KissMeData/114920/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	201600	154500	3090	3090	3090	3090	50
3	20240607	201500	154500	3090	3090	3090	3090	0
4	20240607	201400	154500	3090	3090	3090	3090	0
5	20240607	201300	154500	3090	3090	3090	3090	0
6	20240607	201200	154500	3090	3090	3090	3090	0
7	20240607	201100	154500	3090	3090	3090	3090	0
8	20240607	201000	154500	3090	3090	3090	3090	0
9	20240607	200900	154500	3090	3090	3090	3090	0
10	20240607	200800	154500	3090	3090	3090	3090	0
11	20240607	200700	154500	3090	3090	3090	3090	0
12	20240607	200600	154500	3090	3090	3090	3090	0
13	20240607	200500	154500	3090	3090	3090	3090	0
14	20240607	200400	154500	3090	3090	3090	3090	0
15	20240607	200300	154500	3090	3090	3090	3090	0
16	20240607	200200	154500	3090	3090	3090	3090	0
17	20240607	200100	154500	3090	3090	3090	3090	0
18	20240607	200000	154500	3090	3090	3090	3090	0
19	20240607	195900	154500	3090	3090	3090	3090	0
20	20240607	195800	154500	3090	3090	3090	3090	0
21	20240607	195700	154500	3090	3090	3090	3090	0
22	20240607	195600	154500	3090	3090	3090	3090	0
23	20240607	195500	154500	3090	3090	3090	3090	0
24	20240607	195400	154500	3090	3090	3090	3090	0
25	20240607	195300	154500	3090	3090	3090	3090	0
26	20240607	195200	154500	3090	3090	3090	3090	0
27	20240607	195100	154500	3090	3090	3090	3090	0
28	20240607	195000	154500	3090	3090	3090	3090	0
29	20240607	194900	154500	3090	3090	3090	3090	0
30	20240607	194800	154500	3090	3090	3090	3090	0
31	20240607	194700	154500	3090	3090	3090	3090	0
32	20240607	194600	154500	3090	3090	3090	3090	50
33	20240607	194500	154500	3090	3090	3090	3090	0
34	20240607	194400	154500	3090	3090	3090	3090	0
35	20240607	194300	154500	3090	3090	3090	3090	0
36	20240607	194200	154500	3090	3090	3090	3090	0
37	20240607	194100	154500	3090	3090	3090	3090	0
38	20240607	194000	154500	3090	3090	3090	3090	0
39	20240607	193900	154500	3090	3090	3090	3090	0
40	20240607	193800	154500	3090	3090	3090	3090	0
41	20240607	193700	154500	3090	3090	3090	3090	0
42	20240607	193600	154500	3090	3090	3090	3090	0
43	20240607	193500	154500	3090	3090	3090	3090	0
44	20240607	193400	154500	3090	3090	3090	3090	0
45	20240607	193300	154500	3090	3090	3090	3090	0
46	20240607	193200	154500	3090	3090	3090	3090	0
47	20240607	193100	154500	3090	3090	3090	3090	0
48	20240607	193000	154500	3090	3090	3090	3090	0
49	20240607	192900	154500	3090	3090	3090	3090	0
50	20240607	192800	154500	3090	3090	3090	3090	0
51	20240607	192700	154500	3090	3090	3090	3090	0
52	20240607	192600	154500	3090	3090	3090	3090	0
53	20240607	192500	154500	3090	3090	3090	3090	0
54	20240607	192400	154500	3090	3090	3090	3090	0
55	20240607	192300	154500	3090	3090	3090	3090	0
56	20240607	192200	154500	3090	3090	3090	3090	0
57	20240607	192100	154500	3090	3090	3090	3090	0
58	20240607	192000	154500	3090	3090	3090	3090	0
59	20240607	191900	154500	3090	3090	3090	3090	0
60	20240607	191800	154500	3090	3090	3090	3090	0
61	20240607	191700	154500	3090	3090	3090	3090	0
62	20240607	191600	154500	3090	3090	3090	3090	50
63	20240607	191500	154500	3090	3090	3090	3090	0
64	20240607	191400	154500	3090	3090	3090	3090	0
65	20240607	191300	154500	3090	3090	3090	3090	0
66	20240607	191200	154500	3090	3090	3090	3090	0
67	20240607	191100	154500	3090	3090	3090	3090	0
68	20240607	191000	154500	3090	3090	3090	3090	0
69	20240607	190900	154500	3090	3090	3090	3090	0
70	20240607	190800	154500	3090	3090	3090	3090	0
71	20240607	190700	154500	3090	3090	3090	3090	0
72	20240607	190600	154500	3090	3090	3090	3090	0
73	20240607	190500	154500	3090	3090	3090	3090	0
74	20240607	190400	154500	3090	3090	3090	3090	0
75	20240607	190300	154500	3090	3090	3090	3090	0
76	20240607	190200	154500	3090	3090	3090	3090	0
77	20240607	190100	154500	3090	3090	3090	3090	0
78	20240607	190000	154500	3090	3090	3090	3090	0
79	20240607	185900	154500	3090	3090	3090	3090	0
80	20240607	185800	154500	3090	3090	3090	3090	0
81	20240607	185700	154500	3090	3090	3090	3090	0
82	20240607	185600	154500	3090	3090	3090	3090	0
83	20240607	185500	154500	3090	3090	3090	3090	0
84	20240607	185400	154500	3090	3090	3090	3090	0
85	20240607	185300	154500	3090	3090	3090	3090	0
86	20240607	185200	154500	3090	3090	3090	3090	0
87	20240607	185100	154500	3090	3090	3090	3090	0
88	20240607	185000	154500	3090	3090	3090	3090	0
89	20240607	184900	154500	3090	3090	3090	3090	0
90	20240607	184800	154500	3090	3090	3090	3090	0
91	20240607	184700	154500	3090	3090	3090	3090	0
92	20240607	184600	154500	3090	3090	3090	3090	50
93	20240607	184500	154500	3090	3090	3090	3090	0
94	20240607	184400	154500	3090	3090	3090	3090	0
95	20240607	184300	154500	3090	3090	3090	3090	0
96	20240607	184200	154500	3090	3090	3090	3090	0
97	20240607	184100	154500	3090	3090	3090	3090	0
98	20240607	184000	154500	3090	3090	3090	3090	0
99	20240607	183900	154500	3090	3090	3090	3090	0
100	20240607	183800	154500	3090	3090	3090	3090	0
101	20240607	183700	154500	3090	3090	3090	3090	0
102	20240607	183600	154500	3090	3090	3090	3090	0
103	20240607	183500	154500	3090	3090	3090	3090	0
104	20240607	183400	154500	3090	3090	3090	3090	0
105	20240607	183300	154500	3090	3090	3090	3090	0
106	20240607	183200	154500	3090	3090	3090	3090	0
107	20240607	183100	154500	3090	3090	3090	3090	0
108	20240607	183000	154500	3090	3090	3090	3090	0
109	20240607	182900	154500	3090	3090	3090	3090	0
110	20240607	182800	154500	3090	3090	3090	3090	0
111	20240607	182700	154500	3090	3090	3090	3090	0
112	20240607	182600	154500	3090	3090	3090	3090	0
113	20240607	182500	154500	3090	3090	3090	3090	0
114	20240607	182400	154500	3090	3090	3090	3090	0
115	20240607	182300	154500	3090	3090	3090	3090	0
116	20240607	182200	154500	3090	3090	3090	3090	0
117	20240607	182100	154500	3090	3090	3090	3090	0
118	20240607	182000	154500	3090	3090	3090	3090	0
119	20240607	181900	154500	3090	3090	3090	3090	0
120	20240607	181800	154500	3090	3090	3090	3090	0
121	20240607	181700	154500	3090	3090	3090	3090	0
122	20240607	181600	154500	3090	3090	3090	3090	50
123	20240607	181500	154500	3090	3090	3090	3090	0
124	20240607	181400	154500	3090	3090	3090	3090	0
125	20240607	181300	154500	3090	3090	3090	3090	0
126	20240607	181200	154500	3090	3090	3090	3090	0
127	20240607	181100	154500	3090	3090	3090	3090	0
128	20240607	181000	154500	3090	3090	3090	3090	0
129	20240607	180900	154500	3090	3090	3090	3090	0
130	20240607	180800	154500	3090	3090	3090	3090	0
131	20240607	180700	154500	3090	3090	3090	3090	0
132	20240607	180600	154500	3090	3090	3090	3090	0
133	20240607	180500	154500	3090	3090	3090	3090	0
134	20240607	180400	154500	3090	3090	3090	3090	0
135	20240607	180300	154500	3090	3090	3090	3090	0
136	20240607	180200	154500	3090	3090	3090	3090	0
137	20240607	180100	154500	3090	3090	3090	3090	0
138	20240607	180000	154500	3090	3090	3090	3090	0
139	20240607	175900	154500	3090	3090	3090	3090	0
140	20240607	175800	154500	3090	3090	3090	3090	0
141	20240607	175700	154500	3090	3090	3090	3090	0
142	20240607	175600	154500	3090	3090	3090	3090	0
143	20240607	175500	154500	3090	3090	3090	3090	0
144	20240607	175400	154500	3090	3090	3090	3090	0
145	20240607	175300	154500	3090	3090	3090	3090	0
146	20240607	175200	154500	3090	3090	3090	3090	0
147	20240607	175100	154500	3090	3090	3090	3090	0
148	20240607	175000	154500	3090	3090	3090	3090	0
149	20240607	174900	154500	3090	3090	3090	3090	0
150	20240607	174800	154500	3090	3090	3090	3090	0
151	20240607	174700	154500	3090	3090	3090	3090	0
152	20240607	174600	154500	3090	3090	3090	3090	50
153	20240607	174500	154500	3090	3090	3090	3090	0
154	20240607	174400	154500	3090	3090	3090	3090	0
155	20240607	174300	154500	3090	3090	3090	3090	0
156	20240607	174200	154500	3090	3090	3090	3090	0
157	20240607	174100	154500	3090	3090	3090	3090	0
158	20240607	174000	154500	3090	3090	3090	3090	0
159	20240607	173900	154500	3090	3090	3090	3090	0
160	20240607	173800	154500	3090	3090	3090	3090	0
161	20240607	173700	154500	3090	3090	3090	3090	0
162	20240607	173600	154500	3090	3090	3090	3090	0
163	20240607	173500	154500	3090	3090	3090	3090	0
164	20240607	173400	154500	3090	3090	3090	3090	0
165	20240607	173300	154500	3090	3090	3090	3090	0
166	20240607	173200	154500	3090	3090	3090	3090	0
167	20240607	173100	154500	3090	3090	3090	3090	0
168	20240607	173000	154500	3090	3090	3090	3090	0
169	20240607	172900	154500	3090	3090	3090	3090	0
170	20240607	172800	154500	3090	3090	3090	3090	0
171	20240607	172700	154500	3090	3090	3090	3090	0
172	20240607	172600	154500	3090	3090	3090	3090	0
173	20240607	172500	154500	3090	3090	3090	3090	0
174	20240607	172400	154500	3090	3090	3090	3090	0
175	20240607	172300	154500	3090	3090	3090	3090	0
176	20240607	172200	154500	3090	3090	3090	3090	0
177	20240607	172100	154500	3090	3090	3090	3090	0
178	20240607	172000	154500	3090	3090	3090	3090	0
179	20240607	171900	154500	3090	3090	3090	3090	0
180	20240607	171800	154500	3090	3090	3090	3090	0
181	20240607	171700	154500	3090	3090	3090	3090	0
182	20240607	171600	154500	3090	3090	3090	3090	50
183	20240607	171500	154500	3090	3090	3090	3090	0
184	20240607	171400	154500	3090	3090	3090	3090	0
185	20240607	171300	154500	3090	3090	3090	3090	0
186	20240607	171200	154500	3090	3090	3090	3090	0
187	20240607	171100	154500	3090	3090	3090	3090	0
188	20240607	171000	154500	3090	3090	3090	3090	0
189	20240607	170900	154500	3090	3090	3090	3090	0
190	20240607	170800	154500	3090	3090	3090	3090	0
191	20240607	170700	154500	3090	3090	3090	3090	0
192	20240607	170600	154500	3090	3090	3090	3090	0
193	20240607	170500	154500	3090	3090	3090	3090	0
194	20240607	170400	154500	3090	3090	3090	3090	0
195	20240607	170300	154500	3090	3090	3090	3090	0
196	20240607	170200	154500	3090	3090	3090	3090	0
197	20240607	170100	154500	3090	3090	3090	3090	0
198	20240607	170000	154500	3090	3090	3090	3090	0
199	20240607	165900	154500	3090	3090	3090	3090	0
200	20240607	165800	154500	3090	3090	3090	3090	0
201	20240607	165700	154500	3090	3090	3090	3090	0
202	20240607	165600	154500	3090	3090	3090	3090	0
203	20240607	165500	154500	3090	3090	3090	3090	0
204	20240607	165400	154500	3090	3090	3090	3090	0
205	20240607	165300	154500	3090	3090	3090	3090	0
206	20240607	165200	154500	3090	3090	3090	3090	0
207	20240607	165100	154500	3090	3090	3090	3090	0
208	20240607	165000	154500	3090	3090	3090	3090	0
209	20240607	164900	154500	3090	3090	3090	3090	0
210	20240607	164800	154500	3090	3090	3090	3090	0
211	20240607	164700	154500	3090	3090	3090	3090	0
212	20240607	164600	154500	3090	3090	3090	3090	50
213	20240607	164500	154500	3090	3090	3090	3090	0
214	20240607	164400	154500	3090	3090	3090	3090	0
215	20240607	164300	154500	3090	3090	3090	3090	0
216	20240607	164200	154500	3090	3090	3090	3090	0
217	20240607	164100	154500	3090	3090	3090	3090	0
218	20240607	164000	154500	3090	3090	3090	3090	0
219	20240607	163900	154500	3090	3090	3090	3090	0
220	20240607	163800	154500	3090	3090	3090	3090	0
221	20240607	163700	154500	3090	3090	3090	3090	0
222	20240607	163600	154500	3090	3090	3090	3090	0
223	20240607	163500	154500	3090	3090	3090	3090	0
224	20240607	163400	154500	3090	3090	3090	3090	0
225	20240607	163300	154500	3090	3090	3090	3090	0
226	20240607	163200	154500	3090	3090	3090	3090	0
227	20240607	163100	154500	3090	3090	3090	3090	0
228	20240607	163000	154500	3090	3090	3090	3090	0
229	20240607	162900	154500	3090	3090	3090	3090	0
230	20240607	162800	154500	3090	3090	3090	3090	0
231	20240607	162700	154500	3090	3090	3090	3090	0
232	20240607	162600	154500	3090	3090	3090	3090	0
233	20240607	162500	154500	3090	3090	3090	3090	0
234	20240607	162400	154500	3090	3090	3090	3090	0
235	20240607	162300	154500	3090	3090	3090	3090	0
236	20240607	162200	154500	3090	3090	3090	3090	0
237	20240607	162100	154500	3090	3090	3090	3090	0
238	20240607	162000	154500	3090	3090	3090	3090	0
239	20240607	161900	154500	3090	3090	3090	3090	0
240	20240607	161800	154500	3090	3090	3090	3090	0
241	20240607	161700	154500	3090	3090	3090	3090	0
242	20240607	161600	154500	3090	3090	3090	3090	50
243	20240607	161500	154500	3090	3090	3090	3090	0
244	20240607	161400	154500	3090	3090	3090	3090	0
245	20240607	161300	154500	3090	3090	3090	3090	0
246	20240607	161200	154500	3090	3090	3090	3090	0
247	20240607	161100	154500	3090	3090	3090	3090	0
248	20240607	161000	154500	3090	3090	3090	3090	0
249	20240607	160900	154500	3090	3090	3090	3090	0
250	20240607	160800	154500	3090	3090	3090	3090	0
251	20240607	160700	154500	3090	3090	3090	3090	0
252	20240607	160600	154500	3090	3090	3090	3090	0
253	20240607	160500	154500	3090	3090	3090	3090	0
254	20240607	160400	154500	3090	3090	3090	3090	0
255	20240607	160300	154500	3090	3090	3090	3090	0
256	20240607	160200	154500	3090	3090	3090	3090	0
257	20240607	160100	154500	3090	3090	3090	3090	0
258	20240607	160000	154500	3090	3090	3090	3090	0
259	20240607	155900	154500	3090	3090	3090	3090	0
260	20240607	155800	154500	3090	3090	3090	3090	0
261	20240607	155700	154500	3090	3090	3090	3090	0
262	20240607	155600	154500	3090	3090	3090	3090	0
263	20240607	155500	154500	3090	3090	3090	3090	0
264	20240607	155400	154500	3090	3090	3090	3090	0
265	20240607	155300	154500	3090	3090	3090	3090	0
266	20240607	155200	154500	3090	3090	3090	3090	0
267	20240607	155100	154500	3090	3090	3090	3090	0
268	20240607	155000	154500	3090	3090	3090	3090	0
269	20240607	154900	154500	3090	3090	3090	3090	0
270	20240607	154800	154500	3090	3090	3090	3090	0
271	20240607	154700	154500	3090	3090	3090	3090	0
272	20240607	154600	154500	3090	3090	3090	3090	50
273	20240607	154500	154500	3090	3090	3090	3090	0
274	20240607	154400	154500	3090	3090	3090	3090	0
275	20240607	154300	154500	3090	3090	3090	3090	0
276	20240607	154200	154500	3090	3090	3090	3090	0
277	20240607	154100	154500	3090	3090	3090	3090	0
278	20240607	154000	154500	3090	3090	3090	3090	0
279	20240607	153900	154500	3090	3090	3090	3090	0
280	20240607	153800	154500	3090	3090	3090	3090	0
281	20240607	153700	154500	3090	3090	3090	3090	0
282	20240607	153600	154500	3090	3090	3090	3090	0
283	20240607	153500	154500	3090	3090	3090	3090	0
284	20240607	153400	154500	3090	3090	3090	3090	0
285	20240607	153300	154500	3090	3090	3090	3090	0
286	20240607	153200	154500	3090	3090	3090	3090	0
287	20240607	153100	154500	3090	3090	3090	3090	0
288	20240607	153000	154500	3090	3090	3090	3090	0
289	20240607	152900	154500	3090	3090	3090	3090	0
290	20240607	152800	154500	3090	3090	3090	3090	0
291	20240607	152700	154500	3090	3090	3090	3090	0
292	20240607	152600	154500	3090	3090	3090	3090	0
293	20240607	152500	154500	3090	3090	3090	3090	0
294	20240607	152400	154500	3090	3090	3090	3090	0
295	20240607	152300	154500	3090	3090	3090	3090	0
296	20240607	152200	154500	3090	3090	3090	3090	0
297	20240607	152100	154500	3090	3090	3090	3090	0
298	20240607	152000	154500	3090	3090	3090	3090	0
299	20240607	151900	154500	3090	3090	3090	3090	0
300	20240607	151800	154500	3090	3090	3090	3090	0
301	20240607	151700	154500	3090	3090	3090	3090	0
302	20240607	151600	154500	3090	3090	3090	3090	0
303	20240607	151500	154500	3090	3090	3090	3090	0
304	20240607	151400	154500	3090	3090	3090	3090	0
305	20240607	151300	154500	3090	3090	3090	3090	0
306	20240607	151200	154500	3090	3090	3090	3090	0
307	20240607	151100	154500	3090	3090	3090	3090	0
308	20240607	151000	154500	3090	3090	3090	3090	0
309	20240607	150900	154500	3090	3090	3090	3090	0
310	20240607	150800	154500	3090	3090	3090	3090	0
311	20240607	150700	154500	3090	3090	3090	3090	0
312	20240607	150600	154500	3090	3090	3090	3090	0
313	20240607	150500	154500	3090	3090	3090	3090	0
314	20240607	150400	154500	3090	3090	3090	3090	0
315	20240607	150300	154500	3090	3090	3090	3090	0
316	20240607	150200	154500	3090	3090	3090	3090	0
317	20240607	150100	154500	3090	3090	3090	3090	0
318	20240607	150000	154500	3090	3090	3090	3090	0
319	20240607	145900	154500	3090	3090	3090	3090	0
320	20240607	145800	154500	3090	3090	3090	3090	0
321	20240607	145700	154500	3090	3090	3090	3090	0
322	20240607	145600	154500	3090	3090	3090	3090	0
323	20240607	145500	154500	3090	3090	3090	3090	0
324	20240607	145400	154500	3090	3090	3090	3090	0
325	20240607	145300	154500	3090	3090	3090	3090	0
326	20240607	145200	154500	3090	3090	3090	3090	0
327	20240607	145100	154500	3090	3090	3090	3090	0
328	20240607	145000	154500	3090	3090	3090	3090	0
329	20240607	144900	154500	3090	3090	3090	3090	0
330	20240607	144800	154500	3090	3090	3090	3090	0
331	20240607	144700	154500	3090	3090	3090	3090	0
332	20240607	144600	154500	3090	3090	3090	3090	0
333	20240607	144500	154500	3090	3090	3090	3090	0
334	20240607	144400	154500	3090	3090	3090	3090	0
335	20240607	144300	154500	3090	3090	3090	3090	0
336	20240607	144200	154500	3090	3090	3090	3090	0
337	20240607	144100	154500	3090	3090	3090	3090	0
338	20240607	144000	154500	3090	3090	3090	3090	0
339	20240607	143900	154500	3090	3090	3090	3090	0
340	20240607	143800	154500	3090	3090	3090	3090	0
341	20240607	143700	154500	3090	3090	3090	3090	0
342	20240607	143600	154500	3090	3090	3090	3090	0
343	20240607	143500	154500	3090	3090	3090	3090	0
344	20240607	143400	154500	3090	3090	3090	3090	0
345	20240607	143300	154500	3090	3090	3090	3090	0
346	20240607	143200	154500	3090	3090	3090	3090	0
347	20240607	143100	154500	3090	3090	3090	3090	0
348	20240607	143000	154500	3090	3090	3090	3090	0
349	20240607	142900	154500	3090	3090	3090	3090	0
350	20240607	142800	154500	3090	3090	3090	3090	0
351	20240607	142700	154500	3090	3090	3090	3090	0
352	20240607	142600	154500	3090	3090	3090	3090	0
353	20240607	142500	154500	3090	3090	3090	3090	0
354	20240607	142400	154500	3090	3090	3090	3090	0
355	20240607	142300	154500	3090	3090	3090	3090	0
356	20240607	142200	154500	3090	3090	3090	3090	0
357	20240607	142100	154500	3090	3090	3090	3090	0
358	20240607	142000	154500	3090	3090	3090	3090	0
359	20240607	141900	154500	3090	3090	3090	3090	0
360	20240607	141800	154500	3090	3090	3090	3090	0
361	20240607	141700	154500	3090	3090	3090	3090	0
362	20240607	141600	154500	3090	3090	3090	3090	0
363	20240607	141500	154500	3090	3090	3090	3090	0
364	20240607	141400	154500	3090	3090	3090	3090	0
365	20240607	141300	154500	3090	3090	3090	3090	0
366	20240607	141200	154500	3090	3090	3090	3090	0
367	20240607	141100	154500	3090	3090	3090	3090	0
368	20240607	141000	154500	3090	3090	3090	3090	0
369	20240607	140900	154500	3090	3090	3090	3090	0
370	20240607	140800	154500	3090	3090	3090	3090	0
371	20240607	140700	154500	3090	3090	3090	3090	0
372	20240607	140600	154500	3090	3090	3090	3090	0
373	20240607	140500	154500	3090	3090	3090	3090	0
374	20240607	140400	154500	3090	3090	3090	3090	0
375	20240607	140300	154500	3090	3090	3090	3090	0
376	20240607	140200	154500	3090	3090	3090	3090	0
377	20240607	140100	154500	3090	3090	3090	3090	0
378	20240607	140000	154500	3090	3090	3090	3090	0
379	20240607	135900	154500	3090	3090	3090	3090	0
380	20240607	135800	154500	3090	3090	3090	3090	0
381	20240607	135700	154500	3090	3090	3090	3090	0
382	20240607	135600	154500	3090	3090	3090	3090	0
383	20240607	135500	154500	3090	3090	3090	3090	0
384	20240607	135400	154500	3090	3090	3090	3090	0
385	20240607	135300	154500	3090	3090	3090	3090	0
386	20240607	135200	154500	3090	3090	3090	3090	0
387	20240607	135100	154500	3090	3090	3090	3090	0
388	20240607	135000	154500	3090	3090	3090	3090	0
389	20240607	134900	154500	3090	3090	3090	3090	0
390	20240607	134800	154500	3090	3090	3090	3090	0
391	20240607	134700	154500	3090	3090	3090	3090	0
392	20240607	134600	154500	3090	3090	3090	3090	0
393	20240607	134500	154500	3090	3090	3090	3090	0
394	20240607	134400	154500	3090	3090	3090	3090	0
395	20240607	134300	154500	3090	3090	3090	3090	0
396	20240607	134200	154500	3090	3090	3090	3090	0
397	20240607	134100	154500	3090	3090	3090	3090	0
398	20240607	134000	154500	3090	3090	3090	3090	0
399	20240607	133900	154500	3090	3090	3090	3090	0
400	20240607	133800	154500	3090	3090	3090	3090	0
401	20240607	133700	154500	3090	3090	3090	3090	0
402	20240607	133600	154500	3090	3090	3090	3090	0
403	20240607	133500	154500	3090	3090	3090	3090	0
404	20240607	133400	154500	3090	3090	3090	3090	0
405	20240607	133300	154500	3090	3090	3090	3090	0
406	20240607	133200	154500	3090	3090	3090	3090	0
407	20240607	133100	154500	3090	3090	3090	3090	0
408	20240607	133000	154500	3090	3090	3090	3090	0
409	20240607	132900	154500	3090	3090	3090	3090	0
410	20240607	132800	154500	3090	3090	3090	3090	0
411	20240607	132700	154500	3090	3090	3090	3090	0
412	20240607	132600	154500	3090	3090	3090	3090	0
413	20240607	132500	154500	3090	3090	3090	3090	0
414	20240607	132400	154500	3090	3090	3090	3090	0
415	20240607	132300	154500	3090	3090	3090	3090	0
416	20240607	132200	154500	3090	3090	3090	3090	0
417	20240607	132100	154500	3090	3090	3090	3090	0
418	20240607	132000	154500	3090	3090	3090	3090	0
419	20240607	131900	154500	3090	3090	3090	3090	0
420	20240607	131800	154500	3090	3090	3090	3090	0
421	20240607	131700	154500	3090	3090	3090	3090	0
422	20240607	131600	154500	3090	3090	3090	3090	0
423	20240607	131500	154500	3090	3090	3090	3090	0
424	20240607	131400	154500	3090	3090	3090	3090	0
425	20240607	131300	154500	3090	3090	3090	3090	0
426	20240607	131200	154500	3090	3090	3090	3090	0
427	20240607	131100	154500	3090	3090	3090	3090	0
428	20240607	131000	154500	3090	3090	3090	3090	0
429	20240607	130900	154500	3090	3090	3090	3090	0
430	20240607	130800	154500	3090	3090	3090	3090	0
431	20240607	130700	154500	3090	3090	3090	3090	0
432	20240607	130600	154500	3090	3090	3090	3090	0
433	20240607	130500	154500	3090	3090	3090	3090	0
434	20240607	130400	154500	3090	3090	3090	3090	0
435	20240607	130300	154500	3090	3090	3090	3090	0
436	20240607	130200	154500	3090	3090	3090	3090	0
437	20240607	130100	154500	3090	3090	3090	3090	0
438	20240607	130000	154500	3090	3090	3090	3090	0
439	20240607	125900	154500	3090	3090	3090	3090	0
440	20240607	125800	154500	3090	3090	3090	3090	0
441	20240607	125700	154500	3090	3090	3090	3090	0
442	20240607	125600	154500	3090	3090	3090	3090	0
443	20240607	125500	154500	3090	3090	3090	3090	0
444	20240607	125400	154500	3090	3090	3090	3090	0
445	20240607	125300	154500	3090	3090	3090	3090	0
446	20240607	125200	154500	3090	3090	3090	3090	0
447	20240607	125100	154500	3090	3090	3090	3090	0
448	20240607	125000	154500	3090	3090	3090	3090	0
449	20240607	124900	154500	3090	3090	3090	3090	0
450	20240607	124800	154500	3090	3090	3090	3090	0
451	20240607	124700	154500	3090	3090	3090	3090	0
452	20240607	124600	154500	3090	3090	3090	3090	0
453	20240607	124500	154500	3090	3090	3090	3090	0
454	20240607	124400	154500	3090	3090	3090	3090	0
455	20240607	124300	154500	3090	3090	3090	3090	0
456	20240607	124200	154500	3090	3090	3090	3090	0
457	20240607	124100	154500	3090	3090	3090	3090	0
458	20240607	124000	154500	3090	3090	3090	3090	0
459	20240607	123900	154500	3090	3090	3090	3090	0
460	20240607	123800	154500	3090	3090	3090	3090	0
461	20240607	123700	154500	3090	3090	3090	3090	0
462	20240607	123600	154500	3090	3090	3090	3090	0
463	20240607	123500	154500	3090	3090	3090	3090	0
464	20240607	123400	154500	3090	3090	3090	3090	0
465	20240607	123300	154500	3090	3090	3090	3090	0
466	20240607	123200	154500	3090	3090	3090	3090	0
467	20240607	123100	154500	3090	3090	3090	3090	0
468	20240607	123000	154500	3090	3090	3090	3090	0
469	20240607	122900	154500	3090	3090	3090	3090	0
470	20240607	122800	154500	3090	3090	3090	3090	0
471	20240607	122700	154500	3090	3090	3090	3090	0
472	20240607	122600	154500	3090	3090	3090	3090	0
473	20240607	122500	154500	3090	3090	3090	3090	0
474	20240607	122400	154500	3090	3090	3090	3090	0
475	20240607	122300	154500	3090	3090	3090	3090	0
476	20240607	122200	154500	3090	3090	3090	3090	0
477	20240607	122100	154500	3090	3090	3090	3090	0
478	20240607	122000	154500	3090	3090	3090	3090	0
479	20240607	121900	154500	3090	3090	3090	3090	0
480	20240607	121800	154500	3090	3090	3090	3090	0
481	20240607	121700	154500	3090	3090	3090	3090	0
482	20240607	121600	154500	3090	3090	3090	3090	0
483	20240607	121500	154500	3090	3090	3090	3090	0
484	20240607	121400	154500	3090	3090	3090	3090	0
485	20240607	121300	154500	3090	3090	3090	3090	0
486	20240607	121200	154500	3090	3090	3090	3090	0
487	20240607	121100	154500	3090	3090	3090	3090	0
488	20240607	121000	154500	3090	3090	3090	3090	0
489	20240607	120900	154500	3090	3090	3090	3090	0
490	20240607	120800	154500	3090	3090	3090	3090	0
491	20240607	120700	154500	3090	3090	3090	3090	0
492	20240607	120600	154500	3090	3090	3090	3090	0
493	20240607	120500	154500	3090	3090	3090	3090	0
494	20240607	120400	154500	3090	3090	3090	3090	0
495	20240607	120300	154500	3090	3090	3090	3090	0
496	20240607	120200	154500	3090	3090	3090	3090	0
497	20240607	120100	154500	3090	3090	3090	3090	0
498	20240607	120000	154500	3090	3090	3090	3090	0
499	20240607	115900	154500	3090	3090	3090	3090	0
500	20240607	115800	154500	3090	3090	3090	3090	0
501	20240607	115700	154500	3090	3090	3090	3090	0
502	20240607	115600	154500	3090	3090	3090	3090	0
503	20240607	115500	154500	3090	3090	3090	3090	0
504	20240607	115400	154500	3090	3090	3090	3090	0
505	20240607	115300	154500	3090	3090	3090	3090	0
506	20240607	115200	154500	3090	3090	3090	3090	0
507	20240607	115100	154500	3090	3090	3090	3090	0
508	20240607	115000	154500	3090	3090	3090	3090	0
509	20240607	114900	154500	3090	3090	3090	3090	0
510	20240607	114800	154500	3090	3090	3090	3090	0
511	20240607	114700	154500	3090	3090	3090	3090	0
512	20240607	114600	154500	3090	3090	3090	3090	0
513	20240607	114500	154500	3090	3090	3090	3090	0
514	20240607	114400	154500	3090	3090	3090	3090	0
515	20240607	114300	154500	3090	3090	3090	3090	0
516	20240607	114200	154500	3090	3090	3090	3090	0
517	20240607	114100	154500	3090	3090	3090	3090	0
518	20240607	114000	154500	3090	3090	3090	3090	0
519	20240607	113900	154500	3090	3090	3090	3090	0
520	20240607	113800	154500	3090	3090	3090	3090	0
521	20240607	113700	154500	3090	3090	3090	3090	0
522	20240607	113600	154500	3090	3090	3090	3090	0
523	20240607	113500	154500	3090	3090	3090	3090	0
524	20240607	113400	154500	3090	3090	3090	3090	0
525	20240607	113300	154500	3090	3090	3090	3090	0
526	20240607	113200	154500	3090	3090	3090	3090	0
527	20240607	113100	154500	3090	3090	3090	3090	0
528	20240607	113000	154500	3090	3090	3090	3090	0
529	20240607	112900	154500	3090	3090	3090	3090	0
530	20240607	112800	154500	3090	3090	3090	3090	0
531	20240607	112700	154500	3090	3090	3090	3090	0
532	20240607	112600	154500	3090	3090	3090	3090	0
533	20240607	112500	154500	3090	3090	3090	3090	0
534	20240607	112400	154500	3090	3090	3090	3090	0
535	20240607	112300	154500	3090	3090	3090	3090	0
536	20240607	112200	154500	3090	3090	3090	3090	0
537	20240607	112100	154500	3090	3090	3090	3090	0
538	20240607	112000	154500	3090	3090	3090	3090	0
539	20240607	111900	154500	3090	3090	3090	3090	0
540	20240607	111800	154500	3090	3090	3090	3090	0
541	20240607	111700	154500	3090	3090	3090	3090	0
542	20240607	111600	154500	3090	3090	3090	3090	0
543	20240607	111500	154500	3090	3090	3090	3090	0
544	20240607	111400	154500	3090	3090	3090	3090	0
545	20240607	111300	154500	3090	3090	3090	3090	0
546	20240607	111200	154500	3090	3090	3090	3090	0
547	20240607	111100	154500	3090	3090	3090	3090	0
548	20240607	111000	154500	3090	3090	3090	3090	0
549	20240607	110900	154500	3090	3090	3090	3090	0
550	20240607	110800	154500	3090	3090	3090	3090	0
551	20240607	110700	154500	3090	3090	3090	3090	0
552	20240607	110600	154500	3090	3090	3090	3090	0
553	20240607	110500	154500	3090	3090	3090	3090	0
554	20240607	110400	154500	3090	3090	3090	3090	0
555	20240607	110300	154500	3090	3090	3090	3090	0
556	20240607	110200	154500	3090	3090	3090	3090	0
557	20240607	110100	154500	3090	3090	3090	3090	0
558	20240607	110000	154500	3090	3090	3090	3090	0
559	20240607	105900	154500	3090	3090	3090	3090	0
560	20240607	105800	154500	3090	3090	3090	3090	0
561	20240607	105700	154500	3090	3090	3090	3090	0
562	20240607	105600	154500	3090	3090	3090	3090	0
563	20240607	105500	154500	3090	3090	3090	3090	0
564	20240607	105400	154500	3090	3090	3090	3090	0
565	20240607	105300	154500	3090	3090	3090	3090	0
566	20240607	105200	154500	3090	3090	3090	3090	0
567	20240607	105100	154500	3090	3090	3090	3090	0
568	20240607	105000	154500	3090	3090	3090	3090	0
569	20240607	104900	154500	3090	3090	3090	3090	0
570	20240607	104800	154500	3090	3090	3090	3090	0
571	20240607	104700	154500	3090	3090	3090	3090	0
572	20240607	104600	154500	3090	3090	3090	3090	0
573	20240607	104500	154500	3090	3090	3090	3090	0
574	20240607	104400	154500	3090	3090	3090	3090	0
575	20240607	104300	154500	3090	3090	3090	3090	0
576	20240607	104200	154500	3090	3090	3090	3090	0
577	20240607	104100	154500	3090	3090	3090	3090	0
578	20240607	104000	154500	3090	3090	3090	3090	0
579	20240607	103900	154500	3090	3090	3090	3090	0
580	20240607	103800	154500	3090	3090	3090	3090	0
581	20240607	103700	154500	3090	3090	3090	3090	0
582	20240607	103600	154500	3090	3090	3090	3090	0
583	20240607	103500	154500	3090	3090	3090	3090	0
584	20240607	103400	154500	3090	3090	3090	3090	0
585	20240607	103300	154500	3090	3090	3090	3090	0
586	20240607	103200	154500	3090	3090	3090	3090	0
587	20240607	103100	154500	3090	3090	3090	3090	0
588	20240607	103000	154500	3090	3090	3090	3090	0
589	20240607	102900	154500	3090	3090	3090	3090	0
590	20240607	102800	154500	3090	3090	3090	3090	0
591	20240607	102700	154500	3090	3090	3090	3090	0
592	20240607	102600	154500	3090	3090	3090	3090	0
593	20240607	102500	154500	3090	3090	3090	3090	0
594	20240607	102400	154500	3090	3090	3090	3090	0
595	20240607	102300	154500	3090	3090	3090	3090	0
596	20240607	102200	154500	3090	3090	3090	3090	0
597	20240607	102100	154500	3090	3090	3090	3090	0
598	20240607	102000	154500	3090	3090	3090	3090	0
599	20240607	101900	154500	3090	3090	3090	3090	0
600	20240607	101800	154500	3090	3090	3090	3090	0
601	20240607	101700	154500	3090	3090	3090	3090	0
602	20240607	101600	154500	3090	3090	3090	3090	0
603	20240607	101500	154500	3090	3090	3090	3090	0
604	20240607	101400	154500	3090	3090	3090	3090	0
605	20240607	101300	154500	3090	3090	3090	3090	0
606	20240607	101200	154500	3090	3090	3090	3090	0
607	20240607	101100	154500	3090	3090	3090	3090	0
608	20240607	101000	154500	3090	3090	3090	3090	0
609	20240607	100900	154500	3090	3090	3090	3090	0
610	20240607	100800	154500	3090	3090	3090	3090	0
611	20240607	100700	154500	3090	3090	3090	3090	0
612	20240607	100600	154500	3090	3090	3090	3090	0
613	20240607	100500	154500	3090	3090	3090	3090	0
614	20240607	100400	154500	3090	3090	3090	3090	0
615	20240607	100300	154500	3090	3090	3090	3090	0
616	20240607	100200	154500	3090	3090	3090	3090	0
617	20240607	100100	154500	3090	3090	3090	3090	0
618	20240607	100000	154500	3090	3090	3090	3090	0
619	20240607	095900	154500	3090	3090	3090	3090	0
620	20240607	095800	154500	3090	3090	3090	3090	0
621	20240607	095700	154500	3090	3090	3090	3090	0
622	20240607	095600	154500	3090	3090	3090	3090	0
623	20240607	095500	154500	3090	3090	3090	3090	0
624	20240607	095400	154500	3090	3090	3090	3090	0
625	20240607	095300	154500	3090	3090	3090	3090	0
626	20240607	095200	154500	3090	3090	3090	3090	0
627	20240607	095100	154500	3090	3090	3090	3090	0
628	20240607	095000	154500	3090	3090	3090	3090	0
629	20240607	094900	154500	3090	3090	3090	3090	0
630	20240607	094800	154500	3090	3090	3090	3090	0
631	20240607	094700	154500	3090	3090	3090	3090	0
632	20240607	094600	154500	3090	3090	3090	3090	0
633	20240607	094500	154500	3090	3090	3090	3090	0
634	20240607	094400	154500	3090	3090	3090	3090	0
635	20240607	094300	154500	3090	3090	3090	3090	0
636	20240607	094200	154500	3090	3090	3090	3090	0
637	20240607	094100	154500	3090	3090	3090	3090	0
638	20240607	094000	154500	3090	3090	3090	3090	0
639	20240607	093900	154500	3090	3090	3090	3090	0
640	20240607	093800	154500	3090	3090	3090	3090	0
641	20240607	093700	154500	3090	3090	3090	3090	0
642	20240607	093600	154500	3090	3090	3090	3090	0
643	20240607	093500	154500	3090	3090	3090	3090	0
644	20240607	093400	154500	3090	3090	3090	3090	0
645	20240607	093300	154500	3090	3090	3090	3090	0
646	20240607	093200	154500	3090	3090	3090	3090	0
647	20240607	093100	154500	3090	3090	3090	3090	0
648	20240607	093000	154500	3090	3090	3090	3090	0
649	20240607	092900	154500	3090	3090	3090	3090	0
650	20240607	092800	154500	3090	3090	3090	3090	0
651	20240607	092700	154500	3090	3090	3090	3090	0
652	20240607	092600	154500	3090	3090	3090	3090	0
653	20240607	092500	154500	3090	3090	3090	3090	0
654	20240607	092400	154500	3090	3090	3090	3090	0
655	20240607	092300	154500	3090	3090	3090	3090	0
656	20240607	092200	154500	3090	3090	3090	3090	0
657	20240607	092100	154500	3090	3090	3090	3090	0
658	20240607	092000	154500	3090	3090	3090	3090	0
659	20240607	091900	154500	3090	3090	3090	3090	0
660	20240607	091800	154500	3090	3090	3090	3090	0
661	20240607	091700	154500	3090	3090	3090	3090	0
662	20240607	091600	154500	3090	3090	3090	3090	0
663	20240607	091500	154500	3090	3090	3090	3090	0
664	20240607	091400	154500	3090	3090	3090	3090	0
665	20240607	091300	154500	3090	3090	3090	3090	0
666	20240607	091200	154500	3090	3090	3090	3090	0
667	20240607	091100	154500	3090	3090	3090	3090	0
668	20240607	091000	154500	3090	3090	3090	3090	0
669	20240607	090900	154500	3090	3090	3090	3090	0
670	20240607	090800	154500	3090	3090	3090	3090	0
671	20240607	090700	154500	3090	3090	3090	3090	0
672	20240607	090600	154500	3090	3090	3090	3090	0
673	20240607	090500	154500	3090	3090	3090	3090	0
674	20240607	090400	154500	3090	3090	3090	3090	0
675	20240607	090300	154500	3090	3090	3090	3090	0
676	20240607	090200	154500	3090	3090	3090	3090	0
677	20240607	090100	154500	3090	3090	3090	3090	50
678	20240607	090000	0	3065	3065	3065	3065	0