KissMeData/236030/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	205100	952724	1890	1890	1890	1890	1
3	20240603	205000	952724	1890	1890	1890	1890	0
4	20240603	204900	952724	1890	1890	1890	1890	0
5	20240603	204800	952724	1890	1890	1890	1890	0
6	20240603	204700	952724	1890	1890	1890	1890	0
7	20240603	204600	952724	1890	1890	1890	1890	0
8	20240603	204500	952724	1890	1890	1890	1890	0
9	20240603	204400	952724	1890	1890	1890	1890	0
10	20240603	204300	952724	1890	1890	1890	1890	0
11	20240603	204200	952724	1890	1890	1890	1890	0
12	20240603	204100	952724	1890	1890	1890	1890	0
13	20240603	204000	952724	1890	1890	1890	1890	0
14	20240603	203900	952724	1890	1890	1890	1890	0
15	20240603	203800	952724	1890	1890	1890	1890	0
16	20240603	203700	952724	1890	1890	1890	1890	0
17	20240603	203600	952724	1890	1890	1890	1890	0
18	20240603	203500	952724	1890	1890	1890	1890	0
19	20240603	203400	952724	1890	1890	1890	1890	0
20	20240603	203300	952724	1890	1890	1890	1890	0
21	20240603	203200	952724	1890	1890	1890	1890	0
22	20240603	203100	952724	1890	1890	1890	1890	0
23	20240603	203000	952724	1890	1890	1890	1890	0
24	20240603	202900	952724	1890	1890	1890	1890	0
25	20240603	202800	952724	1890	1890	1890	1890	0
26	20240603	202700	952724	1890	1890	1890	1890	0
27	20240603	202600	952724	1890	1890	1890	1890	0
28	20240603	202500	952724	1890	1890	1890	1890	0
29	20240603	202400	952724	1890	1890	1890	1890	0
30	20240603	202300	952724	1890	1890	1890	1890	0
31	20240603	202200	952724	1890	1890	1890	1890	0
32	20240603	202100	952724	1890	1890	1890	1890	1
33	20240603	202000	952724	1890	1890	1890	1890	0
34	20240603	201900	952724	1890	1890	1890	1890	0
35	20240603	201800	952724	1890	1890	1890	1890	0
36	20240603	201700	952724	1890	1890	1890	1890	0
37	20240603	201600	952724	1890	1890	1890	1890	0
38	20240603	201500	952724	1890	1890	1890	1890	0
39	20240603	201400	952724	1890	1890	1890	1890	0
40	20240603	201300	952724	1890	1890	1890	1890	0
41	20240603	201200	952724	1890	1890	1890	1890	0
42	20240603	201100	952724	1890	1890	1890	1890	0
43	20240603	201000	952724	1890	1890	1890	1890	0
44	20240603	200900	952724	1890	1890	1890	1890	0
45	20240603	200800	952724	1890	1890	1890	1890	0
46	20240603	200700	952724	1890	1890	1890	1890	0
47	20240603	200600	952724	1890	1890	1890	1890	0
48	20240603	200500	952724	1890	1890	1890	1890	0
49	20240603	200400	952724	1890	1890	1890	1890	0
50	20240603	200300	952724	1890	1890	1890	1890	0
51	20240603	200200	952724	1890	1890	1890	1890	0
52	20240603	200100	952724	1890	1890	1890	1890	0
53	20240603	200000	952724	1890	1890	1890	1890	0
54	20240603	195900	952724	1890	1890	1890	1890	0
55	20240603	195800	952724	1890	1890	1890	1890	0
56	20240603	195700	952724	1890	1890	1890	1890	0
57	20240603	195600	952724	1890	1890	1890	1890	0
58	20240603	195500	952724	1890	1890	1890	1890	0
59	20240603	195400	952724	1890	1890	1890	1890	0
60	20240603	195300	952724	1890	1890	1890	1890	0
61	20240603	195200	952724	1890	1890	1890	1890	0
62	20240603	195100	952724	1890	1890	1890	1890	1
63	20240603	195000	952724	1890	1890	1890	1890	0
64	20240603	194900	952724	1890	1890	1890	1890	0
65	20240603	194800	952724	1890	1890	1890	1890	0
66	20240603	194700	952724	1890	1890	1890	1890	0
67	20240603	194600	952724	1890	1890	1890	1890	0
68	20240603	194500	952724	1890	1890	1890	1890	0
69	20240603	194400	952724	1890	1890	1890	1890	0
70	20240603	194300	952724	1890	1890	1890	1890	0
71	20240603	194200	952724	1890	1890	1890	1890	0
72	20240603	194100	952724	1890	1890	1890	1890	0
73	20240603	194000	952724	1890	1890	1890	1890	0
74	20240603	193900	952724	1890	1890	1890	1890	0
75	20240603	193800	952724	1890	1890	1890	1890	0
76	20240603	193700	952724	1890	1890	1890	1890	0
77	20240603	193600	952724	1890	1890	1890	1890	0
78	20240603	193500	952724	1890	1890	1890	1890	0
79	20240603	193400	952724	1890	1890	1890	1890	0
80	20240603	193300	952724	1890	1890	1890	1890	0
81	20240603	193200	952724	1890	1890	1890	1890	0
82	20240603	193100	952724	1890	1890	1890	1890	0
83	20240603	193000	952724	1890	1890	1890	1890	0
84	20240603	192900	952724	1890	1890	1890	1890	0
85	20240603	192800	952724	1890	1890	1890	1890	0
86	20240603	192700	952724	1890	1890	1890	1890	0
87	20240603	192600	952724	1890	1890	1890	1890	0
88	20240603	192500	952724	1890	1890	1890	1890	0
89	20240603	192400	952724	1890	1890	1890	1890	0
90	20240603	192300	952724	1890	1890	1890	1890	0
91	20240603	192200	952724	1890	1890	1890	1890	0
92	20240603	192100	952724	1890	1890	1890	1890	1
93	20240603	192000	952724	1890	1890	1890	1890	0
94	20240603	191900	952724	1890	1890	1890	1890	0
95	20240603	191800	952724	1890	1890	1890	1890	0
96	20240603	191700	952724	1890	1890	1890	1890	0
97	20240603	191600	952724	1890	1890	1890	1890	0
98	20240603	191500	952724	1890	1890	1890	1890	0
99	20240603	191400	952724	1890	1890	1890	1890	0
100	20240603	191300	952724	1890	1890	1890	1890	0
101	20240603	191200	952724	1890	1890	1890	1890	0
102	20240603	191100	952724	1890	1890	1890	1890	0
103	20240603	191000	952724	1890	1890	1890	1890	0
104	20240603	190900	952724	1890	1890	1890	1890	0
105	20240603	190800	952724	1890	1890	1890	1890	0
106	20240603	190700	952724	1890	1890	1890	1890	0
107	20240603	190600	952724	1890	1890	1890	1890	0
108	20240603	190500	952724	1890	1890	1890	1890	0
109	20240603	190400	952724	1890	1890	1890	1890	0
110	20240603	190300	952724	1890	1890	1890	1890	0
111	20240603	190200	952724	1890	1890	1890	1890	0
112	20240603	190100	952724	1890	1890	1890	1890	0
113	20240603	190000	952724	1890	1890	1890	1890	0
114	20240603	185900	952724	1890	1890	1890	1890	0
115	20240603	185800	952724	1890	1890	1890	1890	0
116	20240603	185700	952724	1890	1890	1890	1890	0
117	20240603	185600	952724	1890	1890	1890	1890	0
118	20240603	185500	952724	1890	1890	1890	1890	0
119	20240603	185400	952724	1890	1890	1890	1890	0
120	20240603	185300	952724	1890	1890	1890	1890	0
121	20240603	185200	952724	1890	1890	1890	1890	0
122	20240603	185100	952724	1890	1890	1890	1890	1
123	20240603	185000	952724	1890	1890	1890	1890	0
124	20240603	184900	952724	1890	1890	1890	1890	0
125	20240603	184800	952724	1890	1890	1890	1890	0
126	20240603	184700	952724	1890	1890	1890	1890	0
127	20240603	184600	952724	1890	1890	1890	1890	0
128	20240603	184500	952724	1890	1890	1890	1890	0
129	20240603	184400	952724	1890	1890	1890	1890	0
130	20240603	184300	952724	1890	1890	1890	1890	0
131	20240603	184200	952724	1890	1890	1890	1890	0
132	20240603	184100	952724	1890	1890	1890	1890	0
133	20240603	184000	952724	1890	1890	1890	1890	0
134	20240603	183900	952724	1890	1890	1890	1890	0
135	20240603	183800	952724	1890	1890	1890	1890	0
136	20240603	183700	952724	1890	1890	1890	1890	0
137	20240603	183600	952724	1890	1890	1890	1890	0
138	20240603	183500	952724	1890	1890	1890	1890	0
139	20240603	183400	952724	1890	1890	1890	1890	0
140	20240603	183300	952724	1890	1890	1890	1890	0
141	20240603	183200	952724	1890	1890	1890	1890	0
142	20240603	183100	952724	1890	1890	1890	1890	0
143	20240603	183000	952724	1890	1890	1890	1890	0
144	20240603	182900	952724	1890	1890	1890	1890	0
145	20240603	182800	952724	1890	1890	1890	1890	0
146	20240603	182700	952724	1890	1890	1890	1890	0
147	20240603	182600	952724	1890	1890	1890	1890	0
148	20240603	182500	952724	1890	1890	1890	1890	0
149	20240603	182400	952724	1890	1890	1890	1890	0
150	20240603	182300	952724	1890	1890	1890	1890	0
151	20240603	182200	952724	1890	1890	1890	1890	0
152	20240603	182100	952724	1890	1890	1890	1890	1
153	20240603	182000	952724	1890	1890	1890	1890	0
154	20240603	181900	952724	1890	1890	1890	1890	0
155	20240603	181800	952724	1890	1890	1890	1890	0
156	20240603	181700	952724	1890	1890	1890	1890	0
157	20240603	181600	952724	1890	1890	1890	1890	0
158	20240603	181500	952724	1890	1890	1890	1890	0
159	20240603	181400	952724	1890	1890	1890	1890	0
160	20240603	181300	952724	1890	1890	1890	1890	0
161	20240603	181200	952724	1890	1890	1890	1890	0
162	20240603	181100	952724	1890	1890	1890	1890	0
163	20240603	181000	952724	1890	1890	1890	1890	0
164	20240603	180900	952724	1890	1890	1890	1890	0
165	20240603	180800	952724	1890	1890	1890	1890	0
166	20240603	180700	952724	1890	1890	1890	1890	0
167	20240603	180600	952724	1890	1890	1890	1890	0
168	20240603	180500	952724	1890	1890	1890	1890	0
169	20240603	180400	952724	1890	1890	1890	1890	0
170	20240603	180300	952724	1890	1890	1890	1890	0
171	20240603	180200	952724	1890	1890	1890	1890	0
172	20240603	180100	952724	1890	1890	1890	1890	0
173	20240603	180000	952724	1890	1890	1890	1890	0
174	20240603	175900	952724	1890	1890	1890	1890	0
175	20240603	175800	952724	1890	1890	1890	1890	0
176	20240603	175700	952724	1890	1890	1890	1890	0
177	20240603	175600	952724	1890	1890	1890	1890	0
178	20240603	175500	952724	1890	1890	1890	1890	0
179	20240603	175400	952724	1890	1890	1890	1890	0
180	20240603	175300	952724	1890	1890	1890	1890	0
181	20240603	175200	952724	1890	1890	1890	1890	0
182	20240603	175100	952724	1890	1890	1890	1890	1
183	20240603	175000	952724	1890	1890	1890	1890	0
184	20240603	174900	952724	1890	1890	1890	1890	0
185	20240603	174800	952724	1890	1890	1890	1890	0
186	20240603	174700	952724	1890	1890	1890	1890	0
187	20240603	174600	952724	1890	1890	1890	1890	0
188	20240603	174500	952724	1890	1890	1890	1890	0
189	20240603	174400	952724	1890	1890	1890	1890	0
190	20240603	174300	952724	1890	1890	1890	1890	0
191	20240603	174200	952724	1890	1890	1890	1890	0
192	20240603	174100	952724	1890	1890	1890	1890	0
193	20240603	174000	952724	1890	1890	1890	1890	0
194	20240603	173900	952724	1890	1890	1890	1890	0
195	20240603	173800	952724	1890	1890	1890	1890	0
196	20240603	173700	952724	1890	1890	1890	1890	0
197	20240603	173600	952724	1890	1890	1890	1890	0
198	20240603	173500	952724	1890	1890	1890	1890	0
199	20240603	173400	952724	1890	1890	1890	1890	0
200	20240603	173300	952724	1890	1890	1890	1890	0
201	20240603	173200	952724	1890	1890	1890	1890	0
202	20240603	173100	952724	1890	1890	1890	1890	0
203	20240603	173000	952724	1890	1890	1890	1890	0
204	20240603	172900	952724	1890	1890	1890	1890	0
205	20240603	172800	952724	1890	1890	1890	1890	0
206	20240603	172700	952724	1890	1890	1890	1890	0
207	20240603	172600	952724	1890	1890	1890	1890	0
208	20240603	172500	952724	1890	1890	1890	1890	0
209	20240603	172400	952724	1890	1890	1890	1890	0
210	20240603	172300	952724	1890	1890	1890	1890	0
211	20240603	172200	952724	1890	1890	1890	1890	0
212	20240603	172100	952724	1890	1890	1890	1890	1
213	20240603	172000	952724	1890	1890	1890	1890	0
214	20240603	171900	952724	1890	1890	1890	1890	0
215	20240603	171800	952724	1890	1890	1890	1890	0
216	20240603	171700	952724	1890	1890	1890	1890	0
217	20240603	171600	952724	1890	1890	1890	1890	0
218	20240603	171500	952724	1890	1890	1890	1890	0
219	20240603	171400	952724	1890	1890	1890	1890	0
220	20240603	171300	952724	1890	1890	1890	1890	0
221	20240603	171200	952724	1890	1890	1890	1890	0
222	20240603	171100	952724	1890	1890	1890	1890	0
223	20240603	171000	952724	1890	1890	1890	1890	0
224	20240603	170900	952724	1890	1890	1890	1890	0
225	20240603	170800	952724	1890	1890	1890	1890	0
226	20240603	170700	952724	1890	1890	1890	1890	0
227	20240603	170600	952724	1890	1890	1890	1890	0
228	20240603	170500	952724	1890	1890	1890	1890	0
229	20240603	170400	952724	1890	1890	1890	1890	0
230	20240603	170300	952724	1890	1890	1890	1890	0
231	20240603	170200	952724	1890	1890	1890	1890	0
232	20240603	170100	952724	1890	1890	1890	1890	0
233	20240603	170000	952724	1890	1890	1890	1890	0
234	20240603	165900	952724	1890	1890	1890	1890	0
235	20240603	165800	952724	1890	1890	1890	1890	0
236	20240603	165700	952724	1890	1890	1890	1890	0
237	20240603	165600	952724	1890	1890	1890	1890	0
238	20240603	165500	952724	1890	1890	1890	1890	0
239	20240603	165400	952724	1890	1890	1890	1890	0
240	20240603	165300	952724	1890	1890	1890	1890	0
241	20240603	165200	952724	1890	1890	1890	1890	0
242	20240603	165100	952724	1890	1890	1890	1890	1
243	20240603	165000	952724	1890	1890	1890	1890	0
244	20240603	164900	952724	1890	1890	1890	1890	0
245	20240603	164800	952724	1890	1890	1890	1890	0
246	20240603	164700	952724	1890	1890	1890	1890	0
247	20240603	164600	952724	1890	1890	1890	1890	0
248	20240603	164500	952724	1890	1890	1890	1890	0
249	20240603	164400	952724	1890	1890	1890	1890	0
250	20240603	164300	952724	1890	1890	1890	1890	0
251	20240603	164200	952724	1890	1890	1890	1890	0
252	20240603	164100	952724	1890	1890	1890	1890	0
253	20240603	164000	952724	1890	1890	1890	1890	0
254	20240603	163900	952724	1890	1890	1890	1890	0
255	20240603	163800	952724	1890	1890	1890	1890	0
256	20240603	163700	952724	1890	1890	1890	1890	0
257	20240603	163600	952724	1890	1890	1890	1890	0
258	20240603	163500	952724	1890	1890	1890	1890	0
259	20240603	163400	952724	1890	1890	1890	1890	0
260	20240603	163300	952724	1890	1890	1890	1890	0
261	20240603	163200	952724	1890	1890	1890	1890	0
262	20240603	163100	952724	1890	1890	1890	1890	0
263	20240603	163000	952724	1890	1890	1890	1890	0
264	20240603	162900	952724	1890	1890	1890	1890	0
265	20240603	162800	952724	1890	1890	1890	1890	0
266	20240603	162700	952724	1890	1890	1890	1890	0
267	20240603	162600	952724	1890	1890	1890	1890	0
268	20240603	162500	952724	1890	1890	1890	1890	0
269	20240603	162400	952724	1890	1890	1890	1890	0
270	20240603	162300	952724	1890	1890	1890	1890	0
271	20240603	162200	952724	1890	1890	1890	1890	0
272	20240603	162100	952724	1890	1890	1890	1890	1
273	20240603	162000	952724	1890	1890	1890	1890	0
274	20240603	161900	952724	1890	1890	1890	1890	0
275	20240603	161800	952724	1890	1890	1890	1890	0
276	20240603	161700	952724	1890	1890	1890	1890	0
277	20240603	161600	952724	1890	1890	1890	1890	0
278	20240603	161500	952724	1890	1890	1890	1890	0
279	20240603	161400	952724	1890	1890	1890	1890	0
280	20240603	161300	952724	1890	1890	1890	1890	0
281	20240603	161200	952724	1890	1890	1890	1890	0
282	20240603	161100	952724	1890	1890	1890	1890	0
283	20240603	161000	952724	1890	1890	1890	1890	0
284	20240603	160900	952724	1890	1890	1890	1890	0
285	20240603	160800	952724	1890	1890	1890	1890	0
286	20240603	160700	952724	1890	1890	1890	1890	0
287	20240603	160600	952724	1890	1890	1890	1890	0
288	20240603	160500	952724	1890	1890	1890	1890	0
289	20240603	160400	952724	1890	1890	1890	1890	0
290	20240603	160300	952724	1890	1890	1890	1890	0
291	20240603	160200	952724	1890	1890	1890	1890	0
292	20240603	160100	952724	1890	1890	1890	1890	0
293	20240603	160000	952724	1890	1890	1890	1890	0
294	20240603	155900	952724	1890	1890	1890	1890	0
295	20240603	155800	952724	1890	1890	1890	1890	0
296	20240603	155700	952724	1890	1890	1890	1890	0
297	20240603	155600	952724	1890	1890	1890	1890	0
298	20240603	155500	952724	1890	1890	1890	1890	0
299	20240603	155400	952724	1890	1890	1890	1890	0
300	20240603	155300	952724	1890	1890	1890	1890	0
301	20240603	155200	952724	1890	1890	1890	1890	0
302	20240603	155100	952724	1890	1890	1890	1890	1
303	20240603	155000	952724	1890	1890	1890	1890	0
304	20240603	154900	952724	1890	1890	1890	1890	0
305	20240603	154800	952724	1890	1890	1890	1890	0
306	20240603	154700	952724	1890	1890	1890	1890	0
307	20240603	154600	952724	1890	1890	1890	1890	0
308	20240603	154500	952724	1890	1890	1890	1890	0
309	20240603	154400	952724	1890	1890	1890	1890	0
310	20240603	154300	952724	1890	1890	1890	1890	0
311	20240603	154200	952724	1890	1890	1890	1890	0
312	20240603	154100	952724	1890	1890	1890	1890	0
313	20240603	154000	952724	1890	1890	1890	1890	0
314	20240603	153900	952724	1890	1890	1890	1890	0
315	20240603	153800	952724	1890	1890	1890	1890	0
316	20240603	153700	952724	1890	1890	1890	1890	0
317	20240603	153600	952724	1890	1890	1890	1890	0
318	20240603	153500	952724	1890	1890	1890	1890	0
319	20240603	153400	952724	1890	1890	1890	1890	0
320	20240603	153300	952724	1890	1890	1890	1890	0
321	20240603	153200	952724	1890	1890	1890	1890	0
322	20240603	153100	952724	1890	1890	1890	1890	0
323	20240603	153000	952724	1890	1890	1890	1890	0
324	20240603	152900	952724	1890	1890	1890	1890	0
325	20240603	152800	952724	1890	1890	1890	1890	0
326	20240603	152700	952724	1890	1890	1890	1890	0
327	20240603	152600	952724	1890	1890	1890	1890	0
328	20240603	152500	952724	1890	1890	1890	1890	0
329	20240603	152400	952724	1890	1890	1890	1890	0
330	20240603	152300	952724	1890	1890	1890	1890	0
331	20240603	152200	952724	1890	1890	1890	1890	0
332	20240603	152100	952724	1890	1890	1890	1890	0
333	20240603	152000	952724	1890	1890	1890	1890	0
334	20240603	151900	952724	1890	1890	1890	1890	1
335	20240603	151800	950834	1800	1800	1800	1800	0
336	20240603	151700	950834	1800	1800	1800	1800	0
337	20240603	151600	950834	1800	1800	1800	1800	0
338	20240603	151500	950834	1800	1800	1800	1800	0
339	20240603	151400	950834	1800	1800	1800	1800	0
340	20240603	151300	950834	1800	1800	1800	1800	0
341	20240603	151200	950834	1800	1800	1800	1800	0
342	20240603	151100	950834	1800	1800	1800	1800	0
343	20240603	151000	950834	1800	1800	1800	1800	0
344	20240603	150900	950834	1800	1800	1800	1800	0
345	20240603	150800	950834	1800	1800	1800	1800	0
346	20240603	150700	950834	1800	1800	1800	1800	0
347	20240603	150600	950834	1800	1800	1800	1800	0
348	20240603	150500	950834	1800	1800	1800	1800	0
349	20240603	150400	950834	1800	1800	1800	1800	0
350	20240603	150300	950834	1800	1800	1800	1800	0
351	20240603	150200	950834	1800	1800	1800	1800	0
352	20240603	150100	950834	1800	1800	1800	1800	0
353	20240603	150000	950834	1800	1800	1800	1800	0
354	20240603	145900	950834	1800	1800	1800	1800	0
355	20240603	145800	950834	1800	1800	1800	1800	0
356	20240603	145700	950834	1800	1800	1800	1800	0
357	20240603	145600	950834	1800	1800	1800	1800	0
358	20240603	145500	950834	1800	1800	1800	1800	0
359	20240603	145400	950834	1800	1800	1800	1800	0
360	20240603	145300	950834	1800	1800	1800	1800	0
361	20240603	145200	950834	1800	1800	1800	1800	0
362	20240603	145100	950834	1800	1800	1800	1800	0
363	20240603	145000	950834	1800	1800	1800	1800	0
364	20240603	144900	950834	1800	1800	1800	1800	0
365	20240603	144800	950834	1800	1800	1800	1800	0
366	20240603	144700	950834	1800	1800	1800	1800	0
367	20240603	144600	950834	1800	1800	1800	1800	0
368	20240603	144500	950834	1800	1800	1800	1800	0
369	20240603	144400	950834	1800	1800	1800	1800	0
370	20240603	144300	950834	1800	1800	1800	1800	0
371	20240603	144200	950834	1800	1800	1800	1800	0
372	20240603	144100	950834	1800	1800	1800	1800	0
373	20240603	144000	950834	1800	1800	1800	1800	0
374	20240603	143900	950834	1800	1800	1800	1800	0
375	20240603	143800	950834	1800	1800	1800	1800	0
376	20240603	143700	950834	1800	1800	1800	1800	0
377	20240603	143600	950834	1800	1800	1800	1800	0
378	20240603	143500	950834	1800	1800	1800	1800	0
379	20240603	143400	950834	1800	1800	1800	1800	0
380	20240603	143300	950834	1800	1800	1800	1800	0
381	20240603	143200	950834	1800	1800	1800	1800	0
382	20240603	143100	950834	1800	1800	1800	1800	0
383	20240603	143000	950834	1800	1800	1800	1800	0
384	20240603	142900	950834	1800	1800	1800	1800	0
385	20240603	142800	950834	1800	1800	1800	1800	0
386	20240603	142700	950834	1800	1800	1800	1800	0
387	20240603	142600	950834	1800	1800	1800	1800	0
388	20240603	142500	950834	1800	1800	1800	1800	0
389	20240603	142400	950834	1800	1800	1800	1800	0
390	20240603	142300	950834	1800	1800	1800	1800	0
391	20240603	142200	950834	1800	1800	1800	1800	0
392	20240603	142100	950834	1800	1800	1800	1800	0
393	20240603	142000	950834	1800	1800	1800	1800	0
394	20240603	141900	950834	1800	1800	1800	1800	0
395	20240603	141800	950834	1800	1800	1800	1800	0
396	20240603	141700	950834	1800	1800	1800	1800	0
397	20240603	141600	950834	1800	1800	1800	1800	0
398	20240603	141500	950834	1800	1800	1800	1800	0
399	20240603	141400	950834	1800	1800	1800	1800	0
400	20240603	141300	950834	1800	1800	1800	1800	0
401	20240603	141200	950834	1800	1800	1800	1800	0
402	20240603	141100	950834	1800	1800	1800	1800	0
403	20240603	141000	950834	1800	1800	1800	1800	0
404	20240603	140900	950834	1800	1800	1800	1800	0
405	20240603	140800	950834	1800	1800	1800	1800	0
406	20240603	140700	950834	1800	1800	1800	1800	0
407	20240603	140600	950834	1800	1800	1800	1800	0
408	20240603	140500	950834	1800	1800	1800	1800	0
409	20240603	140400	950834	1800	1800	1800	1800	0
410	20240603	140300	950834	1800	1800	1800	1800	0
411	20240603	140200	950834	1800	1800	1800	1800	0
412	20240603	140100	950834	1800	1800	1800	1800	1
413	20240603	140000	949034	1800	1800	1800	1800	0
414	20240603	135900	949034	1800	1800	1800	1800	0
415	20240603	135800	949034	1800	1800	1800	1800	0
416	20240603	135700	949034	1800	1800	1800	1800	0
417	20240603	135600	949034	1800	1798	1800	1798	467
418	20240603	135500	108600	1798	1798	1798	1798	0
419	20240603	135400	108600	1798	1798	1798	1798	50
420	20240603	135300	18700	1700	1700	1700	1700	10
421	20240603	135200	1700	1700	1700	1700	1700	0
422	20240603	135100	1700	1700	1700	1700	1700	0
423	20240603	135000	1700	1700	1700	1700	1700	0
424	20240603	134900	1700	1700	1700	1700	1700	0
425	20240603	134800	1700	1700	1700	1700	1700	0
426	20240603	134700	1700	1700	1700	1700	1700	0
427	20240603	134600	1700	1700	1700	1700	1700	0
428	20240603	134500	1700	1700	1700	1700	1700	0
429	20240603	134400	1700	1700	1700	1700	1700	0
430	20240603	134300	1700	1700	1700	1700	1700	0
431	20240603	134200	1700	1700	1700	1700	1700	0
432	20240603	134100	1700	1700	1700	1700	1700	0
433	20240603	134000	1700	1700	1700	1700	1700	0
434	20240603	133900	1700	1700	1700	1700	1700	0
435	20240603	133800	1700	1700	1700	1700	1700	0
436	20240603	133700	1700	1700	1700	1700	1700	0
437	20240603	133600	1700	1700	1700	1700	1700	0
438	20240603	133500	1700	1700	1700	1700	1700	0
439	20240603	133400	1700	1700	1700	1700	1700	0
440	20240603	133300	1700	1700	1700	1700	1700	0
441	20240603	133200	1700	1700	1700	1700	1700	0
442	20240603	133100	1700	1700	1700	1700	1700	0
443	20240603	133000	1700	1700	1700	1700	1700	0
444	20240603	132900	1700	1700	1700	1700	1700	0
445	20240603	132800	1700	1700	1700	1700	1700	0
446	20240603	132700	1700	1700	1700	1700	1700	0
447	20240603	132600	1700	1700	1700	1700	1700	0
448	20240603	132500	1700	1700	1700	1700	1700	0
449	20240603	132400	1700	1700	1700	1700	1700	0
450	20240603	132300	1700	1700	1700	1700	1700	0
451	20240603	132200	1700	1700	1700	1700	1700	0
452	20240603	132100	1700	1700	1700	1700	1700	0
453	20240603	132000	1700	1700	1700	1700	1700	0
454	20240603	131900	1700	1700	1700	1700	1700	0
455	20240603	131800	1700	1700	1700	1700	1700	0
456	20240603	131700	1700	1700	1700	1700	1700	0
457	20240603	131600	1700	1700	1700	1700	1700	0
458	20240603	131500	1700	1700	1700	1700	1700	0
459	20240603	131400	1700	1700	1700	1700	1700	0
460	20240603	131300	1700	1700	1700	1700	1700	0
461	20240603	131200	1700	1700	1700	1700	1700	0
462	20240603	131100	1700	1700	1700	1700	1700	0
463	20240603	131000	1700	1700	1700	1700	1700	0
464	20240603	130900	1700	1700	1700	1700	1700	0
465	20240603	130800	1700	1700	1700	1700	1700	0
466	20240603	130700	1700	1700	1700	1700	1700	0
467	20240603	130600	1700	1700	1700	1700	1700	0
468	20240603	130500	1700	1700	1700	1700	1700	0
469	20240603	130400	1700	1700	1700	1700	1700	0
470	20240603	130300	1700	1700	1700	1700	1700	0
471	20240603	130200	1700	1700	1700	1700	1700	0
472	20240603	130100	1700	1700	1700	1700	1700	0
473	20240603	130000	1700	1700	1700	1700	1700	0
474	20240603	125900	1700	1700	1700	1700	1700	0
475	20240603	125800	1700	1700	1700	1700	1700	0
476	20240603	125700	1700	1700	1700	1700	1700	0
477	20240603	125600	1700	1700	1700	1700	1700	0
478	20240603	125500	1700	1700	1700	1700	1700	0
479	20240603	125400	1700	1700	1700	1700	1700	0
480	20240603	125300	1700	1700	1700	1700	1700	0
481	20240603	125200	1700	1700	1700	1700	1700	0
482	20240603	125100	1700	1700	1700	1700	1700	0
483	20240603	125000	1700	1700	1700	1700	1700	0
484	20240603	124900	1700	1700	1700	1700	1700	0
485	20240603	124800	1700	1700	1700	1700	1700	0
486	20240603	124700	1700	1700	1700	1700	1700	0
487	20240603	124600	1700	1700	1700	1700	1700	0
488	20240603	124500	1700	1700	1700	1700	1700	0
489	20240603	124400	1700	1700	1700	1700	1700	0
490	20240603	124300	1700	1700	1700	1700	1700	0
491	20240603	124200	1700	1700	1700	1700	1700	0
492	20240603	124100	1700	1700	1700	1700	1700	0
493	20240603	124000	1700	1700	1700	1700	1700	0
494	20240603	123900	1700	1700	1700	1700	1700	0
495	20240603	123800	1700	1700	1700	1700	1700	0
496	20240603	123700	1700	1700	1700	1700	1700	0
497	20240603	123600	1700	1700	1700	1700	1700	0
498	20240603	123500	1700	1700	1700	1700	1700	0
499	20240603	123400	1700	1700	1700	1700	1700	0
500	20240603	123300	1700	1700	1700	1700	1700	0
501	20240603	123200	1700	1700	1700	1700	1700	0
502	20240603	123100	1700	1700	1700	1700	1700	0
503	20240603	123000	1700	1700	1700	1700	1700	0
504	20240603	122900	1700	1700	1700	1700	1700	0
505	20240603	122800	1700	1700	1700	1700	1700	0
506	20240603	122700	1700	1700	1700	1700	1700	0
507	20240603	122600	1700	1700	1700	1700	1700	0
508	20240603	122500	1700	1700	1700	1700	1700	0
509	20240603	122400	1700	1700	1700	1700	1700	0
510	20240603	122300	1700	1700	1700	1700	1700	0
511	20240603	122200	1700	1700	1700	1700	1700	0
512	20240603	122100	1700	1700	1700	1700	1700	0
513	20240603	122000	1700	1700	1700	1700	1700	0
514	20240603	121900	1700	1700	1700	1700	1700	0
515	20240603	121800	1700	1700	1700	1700	1700	0
516	20240603	121700	1700	1700	1700	1700	1700	0
517	20240603	121600	1700	1700	1700	1700	1700	0
518	20240603	121500	1700	1700	1700	1700	1700	0
519	20240603	121400	1700	1700	1700	1700	1700	0
520	20240603	121300	1700	1700	1700	1700	1700	0
521	20240603	121200	1700	1700	1700	1700	1700	0
522	20240603	121100	1700	1700	1700	1700	1700	0
523	20240603	121000	1700	1700	1700	1700	1700	0
524	20240603	120900	1700	1700	1700	1700	1700	0
525	20240603	120800	1700	1700	1700	1700	1700	0
526	20240603	120700	1700	1700	1700	1700	1700	0
527	20240603	120600	1700	1700	1700	1700	1700	0
528	20240603	120500	1700	1700	1700	1700	1700	0
529	20240603	120400	1700	1700	1700	1700	1700	0
530	20240603	120300	1700	1700	1700	1700	1700	0
531	20240603	120200	1700	1700	1700	1700	1700	0
532	20240603	120100	1700	1700	1700	1700	1700	0
533	20240603	120000	1700	1700	1700	1700	1700	0
534	20240603	115900	1700	1700	1700	1700	1700	0
535	20240603	115800	1700	1700	1700	1700	1700	0
536	20240603	115700	1700	1700	1700	1700	1700	0
537	20240603	115600	1700	1700	1700	1700	1700	0
538	20240603	115500	1700	1700	1700	1700	1700	0
539	20240603	115400	1700	1700	1700	1700	1700	0
540	20240603	115300	1700	1700	1700	1700	1700	0
541	20240603	115200	1700	1700	1700	1700	1700	0
542	20240603	115100	1700	1700	1700	1700	1700	0
543	20240603	115000	1700	1700	1700	1700	1700	0
544	20240603	114900	1700	1700	1700	1700	1700	0
545	20240603	114800	1700	1700	1700	1700	1700	0
546	20240603	114700	1700	1700	1700	1700	1700	0
547	20240603	114600	1700	1700	1700	1700	1700	0
548	20240603	114500	1700	1700	1700	1700	1700	0
549	20240603	114400	1700	1700	1700	1700	1700	0
550	20240603	114300	1700	1700	1700	1700	1700	0
551	20240603	114200	1700	1700	1700	1700	1700	0
552	20240603	114100	1700	1700	1700	1700	1700	0
553	20240603	114000	1700	1700	1700	1700	1700	0
554	20240603	113900	1700	1700	1700	1700	1700	0
555	20240603	113800	1700	1700	1700	1700	1700	0
556	20240603	113700	1700	1700	1700	1700	1700	0
557	20240603	113600	1700	1700	1700	1700	1700	0
558	20240603	113500	1700	1700	1700	1700	1700	0
559	20240603	113400	1700	1700	1700	1700	1700	0
560	20240603	113300	1700	1700	1700	1700	1700	0
561	20240603	113200	1700	1700	1700	1700	1700	0
562	20240603	113100	1700	1700	1700	1700	1700	0
563	20240603	113000	1700	1700	1700	1700	1700	0
564	20240603	112900	1700	1700	1700	1700	1700	0
565	20240603	112800	1700	1700	1700	1700	1700	0
566	20240603	112700	1700	1700	1700	1700	1700	0
567	20240603	112600	1700	1700	1700	1700	1700	0
568	20240603	112500	1700	1700	1700	1700	1700	0
569	20240603	112400	1700	1700	1700	1700	1700	0
570	20240603	112300	1700	1700	1700	1700	1700	0
571	20240603	112200	1700	1700	1700	1700	1700	0
572	20240603	112100	1700	1700	1700	1700	1700	0
573	20240603	112000	1700	1700	1700	1700	1700	0
574	20240603	111900	1700	1700	1700	1700	1700	0
575	20240603	111800	1700	1700	1700	1700	1700	0
576	20240603	111700	1700	1700	1700	1700	1700	0
577	20240603	111600	1700	1700	1700	1700	1700	0
578	20240603	111500	1700	1700	1700	1700	1700	0
579	20240603	111400	1700	1700	1700	1700	1700	0
580	20240603	111300	1700	1700	1700	1700	1700	0
581	20240603	111200	1700	1700	1700	1700	1700	0
582	20240603	111100	1700	1700	1700	1700	1700	0
583	20240603	111000	1700	1700	1700	1700	1700	0
584	20240603	110900	1700	1700	1700	1700	1700	0
585	20240603	110800	1700	1700	1700	1700	1700	0
586	20240603	110700	1700	1700	1700	1700	1700	0
587	20240603	110600	1700	1700	1700	1700	1700	0
588	20240603	110500	1700	1700	1700	1700	1700	0
589	20240603	110400	1700	1700	1700	1700	1700	0
590	20240603	110300	1700	1700	1700	1700	1700	0
591	20240603	110200	1700	1700	1700	1700	1700	0
592	20240603	110100	1700	1700	1700	1700	1700	0
593	20240603	110000	1700	1700	1700	1700	1700	0
594	20240603	105900	1700	1700	1700	1700	1700	0
595	20240603	105800	1700	1700	1700	1700	1700	0
596	20240603	105700	1700	1700	1700	1700	1700	0
597	20240603	105600	1700	1700	1700	1700	1700	0
598	20240603	105500	1700	1700	1700	1700	1700	0
599	20240603	105400	1700	1700	1700	1700	1700	0
600	20240603	105300	1700	1700	1700	1700	1700	0
601	20240603	105200	1700	1700	1700	1700	1700	0
602	20240603	105100	1700	1700	1700	1700	1700	0
603	20240603	105000	1700	1700	1700	1700	1700	0
604	20240603	104900	1700	1700	1700	1700	1700	0
605	20240603	104800	1700	1700	1700	1700	1700	0
606	20240603	104700	1700	1700	1700	1700	1700	0
607	20240603	104600	1700	1700	1700	1700	1700	0
608	20240603	104500	1700	1700	1700	1700	1700	0
609	20240603	104400	1700	1700	1700	1700	1700	0
610	20240603	104300	1700	1700	1700	1700	1700	0
611	20240603	104200	1700	1700	1700	1700	1700	0
612	20240603	104100	1700	1700	1700	1700	1700	0
613	20240603	104000	1700	1700	1700	1700	1700	0
614	20240603	103900	1700	1700	1700	1700	1700	0
615	20240603	103800	1700	1700	1700	1700	1700	0
616	20240603	103700	1700	1700	1700	1700	1700	0
617	20240603	103600	1700	1700	1700	1700	1700	0
618	20240603	103500	1700	1700	1700	1700	1700	0
619	20240603	103400	1700	1700	1700	1700	1700	0
620	20240603	103300	1700	1700	1700	1700	1700	0
621	20240603	103200	1700	1700	1700	1700	1700	0
622	20240603	103100	1700	1700	1700	1700	1700	0
623	20240603	103000	1700	1700	1700	1700	1700	0
624	20240603	102900	1700	1700	1700	1700	1700	0
625	20240603	102800	1700	1700	1700	1700	1700	0
626	20240603	102700	1700	1700	1700	1700	1700	0
627	20240603	102600	1700	1700	1700	1700	1700	0
628	20240603	102500	1700	1700	1700	1700	1700	0
629	20240603	102400	1700	1700	1700	1700	1700	0
630	20240603	102300	1700	1700	1700	1700	1700	0
631	20240603	102200	1700	1700	1700	1700	1700	0
632	20240603	102100	1700	1700	1700	1700	1700	0
633	20240603	102000	1700	1700	1700	1700	1700	0
634	20240603	101900	1700	1700	1700	1700	1700	0
635	20240603	101800	1700	1700	1700	1700	1700	0
636	20240603	101700	1700	1700	1700	1700	1700	0
637	20240603	101600	1700	1700	1700	1700	1700	0
638	20240603	101500	1700	1700	1700	1700	1700	0
639	20240603	101400	1700	1700	1700	1700	1700	0
640	20240603	101300	1700	1700	1700	1700	1700	0
641	20240603	101200	1700	1700	1700	1700	1700	0
642	20240603	101100	1700	1700	1700	1700	1700	0
643	20240603	101000	1700	1700	1700	1700	1700	0
644	20240603	100900	1700	1700	1700	1700	1700	0
645	20240603	100800	1700	1700	1700	1700	1700	0
646	20240603	100700	1700	1700	1700	1700	1700	0
647	20240603	100600	1700	1700	1700	1700	1700	0
648	20240603	100500	1700	1700	1700	1700	1700	0
649	20240603	100400	1700	1700	1700	1700	1700	0
650	20240603	100300	1700	1700	1700	1700	1700	0
651	20240603	100200	1700	1700	1700	1700	1700	0
652	20240603	100100	1700	1700	1700	1700	1700	0
653	20240603	100000	1700	1700	1700	1700	1700	0
654	20240603	095900	1700	1700	1700	1700	1700	0
655	20240603	095800	1700	1700	1700	1700	1700	0
656	20240603	095700	1700	1700	1700	1700	1700	0
657	20240603	095600	1700	1700	1700	1700	1700	0
658	20240603	095500	1700	1700	1700	1700	1700	0
659	20240603	095400	1700	1700	1700	1700	1700	0
660	20240603	095300	1700	1700	1700	1700	1700	0
661	20240603	095200	1700	1700	1700	1700	1700	0
662	20240603	095100	1700	1700	1700	1700	1700	0
663	20240603	095000	1700	1700	1700	1700	1700	0
664	20240603	094900	1700	1700	1700	1700	1700	0
665	20240603	094800	1700	1700	1700	1700	1700	0
666	20240603	094700	1700	1700	1700	1700	1700	0
667	20240603	094600	1700	1700	1700	1700	1700	0
668	20240603	094500	1700	1700	1700	1700	1700	0
669	20240603	094400	1700	1700	1700	1700	1700	0
670	20240603	094300	1700	1700	1700	1700	1700	0
671	20240603	094200	1700	1700	1700	1700	1700	0
672	20240603	094100	1700	1700	1700	1700	1700	0
673	20240603	094000	1700	1700	1700	1700	1700	0
674	20240603	093900	1700	1700	1700	1700	1700	0
675	20240603	093800	1700	1700	1700	1700	1700	0
676	20240603	093700	1700	1700	1700	1700	1700	0
677	20240603	093600	1700	1700	1700	1700	1700	0
678	20240603	093500	1700	1700	1700	1700	1700	0
679	20240603	093400	1700	1700	1700	1700	1700	0
680	20240603	093300	1700	1700	1700	1700	1700	0
681	20240603	093200	1700	1700	1700	1700	1700	0
682	20240603	093100	1700	1700	1700	1700	1700	0
683	20240603	093000	1700	1700	1700	1700	1700	0
684	20240603	092900	1700	1700	1700	1700	1700	0
685	20240603	092800	1700	1700	1700	1700	1700	0
686	20240603	092700	1700	1700	1700	1700	1700	0
687	20240603	092600	1700	1700	1700	1700	1700	0
688	20240603	092500	1700	1700	1700	1700	1700	0
689	20240603	092400	1700	1700	1700	1700	1700	0
690	20240603	092300	1700	1700	1700	1700	1700	0
691	20240603	092200	1700	1700	1700	1700	1700	0
692	20240603	092100	1700	1700	1700	1700	1700	0
693	20240603	092000	1700	1700	1700	1700	1700	0
694	20240603	091900	1700	1700	1700	1700	1700	0
695	20240603	091800	1700	1700	1700	1700	1700	0
696	20240603	091700	1700	1700	1700	1700	1700	0
697	20240603	091600	1700	1700	1700	1700	1700	0
698	20240603	091500	1700	1700	1700	1700	1700	0
699	20240603	091400	1700	1700	1700	1700	1700	0
700	20240603	091300	1700	1700	1700	1700	1700	0
701	20240603	091200	1700	1700	1700	1700	1700	0
702	20240603	091100	1700	1700	1700	1700	1700	0
703	20240603	091000	1700	1700	1700	1700	1700	0
704	20240603	090900	1700	1700	1700	1700	1700	1
705	20240603	090800	0	1650	1650	1650	1650	0
706	20240603	090700	0	1650	1650	1650	1650	0
707	20240603	090600	0	1650	1650	1650	1650	0
708	20240603	090500	0	1650	1650	1650	1650	0
709	20240603	090400	0	1650	1650	1650	1650	0
710	20240603	090300	0	1650	1650	1650	1650	0
711	20240603	090200	0	1650	1650	1650	1650	0
712	20240603	090100	0	1650	1650	1650	1650	0
713	20240603	090000	0	1650	1650	1650	1650	0