KissMeData/206950/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	204100	70525	2350	2350	2350	2350	20
3	20240607	204000	70525	2350	2350	2350	2350	0
4	20240607	203900	70525	2350	2350	2350	2350	0
5	20240607	203800	70525	2350	2350	2350	2350	0
6	20240607	203700	70525	2350	2350	2350	2350	0
7	20240607	203600	70525	2350	2350	2350	2350	0
8	20240607	203500	70525	2350	2350	2350	2350	0
9	20240607	203400	70525	2350	2350	2350	2350	0
10	20240607	203300	70525	2350	2350	2350	2350	0
11	20240607	203200	70525	2350	2350	2350	2350	0
12	20240607	203100	70525	2350	2350	2350	2350	0
13	20240607	203000	70525	2350	2350	2350	2350	0
14	20240607	202900	70525	2350	2350	2350	2350	0
15	20240607	202800	70525	2350	2350	2350	2350	0
16	20240607	202700	70525	2350	2350	2350	2350	0
17	20240607	202600	70525	2350	2350	2350	2350	0
18	20240607	202500	70525	2350	2350	2350	2350	0
19	20240607	202400	70525	2350	2350	2350	2350	0
20	20240607	202300	70525	2350	2350	2350	2350	0
21	20240607	202200	70525	2350	2350	2350	2350	0
22	20240607	202100	70525	2350	2350	2350	2350	0
23	20240607	202000	70525	2350	2350	2350	2350	0
24	20240607	201900	70525	2350	2350	2350	2350	0
25	20240607	201800	70525	2350	2350	2350	2350	0
26	20240607	201700	70525	2350	2350	2350	2350	0
27	20240607	201600	70525	2350	2350	2350	2350	0
28	20240607	201500	70525	2350	2350	2350	2350	0
29	20240607	201400	70525	2350	2350	2350	2350	0
30	20240607	201300	70525	2350	2350	2350	2350	0
31	20240607	201200	70525	2350	2350	2350	2350	0
32	20240607	201100	70525	2350	2350	2350	2350	20
33	20240607	201000	70525	2350	2350	2350	2350	0
34	20240607	200900	70525	2350	2350	2350	2350	0
35	20240607	200800	70525	2350	2350	2350	2350	0
36	20240607	200700	70525	2350	2350	2350	2350	0
37	20240607	200600	70525	2350	2350	2350	2350	0
38	20240607	200500	70525	2350	2350	2350	2350	0
39	20240607	200400	70525	2350	2350	2350	2350	0
40	20240607	200300	70525	2350	2350	2350	2350	0
41	20240607	200200	70525	2350	2350	2350	2350	0
42	20240607	200100	70525	2350	2350	2350	2350	0
43	20240607	200000	70525	2350	2350	2350	2350	0
44	20240607	195900	70525	2350	2350	2350	2350	0
45	20240607	195800	70525	2350	2350	2350	2350	0
46	20240607	195700	70525	2350	2350	2350	2350	0
47	20240607	195600	70525	2350	2350	2350	2350	0
48	20240607	195500	70525	2350	2350	2350	2350	0
49	20240607	195400	70525	2350	2350	2350	2350	0
50	20240607	195300	70525	2350	2350	2350	2350	0
51	20240607	195200	70525	2350	2350	2350	2350	0
52	20240607	195100	70525	2350	2350	2350	2350	0
53	20240607	195000	70525	2350	2350	2350	2350	0
54	20240607	194900	70525	2350	2350	2350	2350	0
55	20240607	194800	70525	2350	2350	2350	2350	0
56	20240607	194700	70525	2350	2350	2350	2350	0
57	20240607	194600	70525	2350	2350	2350	2350	0
58	20240607	194500	70525	2350	2350	2350	2350	0
59	20240607	194400	70525	2350	2350	2350	2350	0
60	20240607	194300	70525	2350	2350	2350	2350	0
61	20240607	194200	70525	2350	2350	2350	2350	0
62	20240607	194100	70525	2350	2350	2350	2350	20
63	20240607	194000	70525	2350	2350	2350	2350	0
64	20240607	193900	70525	2350	2350	2350	2350	0
65	20240607	193800	70525	2350	2350	2350	2350	0
66	20240607	193700	70525	2350	2350	2350	2350	0
67	20240607	193600	70525	2350	2350	2350	2350	0
68	20240607	193500	70525	2350	2350	2350	2350	0
69	20240607	193400	70525	2350	2350	2350	2350	0
70	20240607	193300	70525	2350	2350	2350	2350	0
71	20240607	193200	70525	2350	2350	2350	2350	0
72	20240607	193100	70525	2350	2350	2350	2350	0
73	20240607	193000	70525	2350	2350	2350	2350	0
74	20240607	192900	70525	2350	2350	2350	2350	0
75	20240607	192800	70525	2350	2350	2350	2350	0
76	20240607	192700	70525	2350	2350	2350	2350	0
77	20240607	192600	70525	2350	2350	2350	2350	0
78	20240607	192500	70525	2350	2350	2350	2350	0
79	20240607	192400	70525	2350	2350	2350	2350	0
80	20240607	192300	70525	2350	2350	2350	2350	0
81	20240607	192200	70525	2350	2350	2350	2350	0
82	20240607	192100	70525	2350	2350	2350	2350	0
83	20240607	192000	70525	2350	2350	2350	2350	0
84	20240607	191900	70525	2350	2350	2350	2350	0
85	20240607	191800	70525	2350	2350	2350	2350	0
86	20240607	191700	70525	2350	2350	2350	2350	0
87	20240607	191600	70525	2350	2350	2350	2350	0
88	20240607	191500	70525	2350	2350	2350	2350	0
89	20240607	191400	70525	2350	2350	2350	2350	0
90	20240607	191300	70525	2350	2350	2350	2350	0
91	20240607	191200	70525	2350	2350	2350	2350	0
92	20240607	191100	70525	2350	2350	2350	2350	20
93	20240607	191000	70525	2350	2350	2350	2350	0
94	20240607	190900	70525	2350	2350	2350	2350	0
95	20240607	190800	70525	2350	2350	2350	2350	0
96	20240607	190700	70525	2350	2350	2350	2350	0
97	20240607	190600	70525	2350	2350	2350	2350	0
98	20240607	190500	70525	2350	2350	2350	2350	0
99	20240607	190400	70525	2350	2350	2350	2350	0
100	20240607	190300	70525	2350	2350	2350	2350	0
101	20240607	190200	70525	2350	2350	2350	2350	0
102	20240607	190100	70525	2350	2350	2350	2350	0
103	20240607	190000	70525	2350	2350	2350	2350	0
104	20240607	185900	70525	2350	2350	2350	2350	0
105	20240607	185800	70525	2350	2350	2350	2350	0
106	20240607	185700	70525	2350	2350	2350	2350	0
107	20240607	185600	70525	2350	2350	2350	2350	0
108	20240607	185500	70525	2350	2350	2350	2350	0
109	20240607	185400	70525	2350	2350	2350	2350	0
110	20240607	185300	70525	2350	2350	2350	2350	0
111	20240607	185200	70525	2350	2350	2350	2350	0
112	20240607	185100	70525	2350	2350	2350	2350	0
113	20240607	185000	70525	2350	2350	2350	2350	0
114	20240607	184900	70525	2350	2350	2350	2350	0
115	20240607	184800	70525	2350	2350	2350	2350	0
116	20240607	184700	70525	2350	2350	2350	2350	0
117	20240607	184600	70525	2350	2350	2350	2350	0
118	20240607	184500	70525	2350	2350	2350	2350	0
119	20240607	184400	70525	2350	2350	2350	2350	0
120	20240607	184300	70525	2350	2350	2350	2350	0
121	20240607	184200	70525	2350	2350	2350	2350	0
122	20240607	184100	70525	2350	2350	2350	2350	20
123	20240607	184000	70525	2350	2350	2350	2350	0
124	20240607	183900	70525	2350	2350	2350	2350	0
125	20240607	183800	70525	2350	2350	2350	2350	0
126	20240607	183700	70525	2350	2350	2350	2350	0
127	20240607	183600	70525	2350	2350	2350	2350	0
128	20240607	183500	70525	2350	2350	2350	2350	0
129	20240607	183400	70525	2350	2350	2350	2350	0
130	20240607	183300	70525	2350	2350	2350	2350	0
131	20240607	183200	70525	2350	2350	2350	2350	0
132	20240607	183100	70525	2350	2350	2350	2350	0
133	20240607	183000	70525	2350	2350	2350	2350	0
134	20240607	182900	70525	2350	2350	2350	2350	0
135	20240607	182800	70525	2350	2350	2350	2350	0
136	20240607	182700	70525	2350	2350	2350	2350	0
137	20240607	182600	70525	2350	2350	2350	2350	0
138	20240607	182500	70525	2350	2350	2350	2350	0
139	20240607	182400	70525	2350	2350	2350	2350	0
140	20240607	182300	70525	2350	2350	2350	2350	0
141	20240607	182200	70525	2350	2350	2350	2350	0
142	20240607	182100	70525	2350	2350	2350	2350	0
143	20240607	182000	70525	2350	2350	2350	2350	0
144	20240607	181900	70525	2350	2350	2350	2350	0
145	20240607	181800	70525	2350	2350	2350	2350	0
146	20240607	181700	70525	2350	2350	2350	2350	0
147	20240607	181600	70525	2350	2350	2350	2350	0
148	20240607	181500	70525	2350	2350	2350	2350	0
149	20240607	181400	70525	2350	2350	2350	2350	0
150	20240607	181300	70525	2350	2350	2350	2350	0
151	20240607	181200	70525	2350	2350	2350	2350	0
152	20240607	181100	70525	2350	2350	2350	2350	20
153	20240607	181000	70525	2350	2350	2350	2350	0
154	20240607	180900	70525	2350	2350	2350	2350	0
155	20240607	180800	70525	2350	2350	2350	2350	0
156	20240607	180700	70525	2350	2350	2350	2350	0
157	20240607	180600	70525	2350	2350	2350	2350	0
158	20240607	180500	70525	2350	2350	2350	2350	0
159	20240607	180400	70525	2350	2350	2350	2350	0
160	20240607	180300	70525	2350	2350	2350	2350	0
161	20240607	180200	70525	2350	2350	2350	2350	0
162	20240607	180100	70525	2350	2350	2350	2350	0
163	20240607	180000	70525	2350	2350	2350	2350	0
164	20240607	175900	70525	2350	2350	2350	2350	0
165	20240607	175800	70525	2350	2350	2350	2350	0
166	20240607	175700	70525	2350	2350	2350	2350	0
167	20240607	175600	70525	2350	2350	2350	2350	0
168	20240607	175500	70525	2350	2350	2350	2350	0
169	20240607	175400	70525	2350	2350	2350	2350	0
170	20240607	175300	70525	2350	2350	2350	2350	0
171	20240607	175200	70525	2350	2350	2350	2350	0
172	20240607	175100	70525	2350	2350	2350	2350	0
173	20240607	175000	70525	2350	2350	2350	2350	0
174	20240607	174900	70525	2350	2350	2350	2350	0
175	20240607	174800	70525	2350	2350	2350	2350	0
176	20240607	174700	70525	2350	2350	2350	2350	0
177	20240607	174600	70525	2350	2350	2350	2350	0
178	20240607	174500	70525	2350	2350	2350	2350	0
179	20240607	174400	70525	2350	2350	2350	2350	0
180	20240607	174300	70525	2350	2350	2350	2350	0
181	20240607	174200	70525	2350	2350	2350	2350	0
182	20240607	174100	70525	2350	2350	2350	2350	20
183	20240607	174000	70525	2350	2350	2350	2350	0
184	20240607	173900	70525	2350	2350	2350	2350	0
185	20240607	173800	70525	2350	2350	2350	2350	0
186	20240607	173700	70525	2350	2350	2350	2350	0
187	20240607	173600	70525	2350	2350	2350	2350	0
188	20240607	173500	70525	2350	2350	2350	2350	0
189	20240607	173400	70525	2350	2350	2350	2350	0
190	20240607	173300	70525	2350	2350	2350	2350	0
191	20240607	173200	70525	2350	2350	2350	2350	0
192	20240607	173100	70525	2350	2350	2350	2350	0
193	20240607	173000	70525	2350	2350	2350	2350	0
194	20240607	172900	70525	2350	2350	2350	2350	0
195	20240607	172800	70525	2350	2350	2350	2350	0
196	20240607	172700	70525	2350	2350	2350	2350	0
197	20240607	172600	70525	2350	2350	2350	2350	0
198	20240607	172500	70525	2350	2350	2350	2350	0
199	20240607	172400	70525	2350	2350	2350	2350	0
200	20240607	172300	70525	2350	2350	2350	2350	0
201	20240607	172200	70525	2350	2350	2350	2350	0
202	20240607	172100	70525	2350	2350	2350	2350	0
203	20240607	172000	70525	2350	2350	2350	2350	0
204	20240607	171900	70525	2350	2350	2350	2350	0
205	20240607	171800	70525	2350	2350	2350	2350	0
206	20240607	171700	70525	2350	2350	2350	2350	0
207	20240607	171600	70525	2350	2350	2350	2350	0
208	20240607	171500	70525	2350	2350	2350	2350	0
209	20240607	171400	70525	2350	2350	2350	2350	0
210	20240607	171300	70525	2350	2350	2350	2350	0
211	20240607	171200	70525	2350	2350	2350	2350	0
212	20240607	171100	70525	2350	2350	2350	2350	20
213	20240607	171000	70525	2350	2350	2350	2350	0
214	20240607	170900	70525	2350	2350	2350	2350	0
215	20240607	170800	70525	2350	2350	2350	2350	0
216	20240607	170700	70525	2350	2350	2350	2350	0
217	20240607	170600	70525	2350	2350	2350	2350	0
218	20240607	170500	70525	2350	2350	2350	2350	0
219	20240607	170400	70525	2350	2350	2350	2350	0
220	20240607	170300	70525	2350	2350	2350	2350	0
221	20240607	170200	70525	2350	2350	2350	2350	0
222	20240607	170100	70525	2350	2350	2350	2350	0
223	20240607	170000	70525	2350	2350	2350	2350	0
224	20240607	165900	70525	2350	2350	2350	2350	0
225	20240607	165800	70525	2350	2350	2350	2350	0
226	20240607	165700	70525	2350	2350	2350	2350	0
227	20240607	165600	70525	2350	2350	2350	2350	0
228	20240607	165500	70525	2350	2350	2350	2350	0
229	20240607	165400	70525	2350	2350	2350	2350	0
230	20240607	165300	70525	2350	2350	2350	2350	0
231	20240607	165200	70525	2350	2350	2350	2350	0
232	20240607	165100	70525	2350	2350	2350	2350	0
233	20240607	165000	70525	2350	2350	2350	2350	0
234	20240607	164900	70525	2350	2350	2350	2350	0
235	20240607	164800	70525	2350	2350	2350	2350	0
236	20240607	164700	70525	2350	2350	2350	2350	0
237	20240607	164600	70525	2350	2350	2350	2350	0
238	20240607	164500	70525	2350	2350	2350	2350	0
239	20240607	164400	70525	2350	2350	2350	2350	0
240	20240607	164300	70525	2350	2350	2350	2350	0
241	20240607	164200	70525	2350	2350	2350	2350	0
242	20240607	164100	70525	2350	2350	2350	2350	20
243	20240607	164000	70525	2350	2350	2350	2350	0
244	20240607	163900	70525	2350	2350	2350	2350	0
245	20240607	163800	70525	2350	2350	2350	2350	0
246	20240607	163700	70525	2350	2350	2350	2350	0
247	20240607	163600	70525	2350	2350	2350	2350	0
248	20240607	163500	70525	2350	2350	2350	2350	0
249	20240607	163400	70525	2350	2350	2350	2350	0
250	20240607	163300	70525	2350	2350	2350	2350	0
251	20240607	163200	70525	2350	2350	2350	2350	0
252	20240607	163100	70525	2350	2350	2350	2350	0
253	20240607	163000	70525	2350	2350	2350	2350	0
254	20240607	162900	70525	2350	2350	2350	2350	0
255	20240607	162800	70525	2350	2350	2350	2350	0
256	20240607	162700	70525	2350	2350	2350	2350	0
257	20240607	162600	70525	2350	2350	2350	2350	0
258	20240607	162500	70525	2350	2350	2350	2350	0
259	20240607	162400	70525	2350	2350	2350	2350	0
260	20240607	162300	70525	2350	2350	2350	2350	0
261	20240607	162200	70525	2350	2350	2350	2350	0
262	20240607	162100	70525	2350	2350	2350	2350	0
263	20240607	162000	70525	2350	2350	2350	2350	0
264	20240607	161900	70525	2350	2350	2350	2350	0
265	20240607	161800	70525	2350	2350	2350	2350	0
266	20240607	161700	70525	2350	2350	2350	2350	0
267	20240607	161600	70525	2350	2350	2350	2350	0
268	20240607	161500	70525	2350	2350	2350	2350	0
269	20240607	161400	70525	2350	2350	2350	2350	0
270	20240607	161300	70525	2350	2350	2350	2350	0
271	20240607	161200	70525	2350	2350	2350	2350	0
272	20240607	161100	70525	2350	2350	2350	2350	20
273	20240607	161000	70525	2350	2350	2350	2350	0
274	20240607	160900	70525	2350	2350	2350	2350	0
275	20240607	160800	70525	2350	2350	2350	2350	0
276	20240607	160700	70525	2350	2350	2350	2350	0
277	20240607	160600	70525	2350	2350	2350	2350	0
278	20240607	160500	70525	2350	2350	2350	2350	0
279	20240607	160400	70525	2350	2350	2350	2350	0
280	20240607	160300	70525	2350	2350	2350	2350	0
281	20240607	160200	70525	2350	2350	2350	2350	0
282	20240607	160100	70525	2350	2350	2350	2350	0
283	20240607	160000	70525	2350	2350	2350	2350	0
284	20240607	155900	70525	2350	2350	2350	2350	0
285	20240607	155800	70525	2350	2350	2350	2350	0
286	20240607	155700	70525	2350	2350	2350	2350	0
287	20240607	155600	70525	2350	2350	2350	2350	0
288	20240607	155500	70525	2350	2350	2350	2350	0
289	20240607	155400	70525	2350	2350	2350	2350	0
290	20240607	155300	70525	2350	2350	2350	2350	0
291	20240607	155200	70525	2350	2350	2350	2350	0
292	20240607	155100	70525	2350	2350	2350	2350	0
293	20240607	155000	70525	2350	2350	2350	2350	0
294	20240607	154900	70525	2350	2350	2350	2350	0
295	20240607	154800	70525	2350	2350	2350	2350	0
296	20240607	154700	70525	2350	2350	2350	2350	0
297	20240607	154600	70525	2350	2350	2350	2350	0
298	20240607	154500	70525	2350	2350	2350	2350	0
299	20240607	154400	70525	2350	2350	2350	2350	0
300	20240607	154300	70525	2350	2350	2350	2350	0
301	20240607	154200	70525	2350	2350	2350	2350	0
302	20240607	154100	70525	2350	2350	2350	2350	20
303	20240607	154000	70525	2350	2350	2350	2350	0
304	20240607	153900	70525	2350	2350	2350	2350	0
305	20240607	153800	70525	2350	2350	2350	2350	0
306	20240607	153700	70525	2350	2350	2350	2350	0
307	20240607	153600	70525	2350	2350	2350	2350	0
308	20240607	153500	70525	2350	2350	2350	2350	0
309	20240607	153400	70525	2350	2350	2350	2350	0
310	20240607	153300	70525	2350	2350	2350	2350	0
311	20240607	153200	70525	2350	2350	2350	2350	0
312	20240607	153100	70525	2350	2350	2350	2350	0
313	20240607	153000	70525	2350	2350	2350	2350	0
314	20240607	152900	70525	2350	2350	2350	2350	0
315	20240607	152800	70525	2350	2350	2350	2350	0
316	20240607	152700	70525	2350	2350	2350	2350	0
317	20240607	152600	70525	2350	2350	2350	2350	0
318	20240607	152500	70525	2350	2350	2350	2350	0
319	20240607	152400	70525	2350	2350	2350	2350	0
320	20240607	152300	70525	2350	2350	2350	2350	0
321	20240607	152200	70525	2350	2350	2350	2350	0
322	20240607	152100	70525	2350	2350	2350	2350	0
323	20240607	152000	70525	2350	2350	2350	2350	0
324	20240607	151900	70525	2350	2350	2350	2350	0
325	20240607	151800	70525	2350	2350	2350	2350	0
326	20240607	151700	70525	2350	2350	2350	2350	0
327	20240607	151600	70525	2350	2350	2350	2350	0
328	20240607	151500	70525	2350	2350	2350	2350	0
329	20240607	151400	70525	2350	2350	2350	2350	0
330	20240607	151300	70525	2350	2350	2350	2350	0
331	20240607	151200	70525	2350	2350	2350	2350	0
332	20240607	151100	70525	2350	2350	2350	2350	0
333	20240607	151000	70525	2350	2350	2350	2350	0
334	20240607	150900	70525	2350	2350	2350	2350	0
335	20240607	150800	70525	2350	2350	2350	2350	0
336	20240607	150700	70525	2350	2350	2350	2350	0
337	20240607	150600	70525	2350	2350	2350	2350	0
338	20240607	150500	70525	2350	2350	2350	2350	0
339	20240607	150400	70525	2350	2350	2350	2350	0
340	20240607	150300	70525	2350	2350	2350	2350	0
341	20240607	150200	70525	2350	2350	2350	2350	0
342	20240607	150100	70525	2350	2350	2350	2350	0
343	20240607	150000	70525	2350	2350	2350	2350	0
344	20240607	145900	70525	2350	2350	2350	2350	0
345	20240607	145800	70525	2350	2350	2350	2350	0
346	20240607	145700	70525	2350	2350	2350	2350	0
347	20240607	145600	70525	2350	2350	2350	2350	0
348	20240607	145500	70525	2350	2350	2350	2350	0
349	20240607	145400	70525	2350	2350	2350	2350	0
350	20240607	145300	70525	2350	2350	2350	2350	0
351	20240607	145200	70525	2350	2350	2350	2350	0
352	20240607	145100	70525	2350	2350	2350	2350	0
353	20240607	145000	70525	2350	2350	2350	2350	0
354	20240607	144900	70525	2350	2350	2350	2350	0
355	20240607	144800	70525	2350	2350	2350	2350	0
356	20240607	144700	70525	2350	2350	2350	2350	0
357	20240607	144600	70525	2350	2350	2350	2350	0
358	20240607	144500	70525	2350	2350	2350	2350	0
359	20240607	144400	70525	2350	2350	2350	2350	0
360	20240607	144300	70525	2350	2350	2350	2350	0
361	20240607	144200	70525	2350	2350	2350	2350	0
362	20240607	144100	70525	2350	2350	2350	2350	0
363	20240607	144000	70525	2350	2350	2350	2350	0
364	20240607	143900	70525	2350	2350	2350	2350	0
365	20240607	143800	70525	2350	2350	2350	2350	0
366	20240607	143700	70525	2350	2350	2350	2350	0
367	20240607	143600	70525	2350	2350	2350	2350	0
368	20240607	143500	70525	2350	2350	2350	2350	0
369	20240607	143400	70525	2350	2350	2350	2350	0
370	20240607	143300	70525	2350	2350	2350	2350	0
371	20240607	143200	70525	2350	2350	2350	2350	0
372	20240607	143100	70525	2350	2350	2350	2350	0
373	20240607	143000	70525	2350	2350	2350	2350	0
374	20240607	142900	70525	2350	2350	2350	2350	0
375	20240607	142800	70525	2350	2350	2350	2350	0
376	20240607	142700	70525	2350	2350	2350	2350	0
377	20240607	142600	70525	2350	2350	2350	2350	0
378	20240607	142500	70525	2350	2350	2350	2350	0
379	20240607	142400	70525	2350	2350	2350	2350	0
380	20240607	142300	70525	2350	2350	2350	2350	0
381	20240607	142200	70525	2350	2350	2350	2350	0
382	20240607	142100	70525	2350	2350	2350	2350	0
383	20240607	142000	70525	2350	2350	2350	2350	0
384	20240607	141900	70525	2350	2350	2350	2350	0
385	20240607	141800	70525	2350	2350	2350	2350	0
386	20240607	141700	70525	2350	2350	2350	2350	0
387	20240607	141600	70525	2350	2350	2350	2350	0
388	20240607	141500	70525	2350	2350	2350	2350	0
389	20240607	141400	70525	2350	2350	2350	2350	0
390	20240607	141300	70525	2350	2350	2350	2350	0
391	20240607	141200	70525	2350	2350	2350	2350	0
392	20240607	141100	70525	2350	2350	2350	2350	0
393	20240607	141000	70525	2350	2350	2350	2350	0
394	20240607	140900	70525	2350	2350	2350	2350	0
395	20240607	140800	70525	2350	2350	2350	2350	0
396	20240607	140700	70525	2350	2350	2350	2350	0
397	20240607	140600	70525	2350	2350	2350	2350	0
398	20240607	140500	70525	2350	2350	2350	2350	0
399	20240607	140400	70525	2350	2350	2350	2350	0
400	20240607	140300	70525	2350	2350	2350	2350	0
401	20240607	140200	70525	2350	2350	2350	2350	0
402	20240607	140100	70525	2350	2350	2350	2350	0
403	20240607	140000	70525	2350	2350	2350	2350	0
404	20240607	135900	70525	2350	2350	2350	2350	0
405	20240607	135800	70525	2350	2350	2350	2350	0
406	20240607	135700	70525	2350	2350	2350	2350	0
407	20240607	135600	70525	2350	2350	2350	2350	0
408	20240607	135500	70525	2350	2350	2350	2350	0
409	20240607	135400	70525	2350	2350	2350	2350	0
410	20240607	135300	70525	2350	2350	2350	2350	0
411	20240607	135200	70525	2350	2350	2350	2350	0
412	20240607	135100	70525	2350	2350	2350	2350	0
413	20240607	135000	70525	2350	2350	2350	2350	0
414	20240607	134900	70525	2350	2350	2350	2350	0
415	20240607	134800	70525	2350	2350	2350	2350	0
416	20240607	134700	70525	2350	2350	2350	2350	0
417	20240607	134600	70525	2350	2350	2350	2350	0
418	20240607	134500	70525	2350	2350	2350	2350	0
419	20240607	134400	70525	2350	2350	2350	2350	0
420	20240607	134300	70525	2350	2350	2350	2350	0
421	20240607	134200	70525	2350	2350	2350	2350	0
422	20240607	134100	70525	2350	2350	2350	2350	0
423	20240607	134000	70525	2350	2350	2350	2350	0
424	20240607	133900	70525	2350	2350	2350	2350	0
425	20240607	133800	70525	2350	2350	2350	2350	0
426	20240607	133700	70525	2350	2350	2350	2350	0
427	20240607	133600	70525	2350	2350	2350	2350	0
428	20240607	133500	70525	2350	2350	2350	2350	0
429	20240607	133400	70525	2350	2350	2350	2350	0
430	20240607	133300	70525	2350	2350	2350	2350	0
431	20240607	133200	70525	2350	2350	2350	2350	0
432	20240607	133100	70525	2350	2350	2350	2350	0
433	20240607	133000	70525	2350	2350	2350	2350	0
434	20240607	132900	70525	2350	2350	2350	2350	0
435	20240607	132800	70525	2350	2350	2350	2350	0
436	20240607	132700	70525	2350	2350	2350	2350	0
437	20240607	132600	70525	2350	2350	2350	2350	0
438	20240607	132500	70525	2350	2350	2350	2350	0
439	20240607	132400	70525	2350	2350	2350	2350	0
440	20240607	132300	70525	2350	2350	2350	2350	0
441	20240607	132200	70525	2350	2350	2350	2350	0
442	20240607	132100	70525	2350	2350	2350	2350	0
443	20240607	132000	70525	2350	2350	2350	2350	0
444	20240607	131900	70525	2350	2350	2350	2350	0
445	20240607	131800	70525	2350	2350	2350	2350	0
446	20240607	131700	70525	2350	2350	2350	2350	0
447	20240607	131600	70525	2350	2350	2350	2350	0
448	20240607	131500	70525	2350	2350	2350	2350	0
449	20240607	131400	70525	2350	2350	2350	2350	0
450	20240607	131300	70525	2350	2350	2350	2350	0
451	20240607	131200	70525	2350	2350	2350	2350	0
452	20240607	131100	70525	2350	2350	2350	2350	0
453	20240607	131000	70525	2350	2350	2350	2350	0
454	20240607	130900	70525	2350	2350	2350	2350	20
455	20240607	130800	23525	2350	2350	2350	2350	9
456	20240607	130700	2375	2375	2375	2375	2375	0
457	20240607	130600	2375	2375	2375	2375	2375	0
458	20240607	130500	2375	2375	2375	2375	2375	0
459	20240607	130400	2375	2375	2375	2375	2375	0
460	20240607	130300	2375	2375	2375	2375	2375	0
461	20240607	130200	2375	2375	2375	2375	2375	0
462	20240607	130100	2375	2375	2375	2375	2375	0
463	20240607	130000	2375	2375	2375	2375	2375	0
464	20240607	125900	2375	2375	2375	2375	2375	0
465	20240607	125800	2375	2375	2375	2375	2375	0
466	20240607	125700	2375	2375	2375	2375	2375	0
467	20240607	125600	2375	2375	2375	2375	2375	0
468	20240607	125500	2375	2375	2375	2375	2375	0
469	20240607	125400	2375	2375	2375	2375	2375	0
470	20240607	125300	2375	2375	2375	2375	2375	0
471	20240607	125200	2375	2375	2375	2375	2375	0
472	20240607	125100	2375	2375	2375	2375	2375	0
473	20240607	125000	2375	2375	2375	2375	2375	0
474	20240607	124900	2375	2375	2375	2375	2375	0
475	20240607	124800	2375	2375	2375	2375	2375	0
476	20240607	124700	2375	2375	2375	2375	2375	0
477	20240607	124600	2375	2375	2375	2375	2375	0
478	20240607	124500	2375	2375	2375	2375	2375	0
479	20240607	124400	2375	2375	2375	2375	2375	0
480	20240607	124300	2375	2375	2375	2375	2375	0
481	20240607	124200	2375	2375	2375	2375	2375	0
482	20240607	124100	2375	2375	2375	2375	2375	0
483	20240607	124000	2375	2375	2375	2375	2375	0
484	20240607	123900	2375	2375	2375	2375	2375	0
485	20240607	123800	2375	2375	2375	2375	2375	0
486	20240607	123700	2375	2375	2375	2375	2375	0
487	20240607	123600	2375	2375	2375	2375	2375	0
488	20240607	123500	2375	2375	2375	2375	2375	0
489	20240607	123400	2375	2375	2375	2375	2375	0
490	20240607	123300	2375	2375	2375	2375	2375	0
491	20240607	123200	2375	2375	2375	2375	2375	0
492	20240607	123100	2375	2375	2375	2375	2375	0
493	20240607	123000	2375	2375	2375	2375	2375	0
494	20240607	122900	2375	2375	2375	2375	2375	0
495	20240607	122800	2375	2375	2375	2375	2375	0
496	20240607	122700	2375	2375	2375	2375	2375	0
497	20240607	122600	2375	2375	2375	2375	2375	0
498	20240607	122500	2375	2375	2375	2375	2375	0
499	20240607	122400	2375	2375	2375	2375	2375	0
500	20240607	122300	2375	2375	2375	2375	2375	0
501	20240607	122200	2375	2375	2375	2375	2375	0
502	20240607	122100	2375	2375	2375	2375	2375	0
503	20240607	122000	2375	2375	2375	2375	2375	0
504	20240607	121900	2375	2375	2375	2375	2375	0
505	20240607	121800	2375	2375	2375	2375	2375	0
506	20240607	121700	2375	2375	2375	2375	2375	0
507	20240607	121600	2375	2375	2375	2375	2375	0
508	20240607	121500	2375	2375	2375	2375	2375	0
509	20240607	121400	2375	2375	2375	2375	2375	0
510	20240607	121300	2375	2375	2375	2375	2375	0
511	20240607	121200	2375	2375	2375	2375	2375	0
512	20240607	121100	2375	2375	2375	2375	2375	0
513	20240607	121000	2375	2375	2375	2375	2375	0
514	20240607	120900	2375	2375	2375	2375	2375	0
515	20240607	120800	2375	2375	2375	2375	2375	0
516	20240607	120700	2375	2375	2375	2375	2375	0
517	20240607	120600	2375	2375	2375	2375	2375	0
518	20240607	120500	2375	2375	2375	2375	2375	0
519	20240607	120400	2375	2375	2375	2375	2375	0
520	20240607	120300	2375	2375	2375	2375	2375	0
521	20240607	120200	2375	2375	2375	2375	2375	0
522	20240607	120100	2375	2375	2375	2375	2375	0
523	20240607	120000	2375	2375	2375	2375	2375	0
524	20240607	115900	2375	2375	2375	2375	2375	0
525	20240607	115800	2375	2375	2375	2375	2375	0
526	20240607	115700	2375	2375	2375	2375	2375	0
527	20240607	115600	2375	2375	2375	2375	2375	0
528	20240607	115500	2375	2375	2375	2375	2375	0
529	20240607	115400	2375	2375	2375	2375	2375	0
530	20240607	115300	2375	2375	2375	2375	2375	0
531	20240607	115200	2375	2375	2375	2375	2375	0
532	20240607	115100	2375	2375	2375	2375	2375	0
533	20240607	115000	2375	2375	2375	2375	2375	0
534	20240607	114900	2375	2375	2375	2375	2375	0
535	20240607	114800	2375	2375	2375	2375	2375	0
536	20240607	114700	2375	2375	2375	2375	2375	0
537	20240607	114600	2375	2375	2375	2375	2375	0
538	20240607	114500	2375	2375	2375	2375	2375	0
539	20240607	114400	2375	2375	2375	2375	2375	0
540	20240607	114300	2375	2375	2375	2375	2375	0
541	20240607	114200	2375	2375	2375	2375	2375	0
542	20240607	114100	2375	2375	2375	2375	2375	0
543	20240607	114000	2375	2375	2375	2375	2375	0
544	20240607	113900	2375	2375	2375	2375	2375	0
545	20240607	113800	2375	2375	2375	2375	2375	0
546	20240607	113700	2375	2375	2375	2375	2375	0
547	20240607	113600	2375	2375	2375	2375	2375	0
548	20240607	113500	2375	2375	2375	2375	2375	0
549	20240607	113400	2375	2375	2375	2375	2375	0
550	20240607	113300	2375	2375	2375	2375	2375	0
551	20240607	113200	2375	2375	2375	2375	2375	0
552	20240607	113100	2375	2375	2375	2375	2375	0
553	20240607	113000	2375	2375	2375	2375	2375	0
554	20240607	112900	2375	2375	2375	2375	2375	0
555	20240607	112800	2375	2375	2375	2375	2375	0
556	20240607	112700	2375	2375	2375	2375	2375	0
557	20240607	112600	2375	2375	2375	2375	2375	0
558	20240607	112500	2375	2375	2375	2375	2375	0
559	20240607	112400	2375	2375	2375	2375	2375	0
560	20240607	112300	2375	2375	2375	2375	2375	0
561	20240607	112200	2375	2375	2375	2375	2375	0
562	20240607	112100	2375	2375	2375	2375	2375	0
563	20240607	112000	2375	2375	2375	2375	2375	0
564	20240607	111900	2375	2375	2375	2375	2375	0
565	20240607	111800	2375	2375	2375	2375	2375	0
566	20240607	111700	2375	2375	2375	2375	2375	0
567	20240607	111600	2375	2375	2375	2375	2375	0
568	20240607	111500	2375	2375	2375	2375	2375	0
569	20240607	111400	2375	2375	2375	2375	2375	0
570	20240607	111300	2375	2375	2375	2375	2375	0
571	20240607	111200	2375	2375	2375	2375	2375	0
572	20240607	111100	2375	2375	2375	2375	2375	0
573	20240607	111000	2375	2375	2375	2375	2375	0
574	20240607	110900	2375	2375	2375	2375	2375	0
575	20240607	110800	2375	2375	2375	2375	2375	0
576	20240607	110700	2375	2375	2375	2375	2375	0
577	20240607	110600	2375	2375	2375	2375	2375	0
578	20240607	110500	2375	2375	2375	2375	2375	0
579	20240607	110400	2375	2375	2375	2375	2375	0
580	20240607	110300	2375	2375	2375	2375	2375	0
581	20240607	110200	2375	2375	2375	2375	2375	0
582	20240607	110100	2375	2375	2375	2375	2375	0
583	20240607	110000	2375	2375	2375	2375	2375	0
584	20240607	105900	2375	2375	2375	2375	2375	0
585	20240607	105800	2375	2375	2375	2375	2375	0
586	20240607	105700	2375	2375	2375	2375	2375	0
587	20240607	105600	2375	2375	2375	2375	2375	0
588	20240607	105500	2375	2375	2375	2375	2375	0
589	20240607	105400	2375	2375	2375	2375	2375	0
590	20240607	105300	2375	2375	2375	2375	2375	0
591	20240607	105200	2375	2375	2375	2375	2375	0
592	20240607	105100	2375	2375	2375	2375	2375	0
593	20240607	105000	2375	2375	2375	2375	2375	0
594	20240607	104900	2375	2375	2375	2375	2375	0
595	20240607	104800	2375	2375	2375	2375	2375	0
596	20240607	104700	2375	2375	2375	2375	2375	0
597	20240607	104600	2375	2375	2375	2375	2375	0
598	20240607	104500	2375	2375	2375	2375	2375	0
599	20240607	104400	2375	2375	2375	2375	2375	0
600	20240607	104300	2375	2375	2375	2375	2375	0
601	20240607	104200	2375	2375	2375	2375	2375	0
602	20240607	104100	2375	2375	2375	2375	2375	0
603	20240607	104000	2375	2375	2375	2375	2375	0
604	20240607	103900	2375	2375	2375	2375	2375	0
605	20240607	103800	2375	2375	2375	2375	2375	0
606	20240607	103700	2375	2375	2375	2375	2375	0
607	20240607	103600	2375	2375	2375	2375	2375	0
608	20240607	103500	2375	2375	2375	2375	2375	0
609	20240607	103400	2375	2375	2375	2375	2375	0
610	20240607	103300	2375	2375	2375	2375	2375	0
611	20240607	103200	2375	2375	2375	2375	2375	0
612	20240607	103100	2375	2375	2375	2375	2375	0
613	20240607	103000	2375	2375	2375	2375	2375	0
614	20240607	102900	2375	2375	2375	2375	2375	0
615	20240607	102800	2375	2375	2375	2375	2375	0
616	20240607	102700	2375	2375	2375	2375	2375	0
617	20240607	102600	2375	2375	2375	2375	2375	0
618	20240607	102500	2375	2375	2375	2375	2375	0
619	20240607	102400	2375	2375	2375	2375	2375	0
620	20240607	102300	2375	2375	2375	2375	2375	0
621	20240607	102200	2375	2375	2375	2375	2375	0
622	20240607	102100	2375	2375	2375	2375	2375	0
623	20240607	102000	2375	2375	2375	2375	2375	0
624	20240607	101900	2375	2375	2375	2375	2375	0
625	20240607	101800	2375	2375	2375	2375	2375	0
626	20240607	101700	2375	2375	2375	2375	2375	0
627	20240607	101600	2375	2375	2375	2375	2375	0
628	20240607	101500	2375	2375	2375	2375	2375	0
629	20240607	101400	2375	2375	2375	2375	2375	0
630	20240607	101300	2375	2375	2375	2375	2375	0
631	20240607	101200	2375	2375	2375	2375	2375	0
632	20240607	101100	2375	2375	2375	2375	2375	0
633	20240607	101000	2375	2375	2375	2375	2375	0
634	20240607	100900	2375	2375	2375	2375	2375	0
635	20240607	100800	2375	2375	2375	2375	2375	0
636	20240607	100700	2375	2375	2375	2375	2375	0
637	20240607	100600	2375	2375	2375	2375	2375	0
638	20240607	100500	2375	2375	2375	2375	2375	0
639	20240607	100400	2375	2375	2375	2375	2375	0
640	20240607	100300	2375	2375	2375	2375	2375	0
641	20240607	100200	2375	2375	2375	2375	2375	0
642	20240607	100100	2375	2375	2375	2375	2375	0
643	20240607	100000	2375	2375	2375	2375	2375	0
644	20240607	095900	2375	2375	2375	2375	2375	0
645	20240607	095800	2375	2375	2375	2375	2375	0
646	20240607	095700	2375	2375	2375	2375	2375	0
647	20240607	095600	2375	2375	2375	2375	2375	0
648	20240607	095500	2375	2375	2375	2375	2375	0
649	20240607	095400	2375	2375	2375	2375	2375	0
650	20240607	095300	2375	2375	2375	2375	2375	0
651	20240607	095200	2375	2375	2375	2375	2375	0
652	20240607	095100	2375	2375	2375	2375	2375	0
653	20240607	095000	2375	2375	2375	2375	2375	0
654	20240607	094900	2375	2375	2375	2375	2375	0
655	20240607	094800	2375	2375	2375	2375	2375	0
656	20240607	094700	2375	2375	2375	2375	2375	0
657	20240607	094600	2375	2375	2375	2375	2375	0
658	20240607	094500	2375	2375	2375	2375	2375	0
659	20240607	094400	2375	2375	2375	2375	2375	0
660	20240607	094300	2375	2375	2375	2375	2375	0
661	20240607	094200	2375	2375	2375	2375	2375	0
662	20240607	094100	2375	2375	2375	2375	2375	0
663	20240607	094000	2375	2375	2375	2375	2375	0
664	20240607	093900	2375	2375	2375	2375	2375	0
665	20240607	093800	2375	2375	2375	2375	2375	0
666	20240607	093700	2375	2375	2375	2375	2375	0
667	20240607	093600	2375	2375	2375	2375	2375	0
668	20240607	093500	2375	2375	2375	2375	2375	0
669	20240607	093400	2375	2375	2375	2375	2375	0
670	20240607	093300	2375	2375	2375	2375	2375	0
671	20240607	093200	2375	2375	2375	2375	2375	0
672	20240607	093100	2375	2375	2375	2375	2375	0
673	20240607	093000	2375	2375	2375	2375	2375	0
674	20240607	092900	2375	2375	2375	2375	2375	0
675	20240607	092800	2375	2375	2375	2375	2375	1
676	20240607	092700	0	2395	2395	2395	2395	0
677	20240607	092600	0	2395	2395	2395	2395	0
678	20240607	092500	0	2395	2395	2395	2395	0
679	20240607	092400	0	2395	2395	2395	2395	0
680	20240607	092300	0	2395	2395	2395	2395	0
681	20240607	092200	0	2395	2395	2395	2395	0
682	20240607	092100	0	2395	2395	2395	2395	0
683	20240607	092000	0	2395	2395	2395	2395	0
684	20240607	091900	0	2395	2395	2395	2395	0
685	20240607	091800	0	2395	2395	2395	2395	0
686	20240607	091700	0	2395	2395	2395	2395	0
687	20240607	091600	0	2395	2395	2395	2395	0
688	20240607	091500	0	2395	2395	2395	2395	0
689	20240607	091400	0	2395	2395	2395	2395	0
690	20240607	091300	0	2395	2395	2395	2395	0
691	20240607	091200	0	2395	2395	2395	2395	0
692	20240607	091100	0	2395	2395	2395	2395	0
693	20240607	091000	0	2395	2395	2395	2395	0
694	20240607	090900	0	2395	2395	2395	2395	0
695	20240607	090800	0	2395	2395	2395	2395	0
696	20240607	090700	0	2395	2395	2395	2395	0
697	20240607	090600	0	2395	2395	2395	2395	0
698	20240607	090500	0	2395	2395	2395	2395	0
699	20240607	090400	0	2395	2395	2395	2395	0
700	20240607	090300	0	2395	2395	2395	2395	0
701	20240607	090200	0	2395	2395	2395	2395	0
702	20240607	090100	0	2395	2395	2395	2395	0
703	20240607	090000	0	2395	2395	2395	2395	0