KissMeData/114920/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	194200	5435	2990	2990	2990	2990	1
3	20240614	194100	5435	2990	2990	2990	2990	0
4	20240614	194000	5435	2990	2990	2990	2990	0
5	20240614	193900	5435	2990	2990	2990	2990	0
6	20240614	193800	5435	2990	2990	2990	2990	0
7	20240614	193700	5435	2990	2990	2990	2990	0
8	20240614	193600	5435	2990	2990	2990	2990	0
9	20240614	193500	5435	2990	2990	2990	2990	0
10	20240614	193400	5435	2990	2990	2990	2990	0
11	20240614	193300	5435	2990	2990	2990	2990	0
12	20240614	193200	5435	2990	2990	2990	2990	0
13	20240614	193100	5435	2990	2990	2990	2990	0
14	20240614	193000	5435	2990	2990	2990	2990	0
15	20240614	192900	5435	2990	2990	2990	2990	0
16	20240614	192800	5435	2990	2990	2990	2990	0
17	20240614	192700	5435	2990	2990	2990	2990	0
18	20240614	192600	5435	2990	2990	2990	2990	0
19	20240614	192500	5435	2990	2990	2990	2990	0
20	20240614	192400	5435	2990	2990	2990	2990	0
21	20240614	192300	5435	2990	2990	2990	2990	0
22	20240614	192200	5435	2990	2990	2990	2990	0
23	20240614	192100	5435	2990	2990	2990	2990	0
24	20240614	192000	5435	2990	2990	2990	2990	0
25	20240614	191900	5435	2990	2990	2990	2990	0
26	20240614	191800	5435	2990	2990	2990	2990	0
27	20240614	191700	5435	2990	2990	2990	2990	0
28	20240614	191600	5435	2990	2990	2990	2990	0
29	20240614	191500	5435	2990	2990	2990	2990	0
30	20240614	191400	5435	2990	2990	2990	2990	0
31	20240614	191300	5435	2990	2990	2990	2990	0
32	20240614	191200	5435	2990	2990	2990	2990	1
33	20240614	191100	5435	2990	2990	2990	2990	0
34	20240614	191000	5435	2990	2990	2990	2990	0
35	20240614	190900	5435	2990	2990	2990	2990	0
36	20240614	190800	5435	2990	2990	2990	2990	0
37	20240614	190700	5435	2990	2990	2990	2990	0
38	20240614	190600	5435	2990	2990	2990	2990	0
39	20240614	190500	5435	2990	2990	2990	2990	0
40	20240614	190400	5435	2990	2990	2990	2990	0
41	20240614	190300	5435	2990	2990	2990	2990	0
42	20240614	190200	5435	2990	2990	2990	2990	0
43	20240614	190100	5435	2990	2990	2990	2990	0
44	20240614	190000	5435	2990	2990	2990	2990	0
45	20240614	185900	5435	2990	2990	2990	2990	0
46	20240614	185800	5435	2990	2990	2990	2990	0
47	20240614	185700	5435	2990	2990	2990	2990	0
48	20240614	185600	5435	2990	2990	2990	2990	0
49	20240614	185500	5435	2990	2990	2990	2990	0
50	20240614	185400	5435	2990	2990	2990	2990	0
51	20240614	185300	5435	2990	2990	2990	2990	0
52	20240614	185200	5435	2990	2990	2990	2990	0
53	20240614	185100	5435	2990	2990	2990	2990	0
54	20240614	185000	5435	2990	2990	2990	2990	0
55	20240614	184900	5435	2990	2990	2990	2990	0
56	20240614	184800	5435	2990	2990	2990	2990	0
57	20240614	184700	5435	2990	2990	2990	2990	0
58	20240614	184600	5435	2990	2990	2990	2990	0
59	20240614	184500	5435	2990	2990	2990	2990	0
60	20240614	184400	5435	2990	2990	2990	2990	0
61	20240614	184300	5435	2990	2990	2990	2990	0
62	20240614	184200	5435	2990	2990	2990	2990	1
63	20240614	184100	5435	2990	2990	2990	2990	0
64	20240614	184000	5435	2990	2990	2990	2990	0
65	20240614	183900	5435	2990	2990	2990	2990	0
66	20240614	183800	5435	2990	2990	2990	2990	0
67	20240614	183700	5435	2990	2990	2990	2990	0
68	20240614	183600	5435	2990	2990	2990	2990	0
69	20240614	183500	5435	2990	2990	2990	2990	0
70	20240614	183400	5435	2990	2990	2990	2990	0
71	20240614	183300	5435	2990	2990	2990	2990	0
72	20240614	183200	5435	2990	2990	2990	2990	0
73	20240614	183100	5435	2990	2990	2990	2990	0
74	20240614	183000	5435	2990	2990	2990	2990	0
75	20240614	182900	5435	2990	2990	2990	2990	0
76	20240614	182800	5435	2990	2990	2990	2990	0
77	20240614	182700	5435	2990	2990	2990	2990	0
78	20240614	182600	5435	2990	2990	2990	2990	0
79	20240614	182500	5435	2990	2990	2990	2990	0
80	20240614	182400	5435	2990	2990	2990	2990	0
81	20240614	182300	5435	2990	2990	2990	2990	0
82	20240614	182200	5435	2990	2990	2990	2990	0
83	20240614	182100	5435	2990	2990	2990	2990	0
84	20240614	182000	5435	2990	2990	2990	2990	0
85	20240614	181900	5435	2990	2990	2990	2990	0
86	20240614	181800	5435	2990	2990	2990	2990	0
87	20240614	181700	5435	2990	2990	2990	2990	0
88	20240614	181600	5435	2990	2990	2990	2990	0
89	20240614	181500	5435	2990	2990	2990	2990	0
90	20240614	181400	5435	2990	2990	2990	2990	0
91	20240614	181300	5435	2990	2990	2990	2990	0
92	20240614	181200	5435	2990	2990	2990	2990	1
93	20240614	181100	5435	2990	2990	2990	2990	0
94	20240614	181000	5435	2990	2990	2990	2990	0
95	20240614	180900	5435	2990	2990	2990	2990	0
96	20240614	180800	5435	2990	2990	2990	2990	0
97	20240614	180700	5435	2990	2990	2990	2990	0
98	20240614	180600	5435	2990	2990	2990	2990	0
99	20240614	180500	5435	2990	2990	2990	2990	0
100	20240614	180400	5435	2990	2990	2990	2990	0
101	20240614	180300	5435	2990	2990	2990	2990	0
102	20240614	180200	5435	2990	2990	2990	2990	0
103	20240614	180100	5435	2990	2990	2990	2990	0
104	20240614	180000	5435	2990	2990	2990	2990	0
105	20240614	175900	5435	2990	2990	2990	2990	0
106	20240614	175800	5435	2990	2990	2990	2990	0
107	20240614	175700	5435	2990	2990	2990	2990	0
108	20240614	175600	5435	2990	2990	2990	2990	0
109	20240614	175500	5435	2990	2990	2990	2990	0
110	20240614	175400	5435	2990	2990	2990	2990	0
111	20240614	175300	5435	2990	2990	2990	2990	0
112	20240614	175200	5435	2990	2990	2990	2990	0
113	20240614	175100	5435	2990	2990	2990	2990	0
114	20240614	175000	5435	2990	2990	2990	2990	0
115	20240614	174900	5435	2990	2990	2990	2990	0
116	20240614	174800	5435	2990	2990	2990	2990	0
117	20240614	174700	5435	2990	2990	2990	2990	0
118	20240614	174600	5435	2990	2990	2990	2990	0
119	20240614	174500	5435	2990	2990	2990	2990	0
120	20240614	174400	5435	2990	2990	2990	2990	0
121	20240614	174300	5435	2990	2990	2990	2990	0
122	20240614	174200	5435	2990	2990	2990	2990	1
123	20240614	174100	5435	2990	2990	2990	2990	0
124	20240614	174000	5435	2990	2990	2990	2990	0
125	20240614	173900	5435	2990	2990	2990	2990	0
126	20240614	173800	5435	2990	2990	2990	2990	0
127	20240614	173700	5435	2990	2990	2990	2990	0
128	20240614	173600	5435	2990	2990	2990	2990	0
129	20240614	173500	5435	2990	2990	2990	2990	0
130	20240614	173400	5435	2990	2990	2990	2990	0
131	20240614	173300	5435	2990	2990	2990	2990	0
132	20240614	173200	5435	2990	2990	2990	2990	0
133	20240614	173100	5435	2990	2990	2990	2990	0
134	20240614	173000	5435	2990	2990	2990	2990	0
135	20240614	172900	5435	2990	2990	2990	2990	0
136	20240614	172800	5435	2990	2990	2990	2990	0
137	20240614	172700	5435	2990	2990	2990	2990	0
138	20240614	172600	5435	2990	2990	2990	2990	0
139	20240614	172500	5435	2990	2990	2990	2990	0
140	20240614	172400	5435	2990	2990	2990	2990	0
141	20240614	172300	5435	2990	2990	2990	2990	0
142	20240614	172200	5435	2990	2990	2990	2990	0
143	20240614	172100	5435	2990	2990	2990	2990	0
144	20240614	172000	5435	2990	2990	2990	2990	0
145	20240614	171900	5435	2990	2990	2990	2990	0
146	20240614	171800	5435	2990	2990	2990	2990	0
147	20240614	171700	5435	2990	2990	2990	2990	0
148	20240614	171600	5435	2990	2990	2990	2990	0
149	20240614	171500	5435	2990	2990	2990	2990	0
150	20240614	171400	5435	2990	2990	2990	2990	0
151	20240614	171300	5435	2990	2990	2990	2990	0
152	20240614	171200	5435	2990	2990	2990	2990	1
153	20240614	171100	5435	2990	2990	2990	2990	0
154	20240614	171000	5435	2990	2990	2990	2990	0
155	20240614	170900	5435	2990	2990	2990	2990	0
156	20240614	170800	5435	2990	2990	2990	2990	0
157	20240614	170700	5435	2990	2990	2990	2990	0
158	20240614	170600	5435	2990	2990	2990	2990	0
159	20240614	170500	5435	2990	2990	2990	2990	0
160	20240614	170400	5435	2990	2990	2990	2990	0
161	20240614	170300	5435	2990	2990	2990	2990	0
162	20240614	170200	5435	2990	2990	2990	2990	0
163	20240614	170100	5435	2990	2990	2990	2990	0
164	20240614	170000	5435	2990	2990	2990	2990	0
165	20240614	165900	5435	2990	2990	2990	2990	0
166	20240614	165800	5435	2990	2990	2990	2990	0
167	20240614	165700	5435	2990	2990	2990	2990	0
168	20240614	165600	5435	2990	2990	2990	2990	0
169	20240614	165500	5435	2990	2990	2990	2990	0
170	20240614	165400	5435	2990	2990	2990	2990	0
171	20240614	165300	5435	2990	2990	2990	2990	0
172	20240614	165200	5435	2990	2990	2990	2990	0
173	20240614	165100	5435	2990	2990	2990	2990	0
174	20240614	165000	5435	2990	2990	2990	2990	0
175	20240614	164900	5435	2990	2990	2990	2990	0
176	20240614	164800	5435	2990	2990	2990	2990	0
177	20240614	164700	5435	2990	2990	2990	2990	0
178	20240614	164600	5435	2990	2990	2990	2990	0
179	20240614	164500	5435	2990	2990	2990	2990	0
180	20240614	164400	5435	2990	2990	2990	2990	0
181	20240614	164300	5435	2990	2990	2990	2990	0
182	20240614	164200	5435	2990	2990	2990	2990	1
183	20240614	164100	5435	2990	2990	2990	2990	0
184	20240614	164000	5435	2990	2990	2990	2990	0
185	20240614	163900	5435	2990	2990	2990	2990	0
186	20240614	163800	5435	2990	2990	2990	2990	0
187	20240614	163700	5435	2990	2990	2990	2990	0
188	20240614	163600	5435	2990	2990	2990	2990	0
189	20240614	163500	5435	2990	2990	2990	2990	0
190	20240614	163400	5435	2990	2990	2990	2990	0
191	20240614	163300	5435	2990	2990	2990	2990	0
192	20240614	163200	5435	2990	2990	2990	2990	0
193	20240614	163100	5435	2990	2990	2990	2990	0
194	20240614	163000	5435	2990	2990	2990	2990	0
195	20240614	162900	5435	2990	2990	2990	2990	0
196	20240614	162800	5435	2990	2990	2990	2990	0
197	20240614	162700	5435	2990	2990	2990	2990	0
198	20240614	162600	5435	2990	2990	2990	2990	0
199	20240614	162500	5435	2990	2990	2990	2990	0
200	20240614	162400	5435	2990	2990	2990	2990	0
201	20240614	162300	5435	2990	2990	2990	2990	0
202	20240614	162200	5435	2990	2990	2990	2990	0
203	20240614	162100	5435	2990	2990	2990	2990	0
204	20240614	162000	5435	2990	2990	2990	2990	0
205	20240614	161900	5435	2990	2990	2990	2990	0
206	20240614	161800	5435	2990	2990	2990	2990	0
207	20240614	161700	5435	2990	2990	2990	2990	0
208	20240614	161600	5435	2990	2990	2990	2990	0
209	20240614	161500	5435	2990	2990	2990	2990	0
210	20240614	161400	5435	2990	2990	2990	2990	0
211	20240614	161300	5435	2990	2990	2990	2990	0
212	20240614	161200	5435	2990	2990	2990	2990	1
213	20240614	161100	5435	2990	2990	2990	2990	0
214	20240614	161000	5435	2990	2990	2990	2990	0
215	20240614	160900	5435	2990	2990	2990	2990	0
216	20240614	160800	5435	2990	2990	2990	2990	0
217	20240614	160700	5435	2990	2990	2990	2990	0
218	20240614	160600	5435	2990	2990	2990	2990	0
219	20240614	160500	5435	2990	2990	2990	2990	0
220	20240614	160400	5435	2990	2990	2990	2990	0
221	20240614	160300	5435	2990	2990	2990	2990	0
222	20240614	160200	5435	2990	2990	2990	2990	0
223	20240614	160100	5435	2990	2990	2990	2990	0
224	20240614	160000	5435	2990	2990	2990	2990	0
225	20240614	155900	5435	2990	2990	2990	2990	0
226	20240614	155800	5435	2990	2990	2990	2990	0
227	20240614	155700	5435	2990	2990	2990	2990	0
228	20240614	155600	5435	2990	2990	2990	2990	0
229	20240614	155500	5435	2990	2990	2990	2990	0
230	20240614	155400	5435	2990	2990	2990	2990	0
231	20240614	155300	5435	2990	2990	2990	2990	0
232	20240614	155200	5435	2990	2990	2990	2990	0
233	20240614	155100	5435	2990	2990	2990	2990	0
234	20240614	155000	5435	2990	2990	2990	2990	0
235	20240614	154900	5435	2990	2990	2990	2990	0
236	20240614	154800	5435	2990	2990	2990	2990	0
237	20240614	154700	5435	2990	2990	2990	2990	0
238	20240614	154600	5435	2990	2990	2990	2990	0
239	20240614	154500	5435	2990	2990	2990	2990	0
240	20240614	154400	5435	2990	2990	2990	2990	0
241	20240614	154300	5435	2990	2990	2990	2990	0
242	20240614	154200	5435	2990	2990	2990	2990	1
243	20240614	154100	5435	2990	2990	2990	2990	0
244	20240614	154000	5435	2990	2990	2990	2990	0
245	20240614	153900	5435	2990	2990	2990	2990	0
246	20240614	153800	5435	2990	2990	2990	2990	0
247	20240614	153700	5435	2990	2990	2990	2990	0
248	20240614	153600	5435	2990	2990	2990	2990	0
249	20240614	153500	5435	2990	2990	2990	2990	0
250	20240614	153400	5435	2990	2990	2990	2990	0
251	20240614	153300	5435	2990	2990	2990	2990	0
252	20240614	153200	5435	2990	2990	2990	2990	0
253	20240614	153100	5435	2990	2990	2990	2990	0
254	20240614	153000	5435	2990	2990	2990	2990	0
255	20240614	152900	5435	2990	2990	2990	2990	0
256	20240614	152800	5435	2990	2990	2990	2990	0
257	20240614	152700	5435	2990	2990	2990	2990	0
258	20240614	152600	5435	2990	2990	2990	2990	0
259	20240614	152500	5435	2990	2990	2990	2990	0
260	20240614	152400	5435	2990	2990	2990	2990	0
261	20240614	152300	5435	2990	2990	2990	2990	0
262	20240614	152200	5435	2990	2990	2990	2990	0
263	20240614	152100	5435	2990	2990	2990	2990	0
264	20240614	152000	5435	2990	2990	2990	2990	0
265	20240614	151900	5435	2990	2990	2990	2990	0
266	20240614	151800	5435	2990	2990	2990	2990	0
267	20240614	151700	5435	2990	2990	2990	2990	0
268	20240614	151600	5435	2990	2990	2990	2990	0
269	20240614	151500	5435	2990	2990	2990	2990	0
270	20240614	151400	5435	2990	2990	2990	2990	0
271	20240614	151300	5435	2990	2990	2990	2990	0
272	20240614	151200	5435	2990	2990	2990	2990	0
273	20240614	151100	5435	2990	2990	2990	2990	0
274	20240614	151000	5435	2990	2990	2990	2990	0
275	20240614	150900	5435	2990	2990	2990	2990	0
276	20240614	150800	5435	2990	2990	2990	2990	0
277	20240614	150700	5435	2990	2990	2990	2990	0
278	20240614	150600	5435	2990	2990	2990	2990	0
279	20240614	150500	5435	2990	2990	2990	2990	0
280	20240614	150400	5435	2990	2990	2990	2990	0
281	20240614	150300	5435	2990	2990	2990	2990	0
282	20240614	150200	5435	2990	2990	2990	2990	0
283	20240614	150100	5435	2990	2990	2990	2990	0
284	20240614	150000	5435	2990	2990	2990	2990	0
285	20240614	145900	5435	2990	2990	2990	2990	0
286	20240614	145800	5435	2990	2990	2990	2990	0
287	20240614	145700	5435	2990	2990	2990	2990	0
288	20240614	145600	5435	2990	2990	2990	2990	0
289	20240614	145500	5435	2990	2990	2990	2990	0
290	20240614	145400	5435	2990	2990	2990	2990	0
291	20240614	145300	5435	2990	2990	2990	2990	0
292	20240614	145200	5435	2990	2990	2990	2990	0
293	20240614	145100	5435	2990	2990	2990	2990	0
294	20240614	145000	5435	2990	2990	2990	2990	0
295	20240614	144900	5435	2990	2990	2990	2990	0
296	20240614	144800	5435	2990	2990	2990	2990	0
297	20240614	144700	5435	2990	2990	2990	2990	0
298	20240614	144600	5435	2990	2990	2990	2990	0
299	20240614	144500	5435	2990	2990	2990	2990	0
300	20240614	144400	5435	2990	2990	2990	2990	0
301	20240614	144300	5435	2990	2990	2990	2990	0
302	20240614	144200	5435	2990	2990	2990	2990	0
303	20240614	144100	5435	2990	2990	2990	2990	0
304	20240614	144000	5435	2990	2990	2990	2990	0
305	20240614	143900	5435	2990	2990	2990	2990	0
306	20240614	143800	5435	2990	2990	2990	2990	0
307	20240614	143700	5435	2990	2990	2990	2990	0
308	20240614	143600	5435	2990	2990	2990	2990	0
309	20240614	143500	5435	2990	2990	2990	2990	0
310	20240614	143400	5435	2990	2990	2990	2990	0
311	20240614	143300	5435	2990	2990	2990	2990	0
312	20240614	143200	5435	2990	2990	2990	2990	0
313	20240614	143100	5435	2990	2990	2990	2990	0
314	20240614	143000	5435	2990	2990	2990	2990	0
315	20240614	142900	5435	2990	2990	2990	2990	0
316	20240614	142800	5435	2990	2990	2990	2990	0
317	20240614	142700	5435	2990	2990	2990	2990	0
318	20240614	142600	5435	2990	2990	2990	2990	0
319	20240614	142500	5435	2990	2990	2990	2990	0
320	20240614	142400	5435	2990	2990	2990	2990	0
321	20240614	142300	5435	2990	2990	2990	2990	0
322	20240614	142200	5435	2990	2990	2990	2990	0
323	20240614	142100	5435	2990	2990	2990	2990	0
324	20240614	142000	5435	2990	2990	2990	2990	0
325	20240614	141900	5435	2990	2990	2990	2990	0
326	20240614	141800	5435	2990	2990	2990	2990	0
327	20240614	141700	5435	2990	2990	2990	2990	0
328	20240614	141600	5435	2990	2990	2990	2990	0
329	20240614	141500	5435	2990	2990	2990	2990	0
330	20240614	141400	5435	2990	2990	2990	2990	0
331	20240614	141300	5435	2990	2990	2990	2990	0
332	20240614	141200	5435	2990	2990	2990	2990	0
333	20240614	141100	5435	2990	2990	2990	2990	0
334	20240614	141000	5435	2990	2990	2990	2990	0
335	20240614	140900	5435	2990	2990	2990	2990	0
336	20240614	140800	5435	2990	2990	2990	2990	0
337	20240614	140700	5435	2990	2990	2990	2990	0
338	20240614	140600	5435	2990	2990	2990	2990	0
339	20240614	140500	5435	2990	2990	2990	2990	0
340	20240614	140400	5435	2990	2990	2990	2990	0
341	20240614	140300	5435	2990	2990	2990	2990	0
342	20240614	140200	5435	2990	2990	2990	2990	0
343	20240614	140100	5435	2990	2990	2990	2990	0
344	20240614	140000	5435	2990	2990	2990	2990	0
345	20240614	135900	5435	2990	2990	2990	2990	0
346	20240614	135800	5435	2990	2990	2990	2990	0
347	20240614	135700	5435	2990	2990	2990	2990	0
348	20240614	135600	5435	2990	2990	2990	2990	0
349	20240614	135500	5435	2990	2990	2990	2990	0
350	20240614	135400	5435	2990	2990	2990	2990	0
351	20240614	135300	5435	2990	2990	2990	2990	0
352	20240614	135200	5435	2990	2990	2990	2990	0
353	20240614	135100	5435	2990	2990	2990	2990	0
354	20240614	135000	5435	2990	2990	2990	2990	0
355	20240614	134900	5435	2990	2990	2990	2990	0
356	20240614	134800	5435	2990	2990	2990	2990	0
357	20240614	134700	5435	2990	2990	2990	2990	0
358	20240614	134600	5435	2990	2990	2990	2990	0
359	20240614	134500	5435	2990	2990	2990	2990	0
360	20240614	134400	5435	2990	2990	2990	2990	0
361	20240614	134300	5435	2990	2990	2990	2990	0
362	20240614	134200	5435	2990	2990	2990	2990	0
363	20240614	134100	5435	2990	2990	2990	2990	0
364	20240614	134000	5435	2990	2990	2990	2990	0
365	20240614	133900	5435	2990	2990	2990	2990	0
366	20240614	133800	5435	2990	2990	2990	2990	0
367	20240614	133700	5435	2990	2990	2990	2990	0
368	20240614	133600	5435	2990	2990	2990	2990	0
369	20240614	133500	5435	2990	2990	2990	2990	0
370	20240614	133400	5435	2990	2990	2990	2990	0
371	20240614	133300	5435	2990	2990	2990	2990	0
372	20240614	133200	5435	2990	2990	2990	2990	0
373	20240614	133100	5435	2990	2990	2990	2990	0
374	20240614	133000	5435	2990	2990	2990	2990	0
375	20240614	132900	5435	2990	2990	2990	2990	0
376	20240614	132800	5435	2990	2990	2990	2990	0
377	20240614	132700	5435	2990	2990	2990	2990	0
378	20240614	132600	5435	2990	2990	2990	2990	0
379	20240614	132500	5435	2990	2990	2990	2990	0
380	20240614	132400	5435	2990	2990	2990	2990	0
381	20240614	132300	5435	2990	2990	2990	2990	0
382	20240614	132200	5435	2990	2990	2990	2990	0
383	20240614	132100	5435	2990	2990	2990	2990	0
384	20240614	132000	5435	2990	2990	2990	2990	0
385	20240614	131900	5435	2990	2990	2990	2990	0
386	20240614	131800	5435	2990	2990	2990	2990	0
387	20240614	131700	5435	2990	2990	2990	2990	0
388	20240614	131600	5435	2990	2990	2990	2990	0
389	20240614	131500	5435	2990	2990	2990	2990	0
390	20240614	131400	5435	2990	2990	2990	2990	0
391	20240614	131300	5435	2990	2990	2990	2990	0
392	20240614	131200	5435	2990	2990	2990	2990	0
393	20240614	131100	5435	2990	2990	2990	2990	0
394	20240614	131000	5435	2990	2990	2990	2990	0
395	20240614	130900	5435	2990	2990	2990	2990	0
396	20240614	130800	5435	2990	2990	2990	2990	0
397	20240614	130700	5435	2990	2990	2990	2990	0
398	20240614	130600	5435	2990	2990	2990	2990	0
399	20240614	130500	5435	2990	2990	2990	2990	0
400	20240614	130400	5435	2990	2990	2990	2990	0
401	20240614	130300	5435	2990	2990	2990	2990	0
402	20240614	130200	5435	2990	2990	2990	2990	0
403	20240614	130100	5435	2990	2990	2990	2990	0
404	20240614	130000	5435	2990	2990	2990	2990	0
405	20240614	125900	5435	2990	2990	2990	2990	0
406	20240614	125800	5435	2990	2990	2990	2990	0
407	20240614	125700	5435	2990	2990	2990	2990	0
408	20240614	125600	5435	2990	2990	2990	2990	0
409	20240614	125500	5435	2990	2990	2990	2990	0
410	20240614	125400	5435	2990	2990	2990	2990	0
411	20240614	125300	5435	2990	2990	2990	2990	0
412	20240614	125200	5435	2990	2990	2990	2990	0
413	20240614	125100	5435	2990	2990	2990	2990	0
414	20240614	125000	5435	2990	2990	2990	2990	0
415	20240614	124900	5435	2990	2990	2990	2990	0
416	20240614	124800	5435	2990	2990	2990	2990	0
417	20240614	124700	5435	2990	2990	2990	2990	0
418	20240614	124600	5435	2990	2990	2990	2990	0
419	20240614	124500	5435	2990	2990	2990	2990	0
420	20240614	124400	5435	2990	2990	2990	2990	0
421	20240614	124300	5435	2990	2990	2990	2990	0
422	20240614	124200	5435	2990	2990	2990	2990	0
423	20240614	124100	5435	2990	2990	2990	2990	0
424	20240614	124000	5435	2990	2990	2990	2990	0
425	20240614	123900	5435	2990	2990	2990	2990	0
426	20240614	123800	5435	2990	2990	2990	2990	0
427	20240614	123700	5435	2990	2990	2990	2990	0
428	20240614	123600	5435	2990	2990	2990	2990	0
429	20240614	123500	5435	2990	2990	2990	2990	0
430	20240614	123400	5435	2990	2990	2990	2990	0
431	20240614	123300	5435	2990	2990	2990	2990	0
432	20240614	123200	5435	2990	2990	2990	2990	0
433	20240614	123100	5435	2990	2990	2990	2990	0
434	20240614	123000	5435	2990	2990	2990	2990	0
435	20240614	122900	5435	2990	2990	2990	2990	0
436	20240614	122800	5435	2990	2990	2990	2990	0
437	20240614	122700	5435	2990	2990	2990	2990	0
438	20240614	122600	5435	2990	2990	2990	2990	0
439	20240614	122500	5435	2990	2990	2990	2990	0
440	20240614	122400	5435	2990	2990	2990	2990	0
441	20240614	122300	5435	2990	2990	2990	2990	0
442	20240614	122200	5435	2990	2990	2990	2990	0
443	20240614	122100	5435	2990	2990	2990	2990	0
444	20240614	122000	5435	2990	2990	2990	2990	0
445	20240614	121900	5435	2990	2990	2990	2990	0
446	20240614	121800	5435	2990	2990	2990	2990	0
447	20240614	121700	5435	2990	2990	2990	2990	0
448	20240614	121600	5435	2990	2990	2990	2990	0
449	20240614	121500	5435	2990	2990	2990	2990	0
450	20240614	121400	5435	2990	2990	2990	2990	0
451	20240614	121300	5435	2990	2990	2990	2990	0
452	20240614	121200	5435	2990	2990	2990	2990	0
453	20240614	121100	5435	2990	2990	2990	2990	0
454	20240614	121000	5435	2990	2990	2990	2990	0
455	20240614	120900	5435	2990	2990	2990	2990	0
456	20240614	120800	5435	2990	2990	2990	2990	0
457	20240614	120700	5435	2990	2990	2990	2990	0
458	20240614	120600	5435	2990	2990	2990	2990	0
459	20240614	120500	5435	2990	2990	2990	2990	0
460	20240614	120400	5435	2990	2990	2990	2990	0
461	20240614	120300	5435	2990	2990	2990	2990	0
462	20240614	120200	5435	2990	2990	2990	2990	0
463	20240614	120100	5435	2990	2990	2990	2990	0
464	20240614	120000	5435	2990	2990	2990	2990	0
465	20240614	115900	5435	2990	2990	2990	2990	0
466	20240614	115800	5435	2990	2990	2990	2990	0
467	20240614	115700	5435	2990	2990	2990	2990	0
468	20240614	115600	5435	2990	2990	2990	2990	0
469	20240614	115500	5435	2990	2990	2990	2990	0
470	20240614	115400	5435	2990	2990	2990	2990	0
471	20240614	115300	5435	2990	2990	2990	2990	0
472	20240614	115200	5435	2990	2990	2990	2990	0
473	20240614	115100	5435	2990	2990	2990	2990	0
474	20240614	115000	5435	2990	2990	2990	2990	0
475	20240614	114900	5435	2990	2990	2990	2990	0
476	20240614	114800	5435	2990	2990	2990	2990	0
477	20240614	114700	5435	2990	2990	2990	2990	0
478	20240614	114600	5435	2990	2990	2990	2990	0
479	20240614	114500	5435	2990	2990	2990	2990	0
480	20240614	114400	5435	2990	2990	2990	2990	0
481	20240614	114300	5435	2990	2990	2990	2990	0
482	20240614	114200	5435	2990	2990	2990	2990	0
483	20240614	114100	5435	2990	2990	2990	2990	0
484	20240614	114000	5435	2990	2990	2990	2990	0
485	20240614	113900	5435	2990	2990	2990	2990	0
486	20240614	113800	5435	2990	2990	2990	2990	0
487	20240614	113700	5435	2990	2990	2990	2990	0
488	20240614	113600	5435	2990	2990	2990	2990	0
489	20240614	113500	5435	2990	2990	2990	2990	0
490	20240614	113400	5435	2990	2990	2990	2990	0
491	20240614	113300	5435	2990	2990	2990	2990	0
492	20240614	113200	5435	2990	2990	2990	2990	0
493	20240614	113100	5435	2990	2990	2990	2990	0
494	20240614	113000	5435	2990	2990	2990	2990	0
495	20240614	112900	5435	2990	2990	2990	2990	0
496	20240614	112800	5435	2990	2990	2990	2990	0
497	20240614	112700	5435	2990	2990	2990	2990	0
498	20240614	112600	5435	2990	2990	2990	2990	0
499	20240614	112500	5435	2990	2990	2990	2990	0
500	20240614	112400	5435	2990	2990	2990	2990	0
501	20240614	112300	5435	2990	2990	2990	2990	0
502	20240614	112200	5435	2990	2990	2990	2990	0
503	20240614	112100	5435	2990	2990	2990	2990	0
504	20240614	112000	5435	2990	2990	2990	2990	0
505	20240614	111900	5435	2990	2990	2990	2990	0
506	20240614	111800	5435	2990	2990	2990	2990	0
507	20240614	111700	5435	2990	2990	2990	2990	0
508	20240614	111600	5435	2990	2990	2990	2990	0
509	20240614	111500	5435	2990	2990	2990	2990	0
510	20240614	111400	5435	2990	2990	2990	2990	0
511	20240614	111300	5435	2990	2990	2990	2990	0
512	20240614	111200	5435	2990	2990	2990	2990	0
513	20240614	111100	5435	2990	2990	2990	2990	0
514	20240614	111000	5435	2990	2990	2990	2990	0
515	20240614	110900	5435	2990	2990	2990	2990	0
516	20240614	110800	5435	2990	2990	2990	2990	0
517	20240614	110700	5435	2990	2990	2990	2990	0
518	20240614	110600	5435	2990	2990	2990	2990	0
519	20240614	110500	5435	2990	2990	2990	2990	0
520	20240614	110400	5435	2990	2990	2990	2990	0
521	20240614	110300	5435	2990	2990	2990	2990	0
522	20240614	110200	5435	2990	2990	2990	2990	0
523	20240614	110100	5435	2990	2990	2990	2990	0
524	20240614	110000	5435	2990	2990	2990	2990	0
525	20240614	105900	5435	2990	2990	2990	2990	0
526	20240614	105800	5435	2990	2990	2990	2990	0
527	20240614	105700	5435	2990	2990	2990	2990	0
528	20240614	105600	5435	2990	2990	2990	2990	0
529	20240614	105500	5435	2990	2990	2990	2990	0
530	20240614	105400	5435	2990	2990	2990	2990	0
531	20240614	105300	5435	2990	2990	2990	2990	0
532	20240614	105200	5435	2990	2990	2990	2990	0
533	20240614	105100	5435	2990	2990	2990	2990	0
534	20240614	105000	5435	2990	2990	2990	2990	0
535	20240614	104900	5435	2990	2990	2990	2990	0
536	20240614	104800	5435	2990	2990	2990	2990	0
537	20240614	104700	5435	2990	2990	2990	2990	0
538	20240614	104600	5435	2990	2990	2990	2990	0
539	20240614	104500	5435	2990	2990	2990	2990	0
540	20240614	104400	5435	2990	2990	2990	2990	0
541	20240614	104300	5435	2990	2990	2990	2990	0
542	20240614	104200	5435	2990	2990	2990	2990	0
543	20240614	104100	5435	2990	2990	2990	2990	1
544	20240614	104000	2445	2445	2445	2445	2445	0
545	20240614	103900	2445	2445	2445	2445	2445	0
546	20240614	103800	2445	2445	2445	2445	2445	0
547	20240614	103700	2445	2445	2445	2445	2445	0
548	20240614	103600	2445	2445	2445	2445	2445	0
549	20240614	103500	2445	2445	2445	2445	2445	0
550	20240614	103400	2445	2445	2445	2445	2445	0
551	20240614	103300	2445	2445	2445	2445	2445	1
552	20240614	103200	0	2850	2850	2850	2850	0
553	20240614	103100	0	2850	2850	2850	2850	0
554	20240614	103000	0	2850	2850	2850	2850	0
555	20240614	102900	0	2850	2850	2850	2850	0
556	20240614	102800	0	2850	2850	2850	2850	0
557	20240614	102700	0	2850	2850	2850	2850	0
558	20240614	102600	0	2850	2850	2850	2850	0
559	20240614	102500	0	2850	2850	2850	2850	0
560	20240614	102400	0	2850	2850	2850	2850	0
561	20240614	102300	0	2850	2850	2850	2850	0
562	20240614	102200	0	2850	2850	2850	2850	0
563	20240614	102100	0	2850	2850	2850	2850	0
564	20240614	102000	0	2850	2850	2850	2850	0
565	20240614	101900	0	2850	2850	2850	2850	0
566	20240614	101800	0	2850	2850	2850	2850	0
567	20240614	101700	0	2850	2850	2850	2850	0
568	20240614	101600	0	2850	2850	2850	2850	0
569	20240614	101500	0	2850	2850	2850	2850	0
570	20240614	101400	0	2850	2850	2850	2850	0
571	20240614	101300	0	2850	2850	2850	2850	0
572	20240614	101200	0	2850	2850	2850	2850	0
573	20240614	101100	0	2850	2850	2850	2850	0
574	20240614	101000	0	2850	2850	2850	2850	0
575	20240614	100900	0	2850	2850	2850	2850	0
576	20240614	100800	0	2850	2850	2850	2850	0
577	20240614	100700	0	2850	2850	2850	2850	0
578	20240614	100600	0	2850	2850	2850	2850	0
579	20240614	100500	0	2850	2850	2850	2850	0
580	20240614	100400	0	2850	2850	2850	2850	0
581	20240614	100300	0	2850	2850	2850	2850	0
582	20240614	100200	0	2850	2850	2850	2850	0
583	20240614	100100	0	2850	2850	2850	2850	0
584	20240614	100000	0	2850	2850	2850	2850	0
585	20240614	095900	0	2850	2850	2850	2850	0
586	20240614	095800	0	2850	2850	2850	2850	0
587	20240614	095700	0	2850	2850	2850	2850	0
588	20240614	095600	0	2850	2850	2850	2850	0
589	20240614	095500	0	2850	2850	2850	2850	0
590	20240614	095400	0	2850	2850	2850	2850	0
591	20240614	095300	0	2850	2850	2850	2850	0
592	20240614	095200	0	2850	2850	2850	2850	0
593	20240614	095100	0	2850	2850	2850	2850	0
594	20240614	095000	0	2850	2850	2850	2850	0
595	20240614	094900	0	2850	2850	2850	2850	0
596	20240614	094800	0	2850	2850	2850	2850	0
597	20240614	094700	0	2850	2850	2850	2850	0
598	20240614	094600	0	2850	2850	2850	2850	0
599	20240614	094500	0	2850	2850	2850	2850	0
600	20240614	094400	0	2850	2850	2850	2850	0
601	20240614	094300	0	2850	2850	2850	2850	0
602	20240614	094200	0	2850	2850	2850	2850	0
603	20240614	094100	0	2850	2850	2850	2850	0
604	20240614	094000	0	2850	2850	2850	2850	0
605	20240614	093900	0	2850	2850	2850	2850	0
606	20240614	093800	0	2850	2850	2850	2850	0
607	20240614	093700	0	2850	2850	2850	2850	0
608	20240614	093600	0	2850	2850	2850	2850	0
609	20240614	093500	0	2850	2850	2850	2850	0
610	20240614	093400	0	2850	2850	2850	2850	0
611	20240614	093300	0	2850	2850	2850	2850	0
612	20240614	093200	0	2850	2850	2850	2850	0
613	20240614	093100	0	2850	2850	2850	2850	0
614	20240614	093000	0	2850	2850	2850	2850	0
615	20240614	092900	0	2850	2850	2850	2850	0
616	20240614	092800	0	2850	2850	2850	2850	0
617	20240614	092700	0	2850	2850	2850	2850	0
618	20240614	092600	0	2850	2850	2850	2850	0
619	20240614	092500	0	2850	2850	2850	2850	0
620	20240614	092400	0	2850	2850	2850	2850	0
621	20240614	092300	0	2850	2850	2850	2850	0
622	20240614	092200	0	2850	2850	2850	2850	0
623	20240614	092100	0	2850	2850	2850	2850	0
624	20240614	092000	0	2850	2850	2850	2850	0
625	20240614	091900	0	2850	2850	2850	2850	0
626	20240614	091800	0	2850	2850	2850	2850	0
627	20240614	091700	0	2850	2850	2850	2850	0
628	20240614	091600	0	2850	2850	2850	2850	0
629	20240614	091500	0	2850	2850	2850	2850	0
630	20240614	091400	0	2850	2850	2850	2850	0
631	20240614	091300	0	2850	2850	2850	2850	0
632	20240614	091200	0	2850	2850	2850	2850	0
633	20240614	091100	0	2850	2850	2850	2850	0
634	20240614	091000	0	2850	2850	2850	2850	0
635	20240614	090900	0	2850	2850	2850	2850	0
636	20240614	090800	0	2850	2850	2850	2850	0
637	20240614	090700	0	2850	2850	2850	2850	0
638	20240614	090600	0	2850	2850	2850	2850	0
639	20240614	090500	0	2850	2850	2850	2850	0
640	20240614	090400	0	2850	2850	2850	2850	0
641	20240614	090300	0	2850	2850	2850	2850	0
642	20240614	090200	0	2850	2850	2850	2850	0
643	20240614	090100	0	2850	2850	2850	2850	0
644	20240614	090000	0	2850	2850	2850	2850	0