0
380	20240604	144500	41738	509	509	509	509	0
381	20240604	144400	41738	509	509	509	509	0
382	20240604	144300	41738	509	509	509	509	0
383	20240604	144200	41738	509	509	509	509	0
384	20240604	144100	41738	509	509	509	509	0
385	20240604	144000	41738	509	509	509	509	0
386	20240604	143900	41738	509	509	509	509	0
387	20240604	143800	41738	509	509	509	509	0
388	20240604	143700	41738	509	509	509	509	0
389	20240604	143600	41738	509	509	509	509	0
390	20240604	143500	41738	509	509	509	509	0
391	20240604	143400	41738	509	509	509	509	0
392	20240604	143300	41738	509	509	509	509	0
393	20240604	143200	41738	509	509	509	509	0
394	20240604	143100	41738	509	509	509	509	0
395	20240604	143000	41738	509	509	509	509	0
396	20240604	142900	41738	509	509	509	509	0
397	20240604	142800	41738	509	509	509	509	0
398	20240604	142700	41738	509	509	509	509	0
399	20240604	142600	41738	509	509	509	509	0
400	20240604	142500	41738	509	509	509	509	0
401	20240604	142400	41738	509	509	509	509	0
402	20240604	142300	41738	509	509	509	509	0
403	20240604	142200	41738	509	509	509	509	0
404	20240604	142100	41738	509	509	509	509	0
405	20240604	142000	41738	509	509	509	509	0
406	20240604	141900	41738	509	509	509	509	0
407	20240604	141800	41738	509	509	509	509	0
408	20240604	141700	41738	509	509	509	509	0
409	20240604	141600	41738	509	509	509	509	0
410	20240604	141500	41738	509	509	509	509	0
411	20240604	141400	41738	509	509	509	509	0
412	20240604	141300	41738	509	509	509	509	0
413	20240604	141200	41738	509	509	509	509	0
414	20240604	141100	41738	509	509	509	509	0
415	20240604	141000	41738	509	509	509	509	0
416	20240604	140900	41738	509	509	509	509	0
417	20240604	140800	41738	509	509	509	509	0
418	20240604	140700	41738	509	509	509	509	0
419	20240604	140600	41738	509	509	509	509	0
420	20240604	140500	41738	509	509	509	509	0
421	20240604	140400	41738	509	509	509	509	0
422	20240604	140300	41738	509	509	509	509	0
423	20240604	140200	41738	509	509	509	509	0
424	20240604	140100	41738	509	509	509	509	0
425	20240604	140000	41738	509	509	509	509	0
426	20240604	135900	41738	509	509	509	509	0
427	20240604	135800	41738	509	509	509	509	0
428	20240604	135700	41738	509	509	509	509	0
429	20240604	135600	41738	509	509	509	509	0
430	20240604	135500	41738	509	509	509	509	0
431	20240604	135400	41738	509	509	509	509	0
432	20240604	135300	41738	509	509	509	509	0
433	20240604	135200	41738	509	509	509	509	0
434	20240604	135100	41738	509	509	509	509	0
435	20240604	135000	41738	509	509	509	509	0
436	20240604	134900	41738	509	509	509	509	0
437	20240604	134800	41738	509	509	509	509	0
438	20240604	134700	41738	509	509	509	509	0
439	20240604	134600	41738	509	509	509	509	0
440	20240604	134500	41738	509	509	509	509	0
441	20240604	134400	41738	509	509	509	509	0
442	20240604	134300	41738	509	509	509	509	0
443	20240604	134200	41738	509	509	509	509	0
444	20240604	134100	41738	509	509	509	509	0
445	20240604	134000	41738	509	509	509	509	0
446	20240604	133900	41738	509	509	509	509	0
447	20240604	133800	41738	509	509	509	509	0
448	20240604	133700	41738	509	509	509	509	0
449	20240604	133600	41738	509	509	509	509	0
450	20240604	133500	41738	509	509	509	509	0
451	20240604	133400	41738	509	509	509	509	0
452	20240604	133300	41738	509	509	509	509	0
453	20240604	133200	41738	509	509	509	509	0
454	20240604	133100	41738	509	509	509	509	0
455	20240604	133000	41738	509	509	509	509	0
456	20240604	132900	41738	509	509	509	509	0
457	20240604	132800	41738	509	509	509	509	0
458	20240604	132700	41738	509	509	509	509	0
459	20240604	132600	41738	509	509	509	509	0
460	20240604	132500	41738	509	509	509	509	0
461	20240604	132400	41738	509	509	509	509	0
462	20240604	132300	41738	509	509	509	509	0
463	20240604	132200	41738	509	509	509	509	0
464	20240604	132100	41738	509	509	509	509	0
465	20240604	132000	41738	509	509	509	509	0
466	20240604	131900	41738	509	509	509	509	0
467	20240604	131800	41738	509	509	509	509	0
468	20240604	131700	41738	509	509	509	509	0
469	20240604	131600	41738	509	509	509	509	0
470	20240604	131500	41738	509	509	509	509	0
471	20240604	131400	41738	509	509	509	509	0
472	20240604	131300	41738	509	509	509	509	0
473	20240604	131200	41738	509	509	509	509	0
474	20240604	131100	41738	509	509	509	509	0
475	20240604	131000	41738	509	509	509	509	0
476	20240604	130900	41738	509	509	509	509	0
477	20240604	130800	41738	509	509	509	509	0
478	20240604	130700	41738	509	509	509	509	0
479	20240604	130600	41738	509	509	509	509	0
480	20240604	130500	41738	509	509	509	509	0
481	20240604	130400	41738	509	509	509	509	0
482	20240604	130300	41738	509	509	509	509	0
483	20240604	130200	41738	509	509	509	509	0
484	20240604	130100	41738	509	509	509	509	0
485	20240604	130000	41738	509	509	509	509	0
486	20240604	125900	41738	509	509	509	509	0
487	20240604	125800	41738	509	509	509	509	0
488	20240604	125700	41738	509	509	509	509	0
489	20240604	125600	41738	509	509	509	509	0
490	20240604	125500	41738	509	509	509	509	0
491	20240604	125400	41738	509	509	509	509	0
492	20240604	125300	41738	509	509	509	509	0
493	20240604	125200	41738	509	509	509	509	0
494	20240604	125100	41738	509	509	509	509	0
495	20240604	125000	41738	509	509	509	509	0
496	20240604	124900	41738	509	509	509	509	0
497	20240604	124800	41738	509	509	509	509	0
498	20240604	124700	41738	509	509	509	509	0
499	20240604	124600	41738	509	509	509	509	0
500	20240604	124500	41738	509	509	509	509	0
501	20240604	124400	41738	509	509	509	509	0
502	20240604	124300	41738	509	509	509	509	0
503	20240604	124200	41738	509	509	509	509	0
504	20240604	124100	41738	509	509	509	509	0
505	20240604	124000	41738	509	509	509	509	0
506	20240604	123900	41738	509	509	509	509	0
507	20240604	123800	41738	509	509	509	509	0
508	20240604	123700	41738	509	509	509	509	0
509	20240604	123600	41738	509	509	509	509	0
510	20240604	123500	41738	509	509	509	509	0
511	20240604	123400	41738	509	509	509	509	0
512	20240604	123300	41738	509	509	509	509	5
513	20240604	123200	39193	509	509	509	509	0
514	20240604	123100	39193	509	509	509	509	0
515	20240604	123000	39193	509	509	509	509	0
516	20240604	122900	39193	509	509	509	509	0
517	20240604	122800	39193	509	509	509	509	0
518	20240604	122700	39193	509	509	509	509	0
519	20240604	122600	39193	509	509	509	509	0
520	20240604	122500	39193	509	509	509	509	0
521	20240604	122400	39193	509	509	509	509	0
522	20240604	122300	39193	509	509	509	509	0
523	20240604	122200	39193	509	509	509	509	0
524	20240604	122100	39193	509	509	509	509	0
525	20240604	122000	39193	509	509	509	509	0
526	20240604	121900	39193	509	509	509	509	0
527	20240604	121800	39193	509	509	509	509	0
528	20240604	121700	39193	509	509	509	509	0
529	20240604	121600	39193	509	509	509	509	0
530	20240604	121500	39193	509	509	509	509	0
531	20240604	121400	39193	509	509	509	509	0
532	20240604	121300	39193	509	509	509	509	0
533	20240604	121200	39193	509	509	509	509	0
534	20240604	121100	39193	509	509	509	509	0
535	20240604	121000	39193	509	509	509	509	0
536	20240604	120900	39193	509	509	509	509	0
537	20240604	120800	39193	509	509	509	509	0
538	20240604	120700	39193	509	509	509	509	0
539	20240604	120600	39193	509	509	509	509	0
540	20240604	120500	39193	509	509	509	509	0
541	20240604	120400	39193	509	509	509	509	0
542	20240604	120300	39193	509	509	509	509	0
543	20240604	120200	39193	509	509	509	509	0
544	20240604	120100	39193	509	509	509	509	0
545	20240604	120000	39193	509	509	509	509	0
546	20240604	115900	39193	509	509	509	509	0
547	20240604	115800	39193	509	509	509	509	0
548	20240604	115700	39193	509	509	509	509	0
549	20240604	115600	39193	509	509	509	509	0
550	20240604	115500	39193	509	509	509	509	0
551	20240604	115400	39193	509	509	509	509	0
552	20240604	115300	39193	509	509	509	509	0
553	20240604	115200	39193	509	509	509	509	0
554	20240604	115100	39193	509	509	509	509	0
555	20240604	115000	39193	509	509	509	509	0
556	20240604	114900	39193	509	509	509	509	0
557	20240604	114800	39193	509	509	509	509	0
558	20240604	114700	39193	509	509	509	509	0
559	20240604	114600	39193	509	509	509	509	0
560	20240604	114500	39193	509	509	509	509	0
561	20240604	114400	39193	509	509	509	509	0
562	20240604	114300	39193	509	509	509	509	0
563	20240604	114200	39193	509	509	509	509	0
564	20240604	114100	39193	509	509	509	509	0
565	20240604	114000	39193	509	509	509	509	0
566	20240604	113900	39193	509	509	509	509	0
567	20240604	113800	39193	509	509	509	509	0
568	20240604	113700	39193	509	509	509	509	0
569	20240604	113600	39193	509	509	509	509	0
570	20240604	113500	39193	509	509	509	509	0
571	20240604	113400	39193	509	509	509	509	0
572	20240604	113300	39193	509	509	509	509	0
573	20240604	113200	39193	509	509	509	509	0
574	20240604	113100	39193	509	509	509	509	0
575	20240604	113000	39193	509	509	509	509	0
576	20240604	112900	39193	509	509	509	509	0
577	20240604	112800	39193	509	509	509	509	0
578	20240604	112700	39193	509	509	509	509	0
579	20240604	112600	39193	509	509	509	509	0
580	20240604	112500	39193	509	509	509	509	0
581	20240604	112400	39193	509	509	509	509	0
582	20240604	112300	39193	509	509	509	509	0
583	20240604	112200	39193	509	509	509	509	0
584	20240604	112100	39193	509	509	509	509	0
585	20240604	112000	39193	509	509	509	509	0
586	20240604	111900	39193	509	509	509	509	0
587	20240604	111800	39193	509	509	509	509	0
588	20240604	111700	39193	509	509	509	509	0
589	20240604	111600	39193	509	509	509	509	0
590	20240604	111500	39193	509	509	509	509	0
591	20240604	111400	39193	509	509	509	509	0
592	20240604	111300	39193	509	509	509	509	0
593	20240604	111200	39193	509	509	509	509	0
594	20240604	111100	39193	509	509	509	509	0
595	20240604	111000	39193	509	509	509	509	0
596	20240604	110900	39193	509	509	509	509	0
597	20240604	110800	39193	509	509	509	509	0
598	20240604	110700	39193	509	509	509	509	0
599	20240604	110600	39193	509	509	509	509	0
600	20240604	110500	39193	509	509	509	509	0
601	20240604	110400	39193	509	509	509	509	0
602	20240604	110300	39193	509	509	509	509	0
603	20240604	110200	39193	509	509	509	509	0
604	20240604	110100	39193	509	509	509	509	0
605	20240604	110000	39193	509	509	509	509	0
606	20240604	105900	39193	509	509	509	509	0
607	20240604	105800	39193	509	509	509	509	0
608	20240604	105700	39193	509	509	509	509	0
609	20240604	105600	39193	509	509	509	509	0
610	20240604	105500	39193	509	509	509	509	0
611	20240604	105400	39193	509	509	509	509	0
612	20240604	105300	39193	509	509	509	509	0
613	20240604	105200	39193	509	509	509	509	0
614	20240604	105100	39193	509	509	509	509	0
615	20240604	105000	39193	509	509	509	509	0
616	20240604	104900	39193	509	509	509	509	0
617	20240604	104800	39193	509	509	509	509	0
618	20240604	104700	39193	509	509	509	509	0
619	20240604	104600	39193	509	509	509	509	0
620	20240604	104500	39193	509	509	509	509	0
621	20240604	104400	39193	509	509	509	509	0
622	20240604	104300	39193	509	509	509	509	0
623	20240604	104200	39193	509	509	509	509	0
624	20240604	104100	39193	509	509	509	509	0
625	20240604	104000	39193	509	509	509	509	0
626	20240604	103900	39193	509	509	509	509	0
627	20240604	103800	39193	509	509	509	509	0
628	20240604	103700	39193	509	509	509	509	0
629	20240604	103600	39193	509	509	509	509	0
630	20240604	103500	39193	509	509	509	509	0
631	20240604	103400	39193	509	509	509	509	0
632	20240604	103300	39193	509	509	509	509	4
633	20240604	103200	37157	509	509	509	509	0
634	20240604	103100	37157	509	509	509	509	0
635	20240604	103000	37157	509	509	509	509	0
636	20240604	102900	37157	509	509	509	509	0
637	20240604	102800	37157	509	509	509	509	0
638	20240604	102700	37157	509	509	509	509	0
639	20240604	102600	37157	509	509	509	509	0
640	20240604	102500	37157	509	509	509	509	0
641	20240604	102400	37157	509	509	509	509	0
642	20240604	102300	37157	509	509	509	509	0
643	20240604	102200	37157	509	509	509	509	0
644	20240604	102100	37157	509	509	509	509	0
645	20240604	102000	37157	509	509	509	509	0
646	20240604	101900	37157	509	509	509	509	0
647	20240604	101800	37157	509	509	509	509	0
648	20240604	101700	37157	509	509	509	509	0
649	20240604	101600	37157	509	509	509	509	0
650	20240604	101500	37157	509	509	509	509	0
651	20240604	101400	37157	509	509	509	509	0
652	20240604	101300	37157	509	509	509	509	0
653	20240604	101200	37157	509	509	509	509	0
654	20240604	101100	37157	509	509	509	509	0
655	20240604	101000	37157	509	509	509	509	0
656	20240604	100900	37157	509	509	509	509	0
657	20240604	100800	37157	509	509	509	509	0
658	20240604	100700	37157	509	509	509	509	0
659	20240604	100600	37157	509	509	509	509	0
660	20240604	100500	37157	509	509	509	509	0
661	20240604	100400	37157	509	509	509	509	0
662	20240604	100300	37157	509	509	509	509	0
663	20240604	100200	37157	509	509	509	509	0
664	20240604	100100	37157	509	509	509	509	0
665	20240604	100000	37157	509	509	509	509	0
666	20240604	095900	37157	509	509	509	509	0
667	20240604	095800	37157	509	509	509	509	0
668	20240604	095700	37157	509	509	509	509	0
669	20240604	095600	37157	509	509	509	509	0
670	20240604	095500	37157	509	509	509	509	0
671	20240604	095400	37157	509	509	509	509	0
672	20240604	095300	37157	509	509	509	509	0
673	20240604	095200	37157	509	509	509	509	0
674	20240604	095100	37157	509	509	509	509	0
675	20240604	095000	37157	509	509	509	509	0
676	20240604	094900	37157	509	509	509	509	0
677	20240604	094800	37157	509	509	509	509	0
678	20240604	094700	37157	509	509	509	509	0
679	20240604	094600	37157	509	509	509	509	0
680	20240604	094500	37157	509	509	509	509	0
681	20240604	094400	37157	509	509	509	509	0
682	20240604	094300	37157	509	509	509	509	0
683	20240604	094200	37157	509	509	509	509	0
684	20240604	094100	37157	509	509	509	509	0
685	20240604	094000	37157	509	509	509	509	0
686	20240604	093900	37157	509	509	509	509	0
687	20240604	093800	37157	509	509	509	509	1
688	20240604	093700	36648	509	509	509	509	0
689	20240604	093600	36648	509	509	509	509	2
690	20240604	093500	35630	509	509	509	509	1
691	20240604	093400	35121	509	509	509	509	0
692	20240604	093300	35121	509	509	509	509	0
693	20240604	093200	35121	509	509	509	509	0
694	20240604	093100	35121	509	509	509	509	0
695	20240604	093000	35121	509	509	509	509	0
696	20240604	092900	35121	509	509	509	509	0
697	20240604	092800	35121	509	509	509	509	0
698	20240604	092700	35121	509	509	509	509	0
699	20240604	092600	35121	509	509	509	509	0
700	20240604	092500	35121	509	509	509	509	0
701	20240604	092400	35121	509	509	509	509	0
702	20240604	092300	35121	509	509	509	509	0
703	20240604	092200	35121	509	509	509	509	0
704	20240604	092100	35121	509	509	509	509	0
705	20240604	092000	35121	509	509	509	509	0
706	20240604	091900	35121	509	509	509	509	0
707	20240604	091800	35121	509	509	509	509	0
708	20240604	091700	35121	509	509	509	509	0
709	20240604	091600	35121	509	509	509	509	0
710	20240604	091500	35121	509	509	509	509	0
711	20240604	091400	35121	509	509	509	509	0
712	20240604	091300	35121	509	509	509	509	0
713	20240604	091200	35121	509	509	509	509	0
714	20240604	091100	35121	509	509	509	509	0
715	20240604	091000	35121	509	509	509	509	0
716	20240604	090900	35121	509	509	509	509	0
717	20240604	090800	35121	509	509	509	509	68
718	20240604	090700	509	509	509	509	509	0
719	20240604	090600	509	509	509	509	509	0
720	20240604	090500	509	509	509	509	509	0
721	20240604	090400	509	509	509	509	509	0
722	20240604	090300	509	509	509	509	509	0
723	20240604	090200	509	509	509	509	509	0
724	20240604	090100	509	509	509	509	509	0
725	20240604	090000	509	509	509	509	509	1