KissMeData/279060/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	210400	1534520	2420	2420	2420	2420	6
3	20240531	210300	1534520	2420	2420	2420	2420	0
4	20240531	210200	1534520	2420	2420	2420	2420	0
5	20240531	210100	1534520	2420	2420	2420	2420	0
6	20240531	210000	1534520	2420	2420	2420	2420	0
7	20240531	205900	1534520	2420	2420	2420	2420	0
8	20240531	205800	1534520	2420	2420	2420	2420	0
9	20240531	205700	1534520	2420	2420	2420	2420	0
10	20240531	205600	1534520	2420	2420	2420	2420	0
11	20240531	205500	1534520	2420	2420	2420	2420	0
12	20240531	205400	1534520	2420	2420	2420	2420	0
13	20240531	205300	1534520	2420	2420	2420	2420	0
14	20240531	205200	1534520	2420	2420	2420	2420	0
15	20240531	205100	1534520	2420	2420	2420	2420	0
16	20240531	205000	1534520	2420	2420	2420	2420	0
17	20240531	204900	1534520	2420	2420	2420	2420	0
18	20240531	204800	1534520	2420	2420	2420	2420	0
19	20240531	204700	1534520	2420	2420	2420	2420	0
20	20240531	204600	1534520	2420	2420	2420	2420	0
21	20240531	204500	1534520	2420	2420	2420	2420	0
22	20240531	204400	1534520	2420	2420	2420	2420	0
23	20240531	204300	1534520	2420	2420	2420	2420	0
24	20240531	204200	1534520	2420	2420	2420	2420	0
25	20240531	204100	1534520	2420	2420	2420	2420	0
26	20240531	204000	1534520	2420	2420	2420	2420	0
27	20240531	203900	1534520	2420	2420	2420	2420	0
28	20240531	203800	1534520	2420	2420	2420	2420	0
29	20240531	203700	1534520	2420	2420	2420	2420	0
30	20240531	203600	1534520	2420	2420	2420	2420	0
31	20240531	203500	1534520	2420	2420	2420	2420	0
32	20240531	203400	1534520	2420	2420	2420	2420	6
33	20240531	203300	1534520	2420	2420	2420	2420	0
34	20240531	203200	1534520	2420	2420	2420	2420	0
35	20240531	203100	1534520	2420	2420	2420	2420	0
36	20240531	203000	1534520	2420	2420	2420	2420	0
37	20240531	202900	1534520	2420	2420	2420	2420	0
38	20240531	202800	1534520	2420	2420	2420	2420	0
39	20240531	202700	1534520	2420	2420	2420	2420	0
40	20240531	202600	1534520	2420	2420	2420	2420	0
41	20240531	202500	1534520	2420	2420	2420	2420	0
42	20240531	202400	1534520	2420	2420	2420	2420	0
43	20240531	202300	1534520	2420	2420	2420	2420	0
44	20240531	202200	1534520	2420	2420	2420	2420	0
45	20240531	202100	1534520	2420	2420	2420	2420	0
46	20240531	202000	1534520	2420	2420	2420	2420	0
47	20240531	201900	1534520	2420	2420	2420	2420	0
48	20240531	201800	1534520	2420	2420	2420	2420	0
49	20240531	201700	1534520	2420	2420	2420	2420	0
50	20240531	201600	1534520	2420	2420	2420	2420	0
51	20240531	201500	1534520	2420	2420	2420	2420	0
52	20240531	201400	1534520	2420	2420	2420	2420	0
53	20240531	201300	1534520	2420	2420	2420	2420	0
54	20240531	201200	1534520	2420	2420	2420	2420	0
55	20240531	201100	1534520	2420	2420	2420	2420	0
56	20240531	201000	1534520	2420	2420	2420	2420	0
57	20240531	200900	1534520	2420	2420	2420	2420	0
58	20240531	200800	1534520	2420	2420	2420	2420	0
59	20240531	200700	1534520	2420	2420	2420	2420	0
60	20240531	200600	1534520	2420	2420	2420	2420	0
61	20240531	200500	1534520	2420	2420	2420	2420	0
62	20240531	200400	1534520	2420	2420	2420	2420	6
63	20240531	200300	1534520	2420	2420	2420	2420	0
64	20240531	200200	1534520	2420	2420	2420	2420	0
65	20240531	200100	1534520	2420	2420	2420	2420	0
66	20240531	200000	1534520	2420	2420	2420	2420	0
67	20240531	195900	1534520	2420	2420	2420	2420	0
68	20240531	195800	1534520	2420	2420	2420	2420	0
69	20240531	195700	1534520	2420	2420	2420	2420	0
70	20240531	195600	1534520	2420	2420	2420	2420	0
71	20240531	195500	1534520	2420	2420	2420	2420	0
72	20240531	195400	1534520	2420	2420	2420	2420	0
73	20240531	195300	1534520	2420	2420	2420	2420	0
74	20240531	195200	1534520	2420	2420	2420	2420	0
75	20240531	195100	1534520	2420	2420	2420	2420	0
76	20240531	195000	1534520	2420	2420	2420	2420	0
77	20240531	194900	1534520	2420	2420	2420	2420	0
78	20240531	194800	1534520	2420	2420	2420	2420	0
79	20240531	194700	1534520	2420	2420	2420	2420	0
80	20240531	194600	1534520	2420	2420	2420	2420	0
81	20240531	194500	1534520	2420	2420	2420	2420	0
82	20240531	194400	1534520	2420	2420	2420	2420	0
83	20240531	194300	1534520	2420	2420	2420	2420	0
84	20240531	194200	1534520	2420	2420	2420	2420	0
85	20240531	194100	1534520	2420	2420	2420	2420	0
86	20240531	194000	1534520	2420	2420	2420	2420	0
87	20240531	193900	1534520	2420	2420	2420	2420	0
88	20240531	193800	1534520	2420	2420	2420	2420	0
89	20240531	193700	1534520	2420	2420	2420	2420	0
90	20240531	193600	1534520	2420	2420	2420	2420	0
91	20240531	193500	1534520	2420	2420	2420	2420	0
92	20240531	193400	1534520	2420	2420	2420	2420	6
93	20240531	193300	1534520	2420	2420	2420	2420	0
94	20240531	193200	1534520	2420	2420	2420	2420	0
95	20240531	193100	1534520	2420	2420	2420	2420	0
96	20240531	193000	1534520	2420	2420	2420	2420	0
97	20240531	192900	1534520	2420	2420	2420	2420	0
98	20240531	192800	1534520	2420	2420	2420	2420	0
99	20240531	192700	1534520	2420	2420	2420	2420	0
100	20240531	192600	1534520	2420	2420	2420	2420	0
101	20240531	192500	1534520	2420	2420	2420	2420	0
102	20240531	192400	1534520	2420	2420	2420	2420	0
103	20240531	192300	1534520	2420	2420	2420	2420	0
104	20240531	192200	1534520	2420	2420	2420	2420	0
105	20240531	192100	1534520	2420	2420	2420	2420	0
106	20240531	192000	1534520	2420	2420	2420	2420	0
107	20240531	191900	1534520	2420	2420	2420	2420	0
108	20240531	191800	1534520	2420	2420	2420	2420	0
109	20240531	191700	1534520	2420	2420	2420	2420	0
110	20240531	191600	1534520	2420	2420	2420	2420	0
111	20240531	191500	1534520	2420	2420	2420	2420	0
112	20240531	191400	1534520	2420	2420	2420	2420	0
113	20240531	191300	1534520	2420	2420	2420	2420	0
114	20240531	191200	1534520	2420	2420	2420	2420	0
115	20240531	191100	1534520	2420	2420	2420	2420	0
116	20240531	191000	1534520	2420	2420	2420	2420	0
117	20240531	190900	1534520	2420	2420	2420	2420	0
118	20240531	190800	1534520	2420	2420	2420	2420	0
119	20240531	190700	1534520	2420	2420	2420	2420	0
120	20240531	190600	1534520	2420	2420	2420	2420	0
121	20240531	190500	1534520	2420	2420	2420	2420	0
122	20240531	190400	1534520	2420	2420	2420	2420	6
123	20240531	190300	1534520	2420	2420	2420	2420	0
124	20240531	190200	1534520	2420	2420	2420	2420	0
125	20240531	190100	1534520	2420	2420	2420	2420	0
126	20240531	190000	1534520	2420	2420	2420	2420	0
127	20240531	185900	1534520	2420	2420	2420	2420	0
128	20240531	185800	1534520	2420	2420	2420	2420	0
129	20240531	185700	1534520	2420	2420	2420	2420	0
130	20240531	185600	1534520	2420	2420	2420	2420	0
131	20240531	185500	1534520	2420	2420	2420	2420	0
132	20240531	185400	1534520	2420	2420	2420	2420	0
133	20240531	185300	1534520	2420	2420	2420	2420	0
134	20240531	185200	1534520	2420	2420	2420	2420	0
135	20240531	185100	1534520	2420	2420	2420	2420	0
136	20240531	185000	1534520	2420	2420	2420	2420	0
137	20240531	184900	1534520	2420	2420	2420	2420	0
138	20240531	184800	1534520	2420	2420	2420	2420	0
139	20240531	184700	1534520	2420	2420	2420	2420	0
140	20240531	184600	1534520	2420	2420	2420	2420	0
141	20240531	184500	1534520	2420	2420	2420	2420	0
142	20240531	184400	1534520	2420	2420	2420	2420	0
143	20240531	184300	1534520	2420	2420	2420	2420	0
144	20240531	184200	1534520	2420	2420	2420	2420	0
145	20240531	184100	1534520	2420	2420	2420	2420	0
146	20240531	184000	1534520	2420	2420	2420	2420	0
147	20240531	183900	1534520	2420	2420	2420	2420	0
148	20240531	183800	1534520	2420	2420	2420	2420	0
149	20240531	183700	1534520	2420	2420	2420	2420	0
150	20240531	183600	1534520	2420	2420	2420	2420	0
151	20240531	183500	1534520	2420	2420	2420	2420	0
152	20240531	183400	1534520	2420	2420	2420	2420	6
153	20240531	183300	1534520	2420	2420	2420	2420	0
154	20240531	183200	1534520	2420	2420	2420	2420	0
155	20240531	183100	1534520	2420	2420	2420	2420	0
156	20240531	183000	1534520	2420	2420	2420	2420	0
157	20240531	182900	1534520	2420	2420	2420	2420	0
158	20240531	182800	1534520	2420	2420	2420	2420	0
159	20240531	182700	1534520	2420	2420	2420	2420	0
160	20240531	182600	1534520	2420	2420	2420	2420	0
161	20240531	182500	1534520	2420	2420	2420	2420	0
162	20240531	182400	1534520	2420	2420	2420	2420	0
163	20240531	182300	1534520	2420	2420	2420	2420	0
164	20240531	182200	1534520	2420	2420	2420	2420	0
165	20240531	182100	1534520	2420	2420	2420	2420	0
166	20240531	182000	1534520	2420	2420	2420	2420	0
167	20240531	181900	1534520	2420	2420	2420	2420	0
168	20240531	181800	1534520	2420	2420	2420	2420	0
169	20240531	181700	1534520	2420	2420	2420	2420	0
170	20240531	181600	1534520	2420	2420	2420	2420	0
171	20240531	181500	1534520	2420	2420	2420	2420	0
172	20240531	181400	1534520	2420	2420	2420	2420	0
173	20240531	181300	1534520	2420	2420	2420	2420	0
174	20240531	181200	1534520	2420	2420	2420	2420	0
175	20240531	181100	1534520	2420	2420	2420	2420	0
176	20240531	181000	1534520	2420	2420	2420	2420	0
177	20240531	180900	1534520	2420	2420	2420	2420	0
178	20240531	180800	1534520	2420	2420	2420	2420	0
179	20240531	180700	1534520	2420	2420	2420	2420	0
180	20240531	180600	1534520	2420	2420	2420	2420	0
181	20240531	180500	1534520	2420	2420	2420	2420	0
182	20240531	180400	1534520	2420	2420	2420	2420	6
183	20240531	180300	1534520	2420	2420	2420	2420	0
184	20240531	180200	1534520	2420	2420	2420	2420	0
185	20240531	180100	1534520	2420	2420	2420	2420	0
186	20240531	180000	1534520	2420	2420	2420	2420	0
187	20240531	175900	1534520	2420	2420	2420	2420	0
188	20240531	175800	1534520	2420	2420	2420	2420	0
189	20240531	175700	1534520	2420	2420	2420	2420	0
190	20240531	175600	1534520	2420	2420	2420	2420	0
191	20240531	175500	1534520	2420	2420	2420	2420	0
192	20240531	175400	1534520	2420	2420	2420	2420	0
193	20240531	175300	1534520	2420	2420	2420	2420	0
194	20240531	175200	1534520	2420	2420	2420	2420	0
195	20240531	175100	1534520	2420	2420	2420	2420	0
196	20240531	175000	1534520	2420	2420	2420	2420	0
197	20240531	174900	1534520	2420	2420	2420	2420	0
198	20240531	174800	1534520	2420	2420	2420	2420	0
199	20240531	174700	1534520	2420	2420	2420	2420	0
200	20240531	174600	1534520	2420	2420	2420	2420	0
201	20240531	174500	1534520	2420	2420	2420	2420	0
202	20240531	174400	1534520	2420	2420	2420	2420	0
203	20240531	174300	1534520	2420	2420	2420	2420	0
204	20240531	174200	1534520	2420	2420	2420	2420	0
205	20240531	174100	1534520	2420	2420	2420	2420	0
206	20240531	174000	1534520	2420	2420	2420	2420	0
207	20240531	173900	1534520	2420	2420	2420	2420	0
208	20240531	173800	1534520	2420	2420	2420	2420	0
209	20240531	173700	1534520	2420	2420	2420	2420	0
210	20240531	173600	1534520	2420	2420	2420	2420	0
211	20240531	173500	1534520	2420	2420	2420	2420	0
212	20240531	173400	1534520	2420	2420	2420	2420	6
213	20240531	173300	1534520	2420	2420	2420	2420	0
214	20240531	173200	1534520	2420	2420	2420	2420	0
215	20240531	173100	1534520	2420	2420	2420	2420	0
216	20240531	173000	1534520	2420	2420	2420	2420	0
217	20240531	172900	1534520	2420	2420	2420	2420	0
218	20240531	172800	1534520	2420	2420	2420	2420	0
219	20240531	172700	1534520	2420	2420	2420	2420	0
220	20240531	172600	1534520	2420	2420	2420	2420	0
221	20240531	172500	1534520	2420	2420	2420	2420	0
222	20240531	172400	1534520	2420	2420	2420	2420	0
223	20240531	172300	1534520	2420	2420	2420	2420	0
224	20240531	172200	1534520	2420	2420	2420	2420	0
225	20240531	172100	1534520	2420	2420	2420	2420	0
226	20240531	172000	1534520	2420	2420	2420	2420	0
227	20240531	171900	1534520	2420	2420	2420	2420	0
228	20240531	171800	1534520	2420	2420	2420	2420	0
229	20240531	171700	1534520	2420	2420	2420	2420	0
230	20240531	171600	1534520	2420	2420	2420	2420	0
231	20240531	171500	1534520	2420	2420	2420	2420	0
232	20240531	171400	1534520	2420	2420	2420	2420	0
233	20240531	171300	1534520	2420	2420	2420	2420	0
234	20240531	171200	1534520	2420	2420	2420	2420	0
235	20240531	171100	1534520	2420	2420	2420	2420	0
236	20240531	171000	1534520	2420	2420	2420	2420	0
237	20240531	170900	1534520	2420	2420	2420	2420	0
238	20240531	170800	1534520	2420	2420	2420	2420	0
239	20240531	170700	1534520	2420	2420	2420	2420	0
240	20240531	170600	1534520	2420	2420	2420	2420	0
241	20240531	170500	1534520	2420	2420	2420	2420	0
242	20240531	170400	1534520	2420	2420	2420	2420	6
243	20240531	170300	1534520	2420	2420	2420	2420	0
244	20240531	170200	1534520	2420	2420	2420	2420	0
245	20240531	170100	1534520	2420	2420	2420	2420	0
246	20240531	170000	1534520	2420	2420	2420	2420	0
247	20240531	165900	1534520	2420	2420	2420	2420	0
248	20240531	165800	1534520	2420	2420	2420	2420	0
249	20240531	165700	1534520	2420	2420	2420	2420	0
250	20240531	165600	1534520	2420	2420	2420	2420	0
251	20240531	165500	1534520	2420	2420	2420	2420	0
252	20240531	165400	1534520	2420	2420	2420	2420	0
253	20240531	165300	1534520	2420	2420	2420	2420	0
254	20240531	165200	1534520	2420	2420	2420	2420	0
255	20240531	165100	1534520	2420	2420	2420	2420	0
256	20240531	165000	1534520	2420	2420	2420	2420	0
257	20240531	164900	1534520	2420	2420	2420	2420	0
258	20240531	164800	1534520	2420	2420	2420	2420	0
259	20240531	164700	1534520	2420	2420	2420	2420	0
260	20240531	164600	1534520	2420	2420	2420	2420	0
261	20240531	164500	1534520	2420	2420	2420	2420	0
262	20240531	164400	1534520	2420	2420	2420	2420	0
263	20240531	164300	1534520	2420	2420	2420	2420	0
264	20240531	164200	1534520	2420	2420	2420	2420	0
265	20240531	164100	1534520	2420	2420	2420	2420	0
266	20240531	164000	1534520	2420	2420	2420	2420	0
267	20240531	163900	1534520	2420	2420	2420	2420	0
268	20240531	163800	1534520	2420	2420	2420	2420	0
269	20240531	163700	1534520	2420	2420	2420	2420	0
270	20240531	163600	1534520	2420	2420	2420	2420	0
271	20240531	163500	1534520	2420	2420	2420	2420	0
272	20240531	163400	1534520	2420	2420	2420	2420	6
273	20240531	163300	1534520	2420	2420	2420	2420	0
274	20240531	163200	1534520	2420	2420	2420	2420	0
275	20240531	163100	1534520	2420	2420	2420	2420	0
276	20240531	163000	1534520	2420	2420	2420	2420	0
277	20240531	162900	1534520	2420	2420	2420	2420	0
278	20240531	162800	1534520	2420	2420	2420	2420	0
279	20240531	162700	1534520	2420	2420	2420	2420	0
280	20240531	162600	1534520	2420	2420	2420	2420	0
281	20240531	162500	1534520	2420	2420	2420	2420	0
282	20240531	162400	1534520	2420	2420	2420	2420	0
283	20240531	162300	1534520	2420	2420	2420	2420	0
284	20240531	162200	1534520	2420	2420	2420	2420	0
285	20240531	162100	1534520	2420	2420	2420	2420	0
286	20240531	162000	1534520	2420	2420	2420	2420	0
287	20240531	161900	1534520	2420	2420	2420	2420	0
288	20240531	161800	1534520	2420	2420	2420	2420	0
289	20240531	161700	1534520	2420	2420	2420	2420	0
290	20240531	161600	1534520	2420	2420	2420	2420	0
291	20240531	161500	1534520	2420	2420	2420	2420	0
292	20240531	161400	1534520	2420	2420	2420	2420	0
293	20240531	161300	1534520	2420	2420	2420	2420	0
294	20240531	161200	1534520	2420	2420	2420	2420	0
295	20240531	161100	1534520	2420	2420	2420	2420	0
296	20240531	161000	1534520	2420	2420	2420	2420	0
297	20240531	160900	1534520	2420	2420	2420	2420	0
298	20240531	160800	1534520	2420	2420	2420	2420	0
299	20240531	160700	1534520	2420	2420	2420	2420	0
300	20240531	160600	1534520	2420	2420	2420	2420	0
301	20240531	160500	1534520	2420	2420	2420	2420	0
302	20240531	160400	1534520	2420	2420	2420	2420	6
303	20240531	160300	1534520	2420	2420	2420	2420	0
304	20240531	160200	1534520	2420	2420	2420	2420	0
305	20240531	160100	1534520	2420	2420	2420	2420	0
306	20240531	160000	1534520	2420	2420	2420	2420	0
307	20240531	155900	1534520	2420	2420	2420	2420	0
308	20240531	155800	1534520	2420	2420	2420	2420	0
309	20240531	155700	1534520	2420	2420	2420	2420	0
310	20240531	155600	1534520	2420	2420	2420	2420	0
311	20240531	155500	1534520	2420	2420	2420	2420	0
312	20240531	155400	1534520	2420	2420	2420	2420	0
313	20240531	155300	1534520	2420	2420	2420	2420	0
314	20240531	155200	1534520	2420	2420	2420	2420	0
315	20240531	155100	1534520	2420	2420	2420	2420	0
316	20240531	155000	1534520	2420	2420	2420	2420	0
317	20240531	154900	1534520	2420	2420	2420	2420	0
318	20240531	154800	1534520	2420	2420	2420	2420	0
319	20240531	154700	1534520	2420	2420	2420	2420	0
320	20240531	154600	1534520	2420	2420	2420	2420	0
321	20240531	154500	1534520	2420	2420	2420	2420	0
322	20240531	154400	1534520	2420	2420	2420	2420	0
323	20240531	154300	1534520	2420	2420	2420	2420	0
324	20240531	154200	1534520	2420	2420	2420	2420	0
325	20240531	154100	1534520	2420	2420	2420	2420	0
326	20240531	154000	1534520	2420	2420	2420	2420	0
327	20240531	153900	1534520	2420	2420	2420	2420	0
328	20240531	153800	1534520	2420	2420	2420	2420	0
329	20240531	153700	1534520	2420	2420	2420	2420	0
330	20240531	153600	1534520	2420	2420	2420	2420	0
331	20240531	153500	1534520	2420	2420	2420	2420	0
332	20240531	153400	1534520	2420	2420	2420	2420	6
333	20240531	153300	1534520	2420	2420	2420	2420	0
334	20240531	153200	1534520	2420	2420	2420	2420	0
335	20240531	153100	1534520	2420	2420	2420	2420	0
336	20240531	153000	1534520	2420	2420	2420	2420	6
337	20240531	152900	1520000	2400	2400	2400	2400	0
338	20240531	152800	1520000	2400	2400	2400	2400	0
339	20240531	152700	1520000	2400	2400	2400	2400	0
340	20240531	152600	1520000	2400	2400	2400	2400	0
341	20240531	152500	1520000	2400	2400	2400	2400	0
342	20240531	152400	1520000	2400	2400	2400	2400	0
343	20240531	152300	1520000	2400	2400	2400	2400	0
344	20240531	152200	1520000	2400	2400	2400	2400	0
345	20240531	152100	1520000	2400	2400	2400	2400	0
346	20240531	152000	1520000	2400	2400	2400	2400	0
347	20240531	151900	1520000	2400	2300	2400	2300	601
348	20240531	151800	87400	2300	2300	2300	2300	0
349	20240531	151700	87400	2300	2300	2300	2300	0
350	20240531	151600	87400	2300	2300	2300	2300	0
351	20240531	151500	87400	2300	2300	2300	2300	0
352	20240531	151400	87400	2300	2300	2300	2300	0
353	20240531	151300	87400	2300	2300	2300	2300	0
354	20240531	151200	87400	2300	2300	2300	2300	0
355	20240531	151100	87400	2300	2300	2300	2300	0
356	20240531	151000	87400	2300	2300	2300	2300	0
357	20240531	150900	87400	2300	2300	2300	2300	0
358	20240531	150800	87400	2300	2300	2300	2300	0
359	20240531	150700	87400	2300	2300	2300	2300	0
360	20240531	150600	87400	2300	2300	2300	2300	0
361	20240531	150500	87400	2300	2300	2300	2300	0
362	20240531	150400	87400	2300	2300	2300	2300	0
363	20240531	150300	87400	2300	2300	2300	2300	0
364	20240531	150200	87400	2300	2300	2300	2300	0
365	20240531	150100	87400	2300	2300	2300	2300	0
366	20240531	150000	87400	2300	2300	2300	2300	0
367	20240531	145900	87400	2300	2300	2300	2300	0
368	20240531	145800	87400	2300	2300	2300	2300	0
369	20240531	145700	87400	2300	2300	2300	2300	0
370	20240531	145600	87400	2300	2300	2300	2300	0
371	20240531	145500	87400	2300	2300	2300	2300	0
372	20240531	145400	87400	2300	2300	2300	2300	0
373	20240531	145300	87400	2300	2300	2300	2300	0
374	20240531	145200	87400	2300	2300	2300	2300	0
375	20240531	145100	87400	2300	2300	2300	2300	0
376	20240531	145000	87400	2300	2300	2300	2300	0
377	20240531	144900	87400	2300	2300	2300	2300	0
378	20240531	144800	87400	2300	2300	2300	2300	0
379	20240531	144700	87400	2300	2300	2300	2300	0
380	20240531	144600	87400	2300	2300	2300	2300	0
381	20240531	144500	87400	2300	2300	2300	2300	0
382	20240531	144400	87400	2300	2300	2300	2300	0
383	20240531	144300	87400	2300	2300	2300	2300	0
384	20240531	144200	87400	2300	2300	2300	2300	0
385	20240531	144100	87400	2300	2300	2300	2300	0
386	20240531	144000	87400	2300	2300	2300	2300	0
387	20240531	143900	87400	2300	2300	2300	2300	0
388	20240531	143800	87400	2300	2300	2300	2300	0
389	20240531	143700	87400	2300	2300	2300	2300	0
390	20240531	143600	87400	2300	2300	2300	2300	0
391	20240531	143500	87400	2300	2300	2300	2300	0
392	20240531	143400	87400	2300	2300	2300	2300	0
393	20240531	143300	87400	2300	2300	2300	2300	0
394	20240531	143200	87400	2300	2300	2300	2300	0
395	20240531	143100	87400	2300	2300	2300	2300	0
396	20240531	143000	87400	2300	2300	2300	2300	0
397	20240531	142900	87400	2300	2300	2300	2300	0
398	20240531	142800	87400	2300	2300	2300	2300	0
399	20240531	142700	87400	2300	2300	2300	2300	0
400	20240531	142600	87400	2300	2300	2300	2300	0
401	20240531	142500	87400	2300	2300	2300	2300	0
402	20240531	142400	87400	2300	2300	2300	2300	0
403	20240531	142300	87400	2300	2300	2300	2300	0
404	20240531	142200	87400	2300	2300	2300	2300	0
405	20240531	142100	87400	2300	2300	2300	2300	0
406	20240531	142000	87400	2300	2300	2300	2300	0
407	20240531	141900	87400	2300	2300	2300	2300	0
408	20240531	141800	87400	2300	2300	2300	2300	0
409	20240531	141700	87400	2300	2300	2300	2300	0
410	20240531	141600	87400	2300	2300	2300	2300	0
411	20240531	141500	87400	2300	2300	2300	2300	0
412	20240531	141400	87400	2300	2300	2300	2300	0
413	20240531	141300	87400	2300	2300	2300	2300	0
414	20240531	141200	87400	2300	2300	2300	2300	0
415	20240531	141100	87400	2300	2300	2300	2300	0
416	20240531	141000	87400	2300	2300	2300	2300	0
417	20240531	140900	87400	2300	2300	2300	2300	0
418	20240531	140800	87400	2300	2300	2300	2300	0
419	20240531	140700	87400	2300	2300	2300	2300	0
420	20240531	140600	87400	2300	2300	2300	2300	0
421	20240531	140500	87400	2300	2300	2300	2300	0
422	20240531	140400	87400	2300	2300	2300	2300	0
423	20240531	140300	87400	2300	2300	2300	2300	0
424	20240531	140200	87400	2300	2300	2300	2300	0
425	20240531	140100	87400	2300	2300	2300	2300	0
426	20240531	140000	87400	2300	2300	2300	2300	0
427	20240531	135900	87400	2300	2300	2300	2300	0
428	20240531	135800	87400	2300	2300	2300	2300	0
429	20240531	135700	87400	2300	2300	2300	2300	0
430	20240531	135600	87400	2300	2300	2300	2300	0
431	20240531	135500	87400	2300	2300	2300	2300	0
432	20240531	135400	87400	2300	2300	2300	2300	0
433	20240531	135300	87400	2300	2300	2300	2300	0
434	20240531	135200	87400	2300	2300	2300	2300	0
435	20240531	135100	87400	2300	2300	2300	2300	0
436	20240531	135000	87400	2300	2300	2300	2300	0
437	20240531	134900	87400	2300	2300	2300	2300	0
438	20240531	134800	87400	2300	2300	2300	2300	0
439	20240531	134700	87400	2300	2300	2300	2300	0
440	20240531	134600	87400	2300	2300	2300	2300	0
441	20240531	134500	87400	2300	2300	2300	2300	0
442	20240531	134400	87400	2300	2300	2300	2300	0
443	20240531	134300	87400	2300	2300	2300	2300	0
444	20240531	134200	87400	2300	2300	2300	2300	0
445	20240531	134100	87400	2300	2300	2300	2300	0
446	20240531	134000	87400	2300	2300	2300	2300	0
447	20240531	133900	87400	2300	2300	2300	2300	0
448	20240531	133800	87400	2300	2300	2300	2300	0
449	20240531	133700	87400	2300	2300	2300	2300	0
450	20240531	133600	87400	2300	2300	2300	2300	0
451	20240531	133500	87400	2300	2300	2300	2300	0
452	20240531	133400	87400	2300	2300	2300	2300	0
453	20240531	133300	87400	2300	2300	2300	2300	0
454	20240531	133200	87400	2300	2300	2300	2300	0
455	20240531	133100	87400	2300	2300	2300	2300	0
456	20240531	133000	87400	2300	2300	2300	2300	0
457	20240531	132900	87400	2300	2300	2300	2300	0
458	20240531	132800	87400	2300	2300	2300	2300	0
459	20240531	132700	87400	2300	2300	2300	2300	0
460	20240531	132600	87400	2300	2300	2300	2300	0
461	20240531	132500	87400	2300	2300	2300	2300	0
462	20240531	132400	87400	2300	2300	2300	2300	0
463	20240531	132300	87400	2300	2300	2300	2300	0
464	20240531	132200	87400	2300	2300	2300	2300	0
465	20240531	132100	87400	2300	2300	2300	2300	0
466	20240531	132000	87400	2300	2300	2300	2300	0
467	20240531	131900	87400	2300	2300	2300	2300	0
468	20240531	131800	87400	2300	2300	2300	2300	0
469	20240531	131700	87400	2300	2300	2300	2300	0
470	20240531	131600	87400	2300	2300	2300	2300	0
471	20240531	131500	87400	2300	2300	2300	2300	0
472	20240531	131400	87400	2300	2300	2300	2300	0
473	20240531	131300	87400	2300	2300	2300	2300	0
474	20240531	131200	87400	2300	2300	2300	2300	0
475	20240531	131100	87400	2300	2300	2300	2300	0
476	20240531	131000	87400	2300	2300	2300	2300	0
477	20240531	130900	87400	2300	2300	2300	2300	0
478	20240531	130800	87400	2300	2300	2300	2300	0
479	20240531	130700	87400	2300	2300	2300	2300	0
480	20240531	130600	87400	2300	2300	2300	2300	0
481	20240531	130500	87400	2300	2300	2300	2300	0
482	20240531	130400	87400	2300	2300	2300	2300	0
483	20240531	130300	87400	2300	2300	2300	2300	0
484	20240531	130200	87400	2300	2300	2300	2300	0
485	20240531	130100	87400	2300	2300	2300	2300	0
486	20240531	130000	87400	2300	2300	2300	2300	0
487	20240531	125900	87400	2300	2300	2300	2300	0
488	20240531	125800	87400	2300	2300	2300	2300	0
489	20240531	125700	87400	2300	2300	2300	2300	0
490	20240531	125600	87400	2300	2300	2300	2300	0
491	20240531	125500	87400	2300	2300	2300	2300	0
492	20240531	125400	87400	2300	2300	2300	2300	0
493	20240531	125300	87400	2300	2300	2300	2300	0
494	20240531	125200	87400	2300	2300	2300	2300	0
495	20240531	125100	87400	2300	2300	2300	2300	0
496	20240531	125000	87400	2300	2300	2300	2300	0
497	20240531	124900	87400	2300	2300	2300	2300	0
498	20240531	124800	87400	2300	2300	2300	2300	0
499	20240531	124700	87400	2300	2300	2300	2300	0
500	20240531	124600	87400	2300	2300	2300	2300	0
501	20240531	124500	87400	2300	2300	2300	2300	0
502	20240531	124400	87400	2300	2300	2300	2300	0
503	20240531	124300	87400	2300	2300	2300	2300	0
504	20240531	124200	87400	2300	2300	2300	2300	0
505	20240531	124100	87400	2300	2300	2300	2300	0
506	20240531	124000	87400	2300	2300	2300	2300	0
507	20240531	123900	87400	2300	2300	2300	2300	0
508	20240531	123800	87400	2300	2300	2300	2300	0
509	20240531	123700	87400	2300	2300	2300	2300	0
510	20240531	123600	87400	2300	2300	2300	2300	0
511	20240531	123500	87400	2300	2300	2300	2300	0
512	20240531	123400	87400	2300	2300	2300	2300	0
513	20240531	123300	87400	2300	2300	2300	2300	0
514	20240531	123200	87400	2300	2300	2300	2300	0
515	20240531	123100	87400	2300	2300	2300	2300	0
516	20240531	123000	87400	2300	2300	2300	2300	0
517	20240531	122900	87400	2300	2300	2300	2300	0
518	20240531	122800	87400	2300	2300	2300	2300	0
519	20240531	122700	87400	2300	2300	2300	2300	0
520	20240531	122600	87400	2300	2300	2300	2300	0
521	20240531	122500	87400	2300	2300	2300	2300	0
522	20240531	122400	87400	2300	2300	2300	2300	0
523	20240531	122300	87400	2300	2300	2300	2300	0
524	20240531	122200	87400	2300	2300	2300	2300	0
525	20240531	122100	87400	2300	2300	2300	2300	0
526	20240531	122000	87400	2300	2300	2300	2300	0
527	20240531	121900	87400	2300	2300	2300	2300	0
528	20240531	121800	87400	2300	2300	2300	2300	0
529	20240531	121700	87400	2300	2300	2300	2300	0
530	20240531	121600	87400	2300	2300	2300	2300	0
531	20240531	121500	87400	2300	2300	2300	2300	0
532	20240531	121400	87400	2300	2300	2300	2300	0
533	20240531	121300	87400	2300	2300	2300	2300	0
534	20240531	121200	87400	2300	2300	2300	2300	0
535	20240531	121100	87400	2300	2300	2300	2300	0
536	20240531	121000	87400	2300	2300	2300	2300	0
537	20240531	120900	87400	2300	2300	2300	2300	0
538	20240531	120800	87400	2300	2300	2300	2300	0
539	20240531	120700	87400	2300	2300	2300	2300	0
540	20240531	120600	87400	2300	2300	2300	2300	0
541	20240531	120500	87400	2300	2300	2300	2300	0
542	20240531	120400	87400	2300	2300	2300	2300	4
543	20240531	120300	78200	2300	2300	2300	2300	23
544	20240531	120200	25300	2300	2300	2300	2300	0
545	20240531	120100	25300	2300	2300	2300	2300	0
546	20240531	120000	25300	2300	2300	2300	2300	0
547	20240531	115900	25300	2300	2300	2300	2300	0
548	20240531	115800	25300	2300	2300	2300	2300	0
549	20240531	115700	25300	2300	2300	2300	2300	0
550	20240531	115600	25300	2300	2300	2300	2300	0
551	20240531	115500	25300	2300	2300	2300	2300	0
552	20240531	115400	25300	2300	2300	2300	2300	0
553	20240531	115300	25300	2300	2300	2300	2300	0
554	20240531	115200	25300	2300	2300	2300	2300	0
555	20240531	115100	25300	2300	2300	2300	2300	0
556	20240531	115000	25300	2300	2300	2300	2300	0
557	20240531	114900	25300	2300	2300	2300	2300	0
558	20240531	114800	25300	2300	2300	2300	2300	0
559	20240531	114700	25300	2300	2300	2300	2300	0
560	20240531	114600	25300	2300	2300	2300	2300	0
561	20240531	114500	25300	2300	2300	2300	2300	0
562	20240531	114400	25300	2300	2300	2300	2300	0
563	20240531	114300	25300	2300	2300	2300	2300	0
564	20240531	114200	25300	2300	2300	2300	2300	0
565	20240531	114100	25300	2300	2300	2300	2300	0
566	20240531	114000	25300	2300	2300	2300	2300	0
567	20240531	113900	25300	2300	2300	2300	2300	0
568	20240531	113800	25300	2300	2300	2300	2300	0
569	20240531	113700	25300	2300	2300	2300	2300	0
570	20240531	113600	25300	2300	2300	2300	2300	0
571	20240531	113500	25300	2300	2300	2300	2300	0
572	20240531	113400	25300	2300	2300	2300	2300	0
573	20240531	113300	25300	2300	2300	2300	2300	0
574	20240531	113200	25300	2300	2300	2300	2300	0
575	20240531	113100	25300	2300	2300	2300	2300	0
576	20240531	113000	25300	2300	2300	2300	2300	0
577	20240531	112900	25300	2300	2300	2300	2300	0
578	20240531	112800	25300	2300	2300	2300	2300	0
579	20240531	112700	25300	2300	2300	2300	2300	0
580	20240531	112600	25300	2300	2300	2300	2300	0
581	20240531	112500	25300	2300	2300	2300	2300	0
582	20240531	112400	25300	2300	2300	2300	2300	0
583	20240531	112300	25300	2300	2300	2300	2300	0
584	20240531	112200	25300	2300	2300	2300	2300	0
585	20240531	112100	25300	2300	2300	2300	2300	0
586	20240531	112000	25300	2300	2300	2300	2300	0
587	20240531	111900	25300	2300	2300	2300	2300	0
588	20240531	111800	25300	2300	2300	2300	2300	0
589	20240531	111700	25300	2300	2300	2300	2300	0
590	20240531	111600	25300	2300	2300	2300	2300	0
591	20240531	111500	25300	2300	2300	2300	2300	0
592	20240531	111400	25300	2300	2300	2300	2300	0
593	20240531	111300	25300	2300	2300	2300	2300	0
594	20240531	111200	25300	2300	2300	2300	2300	0
595	20240531	111100	25300	2300	2300	2300	2300	0
596	20240531	111000	25300	2300	2300	2300	2300	0
597	20240531	110900	25300	2300	2300	2300	2300	0
598	20240531	110800	25300	2300	2300	2300	2300	0
599	20240531	110700	25300	2300	2300	2300	2300	0
600	20240531	110600	25300	2300	2300	2300	2300	0
601	20240531	110500	25300	2300	2300	2300	2300	0
602	20240531	110400	25300	2300	2300	2300	2300	0
603	20240531	110300	25300	2300	2300	2300	2300	0
604	20240531	110200	25300	2300	2300	2300	2300	0
605	20240531	110100	25300	2300	2300	2300	2300	0
606	20240531	110000	25300	2300	2300	2300	2300	0
607	20240531	105900	25300	2300	2300	2300	2300	0
608	20240531	105800	25300	2300	2300	2300	2300	0
609	20240531	105700	25300	2300	2300	2300	2300	0
610	20240531	105600	25300	2300	2300	2300	2300	0
611	20240531	105500	25300	2300	2300	2300	2300	0
612	20240531	105400	25300	2300	2300	2300	2300	0
613	20240531	105300	25300	2300	2300	2300	2300	0
614	20240531	105200	25300	2300	2300	2300	2300	0
615	20240531	105100	25300	2300	2300	2300	2300	0
616	20240531	105000	25300	2300	2300	2300	2300	0
617	20240531	104900	25300	2300	2300	2300	2300	0
618	20240531	104800	25300	2300	2300	2300	2300	0
619	20240531	104700	25300	2300	2300	2300	2300	0
620	20240531	104600	25300	2300	2300	2300	2300	0
621	20240531	104500	25300	2300	2300	2300	2300	0
622	20240531	104400	25300	2300	2300	2300	2300	0
623	20240531	104300	25300	2300	2300	2300	2300	0
624	20240531	104200	25300	2300	2300	2300	2300	0
625	20240531	104100	25300	2300	2300	2300	2300	0
626	20240531	104000	25300	2300	2300	2300	2300	0
627	20240531	103900	25300	2300	2300	2300	2300	0
628	20240531	103800	25300	2300	2300	2300	2300	0
629	20240531	103700	25300	2300	2300	2300	2300	0
630	20240531	103600	25300	2300	2300	2300	2300	0
631	20240531	103500	25300	2300	2300	2300	2300	0
632	20240531	103400	25300	2300	2300	2300	2300	0
633	20240531	103300	25300	2300	2300	2300	2300	0
634	20240531	103200	25300	2300	2300	2300	2300	0
635	20240531	103100	25300	2300	2300	2300	2300	0
636	20240531	103000	25300	2300	2300	2300	2300	0
637	20240531	102900	25300	2300	2300	2300	2300	0
638	20240531	102800	25300	2300	2300	2300	2300	0
639	20240531	102700	25300	2300	2300	2300	2300	0
640	20240531	102600	25300	2300	2300	2300	2300	0
641	20240531	102500	25300	2300	2300	2300	2300	0
642	20240531	102400	25300	2300	2300	2300	2300	0
643	20240531	102300	25300	2300	2300	2300	2300	0
644	20240531	102200	25300	2300	2300	2300	2300	0
645	20240531	102100	25300	2300	2300	2300	2300	0
646	20240531	102000	25300	2300	2300	2300	2300	0
647	20240531	101900	25300	2300	2300	2300	2300	0
648	20240531	101800	25300	2300	2300	2300	2300	0
649	20240531	101700	25300	2300	2300	2300	2300	0
650	20240531	101600	25300	2300	2300	2300	2300	0
651	20240531	101500	25300	2300	2300	2300	2300	0
652	20240531	101400	25300	2300	2300	2300	2300	0
653	20240531	101300	25300	2300	2300	2300	2300	0
654	20240531	101200	25300	2300	2300	2300	2300	0
655	20240531	101100	25300	2300	2300	2300	2300	0
656	20240531	101000	25300	2300	2300	2300	2300	0
657	20240531	100900	25300	2300	2300	2300	2300	0
658	20240531	100800	25300	2300	2300	2300	2300	0
659	20240531	100700	25300	2300	2300	2300	2300	0
660	20240531	100600	25300	2300	2300	2300	2300	0
661	20240531	100500	25300	2300	2300	2300	2300	0
662	20240531	100400	25300	2300	2300	2300	2300	0
663	20240531	100300	25300	2300	2300	2300	2300	0
664	20240531	100200	25300	2300	2300	2300	2300	0
665	20240531	100100	25300	2300	2300	2300	2300	0
666	20240531	100000	25300	2300	2300	2300	2300	0
667	20240531	095900	25300	2300	2300	2300	2300	0
668	20240531	095800	25300	2300	2300	2300	2300	0
669	20240531	095700	25300	2300	2300	2300	2300	0
670	20240531	095600	25300	2300	2300	2300	2300	0
671	20240531	095500	25300	2300	2300	2300	2300	0
672	20240531	095400	25300	2300	2300	2300	2300	0
673	20240531	095300	25300	2300	2300	2300	2300	0
674	20240531	095200	25300	2300	2300	2300	2300	0
675	20240531	095100	25300	2300	2300	2300	2300	0
676	20240531	095000	25300	2300	2300	2300	2300	0
677	20240531	094900	25300	2300	2300	2300	2300	0
678	20240531	094800	25300	2300	2300	2300	2300	0
679	20240531	094700	25300	2300	2300	2300	2300	0
680	20240531	094600	25300	2300	2300	2300	2300	0
681	20240531	094500	25300	2300	2300	2300	2300	10
682	20240531	094400	2300	2300	2300	2300	2300	0
683	20240531	094300	2300	2300	2300	2300	2300	0
684	20240531	094200	2300	2300	2300	2300	2300	0
685	20240531	094100	2300	2300	2300	2300	2300	0
686	20240531	094000	2300	2300	2300	2300	2300	0
687	20240531	093900	2300	2300	2300	2300	2300	0
688	20240531	093800	2300	2300	2300	2300	2300	0
689	20240531	093700	2300	2300	2300	2300	2300	0
690	20240531	093600	2300	2300	2300	2300	2300	0
691	20240531	093500	2300	2300	2300	2300	2300	0
692	20240531	093400	2300	2300	2300	2300	2300	0
693	20240531	093300	2300	2300	2300	2300	2300	0
694	20240531	093200	2300	2300	2300	2300	2300	0
695	20240531	093100	2300	2300	2300	2300	2300	0
696	20240531	093000	2300	2300	2300	2300	2300	0
697	20240531	092900	2300	2300	2300	2300	2300	0
698	20240531	092800	2300	2300	2300	2300	2300	0
699	20240531	092700	2300	2300	2300	2300	2300	0
700	20240531	092600	2300	2300	2300	2300	2300	0
701	20240531	092500	2300	2300	2300	2300	2300	0
702	20240531	092400	2300	2300	2300	2300	2300	0
703	20240531	092300	2300	2300	2300	2300	2300	0
704	20240531	092200	2300	2300	2300	2300	2300	0
705	20240531	092100	2300	2300	2300	2300	2300	0
706	20240531	092000	2300	2300	2300	2300	2300	0
707	20240531	091900	2300	2300	2300	2300	2300	0
708	20240531	091800	2300	2300	2300	2300	2300	0
709	20240531	091700	2300	2300	2300	2300	2300	1
710	20240531	091600	0	2200	2200	2200	2200	0
711	20240531	091500	0	2200	2200	2200	2200	0
712	20240531	091400	0	2200	2200	2200	2200	0
713	20240531	091300	0	2200	2200	2200	2200	0
714	20240531	091200	0	2200	2200	2200	2200	0
715	20240531	091100	0	2200	2200	2200	2200	0
716	20240531	091000	0	2200	2200	2200	2200	0
717	20240531	090900	0	2200	2200	2200	2200	0
718	20240531	090800	0	2200	2200	2200	2200	0
719	20240531	090700	0	2200	2200	2200	2200	0
720	20240531	090600	0	2200	2200	2200	2200	0
721	20240531	090500	0	2200	2200	2200	2200	0
722	20240531	090400	0	2200	2200	2200	2200	0
723	20240531	090300	0	2200	2200	2200	2200	0
724	20240531	090200	0	2200	2200	2200	2200	0
725	20240531	090100	0	2200	2200	2200	2200	0
726	20240531	090000	0	2200	2200	2200	2200	0