KissMeData/346010/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212000	59800	2600	2600	2600	2600	23
3	20240605	211900	59800	2600	2600	2600	2600	0
4	20240605	211800	59800	2600	2600	2600	2600	0
5	20240605	211700	59800	2600	2600	2600	2600	0
6	20240605	211600	59800	2600	2600	2600	2600	0
7	20240605	211500	59800	2600	2600	2600	2600	0
8	20240605	211400	59800	2600	2600	2600	2600	0
9	20240605	211300	59800	2600	2600	2600	2600	0
10	20240605	211200	59800	2600	2600	2600	2600	0
11	20240605	211100	59800	2600	2600	2600	2600	0
12	20240605	211000	59800	2600	2600	2600	2600	0
13	20240605	210900	59800	2600	2600	2600	2600	0
14	20240605	210800	59800	2600	2600	2600	2600	0
15	20240605	210700	59800	2600	2600	2600	2600	0
16	20240605	210600	59800	2600	2600	2600	2600	0
17	20240605	210500	59800	2600	2600	2600	2600	0
18	20240605	210400	59800	2600	2600	2600	2600	0
19	20240605	210300	59800	2600	2600	2600	2600	0
20	20240605	210200	59800	2600	2600	2600	2600	0
21	20240605	210100	59800	2600	2600	2600	2600	0
22	20240605	210000	59800	2600	2600	2600	2600	0
23	20240605	205900	59800	2600	2600	2600	2600	0
24	20240605	205800	59800	2600	2600	2600	2600	0
25	20240605	205700	59800	2600	2600	2600	2600	0
26	20240605	205600	59800	2600	2600	2600	2600	0
27	20240605	205500	59800	2600	2600	2600	2600	0
28	20240605	205400	59800	2600	2600	2600	2600	0
29	20240605	205300	59800	2600	2600	2600	2600	0
30	20240605	205200	59800	2600	2600	2600	2600	0
31	20240605	205100	59800	2600	2600	2600	2600	0
32	20240605	205000	59800	2600	2600	2600	2600	23
33	20240605	204900	59800	2600	2600	2600	2600	0
34	20240605	204800	59800	2600	2600	2600	2600	0
35	20240605	204700	59800	2600	2600	2600	2600	0
36	20240605	204600	59800	2600	2600	2600	2600	0
37	20240605	204500	59800	2600	2600	2600	2600	0
38	20240605	204400	59800	2600	2600	2600	2600	0
39	20240605	204300	59800	2600	2600	2600	2600	0
40	20240605	204200	59800	2600	2600	2600	2600	0
41	20240605	204100	59800	2600	2600	2600	2600	0
42	20240605	204000	59800	2600	2600	2600	2600	0
43	20240605	203900	59800	2600	2600	2600	2600	0
44	20240605	203800	59800	2600	2600	2600	2600	0
45	20240605	203700	59800	2600	2600	2600	2600	0
46	20240605	203600	59800	2600	2600	2600	2600	0
47	20240605	203500	59800	2600	2600	2600	2600	0
48	20240605	203400	59800	2600	2600	2600	2600	0
49	20240605	203300	59800	2600	2600	2600	2600	0
50	20240605	203200	59800	2600	2600	2600	2600	0
51	20240605	203100	59800	2600	2600	2600	2600	0
52	20240605	203000	59800	2600	2600	2600	2600	0
53	20240605	202900	59800	2600	2600	2600	2600	0
54	20240605	202800	59800	2600	2600	2600	2600	0
55	20240605	202700	59800	2600	2600	2600	2600	0
56	20240605	202600	59800	2600	2600	2600	2600	0
57	20240605	202500	59800	2600	2600	2600	2600	0
58	20240605	202400	59800	2600	2600	2600	2600	0
59	20240605	202300	59800	2600	2600	2600	2600	0
60	20240605	202200	59800	2600	2600	2600	2600	0
61	20240605	202100	59800	2600	2600	2600	2600	0
62	20240605	202000	59800	2600	2600	2600	2600	23
63	20240605	201900	59800	2600	2600	2600	2600	0
64	20240605	201800	59800	2600	2600	2600	2600	0
65	20240605	201700	59800	2600	2600	2600	2600	0
66	20240605	201600	59800	2600	2600	2600	2600	0
67	20240605	201500	59800	2600	2600	2600	2600	0
68	20240605	201400	59800	2600	2600	2600	2600	0
69	20240605	201300	59800	2600	2600	2600	2600	0
70	20240605	201200	59800	2600	2600	2600	2600	0
71	20240605	201100	59800	2600	2600	2600	2600	0
72	20240605	201000	59800	2600	2600	2600	2600	0
73	20240605	200900	59800	2600	2600	2600	2600	0
74	20240605	200800	59800	2600	2600	2600	2600	0
75	20240605	200700	59800	2600	2600	2600	2600	0
76	20240605	200600	59800	2600	2600	2600	2600	0
77	20240605	200500	59800	2600	2600	2600	2600	0
78	20240605	200400	59800	2600	2600	2600	2600	0
79	20240605	200300	59800	2600	2600	2600	2600	0
80	20240605	200200	59800	2600	2600	2600	2600	0
81	20240605	200100	59800	2600	2600	2600	2600	0
82	20240605	200000	59800	2600	2600	2600	2600	0
83	20240605	195900	59800	2600	2600	2600	2600	0
84	20240605	195800	59800	2600	2600	2600	2600	0
85	20240605	195700	59800	2600	2600	2600	2600	0
86	20240605	195600	59800	2600	2600	2600	2600	0
87	20240605	195500	59800	2600	2600	2600	2600	0
88	20240605	195400	59800	2600	2600	2600	2600	0
89	20240605	195300	59800	2600	2600	2600	2600	0
90	20240605	195200	59800	2600	2600	2600	2600	0
91	20240605	195100	59800	2600	2600	2600	2600	0
92	20240605	195000	59800	2600	2600	2600	2600	23
93	20240605	194900	59800	2600	2600	2600	2600	0
94	20240605	194800	59800	2600	2600	2600	2600	0
95	20240605	194700	59800	2600	2600	2600	2600	0
96	20240605	194600	59800	2600	2600	2600	2600	0
97	20240605	194500	59800	2600	2600	2600	2600	0
98	20240605	194400	59800	2600	2600	2600	2600	0
99	20240605	194300	59800	2600	2600	2600	2600	0
100	20240605	194200	59800	2600	2600	2600	2600	0
101	20240605	194100	59800	2600	2600	2600	2600	0
102	20240605	194000	59800	2600	2600	2600	2600	0
103	20240605	193900	59800	2600	2600	2600	2600	0
104	20240605	193800	59800	2600	2600	2600	2600	0
105	20240605	193700	59800	2600	2600	2600	2600	0
106	20240605	193600	59800	2600	2600	2600	2600	0
107	20240605	193500	59800	2600	2600	2600	2600	0
108	20240605	193400	59800	2600	2600	2600	2600	0
109	20240605	193300	59800	2600	2600	2600	2600	0
110	20240605	193200	59800	2600	2600	2600	2600	0
111	20240605	193100	59800	2600	2600	2600	2600	0
112	20240605	193000	59800	2600	2600	2600	2600	0
113	20240605	192900	59800	2600	2600	2600	2600	0
114	20240605	192800	59800	2600	2600	2600	2600	0
115	20240605	192700	59800	2600	2600	2600	2600	0
116	20240605	192600	59800	2600	2600	2600	2600	0
117	20240605	192500	59800	2600	2600	2600	2600	0
118	20240605	192400	59800	2600	2600	2600	2600	0
119	20240605	192300	59800	2600	2600	2600	2600	0
120	20240605	192200	59800	2600	2600	2600	2600	0
121	20240605	192100	59800	2600	2600	2600	2600	0
122	20240605	192000	59800	2600	2600	2600	2600	23
123	20240605	191900	59800	2600	2600	2600	2600	0
124	20240605	191800	59800	2600	2600	2600	2600	0
125	20240605	191700	59800	2600	2600	2600	2600	0
126	20240605	191600	59800	2600	2600	2600	2600	0
127	20240605	191500	59800	2600	2600	2600	2600	0
128	20240605	191400	59800	2600	2600	2600	2600	0
129	20240605	191300	59800	2600	2600	2600	2600	0
130	20240605	191200	59800	2600	2600	2600	2600	0
131	20240605	191100	59800	2600	2600	2600	2600	0
132	20240605	191000	59800	2600	2600	2600	2600	0
133	20240605	190900	59800	2600	2600	2600	2600	0
134	20240605	190800	59800	2600	2600	2600	2600	0
135	20240605	190700	59800	2600	2600	2600	2600	0
136	20240605	190600	59800	2600	2600	2600	2600	0
137	20240605	190500	59800	2600	2600	2600	2600	0
138	20240605	190400	59800	2600	2600	2600	2600	0
139	20240605	190300	59800	2600	2600	2600	2600	0
140	20240605	190200	59800	2600	2600	2600	2600	0
141	20240605	190100	59800	2600	2600	2600	2600	0
142	20240605	190000	59800	2600	2600	2600	2600	0
143	20240605	185900	59800	2600	2600	2600	2600	0
144	20240605	185800	59800	2600	2600	2600	2600	0
145	20240605	185700	59800	2600	2600	2600	2600	0
146	20240605	185600	59800	2600	2600	2600	2600	0
147	20240605	185500	59800	2600	2600	2600	2600	0
148	20240605	185400	59800	2600	2600	2600	2600	0
149	20240605	185300	59800	2600	2600	2600	2600	0
150	20240605	185200	59800	2600	2600	2600	2600	0
151	20240605	185100	59800	2600	2600	2600	2600	0
152	20240605	185000	59800	2600	2600	2600	2600	23
153	20240605	184900	59800	2600	2600	2600	2600	0
154	20240605	184800	59800	2600	2600	2600	2600	0
155	20240605	184700	59800	2600	2600	2600	2600	0
156	20240605	184600	59800	2600	2600	2600	2600	0
157	20240605	184500	59800	2600	2600	2600	2600	0
158	20240605	184400	59800	2600	2600	2600	2600	0
159	20240605	184300	59800	2600	2600	2600	2600	0
160	20240605	184200	59800	2600	2600	2600	2600	0
161	20240605	184100	59800	2600	2600	2600	2600	0
162	20240605	184000	59800	2600	2600	2600	2600	0
163	20240605	183900	59800	2600	2600	2600	2600	0
164	20240605	183800	59800	2600	2600	2600	2600	0
165	20240605	183700	59800	2600	2600	2600	2600	0
166	20240605	183600	59800	2600	2600	2600	2600	0
167	20240605	183500	59800	2600	2600	2600	2600	0
168	20240605	183400	59800	2600	2600	2600	2600	0
169	20240605	183300	59800	2600	2600	2600	2600	0
170	20240605	183200	59800	2600	2600	2600	2600	0
171	20240605	183100	59800	2600	2600	2600	2600	0
172	20240605	183000	59800	2600	2600	2600	2600	0
173	20240605	182900	59800	2600	2600	2600	2600	0
174	20240605	182800	59800	2600	2600	2600	2600	0
175	20240605	182700	59800	2600	2600	2600	2600	0
176	20240605	182600	59800	2600	2600	2600	2600	0
177	20240605	182500	59800	2600	2600	2600	2600	0
178	20240605	182400	59800	2600	2600	2600	2600	0
179	20240605	182300	59800	2600	2600	2600	2600	0
180	20240605	182200	59800	2600	2600	2600	2600	0
181	20240605	182100	59800	2600	2600	2600	2600	0
182	20240605	182000	59800	2600	2600	2600	2600	23
183	20240605	181900	59800	2600	2600	2600	2600	0
184	20240605	181800	59800	2600	2600	2600	2600	0
185	20240605	181700	59800	2600	2600	2600	2600	0
186	20240605	181600	59800	2600	2600	2600	2600	0
187	20240605	181500	59800	2600	2600	2600	2600	0
188	20240605	181400	59800	2600	2600	2600	2600	0
189	20240605	181300	59800	2600	2600	2600	2600	0
190	20240605	181200	59800	2600	2600	2600	2600	0
191	20240605	181100	59800	2600	2600	2600	2600	0
192	20240605	181000	59800	2600	2600	2600	2600	0
193	20240605	180900	59800	2600	2600	2600	2600	0
194	20240605	180800	59800	2600	2600	2600	2600	0
195	20240605	180700	59800	2600	2600	2600	2600	0
196	20240605	180600	59800	2600	2600	2600	2600	0
197	20240605	180500	59800	2600	2600	2600	2600	0
198	20240605	180400	59800	2600	2600	2600	2600	0
199	20240605	180300	59800	2600	2600	2600	2600	0
200	20240605	180200	59800	2600	2600	2600	2600	0
201	20240605	180100	59800	2600	2600	2600	2600	0
202	20240605	180000	59800	2600	2600	2600	2600	0
203	20240605	175900	59800	2600	2600	2600	2600	0
204	20240605	175800	59800	2600	2600	2600	2600	0
205	20240605	175700	59800	2600	2600	2600	2600	0
206	20240605	175600	59800	2600	2600	2600	2600	0
207	20240605	175500	59800	2600	2600	2600	2600	0
208	20240605	175400	59800	2600	2600	2600	2600	0
209	20240605	175300	59800	2600	2600	2600	2600	0
210	20240605	175200	59800	2600	2600	2600	2600	0
211	20240605	175100	59800	2600	2600	2600	2600	0
212	20240605	175000	59800	2600	2600	2600	2600	23
213	20240605	174900	59800	2600	2600	2600	2600	0
214	20240605	174800	59800	2600	2600	2600	2600	0
215	20240605	174700	59800	2600	2600	2600	2600	0
216	20240605	174600	59800	2600	2600	2600	2600	0
217	20240605	174500	59800	2600	2600	2600	2600	0
218	20240605	174400	59800	2600	2600	2600	2600	0
219	20240605	174300	59800	2600	2600	2600	2600	0
220	20240605	174200	59800	2600	2600	2600	2600	0
221	20240605	174100	59800	2600	2600	2600	2600	0
222	20240605	174000	59800	2600	2600	2600	2600	0
223	20240605	173900	59800	2600	2600	2600	2600	0
224	20240605	173800	59800	2600	2600	2600	2600	0
225	20240605	173700	59800	2600	2600	2600	2600	0
226	20240605	173600	59800	2600	2600	2600	2600	0
227	20240605	173500	59800	2600	2600	2600	2600	0
228	20240605	173400	59800	2600	2600	2600	2600	0
229	20240605	173300	59800	2600	2600	2600	2600	0
230	20240605	173200	59800	2600	2600	2600	2600	0
231	20240605	173100	59800	2600	2600	2600	2600	0
232	20240605	173000	59800	2600	2600	2600	2600	0
233	20240605	172900	59800	2600	2600	2600	2600	0
234	20240605	172800	59800	2600	2600	2600	2600	0
235	20240605	172700	59800	2600	2600	2600	2600	0
236	20240605	172600	59800	2600	2600	2600	2600	0
237	20240605	172500	59800	2600	2600	2600	2600	0
238	20240605	172400	59800	2600	2600	2600	2600	0
239	20240605	172300	59800	2600	2600	2600	2600	0
240	20240605	172200	59800	2600	2600	2600	2600	0
241	20240605	172100	59800	2600	2600	2600	2600	0
242	20240605	172000	59800	2600	2600	2600	2600	23
243	20240605	171900	59800	2600	2600	2600	2600	0
244	20240605	171800	59800	2600	2600	2600	2600	0
245	20240605	171700	59800	2600	2600	2600	2600	0
246	20240605	171600	59800	2600	2600	2600	2600	0
247	20240605	171500	59800	2600	2600	2600	2600	0
248	20240605	171400	59800	2600	2600	2600	2600	0
249	20240605	171300	59800	2600	2600	2600	2600	0
250	20240605	171200	59800	2600	2600	2600	2600	0
251	20240605	171100	59800	2600	2600	2600	2600	0
252	20240605	171000	59800	2600	2600	2600	2600	0
253	20240605	170900	59800	2600	2600	2600	2600	0
254	20240605	170800	59800	2600	2600	2600	2600	0
255	20240605	170700	59800	2600	2600	2600	2600	0
256	20240605	170600	59800	2600	2600	2600	2600	0
257	20240605	170500	59800	2600	2600	2600	2600	0
258	20240605	170400	59800	2600	2600	2600	2600	0
259	20240605	170300	59800	2600	2600	2600	2600	0
260	20240605	170200	59800	2600	2600	2600	2600	0
261	20240605	170100	59800	2600	2600	2600	2600	0
262	20240605	170000	59800	2600	2600	2600	2600	0
263	20240605	165900	59800	2600	2600	2600	2600	0
264	20240605	165800	59800	2600	2600	2600	2600	0
265	20240605	165700	59800	2600	2600	2600	2600	0
266	20240605	165600	59800	2600	2600	2600	2600	0
267	20240605	165500	59800	2600	2600	2600	2600	0
268	20240605	165400	59800	2600	2600	2600	2600	0
269	20240605	165300	59800	2600	2600	2600	2600	0
270	20240605	165200	59800	2600	2600	2600	2600	0
271	20240605	165100	59800	2600	2600	2600	2600	0
272	20240605	165000	59800	2600	2600	2600	2600	23
273	20240605	164900	59800	2600	2600	2600	2600	0
274	20240605	164800	59800	2600	2600	2600	2600	0
275	20240605	164700	59800	2600	2600	2600	2600	0
276	20240605	164600	59800	2600	2600	2600	2600	0
277	20240605	164500	59800	2600	2600	2600	2600	0
278	20240605	164400	59800	2600	2600	2600	2600	0
279	20240605	164300	59800	2600	2600	2600	2600	0
280	20240605	164200	59800	2600	2600	2600	2600	0
281	20240605	164100	59800	2600	2600	2600	2600	0
282	20240605	164000	59800	2600	2600	2600	2600	0
283	20240605	163900	59800	2600	2600	2600	2600	0
284	20240605	163800	59800	2600	2600	2600	2600	0
285	20240605	163700	59800	2600	2600	2600	2600	0
286	20240605	163600	59800	2600	2600	2600	2600	0
287	20240605	163500	59800	2600	2600	2600	2600	0
288	20240605	163400	59800	2600	2600	2600	2600	0
289	20240605	163300	59800	2600	2600	2600	2600	0
290	20240605	163200	59800	2600	2600	2600	2600	0
291	20240605	163100	59800	2600	2600	2600	2600	0
292	20240605	163000	59800	2600	2600	2600	2600	0
293	20240605	162900	59800	2600	2600	2600	2600	0
294	20240605	162800	59800	2600	2600	2600	2600	0
295	20240605	162700	59800	2600	2600	2600	2600	0
296	20240605	162600	59800	2600	2600	2600	2600	0
297	20240605	162500	59800	2600	2600	2600	2600	0
298	20240605	162400	59800	2600	2600	2600	2600	0
299	20240605	162300	59800	2600	2600	2600	2600	0
300	20240605	162200	59800	2600	2600	2600	2600	0
301	20240605	162100	59800	2600	2600	2600	2600	0
302	20240605	162000	59800	2600	2600	2600	2600	23
303	20240605	161900	59800	2600	2600	2600	2600	0
304	20240605	161800	59800	2600	2600	2600	2600	0
305	20240605	161700	59800	2600	2600	2600	2600	0
306	20240605	161600	59800	2600	2600	2600	2600	0
307	20240605	161500	59800	2600	2600	2600	2600	0
308	20240605	161400	59800	2600	2600	2600	2600	0
309	20240605	161300	59800	2600	2600	2600	2600	0
310	20240605	161200	59800	2600	2600	2600	2600	0
311	20240605	161100	59800	2600	2600	2600	2600	0
312	20240605	161000	59800	2600	2600	2600	2600	0
313	20240605	160900	59800	2600	2600	2600	2600	0
314	20240605	160800	59800	2600	2600	2600	2600	0
315	20240605	160700	59800	2600	2600	2600	2600	0
316	20240605	160600	59800	2600	2600	2600	2600	0
317	20240605	160500	59800	2600	2600	2600	2600	0
318	20240605	160400	59800	2600	2600	2600	2600	0
319	20240605	160300	59800	2600	2600	2600	2600	0
320	20240605	160200	59800	2600	2600	2600	2600	0
321	20240605	160100	59800	2600	2600	2600	2600	0
322	20240605	160000	59800	2600	2600	2600	2600	0
323	20240605	155900	59800	2600	2600	2600	2600	0
324	20240605	155800	59800	2600	2600	2600	2600	0
325	20240605	155700	59800	2600	2600	2600	2600	0
326	20240605	155600	59800	2600	2600	2600	2600	0
327	20240605	155500	59800	2600	2600	2600	2600	0
328	20240605	155400	59800	2600	2600	2600	2600	0
329	20240605	155300	59800	2600	2600	2600	2600	0
330	20240605	155200	59800	2600	2600	2600	2600	0
331	20240605	155100	59800	2600	2600	2600	2600	0
332	20240605	155000	59800	2600	2600	2600	2600	23
333	20240605	154900	59800	2600	2600	2600	2600	0
334	20240605	154800	59800	2600	2600	2600	2600	0
335	20240605	154700	59800	2600	2600	2600	2600	0
336	20240605	154600	59800	2600	2600	2600	2600	0
337	20240605	154500	59800	2600	2600	2600	2600	0
338	20240605	154400	59800	2600	2600	2600	2600	0
339	20240605	154300	59800	2600	2600	2600	2600	0
340	20240605	154200	59800	2600	2600	2600	2600	0
341	20240605	154100	59800	2600	2600	2600	2600	0
342	20240605	154000	59800	2600	2600	2600	2600	0
343	20240605	153900	59800	2600	2600	2600	2600	0
344	20240605	153800	59800	2600	2600	2600	2600	0
345	20240605	153700	59800	2600	2600	2600	2600	0
346	20240605	153600	59800	2600	2600	2600	2600	0
347	20240605	153500	59800	2600	2600	2600	2600	0
348	20240605	153400	59800	2600	2600	2600	2600	0
349	20240605	153300	59800	2600	2600	2600	2600	0
350	20240605	153200	59800	2600	2600	2600	2600	0
351	20240605	153100	59800	2600	2600	2600	2600	0
352	20240605	153000	59800	2600	2600	2600	2600	0
353	20240605	152900	59800	2600	2600	2600	2600	0
354	20240605	152800	59800	2600	2600	2600	2600	0
355	20240605	152700	59800	2600	2600	2600	2600	0
356	20240605	152600	59800	2600	2600	2600	2600	0
357	20240605	152500	59800	2600	2600	2600	2600	0
358	20240605	152400	59800	2600	2600	2600	2600	0
359	20240605	152300	59800	2600	2600	2600	2600	0
360	20240605	152200	59800	2600	2600	2600	2600	0
361	20240605	152100	59800	2600	2600	2600	2600	0
362	20240605	152000	59800	2600	2600	2600	2600	0
363	20240605	151900	59800	2600	2600	2600	2600	0
364	20240605	151800	59800	2600	2600	2600	2600	0
365	20240605	151700	59800	2600	2600	2600	2600	0
366	20240605	151600	59800	2600	2600	2600	2600	0
367	20240605	151500	59800	2600	2600	2600	2600	0
368	20240605	151400	59800	2600	2600	2600	2600	0
369	20240605	151300	59800	2600	2600	2600	2600	0
370	20240605	151200	59800	2600	2600	2600	2600	0
371	20240605	151100	59800	2600	2600	2600	2600	0
372	20240605	151000	59800	2600	2600	2600	2600	0
373	20240605	150900	59800	2600	2600	2600	2600	0
374	20240605	150800	59800	2600	2600	2600	2600	0
375	20240605	150700	59800	2600	2600	2600	2600	0
376	20240605	150600	59800	2600	2600	2600	2600	0
377	20240605	150500	59800	2600	2600	2600	2600	0
378	20240605	150400	59800	2600	2600	2600	2600	0
379	20240605	150300	59800	2600	2600	2600	2600	0
380	20240605	150200	59800	2600	2600	2600	2600	0
381	20240605	150100	59800	2600	2600	2600	2600	0
382	20240605	150000	59800	2600	2600	2600	2600	0
383	20240605	145900	59800	2600	2600	2600	2600	0
384	20240605	145800	59800	2600	2600	2600	2600	0
385	20240605	145700	59800	2600	2600	2600	2600	0
386	20240605	145600	59800	2600	2600	2600	2600	0
387	20240605	145500	59800	2600	2600	2600	2600	0
388	20240605	145400	59800	2600	2600	2600	2600	0
389	20240605	145300	59800	2600	2600	2600	2600	0
390	20240605	145200	59800	2600	2600	2600	2600	0
391	20240605	145100	59800	2600	2600	2600	2600	0
392	20240605	145000	59800	2600	2600	2600	2600	0
393	20240605	144900	59800	2600	2600	2600	2600	0
394	20240605	144800	59800	2600	2600	2600	2600	0
395	20240605	144700	59800	2600	2600	2600	2600	0
396	20240605	144600	59800	2600	2600	2600	2600	0
397	20240605	144500	59800	2600	2600	2600	2600	0
398	20240605	144400	59800	2600	2600	2600	2600	0
399	20240605	144300	59800	2600	2600	2600	2600	0
400	20240605	144200	59800	2600	2600	2600	2600	0
401	20240605	144100	59800	2600	2600	2600	2600	0
402	20240605	144000	59800	2600	2600	2600	2600	0
403	20240605	143900	59800	2600	2600	2600	2600	0
404	20240605	143800	59800	2600	2600	2600	2600	0
405	20240605	143700	59800	2600	2600	2600	2600	0
406	20240605	143600	59800	2600	2600	2600	2600	0
407	20240605	143500	59800	2600	2600	2600	2600	0
408	20240605	143400	59800	2600	2600	2600	2600	0
409	20240605	143300	59800	2600	2600	2600	2600	0
410	20240605	143200	59800	2600	2600	2600	2600	0
411	20240605	143100	59800	2600	2600	2600	2600	0
412	20240605	143000	59800	2600	2600	2600	2600	0
413	20240605	142900	59800	2600	2600	2600	2600	0
414	20240605	142800	59800	2600	2600	2600	2600	0
415	20240605	142700	59800	2600	2600	2600	2600	0
416	20240605	142600	59800	2600	2600	2600	2600	0
417	20240605	142500	59800	2600	2600	2600	2600	0
418	20240605	142400	59800	2600	2600	2600	2600	0
419	20240605	142300	59800	2600	2600	2600	2600	0
420	20240605	142200	59800	2600	2600	2600	2600	0
421	20240605	142100	59800	2600	2600	2600	2600	0
422	20240605	142000	59800	2600	2600	2600	2600	0
423	20240605	141900	59800	2600	2600	2600	2600	0
424	20240605	141800	59800	2600	2600	2600	2600	0
425	20240605	141700	59800	2600	2600	2600	2600	0
426	20240605	141600	59800	2600	2600	2600	2600	0
427	20240605	141500	59800	2600	2600	2600	2600	0
428	20240605	141400	59800	2600	2600	2600	2600	0
429	20240605	141300	59800	2600	2600	2600	2600	0
430	20240605	141200	59800	2600	2600	2600	2600	0
431	20240605	141100	59800	2600	2600	2600	2600	0
432	20240605	141000	59800	2600	2600	2600	2600	0
433	20240605	140900	59800	2600	2600	2600	2600	0
434	20240605	140800	59800	2600	2600	2600	2600	0
435	20240605	140700	59800	2600	2600	2600	2600	0
436	20240605	140600	59800	2600	2600	2600	2600	0
437	20240605	140500	59800	2600	2600	2600	2600	0
438	20240605	140400	59800	2600	2600	2600	2600	0
439	20240605	140300	59800	2600	2600	2600	2600	0
440	20240605	140200	59800	2600	2600	2600	2600	0
441	20240605	140100	59800	2600	2600	2600	2600	0
442	20240605	140000	59800	2600	2600	2600	2600	0
443	20240605	135900	59800	2600	2600	2600	2600	0
444	20240605	135800	59800	2600	2600	2600	2600	0
445	20240605	135700	59800	2600	2600	2600	2600	0
446	20240605	135600	59800	2600	2600	2600	2600	0
447	20240605	135500	59800	2600	2600	2600	2600	0
448	20240605	135400	59800	2600	2600	2600	2600	0
449	20240605	135300	59800	2600	2600	2600	2600	0
450	20240605	135200	59800	2600	2600	2600	2600	0
451	20240605	135100	59800	2600	2600	2600	2600	0
452	20240605	135000	59800	2600	2600	2600	2600	0
453	20240605	134900	59800	2600	2600	2600	2600	0
454	20240605	134800	59800	2600	2600	2600	2600	0
455	20240605	134700	59800	2600	2600	2600	2600	23
456	20240605	134600	0	2600	2600	2600	2600	0
457	20240605	134500	0	2600	2600	2600	2600	0
458	20240605	134400	0	2600	2600	2600	2600	0
459	20240605	134300	0	2600	2600	2600	2600	0
460	20240605	134200	0	2600	2600	2600	2600	0
461	20240605	134100	0	2600	2600	2600	2600	0
462	20240605	134000	0	2600	2600	2600	2600	0
463	20240605	133900	0	2600	2600	2600	2600	0
464	20240605	133800	0	2600	2600	2600	2600	0
465	20240605	133700	0	2600	2600	2600	2600	0
466	20240605	133600	0	2600	2600	2600	2600	0
467	20240605	133500	0	2600	2600	2600	2600	0
468	20240605	133400	0	2600	2600	2600	2600	0
469	20240605	133300	0	2600	2600	2600	2600	0
470	20240605	133200	0	2600	2600	2600	2600	0
471	20240605	133100	0	2600	2600	2600	2600	0
472	20240605	133000	0	2600	2600	2600	2600	0
473	20240605	132900	0	2600	2600	2600	2600	0
474	20240605	132800	0	2600	2600	2600	2600	0
475	20240605	132700	0	2600	2600	2600	2600	0
476	20240605	132600	0	2600	2600	2600	2600	0
477	20240605	132500	0	2600	2600	2600	2600	0
478	20240605	132400	0	2600	2600	2600	2600	0
479	20240605	132300	0	2600	2600	2600	2600	0
480	20240605	132200	0	2600	2600	2600	2600	0
481	20240605	132100	0	2600	2600	2600	2600	0
482	20240605	132000	0	2600	2600	2600	2600	0
483	20240605	131900	0	2600	2600	2600	2600	0
484	20240605	131800	0	2600	2600	2600	2600	0
485	20240605	131700	0	2600	2600	2600	2600	0
486	20240605	131600	0	2600	2600	2600	2600	0
487	20240605	131500	0	2600	2600	2600	2600	0
488	20240605	131400	0	2600	2600	2600	2600	0
489	20240605	131300	0	2600	2600	2600	2600	0
490	20240605	131200	0	2600	2600	2600	2600	0
491	20240605	131100	0	2600	2600	2600	2600	0
492	20240605	131000	0	2600	2600	2600	2600	0
493	20240605	130900	0	2600	2600	2600	2600	0
494	20240605	130800	0	2600	2600	2600	2600	0
495	20240605	130700	0	2600	2600	2600	2600	0
496	20240605	130600	0	2600	2600	2600	2600	0
497	20240605	130500	0	2600	2600	2600	2600	0
498	20240605	130400	0	2600	2600	2600	2600	0
499	20240605	130300	0	2600	2600	2600	2600	0
500	20240605	130200	0	2600	2600	2600	2600	0
501	20240605	130100	0	2600	2600	2600	2600	0
502	20240605	130000	0	2600	2600	2600	2600	0
503	20240605	125900	0	2600	2600	2600	2600	0
504	20240605	125800	0	2600	2600	2600	2600	0
505	20240605	125700	0	2600	2600	2600	2600	0
506	20240605	125600	0	2600	2600	2600	2600	0
507	20240605	125500	0	2600	2600	2600	2600	0
508	20240605	125400	0	2600	2600	2600	2600	0
509	20240605	125300	0	2600	2600	2600	2600	0
510	20240605	125200	0	2600	2600	2600	2600	0
511	20240605	125100	0	2600	2600	2600	2600	0
512	20240605	125000	0	2600	2600	2600	2600	0
513	20240605	124900	0	2600	2600	2600	2600	0
514	20240605	124800	0	2600	2600	2600	2600	0
515	20240605	124700	0	2600	2600	2600	2600	0
516	20240605	124600	0	2600	2600	2600	2600	0
517	20240605	124500	0	2600	2600	2600	2600	0
518	20240605	124400	0	2600	2600	2600	2600	0
519	20240605	124300	0	2600	2600	2600	2600	0
520	20240605	124200	0	2600	2600	2600	2600	0
521	20240605	124100	0	2600	2600	2600	2600	0
522	20240605	124000	0	2600	2600	2600	2600	0
523	20240605	123900	0	2600	2600	2600	2600	0
524	20240605	123800	0	2600	2600	2600	2600	0
525	20240605	123700	0	2600	2600	2600	2600	0
526	20240605	123600	0	2600	2600	2600	2600	0
527	20240605	123500	0	2600	2600	2600	2600	0
528	20240605	123400	0	2600	2600	2600	2600	0
529	20240605	123300	0	2600	2600	2600	2600	0
530	20240605	123200	0	2600	2600	2600	2600	0
531	20240605	123100	0	2600	2600	2600	2600	0
532	20240605	123000	0	2600	2600	2600	2600	0
533	20240605	122900	0	2600	2600	2600	2600	0
534	20240605	122800	0	2600	2600	2600	2600	0
535	20240605	122700	0	2600	2600	2600	2600	0
536	20240605	122600	0	2600	2600	2600	2600	0
537	20240605	122500	0	2600	2600	2600	2600	0
538	20240605	122400	0	2600	2600	2600	2600	0
539	20240605	122300	0	2600	2600	2600	2600	0
540	20240605	122200	0	2600	2600	2600	2600	0
541	20240605	122100	0	2600	2600	2600	2600	0
542	20240605	122000	0	2600	2600	2600	2600	0
543	20240605	121900	0	2600	2600	2600	2600	0
544	20240605	121800	0	2600	2600	2600	2600	0
545	20240605	121700	0	2600	2600	2600	2600	0
546	20240605	121600	0	2600	2600	2600	2600	0
547	20240605	121500	0	2600	2600	2600	2600	0
548	20240605	121400	0	2600	2600	2600	2600	0
549	20240605	121300	0	2600	2600	2600	2600	0
550	20240605	121200	0	2600	2600	2600	2600	0
551	20240605	121100	0	2600	2600	2600	2600	0
552	20240605	121000	0	2600	2600	2600	2600	0
553	20240605	120900	0	2600	2600	2600	2600	0
554	20240605	120800	0	2600	2600	2600	2600	0
555	20240605	120700	0	2600	2600	2600	2600	0
556	20240605	120600	0	2600	2600	2600	2600	0
557	20240605	120500	0	2600	2600	2600	2600	0
558	20240605	120400	0	2600	2600	2600	2600	0
559	20240605	120300	0	2600	2600	2600	2600	0
560	20240605	120200	0	2600	2600	2600	2600	0
561	20240605	120100	0	2600	2600	2600	2600	0
562	20240605	120000	0	2600	2600	2600	2600	0
563	20240605	115900	0	2600	2600	2600	2600	0
564	20240605	115800	0	2600	2600	2600	2600	0
565	20240605	115700	0	2600	2600	2600	2600	0
566	20240605	115600	0	2600	2600	2600	2600	0
567	20240605	115500	0	2600	2600	2600	2600	0
568	20240605	115400	0	2600	2600	2600	2600	0
569	20240605	115300	0	2600	2600	2600	2600	0
570	20240605	115200	0	2600	2600	2600	2600	0
571	20240605	115100	0	2600	2600	2600	2600	0
572	20240605	115000	0	2600	2600	2600	2600	0
573	20240605	114900	0	2600	2600	2600	2600	0
574	20240605	114800	0	2600	2600	2600	2600	0
575	20240605	114700	0	2600	2600	2600	2600	0
576	20240605	114600	0	2600	2600	2600	2600	0
577	20240605	114500	0	2600	2600	2600	2600	0
578	20240605	114400	0	2600	2600	2600	2600	0
579	20240605	114300	0	2600	2600	2600	2600	0
580	20240605	114200	0	2600	2600	2600	2600	0
581	20240605	114100	0	2600	2600	2600	2600	0
582	20240605	114000	0	2600	2600	2600	2600	0
583	20240605	113900	0	2600	2600	2600	2600	0
584	20240605	113800	0	2600	2600	2600	2600	0
585	20240605	113700	0	2600	2600	2600	2600	0
586	20240605	113600	0	2600	2600	2600	2600	0
587	20240605	113500	0	2600	2600	2600	2600	0
588	20240605	113400	0	2600	2600	2600	2600	0
589	20240605	113300	0	2600	2600	2600	2600	0
590	20240605	113200	0	2600	2600	2600	2600	0
591	20240605	113100	0	2600	2600	2600	2600	0
592	20240605	113000	0	2600	2600	2600	2600	0
593	20240605	112900	0	2600	2600	2600	2600	0
594	20240605	112800	0	2600	2600	2600	2600	0
595	20240605	112700	0	2600	2600	2600	2600	0
596	20240605	112600	0	2600	2600	2600	2600	0
597	20240605	112500	0	2600	2600	2600	2600	0
598	20240605	112400	0	2600	2600	2600	2600	0
599	20240605	112300	0	2600	2600	2600	2600	0
600	20240605	112200	0	2600	2600	2600	2600	0
601	20240605	112100	0	2600	2600	2600	2600	0
602	20240605	112000	0	2600	2600	2600	2600	0
603	20240605	111900	0	2600	2600	2600	2600	0
604	20240605	111800	0	2600	2600	2600	2600	0
605	20240605	111700	0	2600	2600	2600	2600	0
606	20240605	111600	0	2600	2600	2600	2600	0
607	20240605	111500	0	2600	2600	2600	2600	0
608	20240605	111400	0	2600	2600	2600	2600	0
609	20240605	111300	0	2600	2600	2600	2600	0
610	20240605	111200	0	2600	2600	2600	2600	0
611	20240605	111100	0	2600	2600	2600	2600	0
612	20240605	111000	0	2600	2600	2600	2600	0
613	20240605	110900	0	2600	2600	2600	2600	0
614	20240605	110800	0	2600	2600	2600	2600	0
615	20240605	110700	0	2600	2600	2600	2600	0
616	20240605	110600	0	2600	2600	2600	2600	0
617	20240605	110500	0	2600	2600	2600	2600	0
618	20240605	110400	0	2600	2600	2600	2600	0
619	20240605	110300	0	2600	2600	2600	2600	0
620	20240605	110200	0	2600	2600	2600	2600	0
621	20240605	110100	0	2600	2600	2600	2600	0
622	20240605	110000	0	2600	2600	2600	2600	0
623	20240605	105900	0	2600	2600	2600	2600	0
624	20240605	105800	0	2600	2600	2600	2600	0
625	20240605	105700	0	2600	2600	2600	2600	0
626	20240605	105600	0	2600	2600	2600	2600	0
627	20240605	105500	0	2600	2600	2600	2600	0
628	20240605	105400	0	2600	2600	2600	2600	0
629	20240605	105300	0	2600	2600	2600	2600	0
630	20240605	105200	0	2600	2600	2600	2600	0
631	20240605	105100	0	2600	2600	2600	2600	0
632	20240605	105000	0	2600	2600	2600	2600	0
633	20240605	104900	0	2600	2600	2600	2600	0
634	20240605	104800	0	2600	2600	2600	2600	0
635	20240605	104700	0	2600	2600	2600	2600	0
636	20240605	104600	0	2600	2600	2600	2600	0
637	20240605	104500	0	2600	2600	2600	2600	0
638	20240605	104400	0	2600	2600	2600	2600	0
639	20240605	104300	0	2600	2600	2600	2600	0
640	20240605	104200	0	2600	2600	2600	2600	0
641	20240605	104100	0	2600	2600	2600	2600	0
642	20240605	104000	0	2600	2600	2600	2600	0
643	20240605	103900	0	2600	2600	2600	2600	0
644	20240605	103800	0	2600	2600	2600	2600	0
645	20240605	103700	0	2600	2600	2600	2600	0
646	20240605	103600	0	2600	2600	2600	2600	0
647	20240605	103500	0	2600	2600	2600	2600	0
648	20240605	103400	0	2600	2600	2600	2600	0
649	20240605	103300	0	2600	2600	2600	2600	0
650	20240605	103200	0	2600	2600	2600	2600	0
651	20240605	103100	0	2600	2600	2600	2600	0
652	20240605	103000	0	2600	2600	2600	2600	0
653	20240605	102900	0	2600	2600	2600	2600	0
654	20240605	102800	0	2600	2600	2600	2600	0
655	20240605	102700	0	2600	2600	2600	2600	0
656	20240605	102600	0	2600	2600	2600	2600	0
657	20240605	102500	0	2600	2600	2600	2600	0
658	20240605	102400	0	2600	2600	2600	2600	0
659	20240605	102300	0	2600	2600	2600	2600	0
660	20240605	102200	0	2600	2600	2600	2600	0
661	20240605	102100	0	2600	2600	2600	2600	0
662	20240605	102000	0	2600	2600	2600	2600	0
663	20240605	101900	0	2600	2600	2600	2600	0
664	20240605	101800	0	2600	2600	2600	2600	0
665	20240605	101700	0	2600	2600	2600	2600	0
666	20240605	101600	0	2600	2600	2600	2600	0
667	20240605	101500	0	2600	2600	2600	2600	0
668	20240605	101400	0	2600	2600	2600	2600	0
669	20240605	101300	0	2600	2600	2600	2600	0
670	20240605	101200	0	2600	2600	2600	2600	0
671	20240605	101100	0	2600	2600	2600	2600	0
672	20240605	101000	0	2600	2600	2600	2600	0
673	20240605	100900	0	2600	2600	2600	2600	0
674	20240605	100800	0	2600	2600	2600	2600	0
675	20240605	100700	0	2600	2600	2600	2600	0
676	20240605	100600	0	2600	2600	2600	2600	0
677	20240605	100500	0	2600	2600	2600	2600	0
678	20240605	100400	0	2600	2600	2600	2600	0
679	20240605	100300	0	2600	2600	2600	2600	0
680	20240605	100200	0	2600	2600	2600	2600	0
681	20240605	100100	0	2600	2600	2600	2600	0
682	20240605	100000	0	2600	2600	2600	2600	0
683	20240605	095900	0	2600	2600	2600	2600	0
684	20240605	095800	0	2600	2600	2600	2600	0
685	20240605	095700	0	2600	2600	2600	2600	0
686	20240605	095600	0	2600	2600	2600	2600	0
687	20240605	095500	0	2600	2600	2600	2600	0
688	20240605	095400	0	2600	2600	2600	2600	0
689	20240605	095300	0	2600	2600	2600	2600	0
690	20240605	095200	0	2600	2600	2600	2600	0
691	20240605	095100	0	2600	2600	2600	2600	0
692	20240605	095000	0	2600	2600	2600	2600	0
693	20240605	094900	0	2600	2600	2600	2600	0
694	20240605	094800	0	2600	2600	2600	2600	0
695	20240605	094700	0	2600	2600	2600	2600	0
696	20240605	094600	0	2600	2600	2600	2600	0
697	20240605	094500	0	2600	2600	2600	2600	0
698	20240605	094400	0	2600	2600	2600	2600	0
699	20240605	094300	0	2600	2600	2600	2600	0
700	20240605	094200	0	2600	2600	2600	2600	0
701	20240605	094100	0	2600	2600	2600	2600	0
702	20240605	094000	0	2600	2600	2600	2600	0
703	20240605	093900	0	2600	2600	2600	2600	0
704	20240605	093800	0	2600	2600	2600	2600	0
705	20240605	093700	0	2600	2600	2600	2600	0
706	20240605	093600	0	2600	2600	2600	2600	0
707	20240605	093500	0	2600	2600	2600	2600	0
708	20240605	093400	0	2600	2600	2600	2600	0
709	20240605	093300	0	2600	2600	2600	2600	0
710	20240605	093200	0	2600	2600	2600	2600	0
711	20240605	093100	0	2600	2600	2600	2600	0
712	20240605	093000	0	2600	2600	2600	2600	0
713	20240605	092900	0	2600	2600	2600	2600	0
714	20240605	092800	0	2600	2600	2600	2600	0
715	20240605	092700	0	2600	2600	2600	2600	0
716	20240605	092600	0	2600	2600	2600	2600	0
717	20240605	092500	0	2600	2600	2600	2600	0
718	20240605	092400	0	2600	2600	2600	2600	0
719	20240605	092300	0	2600	2600	2600	2600	0
720	20240605	092200	0	2600	2600	2600	2600	0
721	20240605	092100	0	2600	2600	2600	2600	0
722	20240605	092000	0	2600	2600	2600	2600	0
723	20240605	091900	0	2600	2600	2600	2600	0
724	20240605	091800	0	2600	2600	2600	2600	0
725	20240605	091700	0	2600	2600	2600	2600	0
726	20240605	091600	0	2600	2600	2600	2600	0
727	20240605	091500	0	2600	2600	2600	2600	0
728	20240605	091400	0	2600	2600	2600	2600	0
729	20240605	091300	0	2600	2600	2600	2600	0
730	20240605	091200	0	2600	2600	2600	2600	0
731	20240605	091100	0	2600	2600	2600	2600	0
732	20240605	091000	0	2600	2600	2600	2600	0
733	20240605	090900	0	2600	2600	2600	2600	0
734	20240605	090800	0	2600	2600	2600	2600	0
735	20240605	090700	0	2600	2600	2600	2600	0
736	20240605	090600	0	2600	2600	2600	2600	0
737	20240605	090500	0	2600	2600	2600	2600	0
738	20240605	090400	0	2600	2600	2600	2600	0
739	20240605	090300	0	2600	2600	2600	2600	0
740	20240605	090200	0	2600	2600	2600	2600	0
741	20240605	090100	0	2600	2600	2600	2600	0
742	20240605	090000	0	2600	2600	2600	2600	0