KissMeData/224760/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	204800	5590	5590	5590	5590	5590	1
3	20240607	204700	5590	5590	5590	5590	5590	0
4	20240607	204600	5590	5590	5590	5590	5590	0
5	20240607	204500	5590	5590	5590	5590	5590	0
6	20240607	204400	5590	5590	5590	5590	5590	0
7	20240607	204300	5590	5590	5590	5590	5590	0
8	20240607	204200	5590	5590	5590	5590	5590	0
9	20240607	204100	5590	5590	5590	5590	5590	0
10	20240607	204000	5590	5590	5590	5590	5590	0
11	20240607	203900	5590	5590	5590	5590	5590	0
12	20240607	203800	5590	5590	5590	5590	5590	0
13	20240607	203700	5590	5590	5590	5590	5590	0
14	20240607	203600	5590	5590	5590	5590	5590	0
15	20240607	203500	5590	5590	5590	5590	5590	0
16	20240607	203400	5590	5590	5590	5590	5590	0
17	20240607	203300	5590	5590	5590	5590	5590	0
18	20240607	203200	5590	5590	5590	5590	5590	0
19	20240607	203100	5590	5590	5590	5590	5590	0
20	20240607	203000	5590	5590	5590	5590	5590	0
21	20240607	202900	5590	5590	5590	5590	5590	0
22	20240607	202800	5590	5590	5590	5590	5590	0
23	20240607	202700	5590	5590	5590	5590	5590	0
24	20240607	202600	5590	5590	5590	5590	5590	0
25	20240607	202500	5590	5590	5590	5590	5590	0
26	20240607	202400	5590	5590	5590	5590	5590	0
27	20240607	202300	5590	5590	5590	5590	5590	0
28	20240607	202200	5590	5590	5590	5590	5590	0
29	20240607	202100	5590	5590	5590	5590	5590	0
30	20240607	202000	5590	5590	5590	5590	5590	0
31	20240607	201900	5590	5590	5590	5590	5590	0
32	20240607	201800	5590	5590	5590	5590	5590	1
33	20240607	201700	5590	5590	5590	5590	5590	0
34	20240607	201600	5590	5590	5590	5590	5590	0
35	20240607	201500	5590	5590	5590	5590	5590	0
36	20240607	201400	5590	5590	5590	5590	5590	0
37	20240607	201300	5590	5590	5590	5590	5590	0
38	20240607	201200	5590	5590	5590	5590	5590	0
39	20240607	201100	5590	5590	5590	5590	5590	0
40	20240607	201000	5590	5590	5590	5590	5590	0
41	20240607	200900	5590	5590	5590	5590	5590	0
42	20240607	200800	5590	5590	5590	5590	5590	0
43	20240607	200700	5590	5590	5590	5590	5590	0
44	20240607	200600	5590	5590	5590	5590	5590	0
45	20240607	200500	5590	5590	5590	5590	5590	0
46	20240607	200400	5590	5590	5590	5590	5590	0
47	20240607	200300	5590	5590	5590	5590	5590	0
48	20240607	200200	5590	5590	5590	5590	5590	0
49	20240607	200100	5590	5590	5590	5590	5590	0
50	20240607	200000	5590	5590	5590	5590	5590	0
51	20240607	195900	5590	5590	5590	5590	5590	0
52	20240607	195800	5590	5590	5590	5590	5590	0
53	20240607	195700	5590	5590	5590	5590	5590	0
54	20240607	195600	5590	5590	5590	5590	5590	0
55	20240607	195500	5590	5590	5590	5590	5590	0
56	20240607	195400	5590	5590	5590	5590	5590	0
57	20240607	195300	5590	5590	5590	5590	5590	0
58	20240607	195200	5590	5590	5590	5590	5590	0
59	20240607	195100	5590	5590	5590	5590	5590	0
60	20240607	195000	5590	5590	5590	5590	5590	0
61	20240607	194900	5590	5590	5590	5590	5590	0
62	20240607	194800	5590	5590	5590	5590	5590	1
63	20240607	194700	5590	5590	5590	5590	5590	0
64	20240607	194600	5590	5590	5590	5590	5590	0
65	20240607	194500	5590	5590	5590	5590	5590	0
66	20240607	194400	5590	5590	5590	5590	5590	0
67	20240607	194300	5590	5590	5590	5590	5590	0
68	20240607	194200	5590	5590	5590	5590	5590	0
69	20240607	194100	5590	5590	5590	5590	5590	0
70	20240607	194000	5590	5590	5590	5590	5590	0
71	20240607	193900	5590	5590	5590	5590	5590	0
72	20240607	193800	5590	5590	5590	5590	5590	0
73	20240607	193700	5590	5590	5590	5590	5590	0
74	20240607	193600	5590	5590	5590	5590	5590	0
75	20240607	193500	5590	5590	5590	5590	5590	0
76	20240607	193400	5590	5590	5590	5590	5590	0
77	20240607	193300	5590	5590	5590	5590	5590	0
78	20240607	193200	5590	5590	5590	5590	5590	0
79	20240607	193100	5590	5590	5590	5590	5590	0
80	20240607	193000	5590	5590	5590	5590	5590	0
81	20240607	192900	5590	5590	5590	5590	5590	0
82	20240607	192800	5590	5590	5590	5590	5590	0
83	20240607	192700	5590	5590	5590	5590	5590	0
84	20240607	192600	5590	5590	5590	5590	5590	0
85	20240607	192500	5590	5590	5590	5590	5590	0
86	20240607	192400	5590	5590	5590	5590	5590	0
87	20240607	192300	5590	5590	5590	5590	5590	0
88	20240607	192200	5590	5590	5590	5590	5590	0
89	20240607	192100	5590	5590	5590	5590	5590	0
90	20240607	192000	5590	5590	5590	5590	5590	0
91	20240607	191900	5590	5590	5590	5590	5590	0
92	20240607	191800	5590	5590	5590	5590	5590	1
93	20240607	191700	5590	5590	5590	5590	5590	0
94	20240607	191600	5590	5590	5590	5590	5590	0
95	20240607	191500	5590	5590	5590	5590	5590	0
96	20240607	191400	5590	5590	5590	5590	5590	0
97	20240607	191300	5590	5590	5590	5590	5590	0
98	20240607	191200	5590	5590	5590	5590	5590	0
99	20240607	191100	5590	5590	5590	5590	5590	0
100	20240607	191000	5590	5590	5590	5590	5590	0
101	20240607	190900	5590	5590	5590	5590	5590	0
102	20240607	190800	5590	5590	5590	5590	5590	0
103	20240607	190700	5590	5590	5590	5590	5590	0
104	20240607	190600	5590	5590	5590	5590	5590	0
105	20240607	190500	5590	5590	5590	5590	5590	0
106	20240607	190400	5590	5590	5590	5590	5590	0
107	20240607	190300	5590	5590	5590	5590	5590	0
108	20240607	190200	5590	5590	5590	5590	5590	0
109	20240607	190100	5590	5590	5590	5590	5590	0
110	20240607	190000	5590	5590	5590	5590	5590	0
111	20240607	185900	5590	5590	5590	5590	5590	0
112	20240607	185800	5590	5590	5590	5590	5590	0
113	20240607	185700	5590	5590	5590	5590	5590	0
114	20240607	185600	5590	5590	5590	5590	5590	0
115	20240607	185500	5590	5590	5590	5590	5590	0
116	20240607	185400	5590	5590	5590	5590	5590	0
117	20240607	185300	5590	5590	5590	5590	5590	0
118	20240607	185200	5590	5590	5590	5590	5590	0
119	20240607	185100	5590	5590	5590	5590	5590	0
120	20240607	185000	5590	5590	5590	5590	5590	0
121	20240607	184900	5590	5590	5590	5590	5590	0
122	20240607	184800	5590	5590	5590	5590	5590	1
123	20240607	184700	5590	5590	5590	5590	5590	0
124	20240607	184600	5590	5590	5590	5590	5590	0
125	20240607	184500	5590	5590	5590	5590	5590	0
126	20240607	184400	5590	5590	5590	5590	5590	0
127	20240607	184300	5590	5590	5590	5590	5590	0
128	20240607	184200	5590	5590	5590	5590	5590	0
129	20240607	184100	5590	5590	5590	5590	5590	0
130	20240607	184000	5590	5590	5590	5590	5590	0
131	20240607	183900	5590	5590	5590	5590	5590	0
132	20240607	183800	5590	5590	5590	5590	5590	0
133	20240607	183700	5590	5590	5590	5590	5590	0
134	20240607	183600	5590	5590	5590	5590	5590	0
135	20240607	183500	5590	5590	5590	5590	5590	0
136	20240607	183400	5590	5590	5590	5590	5590	0
137	20240607	183300	5590	5590	5590	5590	5590	0
138	20240607	183200	5590	5590	5590	5590	5590	0
139	20240607	183100	5590	5590	5590	5590	5590	0
140	20240607	183000	5590	5590	5590	5590	5590	0
141	20240607	182900	5590	5590	5590	5590	5590	0
142	20240607	182800	5590	5590	5590	5590	5590	0
143	20240607	182700	5590	5590	5590	5590	5590	0
144	20240607	182600	5590	5590	5590	5590	5590	0
145	20240607	182500	5590	5590	5590	5590	5590	0
146	20240607	182400	5590	5590	5590	5590	5590	0
147	20240607	182300	5590	5590	5590	5590	5590	0
148	20240607	182200	5590	5590	5590	5590	5590	0
149	20240607	182100	5590	5590	5590	5590	5590	0
150	20240607	182000	5590	5590	5590	5590	5590	0
151	20240607	181900	5590	5590	5590	5590	5590	0
152	20240607	181800	5590	5590	5590	5590	5590	1
153	20240607	181700	5590	5590	5590	5590	5590	0
154	20240607	181600	5590	5590	5590	5590	5590	0
155	20240607	181500	5590	5590	5590	5590	5590	0
156	20240607	181400	5590	5590	5590	5590	5590	0
157	20240607	181300	5590	5590	5590	5590	5590	0
158	20240607	181200	5590	5590	5590	5590	5590	0
159	20240607	181100	5590	5590	5590	5590	5590	0
160	20240607	181000	5590	5590	5590	5590	5590	0
161	20240607	180900	5590	5590	5590	5590	5590	0
162	20240607	180800	5590	5590	5590	5590	5590	0
163	20240607	180700	5590	5590	5590	5590	5590	0
164	20240607	180600	5590	5590	5590	5590	5590	0
165	20240607	180500	5590	5590	5590	5590	5590	0
166	20240607	180400	5590	5590	5590	5590	5590	0
167	20240607	180300	5590	5590	5590	5590	5590	0
168	20240607	180200	5590	5590	5590	5590	5590	0
169	20240607	180100	5590	5590	5590	5590	5590	0
170	20240607	180000	5590	5590	5590	5590	5590	0
171	20240607	175900	5590	5590	5590	5590	5590	0
172	20240607	175800	5590	5590	5590	5590	5590	0
173	20240607	175700	5590	5590	5590	5590	5590	0
174	20240607	175600	5590	5590	5590	5590	5590	0
175	20240607	175500	5590	5590	5590	5590	5590	0
176	20240607	175400	5590	5590	5590	5590	5590	0
177	20240607	175300	5590	5590	5590	5590	5590	0
178	20240607	175200	5590	5590	5590	5590	5590	0
179	20240607	175100	5590	5590	5590	5590	5590	0
180	20240607	175000	5590	5590	5590	5590	5590	0
181	20240607	174900	5590	5590	5590	5590	5590	0
182	20240607	174800	5590	5590	5590	5590	5590	1
183	20240607	174700	5590	5590	5590	5590	5590	0
184	20240607	174600	5590	5590	5590	5590	5590	0
185	20240607	174500	5590	5590	5590	5590	5590	0
186	20240607	174400	5590	5590	5590	5590	5590	0
187	20240607	174300	5590	5590	5590	5590	5590	0
188	20240607	174200	5590	5590	5590	5590	5590	0
189	20240607	174100	5590	5590	5590	5590	5590	0
190	20240607	174000	5590	5590	5590	5590	5590	0
191	20240607	173900	5590	5590	5590	5590	5590	0
192	20240607	173800	5590	5590	5590	5590	5590	0
193	20240607	173700	5590	5590	5590	5590	5590	0
194	20240607	173600	5590	5590	5590	5590	5590	0
195	20240607	173500	5590	5590	5590	5590	5590	0
196	20240607	173400	5590	5590	5590	5590	5590	0
197	20240607	173300	5590	5590	5590	5590	5590	0
198	20240607	173200	5590	5590	5590	5590	5590	0
199	20240607	173100	5590	5590	5590	5590	5590	0
200	20240607	173000	5590	5590	5590	5590	5590	0
201	20240607	172900	5590	5590	5590	5590	5590	0
202	20240607	172800	5590	5590	5590	5590	5590	0
203	20240607	172700	5590	5590	5590	5590	5590	0
204	20240607	172600	5590	5590	5590	5590	5590	0
205	20240607	172500	5590	5590	5590	5590	5590	0
206	20240607	172400	5590	5590	5590	5590	5590	0
207	20240607	172300	5590	5590	5590	5590	5590	0
208	20240607	172200	5590	5590	5590	5590	5590	0
209	20240607	172100	5590	5590	5590	5590	5590	0
210	20240607	172000	5590	5590	5590	5590	5590	0
211	20240607	171900	5590	5590	5590	5590	5590	0
212	20240607	171800	5590	5590	5590	5590	5590	1
213	20240607	171700	5590	5590	5590	5590	5590	0
214	20240607	171600	5590	5590	5590	5590	5590	0
215	20240607	171500	5590	5590	5590	5590	5590	0
216	20240607	171400	5590	5590	5590	5590	5590	0
217	20240607	171300	5590	5590	5590	5590	5590	0
218	20240607	171200	5590	5590	5590	5590	5590	0
219	20240607	171100	5590	5590	5590	5590	5590	0
220	20240607	171000	5590	5590	5590	5590	5590	0
221	20240607	170900	5590	5590	5590	5590	5590	0
222	20240607	170800	5590	5590	5590	5590	5590	0
223	20240607	170700	5590	5590	5590	5590	5590	0
224	20240607	170600	5590	5590	5590	5590	5590	0
225	20240607	170500	5590	5590	5590	5590	5590	0
226	20240607	170400	5590	5590	5590	5590	5590	0
227	20240607	170300	5590	5590	5590	5590	5590	0
228	20240607	170200	5590	5590	5590	5590	5590	0
229	20240607	170100	5590	5590	5590	5590	5590	0
230	20240607	170000	5590	5590	5590	5590	5590	0
231	20240607	165900	5590	5590	5590	5590	5590	0
232	20240607	165800	5590	5590	5590	5590	5590	0
233	20240607	165700	5590	5590	5590	5590	5590	0
234	20240607	165600	5590	5590	5590	5590	5590	0
235	20240607	165500	5590	5590	5590	5590	5590	0
236	20240607	165400	5590	5590	5590	5590	5590	0
237	20240607	165300	5590	5590	5590	5590	5590	0
238	20240607	165200	5590	5590	5590	5590	5590	0
239	20240607	165100	5590	5590	5590	5590	5590	0
240	20240607	165000	5590	5590	5590	5590	5590	0
241	20240607	164900	5590	5590	5590	5590	5590	0
242	20240607	164800	5590	5590	5590	5590	5590	1
243	20240607	164700	5590	5590	5590	5590	5590	0
244	20240607	164600	5590	5590	5590	5590	5590	0
245	20240607	164500	5590	5590	5590	5590	5590	0
246	20240607	164400	5590	5590	5590	5590	5590	0
247	20240607	164300	5590	5590	5590	5590	5590	0
248	20240607	164200	5590	5590	5590	5590	5590	0
249	20240607	164100	5590	5590	5590	5590	5590	0
250	20240607	164000	5590	5590	5590	5590	5590	0
251	20240607	163900	5590	5590	5590	5590	5590	0
252	20240607	163800	5590	5590	5590	5590	5590	0
253	20240607	163700	5590	5590	5590	5590	5590	0
254	20240607	163600	5590	5590	5590	5590	5590	0
255	20240607	163500	5590	5590	5590	5590	5590	0
256	20240607	163400	5590	5590	5590	5590	5590	0
257	20240607	163300	5590	5590	5590	5590	5590	0
258	20240607	163200	5590	5590	5590	5590	5590	0
259	20240607	163100	5590	5590	5590	5590	5590	0
260	20240607	163000	5590	5590	5590	5590	5590	0
261	20240607	162900	5590	5590	5590	5590	5590	0
262	20240607	162800	5590	5590	5590	5590	5590	0
263	20240607	162700	5590	5590	5590	5590	5590	0
264	20240607	162600	5590	5590	5590	5590	5590	0
265	20240607	162500	5590	5590	5590	5590	5590	0
266	20240607	162400	5590	5590	5590	5590	5590	0
267	20240607	162300	5590	5590	5590	5590	5590	0
268	20240607	162200	5590	5590	5590	5590	5590	0
269	20240607	162100	5590	5590	5590	5590	5590	0
270	20240607	162000	5590	5590	5590	5590	5590	0
271	20240607	161900	5590	5590	5590	5590	5590	0
272	20240607	161800	5590	5590	5590	5590	5590	1
273	20240607	161700	5590	5590	5590	5590	5590	0
274	20240607	161600	5590	5590	5590	5590	5590	0
275	20240607	161500	5590	5590	5590	5590	5590	0
276	20240607	161400	5590	5590	5590	5590	5590	0
277	20240607	161300	5590	5590	5590	5590	5590	0
278	20240607	161200	5590	5590	5590	5590	5590	0
279	20240607	161100	5590	5590	5590	5590	5590	0
280	20240607	161000	5590	5590	5590	5590	5590	0
281	20240607	160900	5590	5590	5590	5590	5590	0
282	20240607	160800	5590	5590	5590	5590	5590	0
283	20240607	160700	5590	5590	5590	5590	5590	0
284	20240607	160600	5590	5590	5590	5590	5590	0
285	20240607	160500	5590	5590	5590	5590	5590	0
286	20240607	160400	5590	5590	5590	5590	5590	0
287	20240607	160300	5590	5590	5590	5590	5590	0
288	20240607	160200	5590	5590	5590	5590	5590	0
289	20240607	160100	5590	5590	5590	5590	5590	0
290	20240607	160000	5590	5590	5590	5590	5590	0
291	20240607	155900	5590	5590	5590	5590	5590	0
292	20240607	155800	5590	5590	5590	5590	5590	0
293	20240607	155700	5590	5590	5590	5590	5590	0
294	20240607	155600	5590	5590	5590	5590	5590	0
295	20240607	155500	5590	5590	5590	5590	5590	0
296	20240607	155400	5590	5590	5590	5590	5590	0
297	20240607	155300	5590	5590	5590	5590	5590	0
298	20240607	155200	5590	5590	5590	5590	5590	0
299	20240607	155100	5590	5590	5590	5590	5590	0
300	20240607	155000	5590	5590	5590	5590	5590	0
301	20240607	154900	5590	5590	5590	5590	5590	0
302	20240607	154800	5590	5590	5590	5590	5590	1
303	20240607	154700	5590	5590	5590	5590	5590	0
304	20240607	154600	5590	5590	5590	5590	5590	0
305	20240607	154500	5590	5590	5590	5590	5590	0
306	20240607	154400	5590	5590	5590	5590	5590	0
307	20240607	154300	5590	5590	5590	5590	5590	0
308	20240607	154200	5590	5590	5590	5590	5590	0
309	20240607	154100	5590	5590	5590	5590	5590	0
310	20240607	154000	5590	5590	5590	5590	5590	0
311	20240607	153900	5590	5590	5590	5590	5590	0
312	20240607	153800	5590	5590	5590	5590	5590	0
313	20240607	153700	5590	5590	5590	5590	5590	0
314	20240607	153600	5590	5590	5590	5590	5590	0
315	20240607	153500	5590	5590	5590	5590	5590	0
316	20240607	153400	5590	5590	5590	5590	5590	0
317	20240607	153300	5590	5590	5590	5590	5590	0
318	20240607	153200	5590	5590	5590	5590	5590	0
319	20240607	153100	5590	5590	5590	5590	5590	0
320	20240607	153000	5590	5590	5590	5590	5590	1
321	20240607	152900	0	4870	4870	4870	4870	0
322	20240607	152800	0	4870	4870	4870	4870	0
323	20240607	152700	0	4870	4870	4870	4870	0
324	20240607	152600	0	4870	4870	4870	4870	0
325	20240607	152500	0	4870	4870	4870	4870	0
326	20240607	152400	0	4870	4870	4870	4870	0
327	20240607	152300	0	4870	4870	4870	4870	0
328	20240607	152200	0	4870	4870	4870	4870	0
329	20240607	152100	0	4870	4870	4870	4870	0
330	20240607	152000	0	4870	4870	4870	4870	0
331	20240607	151900	0	4870	4870	4870	4870	0
332	20240607	151800	0	4870	4870	4870	4870	0
333	20240607	151700	0	4870	4870	4870	4870	0
334	20240607	151600	0	4870	4870	4870	4870	0
335	20240607	151500	0	4870	4870	4870	4870	0
336	20240607	151400	0	4870	4870	4870	4870	0
337	20240607	151300	0	4870	4870	4870	4870	0
338	20240607	151200	0	4870	4870	4870	4870	0
339	20240607	151100	0	4870	4870	4870	4870	0
340	20240607	151000	0	4870	4870	4870	4870	0
341	20240607	150900	0	4870	4870	4870	4870	0
342	20240607	150800	0	4870	4870	4870	4870	0
343	20240607	150700	0	4870	4870	4870	4870	0
344	20240607	150600	0	4870	4870	4870	4870	0
345	20240607	150500	0	4870	4870	4870	4870	0
346	20240607	150400	0	4870	4870	4870	4870	0
347	20240607	150300	0	4870	4870	4870	4870	0
348	20240607	150200	0	4870	4870	4870	4870	0
349	20240607	150100	0	4870	4870	4870	4870	0
350	20240607	150000	0	4870	4870	4870	4870	0
351	20240607	145900	0	4870	4870	4870	4870	0
352	20240607	145800	0	4870	4870	4870	4870	0
353	20240607	145700	0	4870	4870	4870	4870	0
354	20240607	145600	0	4870	4870	4870	4870	0
355	20240607	145500	0	4870	4870	4870	4870	0
356	20240607	145400	0	4870	4870	4870	4870	0
357	20240607	145300	0	4870	4870	4870	4870	0
358	20240607	145200	0	4870	4870	4870	4870	0
359	20240607	145100	0	4870	4870	4870	4870	0
360	20240607	145000	0	4870	4870	4870	4870	0
361	20240607	144900	0	4870	4870	4870	4870	0
362	20240607	144800	0	4870	4870	4870	4870	0
363	20240607	144700	0	4870	4870	4870	4870	0
364	20240607	144600	0	4870	4870	4870	4870	0
365	20240607	144500	0	4870	4870	4870	4870	0
366	20240607	144400	0	4870	4870	4870	4870	0
367	20240607	144300	0	4870	4870	4870	4870	0
368	20240607	144200	0	4870	4870	4870	4870	0
369	20240607	144100	0	4870	4870	4870	4870	0
370	20240607	144000	0	4870	4870	4870	4870	0
371	20240607	143900	0	4870	4870	4870	4870	0
372	20240607	143800	0	4870	4870	4870	4870	0
373	20240607	143700	0	4870	4870	4870	4870	0
374	20240607	143600	0	4870	4870	4870	4870	0
375	20240607	143500	0	4870	4870	4870	4870	0
376	20240607	143400	0	4870	4870	4870	4870	0
377	20240607	143300	0	4870	4870	4870	4870	0
378	20240607	143200	0	4870	4870	4870	4870	0
379	20240607	143100	0	4870	4870	4870	4870	0
380	20240607	143000	0	4870	4870	4870	4870	0
381	20240607	142900	0	4870	4870	4870	4870	0
382	20240607	142800	0	4870	4870	4870	4870	0
383	20240607	142700	0	4870	4870	4870	4870	0
384	20240607	142600	0	4870	4870	4870	4870	0
385	20240607	142500	0	4870	4870	4870	4870	0
386	20240607	142400	0	4870	4870	4870	4870	0
387	20240607	142300	0	4870	4870	4870	4870	0
388	20240607	142200	0	4870	4870	4870	4870	0
389	20240607	142100	0	4870	4870	4870	4870	0
390	20240607	142000	0	4870	4870	4870	4870	0
391	20240607	141900	0	4870	4870	4870	4870	0
392	20240607	141800	0	4870	4870	4870	4870	0
393	20240607	141700	0	4870	4870	4870	4870	0
394	20240607	141600	0	4870	4870	4870	4870	0
395	20240607	141500	0	4870	4870	4870	4870	0
396	20240607	141400	0	4870	4870	4870	4870	0
397	20240607	141300	0	4870	4870	4870	4870	0
398	20240607	141200	0	4870	4870	4870	4870	0
399	20240607	141100	0	4870	4870	4870	4870	0
400	20240607	141000	0	4870	4870	4870	4870	0
401	20240607	140900	0	4870	4870	4870	4870	0
402	20240607	140800	0	4870	4870	4870	4870	0
403	20240607	140700	0	4870	4870	4870	4870	0
404	20240607	140600	0	4870	4870	4870	4870	0
405	20240607	140500	0	4870	4870	4870	4870	0
406	20240607	140400	0	4870	4870	4870	4870	0
407	20240607	140300	0	4870	4870	4870	4870	0
408	20240607	140200	0	4870	4870	4870	4870	0
409	20240607	140100	0	4870	4870	4870	4870	0
410	20240607	140000	0	4870	4870	4870	4870	0
411	20240607	135900	0	4870	4870	4870	4870	0
412	20240607	135800	0	4870	4870	4870	4870	0
413	20240607	135700	0	4870	4870	4870	4870	0
414	20240607	135600	0	4870	4870	4870	4870	0
415	20240607	135500	0	4870	4870	4870	4870	0
416	20240607	135400	0	4870	4870	4870	4870	0
417	20240607	135300	0	4870	4870	4870	4870	0
418	20240607	135200	0	4870	4870	4870	4870	0
419	20240607	135100	0	4870	4870	4870	4870	0
420	20240607	135000	0	4870	4870	4870	4870	0
421	20240607	134900	0	4870	4870	4870	4870	0
422	20240607	134800	0	4870	4870	4870	4870	0
423	20240607	134700	0	4870	4870	4870	4870	0
424	20240607	134600	0	4870	4870	4870	4870	0
425	20240607	134500	0	4870	4870	4870	4870	0
426	20240607	134400	0	4870	4870	4870	4870	0
427	20240607	134300	0	4870	4870	4870	4870	0
428	20240607	134200	0	4870	4870	4870	4870	0
429	20240607	134100	0	4870	4870	4870	4870	0
430	20240607	134000	0	4870	4870	4870	4870	0
431	20240607	133900	0	4870	4870	4870	4870	0
432	20240607	133800	0	4870	4870	4870	4870	0
433	20240607	133700	0	4870	4870	4870	4870	0
434	20240607	133600	0	4870	4870	4870	4870	0
435	20240607	133500	0	4870	4870	4870	4870	0
436	20240607	133400	0	4870	4870	4870	4870	0
437	20240607	133300	0	4870	4870	4870	4870	0
438	20240607	133200	0	4870	4870	4870	4870	0
439	20240607	133100	0	4870	4870	4870	4870	0
440	20240607	133000	0	4870	4870	4870	4870	0
441	20240607	132900	0	4870	4870	4870	4870	0
442	20240607	132800	0	4870	4870	4870	4870	0
443	20240607	132700	0	4870	4870	4870	4870	0
444	20240607	132600	0	4870	4870	4870	4870	0
445	20240607	132500	0	4870	4870	4870	4870	0
446	20240607	132400	0	4870	4870	4870	4870	0
447	20240607	132300	0	4870	4870	4870	4870	0
448	20240607	132200	0	4870	4870	4870	4870	0
449	20240607	132100	0	4870	4870	4870	4870	0
450	20240607	132000	0	4870	4870	4870	4870	0
451	20240607	131900	0	4870	4870	4870	4870	0
452	20240607	131800	0	4870	4870	4870	4870	0
453	20240607	131700	0	4870	4870	4870	4870	0
454	20240607	131600	0	4870	4870	4870	4870	0
455	20240607	131500	0	4870	4870	4870	4870	0
456	20240607	131400	0	4870	4870	4870	4870	0
457	20240607	131300	0	4870	4870	4870	4870	0
458	20240607	131200	0	4870	4870	4870	4870	0
459	20240607	131100	0	4870	4870	4870	4870	0
460	20240607	131000	0	4870	4870	4870	4870	0
461	20240607	130900	0	4870	4870	4870	4870	0
462	20240607	130800	0	4870	4870	4870	4870	0
463	20240607	130700	0	4870	4870	4870	4870	0
464	20240607	130600	0	4870	4870	4870	4870	0
465	20240607	130500	0	4870	4870	4870	4870	0
466	20240607	130400	0	4870	4870	4870	4870	0
467	20240607	130300	0	4870	4870	4870	4870	0
468	20240607	130200	0	4870	4870	4870	4870	0
469	20240607	130100	0	4870	4870	4870	4870	0
470	20240607	130000	0	4870	4870	4870	4870	0
471	20240607	125900	0	4870	4870	4870	4870	0
472	20240607	125800	0	4870	4870	4870	4870	0
473	20240607	125700	0	4870	4870	4870	4870	0
474	20240607	125600	0	4870	4870	4870	4870	0
475	20240607	125500	0	4870	4870	4870	4870	0
476	20240607	125400	0	4870	4870	4870	4870	0
477	20240607	125300	0	4870	4870	4870	4870	0
478	20240607	125200	0	4870	4870	4870	4870	0
479	20240607	125100	0	4870	4870	4870	4870	0
480	20240607	125000	0	4870	4870	4870	4870	0
481	20240607	124900	0	4870	4870	4870	4870	0
482	20240607	124800	0	4870	4870	4870	4870	0
483	20240607	124700	0	4870	4870	4870	4870	0
484	20240607	124600	0	4870	4870	4870	4870	0
485	20240607	124500	0	4870	4870	4870	4870	0
486	20240607	124400	0	4870	4870	4870	4870	0
487	20240607	124300	0	4870	4870	4870	4870	0
488	20240607	124200	0	4870	4870	4870	4870	0
489	20240607	124100	0	4870	4870	4870	4870	0
490	20240607	124000	0	4870	4870	4870	4870	0
491	20240607	123900	0	4870	4870	4870	4870	0
492	20240607	123800	0	4870	4870	4870	4870	0
493	20240607	123700	0	4870	4870	4870	4870	0
494	20240607	123600	0	4870	4870	4870	4870	0
495	20240607	123500	0	4870	4870	4870	4870	0
496	20240607	123400	0	4870	4870	4870	4870	0
497	20240607	123300	0	4870	4870	4870	4870	0
498	20240607	123200	0	4870	4870	4870	4870	0
499	20240607	123100	0	4870	4870	4870	4870	0
500	20240607	123000	0	4870	4870	4870	4870	0
501	20240607	122900	0	4870	4870	4870	4870	0
502	20240607	122800	0	4870	4870	4870	4870	0
503	20240607	122700	0	4870	4870	4870	4870	0
504	20240607	122600	0	4870	4870	4870	4870	0
505	20240607	122500	0	4870	4870	4870	4870	0
506	20240607	122400	0	4870	4870	4870	4870	0
507	20240607	122300	0	4870	4870	4870	4870	0
508	20240607	122200	0	4870	4870	4870	4870	0
509	20240607	122100	0	4870	4870	4870	4870	0
510	20240607	122000	0	4870	4870	4870	4870	0
511	20240607	121900	0	4870	4870	4870	4870	0
512	20240607	121800	0	4870	4870	4870	4870	0
513	20240607	121700	0	4870	4870	4870	4870	0
514	20240607	121600	0	4870	4870	4870	4870	0
515	20240607	121500	0	4870	4870	4870	4870	0
516	20240607	121400	0	4870	4870	4870	4870	0
517	20240607	121300	0	4870	4870	4870	4870	0
518	20240607	121200	0	4870	4870	4870	4870	0
519	20240607	121100	0	4870	4870	4870	4870	0
520	20240607	121000	0	4870	4870	4870	4870	0
521	20240607	120900	0	4870	4870	4870	4870	0
522	20240607	120800	0	4870	4870	4870	4870	0
523	20240607	120700	0	4870	4870	4870	4870	0
524	20240607	120600	0	4870	4870	4870	4870	0
525	20240607	120500	0	4870	4870	4870	4870	0
526	20240607	120400	0	4870	4870	4870	4870	0
527	20240607	120300	0	4870	4870	4870	4870	0
528	20240607	120200	0	4870	4870	4870	4870	0
529	20240607	120100	0	4870	4870	4870	4870	0
530	20240607	120000	0	4870	4870	4870	4870	0
531	20240607	115900	0	4870	4870	4870	4870	0
532	20240607	115800	0	4870	4870	4870	4870	0
533	20240607	115700	0	4870	4870	4870	4870	0
534	20240607	115600	0	4870	4870	4870	4870	0
535	20240607	115500	0	4870	4870	4870	4870	0
536	20240607	115400	0	4870	4870	4870	4870	0
537	20240607	115300	0	4870	4870	4870	4870	0
538	20240607	115200	0	4870	4870	4870	4870	0
539	20240607	115100	0	4870	4870	4870	4870	0
540	20240607	115000	0	4870	4870	4870	4870	0
541	20240607	114900	0	4870	4870	4870	4870	0
542	20240607	114800	0	4870	4870	4870	4870	0
543	20240607	114700	0	4870	4870	4870	4870	0
544	20240607	114600	0	4870	4870	4870	4870	0
545	20240607	114500	0	4870	4870	4870	4870	0
546	20240607	114400	0	4870	4870	4870	4870	0
547	20240607	114300	0	4870	4870	4870	4870	0
548	20240607	114200	0	4870	4870	4870	4870	0
549	20240607	114100	0	4870	4870	4870	4870	0
550	20240607	114000	0	4870	4870	4870	4870	0
551	20240607	113900	0	4870	4870	4870	4870	0
552	20240607	113800	0	4870	4870	4870	4870	0
553	20240607	113700	0	4870	4870	4870	4870	0
554	20240607	113600	0	4870	4870	4870	4870	0
555	20240607	113500	0	4870	4870	4870	4870	0
556	20240607	113400	0	4870	4870	4870	4870	0
557	20240607	113300	0	4870	4870	4870	4870	0
558	20240607	113200	0	4870	4870	4870	4870	0
559	20240607	113100	0	4870	4870	4870	4870	0
560	20240607	113000	0	4870	4870	4870	4870	0
561	20240607	112900	0	4870	4870	4870	4870	0
562	20240607	112800	0	4870	4870	4870	4870	0
563	20240607	112700	0	4870	4870	4870	4870	0
564	20240607	112600	0	4870	4870	4870	4870	0
565	20240607	112500	0	4870	4870	4870	4870	0
566	20240607	112400	0	4870	4870	4870	4870	0
567	20240607	112300	0	4870	4870	4870	4870	0
568	20240607	112200	0	4870	4870	4870	4870	0
569	20240607	112100	0	4870	4870	4870	4870	0
570	20240607	112000	0	4870	4870	4870	4870	0
571	20240607	111900	0	4870	4870	4870	4870	0
572	20240607	111800	0	4870	4870	4870	4870	0
573	20240607	111700	0	4870	4870	4870	4870	0
574	20240607	111600	0	4870	4870	4870	4870	0
575	20240607	111500	0	4870	4870	4870	4870	0
576	20240607	111400	0	4870	4870	4870	4870	0
577	20240607	111300	0	4870	4870	4870	4870	0
578	20240607	111200	0	4870	4870	4870	4870	0
579	20240607	111100	0	4870	4870	4870	4870	0
580	20240607	111000	0	4870	4870	4870	4870	0
581	20240607	110900	0	4870	4870	4870	4870	0
582	20240607	110800	0	4870	4870	4870	4870	0
583	20240607	110700	0	4870	4870	4870	4870	0
584	20240607	110600	0	4870	4870	4870	4870	0
585	20240607	110500	0	4870	4870	4870	4870	0
586	20240607	110400	0	4870	4870	4870	4870	0
587	20240607	110300	0	4870	4870	4870	4870	0
588	20240607	110200	0	4870	4870	4870	4870	0
589	20240607	110100	0	4870	4870	4870	4870	0
590	20240607	110000	0	4870	4870	4870	4870	0
591	20240607	105900	0	4870	4870	4870	4870	0
592	20240607	105800	0	4870	4870	4870	4870	0
593	20240607	105700	0	4870	4870	4870	4870	0
594	20240607	105600	0	4870	4870	4870	4870	0
595	20240607	105500	0	4870	4870	4870	4870	0
596	20240607	105400	0	4870	4870	4870	4870	0
597	20240607	105300	0	4870	4870	4870	4870	0
598	20240607	105200	0	4870	4870	4870	4870	0
599	20240607	105100	0	4870	4870	4870	4870	0
600	20240607	105000	0	4870	4870	4870	4870	0
601	20240607	104900	0	4870	4870	4870	4870	0
602	20240607	104800	0	4870	4870	4870	4870	0
603	20240607	104700	0	4870	4870	4870	4870	0
604	20240607	104600	0	4870	4870	4870	4870	0
605	20240607	104500	0	4870	4870	4870	4870	0
606	20240607	104400	0	4870	4870	4870	4870	0
607	20240607	104300	0	4870	4870	4870	4870	0
608	20240607	104200	0	4870	4870	4870	4870	0
609	20240607	104100	0	4870	4870	4870	4870	0
610	20240607	104000	0	4870	4870	4870	4870	0
611	20240607	103900	0	4870	4870	4870	4870	0
612	20240607	103800	0	4870	4870	4870	4870	0
613	20240607	103700	0	4870	4870	4870	4870	0
614	20240607	103600	0	4870	4870	4870	4870	0
615	20240607	103500	0	4870	4870	4870	4870	0
616	20240607	103400	0	4870	4870	4870	4870	0
617	20240607	103300	0	4870	4870	4870	4870	0
618	20240607	103200	0	4870	4870	4870	4870	0
619	20240607	103100	0	4870	4870	4870	4870	0
620	20240607	103000	0	4870	4870	4870	4870	0
621	20240607	102900	0	4870	4870	4870	4870	0
622	20240607	102800	0	4870	4870	4870	4870	0
623	20240607	102700	0	4870	4870	4870	4870	0
624	20240607	102600	0	4870	4870	4870	4870	0
625	20240607	102500	0	4870	4870	4870	4870	0
626	20240607	102400	0	4870	4870	4870	4870	0
627	20240607	102300	0	4870	4870	4870	4870	0
628	20240607	102200	0	4870	4870	4870	4870	0
629	20240607	102100	0	4870	4870	4870	4870	0
630	20240607	102000	0	4870	4870	4870	4870	0
631	20240607	101900	0	4870	4870	4870	4870	0
632	20240607	101800	0	4870	4870	4870	4870	0
633	20240607	101700	0	4870	4870	4870	4870	0
634	20240607	101600	0	4870	4870	4870	4870	0
635	20240607	101500	0	4870	4870	4870	4870	0
636	20240607	101400	0	4870	4870	4870	4870	0
637	20240607	101300	0	4870	4870	4870	4870	0
638	20240607	101200	0	4870	4870	4870	4870	0
639	20240607	101100	0	4870	4870	4870	4870	0
640	20240607	101000	0	4870	4870	4870	4870	0
641	20240607	100900	0	4870	4870	4870	4870	0
642	20240607	100800	0	4870	4870	4870	4870	0
643	20240607	100700	0	4870	4870	4870	4870	0
644	20240607	100600	0	4870	4870	4870	4870	0
645	20240607	100500	0	4870	4870	4870	4870	0
646	20240607	100400	0	4870	4870	4870	4870	0
647	20240607	100300	0	4870	4870	4870	4870	0
648	20240607	100200	0	4870	4870	4870	4870	0
649	20240607	100100	0	4870	4870	4870	4870	0
650	20240607	100000	0	4870	4870	4870	4870	0
651	20240607	095900	0	4870	4870	4870	4870	0
652	20240607	095800	0	4870	4870	4870	4870	0
653	20240607	095700	0	4870	4870	4870	4870	0
654	20240607	095600	0	4870	4870	4870	4870	0
655	20240607	095500	0	4870	4870	4870	4870	0
656	20240607	095400	0	4870	4870	4870	4870	0
657	20240607	095300	0	4870	4870	4870	4870	0
658	20240607	095200	0	4870	4870	4870	4870	0
659	20240607	095100	0	4870	4870	4870	4870	0
660	20240607	095000	0	4870	4870	4870	4870	0
661	20240607	094900	0	4870	4870	4870	4870	0
662	20240607	094800	0	4870	4870	4870	4870	0
663	20240607	094700	0	4870	4870	4870	4870	0
664	20240607	094600	0	4870	4870	4870	4870	0
665	20240607	094500	0	4870	4870	4870	4870	0
666	20240607	094400	0	4870	4870	4870	4870	0
667	20240607	094300	0	4870	4870	4870	4870	0
668	20240607	094200	0	4870	4870	4870	4870	0
669	20240607	094100	0	4870	4870	4870	4870	0
670	20240607	094000	0	4870	4870	4870	4870	0
671	20240607	093900	0	4870	4870	4870	4870	0
672	20240607	093800	0	4870	4870	4870	4870	0
673	20240607	093700	0	4870	4870	4870	4870	0
674	20240607	093600	0	4870	4870	4870	4870	0
675	20240607	093500	0	4870	4870	4870	4870	0
676	20240607	093400	0	4870	4870	4870	4870	0
677	20240607	093300	0	4870	4870	4870	4870	0
678	20240607	093200	0	4870	4870	4870	4870	0
679	20240607	093100	0	4870	4870	4870	4870	0
680	20240607	093000	0	4870	4870	4870	4870	0
681	20240607	092900	0	4870	4870	4870	4870	0
682	20240607	092800	0	4870	4870	4870	4870	0
683	20240607	092700	0	4870	4870	4870	4870	0
684	20240607	092600	0	4870	4870	4870	4870	0
685	20240607	092500	0	4870	4870	4870	4870	0
686	20240607	092400	0	4870	4870	4870	4870	0
687	20240607	092300	0	4870	4870	4870	4870	0
688	20240607	092200	0	4870	4870	4870	4870	0
689	20240607	092100	0	4870	4870	4870	4870	0
690	20240607	092000	0	4870	4870	4870	4870	0
691	20240607	091900	0	4870	4870	4870	4870	0
692	20240607	091800	0	4870	4870	4870	4870	0
693	20240607	091700	0	4870	4870	4870	4870	0
694	20240607	091600	0	4870	4870	4870	4870	0
695	20240607	091500	0	4870	4870	4870	4870	0
696	20240607	091400	0	4870	4870	4870	4870	0
697	20240607	091300	0	4870	4870	4870	4870	0
698	20240607	091200	0	4870	4870	4870	4870	0
699	20240607	091100	0	4870	4870	4870	4870	0
700	20240607	091000	0	4870	4870	4870	4870	0
701	20240607	090900	0	4870	4870	4870	4870	0
702	20240607	090800	0	4870	4870	4870	4870	0
703	20240607	090700	0	4870	4870	4870	4870	0
704	20240607	090600	0	4870	4870	4870	4870	0
705	20240607	090500	0	4870	4870	4870	4870	0
706	20240607	090400	0	4870	4870	4870	4870	0
707	20240607	090300	0	4870	4870	4870	4870	0
708	20240607	090200	0	4870	4870	4870	4870	0
709	20240607	090100	0	4870	4870	4870	4870	0
710	20240607	090000	0	4870	4870	4870	4870	0