KissMeData/234070/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205100	1395	1395	1395	1395	1395	1
3	20240605	205000	1395	1395	1395	1395	1395	0
4	20240605	204900	1395	1395	1395	1395	1395	0
5	20240605	204800	1395	1395	1395	1395	1395	0
6	20240605	204700	1395	1395	1395	1395	1395	0
7	20240605	204600	1395	1395	1395	1395	1395	0
8	20240605	204500	1395	1395	1395	1395	1395	0
9	20240605	204400	1395	1395	1395	1395	1395	0
10	20240605	204300	1395	1395	1395	1395	1395	0
11	20240605	204200	1395	1395	1395	1395	1395	0
12	20240605	204100	1395	1395	1395	1395	1395	0
13	20240605	204000	1395	1395	1395	1395	1395	0
14	20240605	203900	1395	1395	1395	1395	1395	0
15	20240605	203800	1395	1395	1395	1395	1395	0
16	20240605	203700	1395	1395	1395	1395	1395	0
17	20240605	203600	1395	1395	1395	1395	1395	0
18	20240605	203500	1395	1395	1395	1395	1395	0
19	20240605	203400	1395	1395	1395	1395	1395	0
20	20240605	203300	1395	1395	1395	1395	1395	0
21	20240605	203200	1395	1395	1395	1395	1395	0
22	20240605	203100	1395	1395	1395	1395	1395	0
23	20240605	203000	1395	1395	1395	1395	1395	0
24	20240605	202900	1395	1395	1395	1395	1395	0
25	20240605	202800	1395	1395	1395	1395	1395	0
26	20240605	202700	1395	1395	1395	1395	1395	0
27	20240605	202600	1395	1395	1395	1395	1395	0
28	20240605	202500	1395	1395	1395	1395	1395	0
29	20240605	202400	1395	1395	1395	1395	1395	0
30	20240605	202300	1395	1395	1395	1395	1395	0
31	20240605	202200	1395	1395	1395	1395	1395	0
32	20240605	202100	1395	1395	1395	1395	1395	1
33	20240605	202000	1395	1395	1395	1395	1395	0
34	20240605	201900	1395	1395	1395	1395	1395	0
35	20240605	201800	1395	1395	1395	1395	1395	0
36	20240605	201700	1395	1395	1395	1395	1395	0
37	20240605	201600	1395	1395	1395	1395	1395	0
38	20240605	201500	1395	1395	1395	1395	1395	0
39	20240605	201400	1395	1395	1395	1395	1395	0
40	20240605	201300	1395	1395	1395	1395	1395	0
41	20240605	201200	1395	1395	1395	1395	1395	0
42	20240605	201100	1395	1395	1395	1395	1395	0
43	20240605	201000	1395	1395	1395	1395	1395	0
44	20240605	200900	1395	1395	1395	1395	1395	0
45	20240605	200800	1395	1395	1395	1395	1395	0
46	20240605	200700	1395	1395	1395	1395	1395	0
47	20240605	200600	1395	1395	1395	1395	1395	0
48	20240605	200500	1395	1395	1395	1395	1395	0
49	20240605	200400	1395	1395	1395	1395	1395	0
50	20240605	200300	1395	1395	1395	1395	1395	0
51	20240605	200200	1395	1395	1395	1395	1395	0
52	20240605	200100	1395	1395	1395	1395	1395	0
53	20240605	200000	1395	1395	1395	1395	1395	0
54	20240605	195900	1395	1395	1395	1395	1395	0
55	20240605	195800	1395	1395	1395	1395	1395	0
56	20240605	195700	1395	1395	1395	1395	1395	0
57	20240605	195600	1395	1395	1395	1395	1395	0
58	20240605	195500	1395	1395	1395	1395	1395	0
59	20240605	195400	1395	1395	1395	1395	1395	0
60	20240605	195300	1395	1395	1395	1395	1395	0
61	20240605	195200	1395	1395	1395	1395	1395	0
62	20240605	195100	1395	1395	1395	1395	1395	1
63	20240605	195000	1395	1395	1395	1395	1395	0
64	20240605	194900	1395	1395	1395	1395	1395	0
65	20240605	194800	1395	1395	1395	1395	1395	0
66	20240605	194700	1395	1395	1395	1395	1395	0
67	20240605	194600	1395	1395	1395	1395	1395	0
68	20240605	194500	1395	1395	1395	1395	1395	0
69	20240605	194400	1395	1395	1395	1395	1395	0
70	20240605	194300	1395	1395	1395	1395	1395	0
71	20240605	194200	1395	1395	1395	1395	1395	0
72	20240605	194100	1395	1395	1395	1395	1395	0
73	20240605	194000	1395	1395	1395	1395	1395	0
74	20240605	193900	1395	1395	1395	1395	1395	0
75	20240605	193800	1395	1395	1395	1395	1395	0
76	20240605	193700	1395	1395	1395	1395	1395	0
77	20240605	193600	1395	1395	1395	1395	1395	0
78	20240605	193500	1395	1395	1395	1395	1395	0
79	20240605	193400	1395	1395	1395	1395	1395	0
80	20240605	193300	1395	1395	1395	1395	1395	0
81	20240605	193200	1395	1395	1395	1395	1395	0
82	20240605	193100	1395	1395	1395	1395	1395	0
83	20240605	193000	1395	1395	1395	1395	1395	0
84	20240605	192900	1395	1395	1395	1395	1395	0
85	20240605	192800	1395	1395	1395	1395	1395	0
86	20240605	192700	1395	1395	1395	1395	1395	0
87	20240605	192600	1395	1395	1395	1395	1395	0
88	20240605	192500	1395	1395	1395	1395	1395	0
89	20240605	192400	1395	1395	1395	1395	1395	0
90	20240605	192300	1395	1395	1395	1395	1395	0
91	20240605	192200	1395	1395	1395	1395	1395	0
92	20240605	192100	1395	1395	1395	1395	1395	1
93	20240605	192000	1395	1395	1395	1395	1395	0
94	20240605	191900	1395	1395	1395	1395	1395	0
95	20240605	191800	1395	1395	1395	1395	1395	0
96	20240605	191700	1395	1395	1395	1395	1395	0
97	20240605	191600	1395	1395	1395	1395	1395	0
98	20240605	191500	1395	1395	1395	1395	1395	0
99	20240605	191400	1395	1395	1395	1395	1395	0
100	20240605	191300	1395	1395	1395	1395	1395	0
101	20240605	191200	1395	1395	1395	1395	1395	0
102	20240605	191100	1395	1395	1395	1395	1395	0
103	20240605	191000	1395	1395	1395	1395	1395	0
104	20240605	190900	1395	1395	1395	1395	1395	0
105	20240605	190800	1395	1395	1395	1395	1395	0
106	20240605	190700	1395	1395	1395	1395	1395	0
107	20240605	190600	1395	1395	1395	1395	1395	0
108	20240605	190500	1395	1395	1395	1395	1395	0
109	20240605	190400	1395	1395	1395	1395	1395	0
110	20240605	190300	1395	1395	1395	1395	1395	0
111	20240605	190200	1395	1395	1395	1395	1395	0
112	20240605	190100	1395	1395	1395	1395	1395	0
113	20240605	190000	1395	1395	1395	1395	1395	0
114	20240605	185900	1395	1395	1395	1395	1395	0
115	20240605	185800	1395	1395	1395	1395	1395	0
116	20240605	185700	1395	1395	1395	1395	1395	0
117	20240605	185600	1395	1395	1395	1395	1395	0
118	20240605	185500	1395	1395	1395	1395	1395	0
119	20240605	185400	1395	1395	1395	1395	1395	0
120	20240605	185300	1395	1395	1395	1395	1395	0
121	20240605	185200	1395	1395	1395	1395	1395	0
122	20240605	185100	1395	1395	1395	1395	1395	1
123	20240605	185000	1395	1395	1395	1395	1395	0
124	20240605	184900	1395	1395	1395	1395	1395	0
125	20240605	184800	1395	1395	1395	1395	1395	0
126	20240605	184700	1395	1395	1395	1395	1395	0
127	20240605	184600	1395	1395	1395	1395	1395	0
128	20240605	184500	1395	1395	1395	1395	1395	0
129	20240605	184400	1395	1395	1395	1395	1395	0
130	20240605	184300	1395	1395	1395	1395	1395	0
131	20240605	184200	1395	1395	1395	1395	1395	0
132	20240605	184100	1395	1395	1395	1395	1395	0
133	20240605	184000	1395	1395	1395	1395	1395	0
134	20240605	183900	1395	1395	1395	1395	1395	0
135	20240605	183800	1395	1395	1395	1395	1395	0
136	20240605	183700	1395	1395	1395	1395	1395	0
137	20240605	183600	1395	1395	1395	1395	1395	0
138	20240605	183500	1395	1395	1395	1395	1395	0
139	20240605	183400	1395	1395	1395	1395	1395	0
140	20240605	183300	1395	1395	1395	1395	1395	0
141	20240605	183200	1395	1395	1395	1395	1395	0
142	20240605	183100	1395	1395	1395	1395	1395	0
143	20240605	183000	1395	1395	1395	1395	1395	0
144	20240605	182900	1395	1395	1395	1395	1395	0
145	20240605	182800	1395	1395	1395	1395	1395	0
146	20240605	182700	1395	1395	1395	1395	1395	0
147	20240605	182600	1395	1395	1395	1395	1395	0
148	20240605	182500	1395	1395	1395	1395	1395	0
149	20240605	182400	1395	1395	1395	1395	1395	0
150	20240605	182300	1395	1395	1395	1395	1395	0
151	20240605	182200	1395	1395	1395	1395	1395	0
152	20240605	182100	1395	1395	1395	1395	1395	1
153	20240605	182000	1395	1395	1395	1395	1395	0
154	20240605	181900	1395	1395	1395	1395	1395	0
155	20240605	181800	1395	1395	1395	1395	1395	0
156	20240605	181700	1395	1395	1395	1395	1395	0
157	20240605	181600	1395	1395	1395	1395	1395	0
158	20240605	181500	1395	1395	1395	1395	1395	0
159	20240605	181400	1395	1395	1395	1395	1395	0
160	20240605	181300	1395	1395	1395	1395	1395	0
161	20240605	181200	1395	1395	1395	1395	1395	0
162	20240605	181100	1395	1395	1395	1395	1395	0
163	20240605	181000	1395	1395	1395	1395	1395	0
164	20240605	180900	1395	1395	1395	1395	1395	0
165	20240605	180800	1395	1395	1395	1395	1395	0
166	20240605	180700	1395	1395	1395	1395	1395	0
167	20240605	180600	1395	1395	1395	1395	1395	0
168	20240605	180500	1395	1395	1395	1395	1395	0
169	20240605	180400	1395	1395	1395	1395	1395	0
170	20240605	180300	1395	1395	1395	1395	1395	0
171	20240605	180200	1395	1395	1395	1395	1395	0
172	20240605	180100	1395	1395	1395	1395	1395	0
173	20240605	180000	1395	1395	1395	1395	1395	0
174	20240605	175900	1395	1395	1395	1395	1395	0
175	20240605	175800	1395	1395	1395	1395	1395	0
176	20240605	175700	1395	1395	1395	1395	1395	0
177	20240605	175600	1395	1395	1395	1395	1395	0
178	20240605	175500	1395	1395	1395	1395	1395	0
179	20240605	175400	1395	1395	1395	1395	1395	0
180	20240605	175300	1395	1395	1395	1395	1395	0
181	20240605	175200	1395	1395	1395	1395	1395	0
182	20240605	175100	1395	1395	1395	1395	1395	1
183	20240605	175000	1395	1395	1395	1395	1395	0
184	20240605	174900	1395	1395	1395	1395	1395	0
185	20240605	174800	1395	1395	1395	1395	1395	0
186	20240605	174700	1395	1395	1395	1395	1395	0
187	20240605	174600	1395	1395	1395	1395	1395	0
188	20240605	174500	1395	1395	1395	1395	1395	0
189	20240605	174400	1395	1395	1395	1395	1395	0
190	20240605	174300	1395	1395	1395	1395	1395	0
191	20240605	174200	1395	1395	1395	1395	1395	0
192	20240605	174100	1395	1395	1395	1395	1395	0
193	20240605	174000	1395	1395	1395	1395	1395	0
194	20240605	173900	1395	1395	1395	1395	1395	0
195	20240605	173800	1395	1395	1395	1395	1395	0
196	20240605	173700	1395	1395	1395	1395	1395	0
197	20240605	173600	1395	1395	1395	1395	1395	0
198	20240605	173500	1395	1395	1395	1395	1395	0
199	20240605	173400	1395	1395	1395	1395	1395	0
200	20240605	173300	1395	1395	1395	1395	1395	0
201	20240605	173200	1395	1395	1395	1395	1395	0
202	20240605	173100	1395	1395	1395	1395	1395	0
203	20240605	173000	1395	1395	1395	1395	1395	0
204	20240605	172900	1395	1395	1395	1395	1395	0
205	20240605	172800	1395	1395	1395	1395	1395	0
206	20240605	172700	1395	1395	1395	1395	1395	0
207	20240605	172600	1395	1395	1395	1395	1395	0
208	20240605	172500	1395	1395	1395	1395	1395	0
209	20240605	172400	1395	1395	1395	1395	1395	0
210	20240605	172300	1395	1395	1395	1395	1395	0
211	20240605	172200	1395	1395	1395	1395	1395	0
212	20240605	172100	1395	1395	1395	1395	1395	1
213	20240605	172000	1395	1395	1395	1395	1395	0
214	20240605	171900	1395	1395	1395	1395	1395	0
215	20240605	171800	1395	1395	1395	1395	1395	0
216	20240605	171700	1395	1395	1395	1395	1395	0
217	20240605	171600	1395	1395	1395	1395	1395	0
218	20240605	171500	1395	1395	1395	1395	1395	0
219	20240605	171400	1395	1395	1395	1395	1395	0
220	20240605	171300	1395	1395	1395	1395	1395	0
221	20240605	171200	1395	1395	1395	1395	1395	0
222	20240605	171100	1395	1395	1395	1395	1395	0
223	20240605	171000	1395	1395	1395	1395	1395	0
224	20240605	170900	1395	1395	1395	1395	1395	0
225	20240605	170800	1395	1395	1395	1395	1395	0
226	20240605	170700	1395	1395	1395	1395	1395	0
227	20240605	170600	1395	1395	1395	1395	1395	0
228	20240605	170500	1395	1395	1395	1395	1395	0
229	20240605	170400	1395	1395	1395	1395	1395	0
230	20240605	170300	1395	1395	1395	1395	1395	0
231	20240605	170200	1395	1395	1395	1395	1395	0
232	20240605	170100	1395	1395	1395	1395	1395	0
233	20240605	170000	1395	1395	1395	1395	1395	0
234	20240605	165900	1395	1395	1395	1395	1395	0
235	20240605	165800	1395	1395	1395	1395	1395	0
236	20240605	165700	1395	1395	1395	1395	1395	0
237	20240605	165600	1395	1395	1395	1395	1395	0
238	20240605	165500	1395	1395	1395	1395	1395	0
239	20240605	165400	1395	1395	1395	1395	1395	0
240	20240605	165300	1395	1395	1395	1395	1395	0
241	20240605	165200	1395	1395	1395	1395	1395	0
242	20240605	165100	1395	1395	1395	1395	1395	1
243	20240605	165000	1395	1395	1395	1395	1395	0
244	20240605	164900	1395	1395	1395	1395	1395	0
245	20240605	164800	1395	1395	1395	1395	1395	0
246	20240605	164700	1395	1395	1395	1395	1395	0
247	20240605	164600	1395	1395	1395	1395	1395	0
248	20240605	164500	1395	1395	1395	1395	1395	0
249	20240605	164400	1395	1395	1395	1395	1395	0
250	20240605	164300	1395	1395	1395	1395	1395	0
251	20240605	164200	1395	1395	1395	1395	1395	0
252	20240605	164100	1395	1395	1395	1395	1395	0
253	20240605	164000	1395	1395	1395	1395	1395	0
254	20240605	163900	1395	1395	1395	1395	1395	0
255	20240605	163800	1395	1395	1395	1395	1395	0
256	20240605	163700	1395	1395	1395	1395	1395	0
257	20240605	163600	1395	1395	1395	1395	1395	0
258	20240605	163500	1395	1395	1395	1395	1395	0
259	20240605	163400	1395	1395	1395	1395	1395	0
260	20240605	163300	1395	1395	1395	1395	1395	0
261	20240605	163200	1395	1395	1395	1395	1395	0
262	20240605	163100	1395	1395	1395	1395	1395	0
263	20240605	163000	1395	1395	1395	1395	1395	0
264	20240605	162900	1395	1395	1395	1395	1395	0
265	20240605	162800	1395	1395	1395	1395	1395	0
266	20240605	162700	1395	1395	1395	1395	1395	0
267	20240605	162600	1395	1395	1395	1395	1395	0
268	20240605	162500	1395	1395	1395	1395	1395	0
269	20240605	162400	1395	1395	1395	1395	1395	0
270	20240605	162300	1395	1395	1395	1395	1395	0
271	20240605	162200	1395	1395	1395	1395	1395	0
272	20240605	162100	1395	1395	1395	1395	1395	1
273	20240605	162000	1395	1395	1395	1395	1395	0
274	20240605	161900	1395	1395	1395	1395	1395	0
275	20240605	161800	1395	1395	1395	1395	1395	0
276	20240605	161700	1395	1395	1395	1395	1395	0
277	20240605	161600	1395	1395	1395	1395	1395	0
278	20240605	161500	1395	1395	1395	1395	1395	0
279	20240605	161400	1395	1395	1395	1395	1395	0
280	20240605	161300	1395	1395	1395	1395	1395	0
281	20240605	161200	1395	1395	1395	1395	1395	0
282	20240605	161100	1395	1395	1395	1395	1395	0
283	20240605	161000	1395	1395	1395	1395	1395	0
284	20240605	160900	1395	1395	1395	1395	1395	0
285	20240605	160800	1395	1395	1395	1395	1395	0
286	20240605	160700	1395	1395	1395	1395	1395	0
287	20240605	160600	1395	1395	1395	1395	1395	0
288	20240605	160500	1395	1395	1395	1395	1395	0
289	20240605	160400	1395	1395	1395	1395	1395	0
290	20240605	160300	1395	1395	1395	1395	1395	0
291	20240605	160200	1395	1395	1395	1395	1395	0
292	20240605	160100	1395	1395	1395	1395	1395	0
293	20240605	160000	1395	1395	1395	1395	1395	0
294	20240605	155900	1395	1395	1395	1395	1395	0
295	20240605	155800	1395	1395	1395	1395	1395	0
296	20240605	155700	1395	1395	1395	1395	1395	0
297	20240605	155600	1395	1395	1395	1395	1395	0
298	20240605	155500	1395	1395	1395	1395	1395	0
299	20240605	155400	1395	1395	1395	1395	1395	0
300	20240605	155300	1395	1395	1395	1395	1395	0
301	20240605	155200	1395	1395	1395	1395	1395	0
302	20240605	155100	1395	1395	1395	1395	1395	1
303	20240605	155000	1395	1395	1395	1395	1395	0
304	20240605	154900	1395	1395	1395	1395	1395	0
305	20240605	154800	1395	1395	1395	1395	1395	0
306	20240605	154700	1395	1395	1395	1395	1395	0
307	20240605	154600	1395	1395	1395	1395	1395	0
308	20240605	154500	1395	1395	1395	1395	1395	0
309	20240605	154400	1395	1395	1395	1395	1395	0
310	20240605	154300	1395	1395	1395	1395	1395	0
311	20240605	154200	1395	1395	1395	1395	1395	0
312	20240605	154100	1395	1395	1395	1395	1395	0
313	20240605	154000	1395	1395	1395	1395	1395	0
314	20240605	153900	1395	1395	1395	1395	1395	0
315	20240605	153800	1395	1395	1395	1395	1395	0
316	20240605	153700	1395	1395	1395	1395	1395	0
317	20240605	153600	1395	1395	1395	1395	1395	0
318	20240605	153500	1395	1395	1395	1395	1395	0
319	20240605	153400	1395	1395	1395	1395	1395	0
320	20240605	153300	1395	1395	1395	1395	1395	0
321	20240605	153200	1395	1395	1395	1395	1395	0
322	20240605	153100	1395	1395	1395	1395	1395	0
323	20240605	153000	1395	1395	1395	1395	1395	0
324	20240605	152900	1395	1395	1395	1395	1395	0
325	20240605	152800	1395	1395	1395	1395	1395	0
326	20240605	152700	1395	1395	1395	1395	1395	0
327	20240605	152600	1395	1395	1395	1395	1395	0
328	20240605	152500	1395	1395	1395	1395	1395	0
329	20240605	152400	1395	1395	1395	1395	1395	0
330	20240605	152300	1395	1395	1395	1395	1395	0
331	20240605	152200	1395	1395	1395	1395	1395	0
332	20240605	152100	1395	1395	1395	1395	1395	0
333	20240605	152000	1395	1395	1395	1395	1395	0
334	20240605	151900	1395	1395	1395	1395	1395	0
335	20240605	151800	1395	1395	1395	1395	1395	0
336	20240605	151700	1395	1395	1395	1395	1395	0
337	20240605	151600	1395	1395	1395	1395	1395	0
338	20240605	151500	1395	1395	1395	1395	1395	0
339	20240605	151400	1395	1395	1395	1395	1395	0
340	20240605	151300	1395	1395	1395	1395	1395	0
341	20240605	151200	1395	1395	1395	1395	1395	0
342	20240605	151100	1395	1395	1395	1395	1395	0
343	20240605	151000	1395	1395	1395	1395	1395	0
344	20240605	150900	1395	1395	1395	1395	1395	0
345	20240605	150800	1395	1395	1395	1395	1395	0
346	20240605	150700	1395	1395	1395	1395	1395	0
347	20240605	150600	1395	1395	1395	1395	1395	0
348	20240605	150500	1395	1395	1395	1395	1395	0
349	20240605	150400	1395	1395	1395	1395	1395	0
350	20240605	150300	1395	1395	1395	1395	1395	0
351	20240605	150200	1395	1395	1395	1395	1395	0
352	20240605	150100	1395	1395	1395	1395	1395	0
353	20240605	150000	1395	1395	1395	1395	1395	0
354	20240605	145900	1395	1395	1395	1395	1395	0
355	20240605	145800	1395	1395	1395	1395	1395	0
356	20240605	145700	1395	1395	1395	1395	1395	0
357	20240605	145600	1395	1395	1395	1395	1395	0
358	20240605	145500	1395	1395	1395	1395	1395	0
359	20240605	145400	1395	1395	1395	1395	1395	0
360	20240605	145300	1395	1395	1395	1395	1395	0
361	20240605	145200	1395	1395	1395	1395	1395	0
362	20240605	145100	1395	1395	1395	1395	1395	0
363	20240605	145000	1395	1395	1395	1395	1395	0
364	20240605	144900	1395	1395	1395	1395	1395	0
365	20240605	144800	1395	1395	1395	1395	1395	0
366	20240605	144700	1395	1395	1395	1395	1395	0
367	20240605	144600	1395	1395	1395	1395	1395	0
368	20240605	144500	1395	1395	1395	1395	1395	0
369	20240605	144400	1395	1395	1395	1395	1395	0
370	20240605	144300	1395	1395	1395	1395	1395	0
371	20240605	144200	1395	1395	1395	1395	1395	0
372	20240605	144100	1395	1395	1395	1395	1395	0
373	20240605	144000	1395	1395	1395	1395	1395	0
374	20240605	143900	1395	1395	1395	1395	1395	0
375	20240605	143800	1395	1395	1395	1395	1395	0
376	20240605	143700	1395	1395	1395	1395	1395	0
377	20240605	143600	1395	1395	1395	1395	1395	0
378	20240605	143500	1395	1395	1395	1395	1395	0
379	20240605	143400	1395	1395	1395	1395	1395	0
380	20240605	143300	1395	1395	1395	1395	1395	0
381	20240605	143200	1395	1395	1395	1395	1395	0
382	20240605	143100	1395	1395	1395	1395	1395	0
383	20240605	143000	1395	1395	1395	1395	1395	0
384	20240605	142900	1395	1395	1395	1395	1395	0
385	20240605	142800	1395	1395	1395	1395	1395	0
386	20240605	142700	1395	1395	1395	1395	1395	0
387	20240605	142600	1395	1395	1395	1395	1395	0
388	20240605	142500	1395	1395	1395	1395	1395	0
389	20240605	142400	1395	1395	1395	1395	1395	0
390	20240605	142300	1395	1395	1395	1395	1395	0
391	20240605	142200	1395	1395	1395	1395	1395	0
392	20240605	142100	1395	1395	1395	1395	1395	0
393	20240605	142000	1395	1395	1395	1395	1395	0
394	20240605	141900	1395	1395	1395	1395	1395	0
395	20240605	141800	1395	1395	1395	1395	1395	0
396	20240605	141700	1395	1395	1395	1395	1395	0
397	20240605	141600	1395	1395	1395	1395	1395	0
398	20240605	141500	1395	1395	1395	1395	1395	0
399	20240605	141400	1395	1395	1395	1395	1395	0
400	20240605	141300	1395	1395	1395	1395	1395	0
401	20240605	141200	1395	1395	1395	1395	1395	0
402	20240605	141100	1395	1395	1395	1395	1395	0
403	20240605	141000	1395	1395	1395	1395	1395	0
404	20240605	140900	1395	1395	1395	1395	1395	0
405	20240605	140800	1395	1395	1395	1395	1395	0
406	20240605	140700	1395	1395	1395	1395	1395	0
407	20240605	140600	1395	1395	1395	1395	1395	0
408	20240605	140500	1395	1395	1395	1395	1395	0
409	20240605	140400	1395	1395	1395	1395	1395	0
410	20240605	140300	1395	1395	1395	1395	1395	0
411	20240605	140200	1395	1395	1395	1395	1395	0
412	20240605	140100	1395	1395	1395	1395	1395	0
413	20240605	140000	1395	1395	1395	1395	1395	0
414	20240605	135900	1395	1395	1395	1395	1395	0
415	20240605	135800	1395	1395	1395	1395	1395	0
416	20240605	135700	1395	1395	1395	1395	1395	0
417	20240605	135600	1395	1395	1395	1395	1395	0
418	20240605	135500	1395	1395	1395	1395	1395	0
419	20240605	135400	1395	1395	1395	1395	1395	0
420	20240605	135300	1395	1395	1395	1395	1395	0
421	20240605	135200	1395	1395	1395	1395	1395	0
422	20240605	135100	1395	1395	1395	1395	1395	0
423	20240605	135000	1395	1395	1395	1395	1395	0
424	20240605	134900	1395	1395	1395	1395	1395	0
425	20240605	134800	1395	1395	1395	1395	1395	0
426	20240605	134700	1395	1395	1395	1395	1395	0
427	20240605	134600	1395	1395	1395	1395	1395	0
428	20240605	134500	1395	1395	1395	1395	1395	0
429	20240605	134400	1395	1395	1395	1395	1395	0
430	20240605	134300	1395	1395	1395	1395	1395	0
431	20240605	134200	1395	1395	1395	1395	1395	0
432	20240605	134100	1395	1395	1395	1395	1395	0
433	20240605	134000	1395	1395	1395	1395	1395	0
434	20240605	133900	1395	1395	1395	1395	1395	0
435	20240605	133800	1395	1395	1395	1395	1395	0
436	20240605	133700	1395	1395	1395	1395	1395	0
437	20240605	133600	1395	1395	1395	1395	1395	0
438	20240605	133500	1395	1395	1395	1395	1395	0
439	20240605	133400	1395	1395	1395	1395	1395	0
440	20240605	133300	1395	1395	1395	1395	1395	0
441	20240605	133200	1395	1395	1395	1395	1395	0
442	20240605	133100	1395	1395	1395	1395	1395	0
443	20240605	133000	1395	1395	1395	1395	1395	0
444	20240605	132900	1395	1395	1395	1395	1395	0
445	20240605	132800	1395	1395	1395	1395	1395	0
446	20240605	132700	1395	1395	1395	1395	1395	0
447	20240605	132600	1395	1395	1395	1395	1395	0
448	20240605	132500	1395	1395	1395	1395	1395	0
449	20240605	132400	1395	1395	1395	1395	1395	0
450	20240605	132300	1395	1395	1395	1395	1395	0
451	20240605	132200	1395	1395	1395	1395	1395	0
452	20240605	132100	1395	1395	1395	1395	1395	0
453	20240605	132000	1395	1395	1395	1395	1395	0
454	20240605	131900	1395	1395	1395	1395	1395	0
455	20240605	131800	1395	1395	1395	1395	1395	0
456	20240605	131700	1395	1395	1395	1395	1395	0
457	20240605	131600	1395	1395	1395	1395	1395	0
458	20240605	131500	1395	1395	1395	1395	1395	0
459	20240605	131400	1395	1395	1395	1395	1395	0
460	20240605	131300	1395	1395	1395	1395	1395	0
461	20240605	131200	1395	1395	1395	1395	1395	0
462	20240605	131100	1395	1395	1395	1395	1395	0
463	20240605	131000	1395	1395	1395	1395	1395	0
464	20240605	130900	1395	1395	1395	1395	1395	0
465	20240605	130800	1395	1395	1395	1395	1395	0
466	20240605	130700	1395	1395	1395	1395	1395	0
467	20240605	130600	1395	1395	1395	1395	1395	0
468	20240605	130500	1395	1395	1395	1395	1395	0
469	20240605	130400	1395	1395	1395	1395	1395	0
470	20240605	130300	1395	1395	1395	1395	1395	0
471	20240605	130200	1395	1395	1395	1395	1395	0
472	20240605	130100	1395	1395	1395	1395	1395	0
473	20240605	130000	1395	1395	1395	1395	1395	0
474	20240605	125900	1395	1395	1395	1395	1395	0
475	20240605	125800	1395	1395	1395	1395	1395	0
476	20240605	125700	1395	1395	1395	1395	1395	0
477	20240605	125600	1395	1395	1395	1395	1395	0
478	20240605	125500	1395	1395	1395	1395	1395	0
479	20240605	125400	1395	1395	1395	1395	1395	0
480	20240605	125300	1395	1395	1395	1395	1395	0
481	20240605	125200	1395	1395	1395	1395	1395	0
482	20240605	125100	1395	1395	1395	1395	1395	0
483	20240605	125000	1395	1395	1395	1395	1395	0
484	20240605	124900	1395	1395	1395	1395	1395	0
485	20240605	124800	1395	1395	1395	1395	1395	0
486	20240605	124700	1395	1395	1395	1395	1395	0
487	20240605	124600	1395	1395	1395	1395	1395	0
488	20240605	124500	1395	1395	1395	1395	1395	0
489	20240605	124400	1395	1395	1395	1395	1395	0
490	20240605	124300	1395	1395	1395	1395	1395	0
491	20240605	124200	1395	1395	1395	1395	1395	0
492	20240605	124100	1395	1395	1395	1395	1395	0
493	20240605	124000	1395	1395	1395	1395	1395	0
494	20240605	123900	1395	1395	1395	1395	1395	0
495	20240605	123800	1395	1395	1395	1395	1395	0
496	20240605	123700	1395	1395	1395	1395	1395	0
497	20240605	123600	1395	1395	1395	1395	1395	0
498	20240605	123500	1395	1395	1395	1395	1395	0
499	20240605	123400	1395	1395	1395	1395	1395	0
500	20240605	123300	1395	1395	1395	1395	1395	0
501	20240605	123200	1395	1395	1395	1395	1395	0
502	20240605	123100	1395	1395	1395	1395	1395	0
503	20240605	123000	1395	1395	1395	1395	1395	0
504	20240605	122900	1395	1395	1395	1395	1395	0
505	20240605	122800	1395	1395	1395	1395	1395	0
506	20240605	122700	1395	1395	1395	1395	1395	0
507	20240605	122600	1395	1395	1395	1395	1395	0
508	20240605	122500	1395	1395	1395	1395	1395	0
509	20240605	122400	1395	1395	1395	1395	1395	0
510	20240605	122300	1395	1395	1395	1395	1395	0
511	20240605	122200	1395	1395	1395	1395	1395	0
512	20240605	122100	1395	1395	1395	1395	1395	0
513	20240605	122000	1395	1395	1395	1395	1395	0
514	20240605	121900	1395	1395	1395	1395	1395	0
515	20240605	121800	1395	1395	1395	1395	1395	0
516	20240605	121700	1395	1395	1395	1395	1395	0
517	20240605	121600	1395	1395	1395	1395	1395	0
518	20240605	121500	1395	1395	1395	1395	1395	0
519	20240605	121400	1395	1395	1395	1395	1395	0
520	20240605	121300	1395	1395	1395	1395	1395	0
521	20240605	121200	1395	1395	1395	1395	1395	0
522	20240605	121100	1395	1395	1395	1395	1395	0
523	20240605	121000	1395	1395	1395	1395	1395	0
524	20240605	120900	1395	1395	1395	1395	1395	0
525	20240605	120800	1395	1395	1395	1395	1395	0
526	20240605	120700	1395	1395	1395	1395	1395	0
527	20240605	120600	1395	1395	1395	1395	1395	0
528	20240605	120500	1395	1395	1395	1395	1395	0
529	20240605	120400	1395	1395	1395	1395	1395	0
530	20240605	120300	1395	1395	1395	1395	1395	0
531	20240605	120200	1395	1395	1395	1395	1395	0
532	20240605	120100	1395	1395	1395	1395	1395	0
533	20240605	120000	1395	1395	1395	1395	1395	0
534	20240605	115900	1395	1395	1395	1395	1395	0
535	20240605	115800	1395	1395	1395	1395	1395	0
536	20240605	115700	1395	1395	1395	1395	1395	0
537	20240605	115600	1395	1395	1395	1395	1395	0
538	20240605	115500	1395	1395	1395	1395	1395	0
539	20240605	115400	1395	1395	1395	1395	1395	0
540	20240605	115300	1395	1395	1395	1395	1395	0
541	20240605	115200	1395	1395	1395	1395	1395	0
542	20240605	115100	1395	1395	1395	1395	1395	0
543	20240605	115000	1395	1395	1395	1395	1395	0
544	20240605	114900	1395	1395	1395	1395	1395	0
545	20240605	114800	1395	1395	1395	1395	1395	0
546	20240605	114700	1395	1395	1395	1395	1395	0
547	20240605	114600	1395	1395	1395	1395	1395	0
548	20240605	114500	1395	1395	1395	1395	1395	0
549	20240605	114400	1395	1395	1395	1395	1395	0
550	20240605	114300	1395	1395	1395	1395	1395	0
551	20240605	114200	1395	1395	1395	1395	1395	0
552	20240605	114100	1395	1395	1395	1395	1395	0
553	20240605	114000	1395	1395	1395	1395	1395	0
554	20240605	113900	1395	1395	1395	1395	1395	0
555	20240605	113800	1395	1395	1395	1395	1395	0
556	20240605	113700	1395	1395	1395	1395	1395	0
557	20240605	113600	1395	1395	1395	1395	1395	0
558	20240605	113500	1395	1395	1395	1395	1395	0
559	20240605	113400	1395	1395	1395	1395	1395	0
560	20240605	113300	1395	1395	1395	1395	1395	0
561	20240605	113200	1395	1395	1395	1395	1395	0
562	20240605	113100	1395	1395	1395	1395	1395	0
563	20240605	113000	1395	1395	1395	1395	1395	0
564	20240605	112900	1395	1395	1395	1395	1395	0
565	20240605	112800	1395	1395	1395	1395	1395	0
566	20240605	112700	1395	1395	1395	1395	1395	0
567	20240605	112600	1395	1395	1395	1395	1395	0
568	20240605	112500	1395	1395	1395	1395	1395	0
569	20240605	112400	1395	1395	1395	1395	1395	0
570	20240605	112300	1395	1395	1395	1395	1395	0
571	20240605	112200	1395	1395	1395	1395	1395	0
572	20240605	112100	1395	1395	1395	1395	1395	0
573	20240605	112000	1395	1395	1395	1395	1395	0
574	20240605	111900	1395	1395	1395	1395	1395	0
575	20240605	111800	1395	1395	1395	1395	1395	0
576	20240605	111700	1395	1395	1395	1395	1395	0
577	20240605	111600	1395	1395	1395	1395	1395	0
578	20240605	111500	1395	1395	1395	1395	1395	0
579	20240605	111400	1395	1395	1395	1395	1395	0
580	20240605	111300	1395	1395	1395	1395	1395	0
581	20240605	111200	1395	1395	1395	1395	1395	0
582	20240605	111100	1395	1395	1395	1395	1395	0
583	20240605	111000	1395	1395	1395	1395	1395	0
584	20240605	110900	1395	1395	1395	1395	1395	0
585	20240605	110800	1395	1395	1395	1395	1395	0
586	20240605	110700	1395	1395	1395	1395	1395	0
587	20240605	110600	1395	1395	1395	1395	1395	0
588	20240605	110500	1395	1395	1395	1395	1395	0
589	20240605	110400	1395	1395	1395	1395	1395	0
590	20240605	110300	1395	1395	1395	1395	1395	0
591	20240605	110200	1395	1395	1395	1395	1395	0
592	20240605	110100	1395	1395	1395	1395	1395	0
593	20240605	110000	1395	1395	1395	1395	1395	0
594	20240605	105900	1395	1395	1395	1395	1395	0
595	20240605	105800	1395	1395	1395	1395	1395	0
596	20240605	105700	1395	1395	1395	1395	1395	0
597	20240605	105600	1395	1395	1395	1395	1395	0
598	20240605	105500	1395	1395	1395	1395	1395	0
599	20240605	105400	1395	1395	1395	1395	1395	0
600	20240605	105300	1395	1395	1395	1395	1395	0
601	20240605	105200	1395	1395	1395	1395	1395	0
602	20240605	105100	1395	1395	1395	1395	1395	0
603	20240605	105000	1395	1395	1395	1395	1395	0
604	20240605	104900	1395	1395	1395	1395	1395	0
605	20240605	104800	1395	1395	1395	1395	1395	0
606	20240605	104700	1395	1395	1395	1395	1395	0
607	20240605	104600	1395	1395	1395	1395	1395	0
608	20240605	104500	1395	1395	1395	1395	1395	0
609	20240605	104400	1395	1395	1395	1395	1395	0
610	20240605	104300	1395	1395	1395	1395	1395	0
611	20240605	104200	1395	1395	1395	1395	1395	0
612	20240605	104100	1395	1395	1395	1395	1395	0
613	20240605	104000	1395	1395	1395	1395	1395	0
614	20240605	103900	1395	1395	1395	1395	1395	0
615	20240605	103800	1395	1395	1395	1395	1395	0
616	20240605	103700	1395	1395	1395	1395	1395	0
617	20240605	103600	1395	1395	1395	1395	1395	0
618	20240605	103500	1395	1395	1395	1395	1395	0
619	20240605	103400	1395	1395	1395	1395	1395	0
620	20240605	103300	1395	1395	1395	1395	1395	0
621	20240605	103200	1395	1395	1395	1395	1395	0
622	20240605	103100	1395	1395	1395	1395	1395	0
623	20240605	103000	1395	1395	1395	1395	1395	0
624	20240605	102900	1395	1395	1395	1395	1395	0
625	20240605	102800	1395	1395	1395	1395	1395	0
626	20240605	102700	1395	1395	1395	1395	1395	0
627	20240605	102600	1395	1395	1395	1395	1395	0
628	20240605	102500	1395	1395	1395	1395	1395	0
629	20240605	102400	1395	1395	1395	1395	1395	0
630	20240605	102300	1395	1395	1395	1395	1395	0
631	20240605	102200	1395	1395	1395	1395	1395	0
632	20240605	102100	1395	1395	1395	1395	1395	0
633	20240605	102000	1395	1395	1395	1395	1395	0
634	20240605	101900	1395	1395	1395	1395	1395	0
635	20240605	101800	1395	1395	1395	1395	1395	0
636	20240605	101700	1395	1395	1395	1395	1395	0
637	20240605	101600	1395	1395	1395	1395	1395	0
638	20240605	101500	1395	1395	1395	1395	1395	0
639	20240605	101400	1395	1395	1395	1395	1395	0
640	20240605	101300	1395	1395	1395	1395	1395	0
641	20240605	101200	1395	1395	1395	1395	1395	0
642	20240605	101100	1395	1395	1395	1395	1395	0
643	20240605	101000	1395	1395	1395	1395	1395	0
644	20240605	100900	1395	1395	1395	1395	1395	0
645	20240605	100800	1395	1395	1395	1395	1395	0
646	20240605	100700	1395	1395	1395	1395	1395	0
647	20240605	100600	1395	1395	1395	1395	1395	0
648	20240605	100500	1395	1395	1395	1395	1395	0
649	20240605	100400	1395	1395	1395	1395	1395	0
650	20240605	100300	1395	1395	1395	1395	1395	0
651	20240605	100200	1395	1395	1395	1395	1395	0
652	20240605	100100	1395	1395	1395	1395	1395	0
653	20240605	100000	1395	1395	1395	1395	1395	0
654	20240605	095900	1395	1395	1395	1395	1395	0
655	20240605	095800	1395	1395	1395	1395	1395	0
656	20240605	095700	1395	1395	1395	1395	1395	0
657	20240605	095600	1395	1395	1395	1395	1395	0
658	20240605	095500	1395	1395	1395	1395	1395	0
659	20240605	095400	1395	1395	1395	1395	1395	0
660	20240605	095300	1395	1395	1395	1395	1395	0
661	20240605	095200	1395	1395	1395	1395	1395	0
662	20240605	095100	1395	1395	1395	1395	1395	0
663	20240605	095000	1395	1395	1395	1395	1395	0
664	20240605	094900	1395	1395	1395	1395	1395	0
665	20240605	094800	1395	1395	1395	1395	1395	0
666	20240605	094700	1395	1395	1395	1395	1395	0
667	20240605	094600	1395	1395	1395	1395	1395	0
668	20240605	094500	1395	1395	1395	1395	1395	0
669	20240605	094400	1395	1395	1395	1395	1395	0
670	20240605	094300	1395	1395	1395	1395	1395	0
671	20240605	094200	1395	1395	1395	1395	1395	0
672	20240605	094100	1395	1395	1395	1395	1395	0
673	20240605	094000	1395	1395	1395	1395	1395	0
674	20240605	093900	1395	1395	1395	1395	1395	0
675	20240605	093800	1395	1395	1395	1395	1395	0
676	20240605	093700	1395	1395	1395	1395	1395	0
677	20240605	093600	1395	1395	1395	1395	1395	0
678	20240605	093500	1395	1395	1395	1395	1395	0
679	20240605	093400	1395	1395	1395	1395	1395	0
680	20240605	093300	1395	1395	1395	1395	1395	0
681	20240605	093200	1395	1395	1395	1395	1395	0
682	20240605	093100	1395	1395	1395	1395	1395	0
683	20240605	093000	1395	1395	1395	1395	1395	0
684	20240605	092900	1395	1395	1395	1395	1395	0
685	20240605	092800	1395	1395	1395	1395	1395	0
686	20240605	092700	1395	1395	1395	1395	1395	0
687	20240605	092600	1395	1395	1395	1395	1395	0
688	20240605	092500	1395	1395	1395	1395	1395	0
689	20240605	092400	1395	1395	1395	1395	1395	0
690	20240605	092300	1395	1395	1395	1395	1395	0
691	20240605	092200	1395	1395	1395	1395	1395	0
692	20240605	092100	1395	1395	1395	1395	1395	0
693	20240605	092000	1395	1395	1395	1395	1395	0
694	20240605	091900	1395	1395	1395	1395	1395	0
695	20240605	091800	1395	1395	1395	1395	1395	0
696	20240605	091700	1395	1395	1395	1395	1395	0
697	20240605	091600	1395	1395	1395	1395	1395	0
698	20240605	091500	1395	1395	1395	1395	1395	0
699	20240605	091400	1395	1395	1395	1395	1395	0
700	20240605	091300	1395	1395	1395	1395	1395	0
701	20240605	091200	1395	1395	1395	1395	1395	0
702	20240605	091100	1395	1395	1395	1395	1395	0
703	20240605	091000	1395	1395	1395	1395	1395	0
704	20240605	090900	1395	1395	1395	1395	1395	0
705	20240605	090800	1395	1395	1395	1395	1395	0
706	20240605	090700	1395	1395	1395	1395	1395	0
707	20240605	090600	1395	1395	1395	1395	1395	0
708	20240605	090500	1395	1395	1395	1395	1395	0
709	20240605	090400	1395	1395	1395	1395	1395	0
710	20240605	090300	1395	1395	1395	1395	1395	0
711	20240605	090200	1395	1395	1395	1395	1395	0
712	20240605	090100	1395	1395	1395	1395	1395	0
713	20240605	090000	1395	1395	1395	1395	1395	1