KissMeData/140660/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	202600	35789	1799	1699	1799	1699	20
3	20240531	202500	35789	1799	1799	1799	1799	0
4	20240531	202400	35789	1799	1799	1799	1799	0
5	20240531	202300	35789	1799	1799	1799	1799	0
6	20240531	202200	35789	1799	1799	1799	1799	0
7	20240531	202100	35789	1799	1799	1799	1799	0
8	20240531	202000	35789	1799	1799	1799	1799	0
9	20240531	201900	35789	1799	1799	1799	1799	0
10	20240531	201800	35789	1799	1799	1799	1799	0
11	20240531	201700	35789	1799	1799	1799	1799	0
12	20240531	201600	35789	1799	1799	1799	1799	0
13	20240531	201500	35789	1799	1799	1799	1799	0
14	20240531	201400	35789	1799	1799	1799	1799	0
15	20240531	201300	35789	1799	1799	1799	1799	0
16	20240531	201200	35789	1799	1799	1799	1799	0
17	20240531	201100	35789	1799	1799	1799	1799	0
18	20240531	201000	35789	1799	1799	1799	1799	0
19	20240531	200900	35789	1799	1799	1799	1799	0
20	20240531	200800	35789	1799	1799	1799	1799	0
21	20240531	200700	35789	1799	1799	1799	1799	0
22	20240531	200600	35789	1799	1799	1799	1799	0
23	20240531	200500	35789	1799	1799	1799	1799	0
24	20240531	200400	35789	1799	1799	1799	1799	0
25	20240531	200300	35789	1799	1799	1799	1799	0
26	20240531	200200	35789	1799	1799	1799	1799	0
27	20240531	200100	35789	1799	1799	1799	1799	0
28	20240531	200000	35789	1799	1799	1799	1799	0
29	20240531	195900	35789	1799	1799	1799	1799	0
30	20240531	195800	35789	1799	1799	1799	1799	0
31	20240531	195700	35789	1799	1799	1799	1799	0
32	20240531	195600	35789	1799	1699	1799	1699	20
33	20240531	195500	35789	1799	1799	1799	1799	0
34	20240531	195400	35789	1799	1799	1799	1799	0
35	20240531	195300	35789	1799	1799	1799	1799	0
36	20240531	195200	35789	1799	1799	1799	1799	0
37	20240531	195100	35789	1799	1799	1799	1799	0
38	20240531	195000	35789	1799	1799	1799	1799	0
39	20240531	194900	35789	1799	1799	1799	1799	0
40	20240531	194800	35789	1799	1799	1799	1799	0
41	20240531	194700	35789	1799	1799	1799	1799	0
42	20240531	194600	35789	1799	1799	1799	1799	0
43	20240531	194500	35789	1799	1799	1799	1799	0
44	20240531	194400	35789	1799	1799	1799	1799	0
45	20240531	194300	35789	1799	1799	1799	1799	0
46	20240531	194200	35789	1799	1799	1799	1799	0
47	20240531	194100	35789	1799	1799	1799	1799	0
48	20240531	194000	35789	1799	1799	1799	1799	0
49	20240531	193900	35789	1799	1799	1799	1799	0
50	20240531	193800	35789	1799	1799	1799	1799	0
51	20240531	193700	35789	1799	1799	1799	1799	0
52	20240531	193600	35789	1799	1799	1799	1799	0
53	20240531	193500	35789	1799	1799	1799	1799	0
54	20240531	193400	35789	1799	1799	1799	1799	0
55	20240531	193300	35789	1799	1799	1799	1799	0
56	20240531	193200	35789	1799	1799	1799	1799	0
57	20240531	193100	35789	1799	1799	1799	1799	0
58	20240531	193000	35789	1799	1799	1799	1799	0
59	20240531	192900	35789	1799	1799	1799	1799	0
60	20240531	192800	35789	1799	1799	1799	1799	0
61	20240531	192700	35789	1799	1799	1799	1799	0
62	20240531	192600	35789	1799	1699	1799	1699	20
63	20240531	192500	35789	1799	1799	1799	1799	0
64	20240531	192400	35789	1799	1799	1799	1799	0
65	20240531	192300	35789	1799	1799	1799	1799	0
66	20240531	192200	35789	1799	1799	1799	1799	0
67	20240531	192100	35789	1799	1799	1799	1799	0
68	20240531	192000	35789	1799	1799	1799	1799	0
69	20240531	191900	35789	1799	1799	1799	1799	0
70	20240531	191800	35789	1799	1799	1799	1799	0
71	20240531	191700	35789	1799	1799	1799	1799	0
72	20240531	191600	35789	1799	1799	1799	1799	0
73	20240531	191500	35789	1799	1799	1799	1799	0
74	20240531	191400	35789	1799	1799	1799	1799	0
75	20240531	191300	35789	1799	1799	1799	1799	0
76	20240531	191200	35789	1799	1799	1799	1799	0
77	20240531	191100	35789	1799	1799	1799	1799	0
78	20240531	191000	35789	1799	1799	1799	1799	0
79	20240531	190900	35789	1799	1799	1799	1799	0
80	20240531	190800	35789	1799	1799	1799	1799	0
81	20240531	190700	35789	1799	1799	1799	1799	0
82	20240531	190600	35789	1799	1799	1799	1799	0
83	20240531	190500	35789	1799	1799	1799	1799	0
84	20240531	190400	35789	1799	1799	1799	1799	0
85	20240531	190300	35789	1799	1799	1799	1799	0
86	20240531	190200	35789	1799	1799	1799	1799	0
87	20240531	190100	35789	1799	1799	1799	1799	0
88	20240531	190000	35789	1799	1799	1799	1799	0
89	20240531	185900	35789	1799	1799	1799	1799	0
90	20240531	185800	35789	1799	1799	1799	1799	0
91	20240531	185700	35789	1799	1799	1799	1799	0
92	20240531	185600	35789	1799	1699	1799	1699	20
93	20240531	185500	35789	1799	1799	1799	1799	0
94	20240531	185400	35789	1799	1799	1799	1799	0
95	20240531	185300	35789	1799	1799	1799	1799	0
96	20240531	185200	35789	1799	1799	1799	1799	0
97	20240531	185100	35789	1799	1799	1799	1799	0
98	20240531	185000	35789	1799	1799	1799	1799	0
99	20240531	184900	35789	1799	1799	1799	1799	0
100	20240531	184800	35789	1799	1799	1799	1799	0
101	20240531	184700	35789	1799	1799	1799	1799	0
102	20240531	184600	35789	1799	1799	1799	1799	0
103	20240531	184500	35789	1799	1799	1799	1799	0
104	20240531	184400	35789	1799	1799	1799	1799	0
105	20240531	184300	35789	1799	1799	1799	1799	0
106	20240531	184200	35789	1799	1799	1799	1799	0
107	20240531	184100	35789	1799	1799	1799	1799	0
108	20240531	184000	35789	1799	1799	1799	1799	0
109	20240531	183900	35789	1799	1799	1799	1799	0
110	20240531	183800	35789	1799	1799	1799	1799	0
111	20240531	183700	35789	1799	1799	1799	1799	0
112	20240531	183600	35789	1799	1799	1799	1799	0
113	20240531	183500	35789	1799	1799	1799	1799	0
114	20240531	183400	35789	1799	1799	1799	1799	0
115	20240531	183300	35789	1799	1799	1799	1799	0
116	20240531	183200	35789	1799	1799	1799	1799	0
117	20240531	183100	35789	1799	1799	1799	1799	0
118	20240531	183000	35789	1799	1799	1799	1799	0
119	20240531	182900	35789	1799	1799	1799	1799	0
120	20240531	182800	35789	1799	1799	1799	1799	0
121	20240531	182700	35789	1799	1799	1799	1799	0
122	20240531	182600	35789	1799	1699	1799	1699	20
123	20240531	182500	35789	1799	1799	1799	1799	0
124	20240531	182400	35789	1799	1799	1799	1799	0
125	20240531	182300	35789	1799	1799	1799	1799	0
126	20240531	182200	35789	1799	1799	1799	1799	0
127	20240531	182100	35789	1799	1799	1799	1799	0
128	20240531	182000	35789	1799	1799	1799	1799	0
129	20240531	181900	35789	1799	1799	1799	1799	0
130	20240531	181800	35789	1799	1799	1799	1799	0
131	20240531	181700	35789	1799	1799	1799	1799	0
132	20240531	181600	35789	1799	1799	1799	1799	0
133	20240531	181500	35789	1799	1799	1799	1799	0
134	20240531	181400	35789	1799	1799	1799	1799	0
135	20240531	181300	35789	1799	1799	1799	1799	0
136	20240531	181200	35789	1799	1799	1799	1799	0
137	20240531	181100	35789	1799	1799	1799	1799	0
138	20240531	181000	35789	1799	1799	1799	1799	0
139	20240531	180900	35789	1799	1799	1799	1799	0
140	20240531	180800	35789	1799	1799	1799	1799	0
141	20240531	180700	35789	1799	1799	1799	1799	0
142	20240531	180600	35789	1799	1799	1799	1799	0
143	20240531	180500	35789	1799	1799	1799	1799	0
144	20240531	180400	35789	1799	1799	1799	1799	0
145	20240531	180300	35789	1799	1799	1799	1799	0
146	20240531	180200	35789	1799	1799	1799	1799	0
147	20240531	180100	35789	1799	1799	1799	1799	0
148	20240531	180000	35789	1799	1799	1799	1799	0
149	20240531	175900	35789	1799	1799	1799	1799	0
150	20240531	175800	35789	1799	1799	1799	1799	0
151	20240531	175700	35789	1799	1799	1799	1799	0
152	20240531	175600	35789	1799	1699	1799	1699	20
153	20240531	175500	35789	1799	1799	1799	1799	0
154	20240531	175400	35789	1799	1799	1799	1799	0
155	20240531	175300	35789	1799	1799	1799	1799	0
156	20240531	175200	35789	1799	1799	1799	1799	0
157	20240531	175100	35789	1799	1799	1799	1799	0
158	20240531	175000	35789	1799	1799	1799	1799	0
159	20240531	174900	35789	1799	1799	1799	1799	0
160	20240531	174800	35789	1799	1799	1799	1799	0
161	20240531	174700	35789	1799	1799	1799	1799	0
162	20240531	174600	35789	1799	1799	1799	1799	0
163	20240531	174500	35789	1799	1799	1799	1799	0
164	20240531	174400	35789	1799	1799	1799	1799	0
165	20240531	174300	35789	1799	1799	1799	1799	0
166	20240531	174200	35789	1799	1799	1799	1799	0
167	20240531	174100	35789	1799	1799	1799	1799	0
168	20240531	174000	35789	1799	1799	1799	1799	0
169	20240531	173900	35789	1799	1799	1799	1799	0
170	20240531	173800	35789	1799	1799	1799	1799	0
171	20240531	173700	35789	1799	1799	1799	1799	0
172	20240531	173600	35789	1799	1799	1799	1799	0
173	20240531	173500	35789	1799	1799	1799	1799	0
174	20240531	173400	35789	1799	1799	1799	1799	0
175	20240531	173300	35789	1799	1799	1799	1799	0
176	20240531	173200	35789	1799	1799	1799	1799	0
177	20240531	173100	35789	1799	1799	1799	1799	0
178	20240531	173000	35789	1799	1799	1799	1799	0
179	20240531	172900	35789	1799	1799	1799	1799	0
180	20240531	172800	35789	1799	1799	1799	1799	0
181	20240531	172700	35789	1799	1799	1799	1799	0
182	20240531	172600	35789	1799	1699	1799	1699	20
183	20240531	172500	35789	1799	1799	1799	1799	0
184	20240531	172400	35789	1799	1799	1799	1799	0
185	20240531	172300	35789	1799	1799	1799	1799	0
186	20240531	172200	35789	1799	1799	1799	1799	0
187	20240531	172100	35789	1799	1799	1799	1799	0
188	20240531	172000	35789	1799	1799	1799	1799	0
189	20240531	171900	35789	1799	1799	1799	1799	0
190	20240531	171800	35789	1799	1799	1799	1799	0
191	20240531	171700	35789	1799	1799	1799	1799	0
192	20240531	171600	35789	1799	1799	1799	1799	0
193	20240531	171500	35789	1799	1799	1799	1799	0
194	20240531	171400	35789	1799	1799	1799	1799	0
195	20240531	171300	35789	1799	1799	1799	1799	0
196	20240531	171200	35789	1799	1799	1799	1799	0
197	20240531	171100	35789	1799	1799	1799	1799	0
198	20240531	171000	35789	1799	1799	1799	1799	0
199	20240531	170900	35789	1799	1799	1799	1799	0
200	20240531	170800	35789	1799	1799	1799	1799	0
201	20240531	170700	35789	1799	1799	1799	1799	0
202	20240531	170600	35789	1799	1799	1799	1799	0
203	20240531	170500	35789	1799	1799	1799	1799	0
204	20240531	170400	35789	1799	1799	1799	1799	0
205	20240531	170300	35789	1799	1799	1799	1799	0
206	20240531	170200	35789	1799	1799	1799	1799	0
207	20240531	170100	35789	1799	1799	1799	1799	0
208	20240531	170000	35789	1799	1799	1799	1799	0
209	20240531	165900	35789	1799	1799	1799	1799	0
210	20240531	165800	35789	1799	1799	1799	1799	0
211	20240531	165700	35789	1799	1799	1799	1799	0
212	20240531	165600	35789	1799	1699	1799	1699	20
213	20240531	165500	35789	1799	1799	1799	1799	0
214	20240531	165400	35789	1799	1799	1799	1799	0
215	20240531	165300	35789	1799	1799	1799	1799	0
216	20240531	165200	35789	1799	1799	1799	1799	0
217	20240531	165100	35789	1799	1799	1799	1799	0
218	20240531	165000	35789	1799	1799	1799	1799	0
219	20240531	164900	35789	1799	1799	1799	1799	0
220	20240531	164800	35789	1799	1799	1799	1799	0
221	20240531	164700	35789	1799	1799	1799	1799	0
222	20240531	164600	35789	1799	1799	1799	1799	0
223	20240531	164500	35789	1799	1799	1799	1799	0
224	20240531	164400	35789	1799	1799	1799	1799	0
225	20240531	164300	35789	1799	1799	1799	1799	0
226	20240531	164200	35789	1799	1799	1799	1799	0
227	20240531	164100	35789	1799	1799	1799	1799	0
228	20240531	164000	35789	1799	1799	1799	1799	0
229	20240531	163900	35789	1799	1799	1799	1799	0
230	20240531	163800	35789	1799	1799	1799	1799	0
231	20240531	163700	35789	1799	1799	1799	1799	0
232	20240531	163600	35789	1799	1799	1799	1799	0
233	20240531	163500	35789	1799	1799	1799	1799	0
234	20240531	163400	35789	1799	1799	1799	1799	0
235	20240531	163300	35789	1799	1799	1799	1799	0
236	20240531	163200	35789	1799	1799	1799	1799	0
237	20240531	163100	35789	1799	1799	1799	1799	0
238	20240531	163000	35789	1799	1799	1799	1799	0
239	20240531	162900	35789	1799	1799	1799	1799	0
240	20240531	162800	35789	1799	1799	1799	1799	0
241	20240531	162700	35789	1799	1799	1799	1799	0
242	20240531	162600	35789	1799	1699	1799	1699	20
243	20240531	162500	35789	1799	1799	1799	1799	0
244	20240531	162400	35789	1799	1799	1799	1799	0
245	20240531	162300	35789	1799	1799	1799	1799	0
246	20240531	162200	35789	1799	1799	1799	1799	0
247	20240531	162100	35789	1799	1799	1799	1799	0
248	20240531	162000	35789	1799	1799	1799	1799	0
249	20240531	161900	35789	1799	1799	1799	1799	0
250	20240531	161800	35789	1799	1799	1799	1799	0
251	20240531	161700	35789	1799	1799	1799	1799	0
252	20240531	161600	35789	1799	1799	1799	1799	0
253	20240531	161500	35789	1799	1799	1799	1799	0
254	20240531	161400	35789	1799	1799	1799	1799	0
255	20240531	161300	35789	1799	1799	1799	1799	0
256	20240531	161200	35789	1799	1799	1799	1799	0
257	20240531	161100	35789	1799	1799	1799	1799	0
258	20240531	161000	35789	1799	1799	1799	1799	0
259	20240531	160900	35789	1799	1799	1799	1799	0
260	20240531	160800	35789	1799	1799	1799	1799	0
261	20240531	160700	35789	1799	1799	1799	1799	0
262	20240531	160600	35789	1799	1799	1799	1799	0
263	20240531	160500	35789	1799	1799	1799	1799	0
264	20240531	160400	35789	1799	1799	1799	1799	0
265	20240531	160300	35789	1799	1799	1799	1799	0
266	20240531	160200	35789	1799	1799	1799	1799	0
267	20240531	160100	35789	1799	1799	1799	1799	0
268	20240531	160000	35789	1799	1799	1799	1799	0
269	20240531	155900	35789	1799	1799	1799	1799	0
270	20240531	155800	35789	1799	1799	1799	1799	0
271	20240531	155700	35789	1799	1799	1799	1799	0
272	20240531	155600	35789	1799	1699	1799	1699	20
273	20240531	155500	35789	1799	1799	1799	1799	0
274	20240531	155400	35789	1799	1799	1799	1799	0
275	20240531	155300	35789	1799	1799	1799	1799	0
276	20240531	155200	35789	1799	1799	1799	1799	0
277	20240531	155100	35789	1799	1799	1799	1799	0
278	20240531	155000	35789	1799	1799	1799	1799	0
279	20240531	154900	35789	1799	1799	1799	1799	0
280	20240531	154800	35789	1799	1799	1799	1799	0
281	20240531	154700	35789	1799	1799	1799	1799	0
282	20240531	154600	35789	1799	1799	1799	1799	0
283	20240531	154500	35789	1799	1799	1799	1799	0
284	20240531	154400	35789	1799	1799	1799	1799	0
285	20240531	154300	35789	1799	1799	1799	1799	0
286	20240531	154200	35789	1799	1799	1799	1799	0
287	20240531	154100	35789	1799	1799	1799	1799	0
288	20240531	154000	35789	1799	1799	1799	1799	0
289	20240531	153900	35789	1799	1799	1799	1799	0
290	20240531	153800	35789	1799	1799	1799	1799	0
291	20240531	153700	35789	1799	1799	1799	1799	0
292	20240531	153600	35789	1799	1799	1799	1799	0
293	20240531	153500	35789	1799	1799	1799	1799	0
294	20240531	153400	35789	1799	1799	1799	1799	0
295	20240531	153300	35789	1799	1799	1799	1799	0
296	20240531	153200	35789	1799	1799	1799	1799	0
297	20240531	153100	35789	1799	1799	1799	1799	0
298	20240531	153000	35789	1799	1799	1799	1799	0
299	20240531	152900	35789	1799	1799	1799	1799	0
300	20240531	152800	35789	1799	1799	1799	1799	0
301	20240531	152700	35789	1799	1799	1799	1799	0
302	20240531	152600	35789	1799	1799	1799	1799	0
303	20240531	152500	35789	1799	1799	1799	1799	0
304	20240531	152400	35789	1799	1799	1799	1799	0
305	20240531	152300	35789	1799	1799	1799	1799	0
306	20240531	152200	35789	1799	1799	1799	1799	0
307	20240531	152100	35789	1799	1799	1799	1799	0
308	20240531	152000	35789	1799	1799	1799	1799	0
309	20240531	151900	35789	1799	1799	1799	1799	0
310	20240531	151800	35789	1799	1799	1799	1799	0
311	20240531	151700	35789	1799	1799	1799	1799	0
312	20240531	151600	35789	1799	1799	1799	1799	0
313	20240531	151500	35789	1799	1799	1799	1799	0
314	20240531	151400	35789	1799	1699	1799	1699	20
315	20240531	151300	1699	1699	1699	1699	1699	0
316	20240531	151200	1699	1699	1699	1699	1699	0
317	20240531	151100	1699	1699	1699	1699	1699	0
318	20240531	151000	1699	1699	1699	1699	1699	0
319	20240531	150900	1699	1699	1699	1699	1699	0
320	20240531	150800	1699	1699	1699	1699	1699	0
321	20240531	150700	1699	1699	1699	1699	1699	0
322	20240531	150600	1699	1699	1699	1699	1699	0
323	20240531	150500	1699	1699	1699	1699	1699	0
324	20240531	150400	1699	1699	1699	1699	1699	0
325	20240531	150300	1699	1699	1699	1699	1699	0
326	20240531	150200	1699	1699	1699	1699	1699	0
327	20240531	150100	1699	1699	1699	1699	1699	0
328	20240531	150000	1699	1699	1699	1699	1699	0
329	20240531	145900	1699	1699	1699	1699	1699	0
330	20240531	145800	1699	1699	1699	1699	1699	0
331	20240531	145700	1699	1699	1699	1699	1699	0
332	20240531	145600	1699	1699	1699	1699	1699	0
333	20240531	145500	1699	1699	1699	1699	1699	0
334	20240531	145400	1699	1699	1699	1699	1699	0
335	20240531	145300	1699	1699	1699	1699	1699	0
336	20240531	145200	1699	1699	1699	1699	1699	0
337	20240531	145100	1699	1699	1699	1699	1699	0
338	20240531	145000	1699	1699	1699	1699	1699	0
339	20240531	144900	1699	1699	1699	1699	1699	0
340	20240531	144800	1699	1699	1699	1699	1699	0
341	20240531	144700	1699	1699	1699	1699	1699	0
342	20240531	144600	1699	1699	1699	1699	1699	0
343	20240531	144500	1699	1699	1699	1699	1699	0
344	20240531	144400	1699	1699	1699	1699	1699	0
345	20240531	144300	1699	1699	1699	1699	1699	0
346	20240531	144200	1699	1699	1699	1699	1699	0
347	20240531	144100	1699	1699	1699	1699	1699	0
348	20240531	144000	1699	1699	1699	1699	1699	0
349	20240531	143900	1699	1699	1699	1699	1699	0
350	20240531	143800	1699	1699	1699	1699	1699	0
351	20240531	143700	1699	1699	1699	1699	1699	0
352	20240531	143600	1699	1699	1699	1699	1699	0
353	20240531	143500	1699	1699	1699	1699	1699	0
354	20240531	143400	1699	1699	1699	1699	1699	0
355	20240531	143300	1699	1699	1699	1699	1699	0
356	20240531	143200	1699	1699	1699	1699	1699	0
357	20240531	143100	1699	1699	1699	1699	1699	0
358	20240531	143000	1699	1699	1699	1699	1699	0
359	20240531	142900	1699	1699	1699	1699	1699	0
360	20240531	142800	1699	1699	1699	1699	1699	0
361	20240531	142700	1699	1699	1699	1699	1699	0
362	20240531	142600	1699	1699	1699	1699	1699	0
363	20240531	142500	1699	1699	1699	1699	1699	0
364	20240531	142400	1699	1699	1699	1699	1699	0
365	20240531	142300	1699	1699	1699	1699	1699	0
366	20240531	142200	1699	1699	1699	1699	1699	0
367	20240531	142100	1699	1699	1699	1699	1699	0
368	20240531	142000	1699	1699	1699	1699	1699	0
369	20240531	141900	1699	1699	1699	1699	1699	0
370	20240531	141800	1699	1699	1699	1699	1699	0
371	20240531	141700	1699	1699	1699	1699	1699	0
372	20240531	141600	1699	1699	1699	1699	1699	0
373	20240531	141500	1699	1699	1699	1699	1699	0
374	20240531	141400	1699	1699	1699	1699	1699	0
375	20240531	141300	1699	1699	1699	1699	1699	0
376	20240531	141200	1699	1699	1699	1699	1699	0
377	20240531	141100	1699	1699	1699	1699	1699	0
378	20240531	141000	1699	1699	1699	1699	1699	0
379	20240531	140900	1699	1699	1699	1699	1699	0
380	20240531	140800	1699	1699	1699	1699	1699	0
381	20240531	140700	1699	1699	1699	1699	1699	0
382	20240531	140600	1699	1699	1699	1699	1699	0
383	20240531	140500	1699	1699	1699	1699	1699	0
384	20240531	140400	1699	1699	1699	1699	1699	0
385	20240531	140300	1699	1699	1699	1699	1699	0
386	20240531	140200	1699	1699	1699	1699	1699	0
387	20240531	140100	1699	1699	1699	1699	1699	0
388	20240531	140000	1699	1699	1699	1699	1699	0
389	20240531	135900	1699	1699	1699	1699	1699	0
390	20240531	135800	1699	1699	1699	1699	1699	0
391	20240531	135700	1699	1699	1699	1699	1699	0
392	20240531	135600	1699	1699	1699	1699	1699	0
393	20240531	135500	1699	1699	1699	1699	1699	0
394	20240531	135400	1699	1699	1699	1699	1699	0
395	20240531	135300	1699	1699	1699	1699	1699	0
396	20240531	135200	1699	1699	1699	1699	1699	0
397	20240531	135100	1699	1699	1699	1699	1699	0
398	20240531	135000	1699	1699	1699	1699	1699	0
399	20240531	134900	1699	1699	1699	1699	1699	0
400	20240531	134800	1699	1699	1699	1699	1699	0
401	20240531	134700	1699	1699	1699	1699	1699	0
402	20240531	134600	1699	1699	1699	1699	1699	0
403	20240531	134500	1699	1699	1699	1699	1699	0
404	20240531	134400	1699	1699	1699	1699	1699	0
405	20240531	134300	1699	1699	1699	1699	1699	0
406	20240531	134200	1699	1699	1699	1699	1699	0
407	20240531	134100	1699	1699	1699	1699	1699	0
408	20240531	134000	1699	1699	1699	1699	1699	0
409	20240531	133900	1699	1699	1699	1699	1699	0
410	20240531	133800	1699	1699	1699	1699	1699	0
411	20240531	133700	1699	1699	1699	1699	1699	0
412	20240531	133600	1699	1699	1699	1699	1699	0
413	20240531	133500	1699	1699	1699	1699	1699	0
414	20240531	133400	1699	1699	1699	1699	1699	0
415	20240531	133300	1699	1699	1699	1699	1699	0
416	20240531	133200	1699	1699	1699	1699	1699	0
417	20240531	133100	1699	1699	1699	1699	1699	0
418	20240531	133000	1699	1699	1699	1699	1699	0
419	20240531	132900	1699	1699	1699	1699	1699	0
420	20240531	132800	1699	1699	1699	1699	1699	0
421	20240531	132700	1699	1699	1699	1699	1699	0
422	20240531	132600	1699	1699	1699	1699	1699	0
423	20240531	132500	1699	1699	1699	1699	1699	0
424	20240531	132400	1699	1699	1699	1699	1699	0
425	20240531	132300	1699	1699	1699	1699	1699	0
426	20240531	132200	1699	1699	1699	1699	1699	0
427	20240531	132100	1699	1699	1699	1699	1699	0
428	20240531	132000	1699	1699	1699	1699	1699	0
429	20240531	131900	1699	1699	1699	1699	1699	0
430	20240531	131800	1699	1699	1699	1699	1699	0
431	20240531	131700	1699	1699	1699	1699	1699	0
432	20240531	131600	1699	1699	1699	1699	1699	0
433	20240531	131500	1699	1699	1699	1699	1699	0
434	20240531	131400	1699	1699	1699	1699	1699	0
435	20240531	131300	1699	1699	1699	1699	1699	0
436	20240531	131200	1699	1699	1699	1699	1699	0
437	20240531	131100	1699	1699	1699	1699	1699	0
438	20240531	131000	1699	1699	1699	1699	1699	0
439	20240531	130900	1699	1699	1699	1699	1699	0
440	20240531	130800	1699	1699	1699	1699	1699	0
441	20240531	130700	1699	1699	1699	1699	1699	0
442	20240531	130600	1699	1699	1699	1699	1699	0
443	20240531	130500	1699	1699	1699	1699	1699	0
444	20240531	130400	1699	1699	1699	1699	1699	0
445	20240531	130300	1699	1699	1699	1699	1699	0
446	20240531	130200	1699	1699	1699	1699	1699	0
447	20240531	130100	1699	1699	1699	1699	1699	0
448	20240531	130000	1699	1699	1699	1699	1699	0
449	20240531	125900	1699	1699	1699	1699	1699	0
450	20240531	125800	1699	1699	1699	1699	1699	0
451	20240531	125700	1699	1699	1699	1699	1699	0
452	20240531	125600	1699	1699	1699	1699	1699	0
453	20240531	125500	1699	1699	1699	1699	1699	0
454	20240531	125400	1699	1699	1699	1699	1699	0
455	20240531	125300	1699	1699	1699	1699	1699	0
456	20240531	125200	1699	1699	1699	1699	1699	0
457	20240531	125100	1699	1699	1699	1699	1699	0
458	20240531	125000	1699	1699	1699	1699	1699	0
459	20240531	124900	1699	1699	1699	1699	1699	0
460	20240531	124800	1699	1699	1699	1699	1699	0
461	20240531	124700	1699	1699	1699	1699	1699	0
462	20240531	124600	1699	1699	1699	1699	1699	0
463	20240531	124500	1699	1699	1699	1699	1699	0
464	20240531	124400	1699	1699	1699	1699	1699	0
465	20240531	124300	1699	1699	1699	1699	1699	0
466	20240531	124200	1699	1699	1699	1699	1699	0
467	20240531	124100	1699	1699	1699	1699	1699	0
468	20240531	124000	1699	1699	1699	1699	1699	0
469	20240531	123900	1699	1699	1699	1699	1699	0
470	20240531	123800	1699	1699	1699	1699	1699	0
471	20240531	123700	1699	1699	1699	1699	1699	0
472	20240531	123600	1699	1699	1699	1699	1699	0
473	20240531	123500	1699	1699	1699	1699	1699	0
474	20240531	123400	1699	1699	1699	1699	1699	0
475	20240531	123300	1699	1699	1699	1699	1699	0
476	20240531	123200	1699	1699	1699	1699	1699	0
477	20240531	123100	1699	1699	1699	1699	1699	0
478	20240531	123000	1699	1699	1699	1699	1699	0
479	20240531	122900	1699	1699	1699	1699	1699	0
480	20240531	122800	1699	1699	1699	1699	1699	0
481	20240531	122700	1699	1699	1699	1699	1699	0
482	20240531	122600	1699	1699	1699	1699	1699	0
483	20240531	122500	1699	1699	1699	1699	1699	0
484	20240531	122400	1699	1699	1699	1699	1699	0
485	20240531	122300	1699	1699	1699	1699	1699	0
486	20240531	122200	1699	1699	1699	1699	1699	0
487	20240531	122100	1699	1699	1699	1699	1699	0
488	20240531	122000	1699	1699	1699	1699	1699	0
489	20240531	121900	1699	1699	1699	1699	1699	0
490	20240531	121800	1699	1699	1699	1699	1699	0
491	20240531	121700	1699	1699	1699	1699	1699	0
492	20240531	121600	1699	1699	1699	1699	1699	0
493	20240531	121500	1699	1699	1699	1699	1699	0
494	20240531	121400	1699	1699	1699	1699	1699	0
495	20240531	121300	1699	1699	1699	1699	1699	0
496	20240531	121200	1699	1699	1699	1699	1699	0
497	20240531	121100	1699	1699	1699	1699	1699	0
498	20240531	121000	1699	1699	1699	1699	1699	0
499	20240531	120900	1699	1699	1699	1699	1699	0
500	20240531	120800	1699	1699	1699	1699	1699	0
501	20240531	120700	1699	1699	1699	1699	1699	0
502	20240531	120600	1699	1699	1699	1699	1699	0
503	20240531	120500	1699	1699	1699	1699	1699	0
504	20240531	120400	1699	1699	1699	1699	1699	0
505	20240531	120300	1699	1699	1699	1699	1699	0
506	20240531	120200	1699	1699	1699	1699	1699	0
507	20240531	120100	1699	1699	1699	1699	1699	0
508	20240531	120000	1699	1699	1699	1699	1699	0
509	20240531	115900	1699	1699	1699	1699	1699	0
510	20240531	115800	1699	1699	1699	1699	1699	0
511	20240531	115700	1699	1699	1699	1699	1699	0
512	20240531	115600	1699	1699	1699	1699	1699	0
513	20240531	115500	1699	1699	1699	1699	1699	0
514	20240531	115400	1699	1699	1699	1699	1699	0
515	20240531	115300	1699	1699	1699	1699	1699	0
516	20240531	115200	1699	1699	1699	1699	1699	0
517	20240531	115100	1699	1699	1699	1699	1699	0
518	20240531	115000	1699	1699	1699	1699	1699	0
519	20240531	114900	1699	1699	1699	1699	1699	0
520	20240531	114800	1699	1699	1699	1699	1699	0
521	20240531	114700	1699	1699	1699	1699	1699	0
522	20240531	114600	1699	1699	1699	1699	1699	0
523	20240531	114500	1699	1699	1699	1699	1699	0
524	20240531	114400	1699	1699	1699	1699	1699	0
525	20240531	114300	1699	1699	1699	1699	1699	0
526	20240531	114200	1699	1699	1699	1699	1699	0
527	20240531	114100	1699	1699	1699	1699	1699	0
528	20240531	114000	1699	1699	1699	1699	1699	0
529	20240531	113900	1699	1699	1699	1699	1699	0
530	20240531	113800	1699	1699	1699	1699	1699	0
531	20240531	113700	1699	1699	1699	1699	1699	0
532	20240531	113600	1699	1699	1699	1699	1699	0
533	20240531	113500	1699	1699	1699	1699	1699	0
534	20240531	113400	1699	1699	1699	1699	1699	0
535	20240531	113300	1699	1699	1699	1699	1699	0
536	20240531	113200	1699	1699	1699	1699	1699	0
537	20240531	113100	1699	1699	1699	1699	1699	0
538	20240531	113000	1699	1699	1699	1699	1699	0
539	20240531	112900	1699	1699	1699	1699	1699	0
540	20240531	112800	1699	1699	1699	1699	1699	0
541	20240531	112700	1699	1699	1699	1699	1699	0
542	20240531	112600	1699	1699	1699	1699	1699	0
543	20240531	112500	1699	1699	1699	1699	1699	0
544	20240531	112400	1699	1699	1699	1699	1699	0
545	20240531	112300	1699	1699	1699	1699	1699	0
546	20240531	112200	1699	1699	1699	1699	1699	0
547	20240531	112100	1699	1699	1699	1699	1699	0
548	20240531	112000	1699	1699	1699	1699	1699	0
549	20240531	111900	1699	1699	1699	1699	1699	0
550	20240531	111800	1699	1699	1699	1699	1699	0
551	20240531	111700	1699	1699	1699	1699	1699	0
552	20240531	111600	1699	1699	1699	1699	1699	0
553	20240531	111500	1699	1699	1699	1699	1699	0
554	20240531	111400	1699	1699	1699	1699	1699	0
555	20240531	111300	1699	1699	1699	1699	1699	0
556	20240531	111200	1699	1699	1699	1699	1699	0
557	20240531	111100	1699	1699	1699	1699	1699	0
558	20240531	111000	1699	1699	1699	1699	1699	0
559	20240531	110900	1699	1699	1699	1699	1699	0
560	20240531	110800	1699	1699	1699	1699	1699	0
561	20240531	110700	1699	1699	1699	1699	1699	0
562	20240531	110600	1699	1699	1699	1699	1699	0
563	20240531	110500	1699	1699	1699	1699	1699	0
564	20240531	110400	1699	1699	1699	1699	1699	0
565	20240531	110300	1699	1699	1699	1699	1699	0
566	20240531	110200	1699	1699	1699	1699	1699	0
567	20240531	110100	1699	1699	1699	1699	1699	0
568	20240531	110000	1699	1699	1699	1699	1699	0
569	20240531	105900	1699	1699	1699	1699	1699	0
570	20240531	105800	1699	1699	1699	1699	1699	0
571	20240531	105700	1699	1699	1699	1699	1699	0
572	20240531	105600	1699	1699	1699	1699	1699	0
573	20240531	105500	1699	1699	1699	1699	1699	0
574	20240531	105400	1699	1699	1699	1699	1699	0
575	20240531	105300	1699	1699	1699	1699	1699	0
576	20240531	105200	1699	1699	1699	1699	1699	0
577	20240531	105100	1699	1699	1699	1699	1699	0
578	20240531	105000	1699	1699	1699	1699	1699	0
579	20240531	104900	1699	1699	1699	1699	1699	0
580	20240531	104800	1699	1699	1699	1699	1699	0
581	20240531	104700	1699	1699	1699	1699	1699	0
582	20240531	104600	1699	1699	1699	1699	1699	0
583	20240531	104500	1699	1699	1699	1699	1699	0
584	20240531	104400	1699	1699	1699	1699	1699	0
585	20240531	104300	1699	1699	1699	1699	1699	0
586	20240531	104200	1699	1699	1699	1699	1699	0
587	20240531	104100	1699	1699	1699	1699	1699	0
588	20240531	104000	1699	1699	1699	1699	1699	0
589	20240531	103900	1699	1699	1699	1699	1699	0
590	20240531	103800	1699	1699	1699	1699	1699	0
591	20240531	103700	1699	1699	1699	1699	1699	0
592	20240531	103600	1699	1699	1699	1699	1699	0
593	20240531	103500	1699	1699	1699	1699	1699	0
594	20240531	103400	1699	1699	1699	1699	1699	0
595	20240531	103300	1699	1699	1699	1699	1699	0
596	20240531	103200	1699	1699	1699	1699	1699	0
597	20240531	103100	1699	1699	1699	1699	1699	0
598	20240531	103000	1699	1699	1699	1699	1699	0
599	20240531	102900	1699	1699	1699	1699	1699	0
600	20240531	102800	1699	1699	1699	1699	1699	0
601	20240531	102700	1699	1699	1699	1699	1699	0
602	20240531	102600	1699	1699	1699	1699	1699	0
603	20240531	102500	1699	1699	1699	1699	1699	0
604	20240531	102400	1699	1699	1699	1699	1699	0
605	20240531	102300	1699	1699	1699	1699	1699	0
606	20240531	102200	1699	1699	1699	1699	1699	0
607	20240531	102100	1699	1699	1699	1699	1699	0
608	20240531	102000	1699	1699	1699	1699	1699	0
609	20240531	101900	1699	1699	1699	1699	1699	0
610	20240531	101800	1699	1699	1699	1699	1699	0
611	20240531	101700	1699	1699	1699	1699	1699	0
612	20240531	101600	1699	1699	1699	1699	1699	0
613	20240531	101500	1699	1699	1699	1699	1699	0
614	20240531	101400	1699	1699	1699	1699	1699	0
615	20240531	101300	1699	1699	1699	1699	1699	0
616	20240531	101200	1699	1699	1699	1699	1699	0
617	20240531	101100	1699	1699	1699	1699	1699	0
618	20240531	101000	1699	1699	1699	1699	1699	0
619	20240531	100900	1699	1699	1699	1699	1699	0
620	20240531	100800	1699	1699	1699	1699	1699	0
621	20240531	100700	1699	1699	1699	1699	1699	0
622	20240531	100600	1699	1699	1699	1699	1699	0
623	20240531	100500	1699	1699	1699	1699	1699	0
624	20240531	100400	1699	1699	1699	1699	1699	0
625	20240531	100300	1699	1699	1699	1699	1699	0
626	20240531	100200	1699	1699	1699	1699	1699	0
627	20240531	100100	1699	1699	1699	1699	1699	0
628	20240531	100000	1699	1699	1699	1699	1699	0
629	20240531	095900	1699	1699	1699	1699	1699	0
630	20240531	095800	1699	1699	1699	1699	1699	0
631	20240531	095700	1699	1699	1699	1699	1699	0
632	20240531	095600	1699	1699	1699	1699	1699	0
633	20240531	095500	1699	1699	1699	1699	1699	0
634	20240531	095400	1699	1699	1699	1699	1699	0
635	20240531	095300	1699	1699	1699	1699	1699	0
636	20240531	095200	1699	1699	1699	1699	1699	0
637	20240531	095100	1699	1699	1699	1699	1699	0
638	20240531	095000	1699	1699	1699	1699	1699	0
639	20240531	094900	1699	1699	1699	1699	1699	0
640	20240531	094800	1699	1699	1699	1699	1699	0
641	20240531	094700	1699	1699	1699	1699	1699	0
642	20240531	094600	1699	1699	1699	1699	1699	0
643	20240531	094500	1699	1699	1699	1699	1699	0
644	20240531	094400	1699	1699	1699	1699	1699	1
645	20240531	094300	0	1900	1900	1900	1900	0
646	20240531	094200	0	1900	1900	1900	1900	0
647	20240531	094100	0	1900	1900	1900	1900	0
648	20240531	094000	0	1900	1900	1900	1900	0
649	20240531	093900	0	1900	1900	1900	1900	0
650	20240531	093800	0	1900	1900	1900	1900	0
651	20240531	093700	0	1900	1900	1900	1900	0
652	20240531	093600	0	1900	1900	1900	1900	0
653	20240531	093500	0	1900	1900	1900	1900	0
654	20240531	093400	0	1900	1900	1900	1900	0
655	20240531	093300	0	1900	1900	1900	1900	0
656	20240531	093200	0	1900	1900	1900	1900	0
657	20240531	093100	0	1900	1900	1900	1900	0
658	20240531	093000	0	1900	1900	1900	1900	0
659	20240531	092900	0	1900	1900	1900	1900	0
660	20240531	092800	0	1900	1900	1900	1900	0
661	20240531	092700	0	1900	1900	1900	1900	0
662	20240531	092600	0	1900	1900	1900	1900	0
663	20240531	092500	0	1900	1900	1900	1900	0
664	20240531	092400	0	1900	1900	1900	1900	0
665	20240531	092300	0	1900	1900	1900	1900	0
666	20240531	092200	0	1900	1900	1900	1900	0
667	20240531	092100	0	1900	1900	1900	1900	0
668	20240531	092000	0	1900	1900	1900	1900	0
669	20240531	091900	0	1900	1900	1900	1900	0
670	20240531	091800	0	1900	1900	1900	1900	0
671	20240531	091700	0	1900	1900	1900	1900	0
672	20240531	091600	0	1900	1900	1900	1900	0
673	20240531	091500	0	1900	1900	1900	1900	0
674	20240531	091400	0	1900	1900	1900	1900	0
675	20240531	091300	0	1900	1900	1900	1900	0
676	20240531	091200	0	1900	1900	1900	1900	0
677	20240531	091100	0	1900	1900	1900	1900	0
678	20240531	091000	0	1900	1900	1900	1900	0
679	20240531	090900	0	1900	1900	1900	1900	0
680	20240531	090800	0	1900	1900	1900	1900	0
681	20240531	090700	0	1900	1900	1900	1900	0
682	20240531	090600	0	1900	1900	1900	1900	0
683	20240531	090500	0	1900	1900	1900	1900	0
684	20240531	090400	0	1900	1900	1900	1900	0
685	20240531	090300	0	1900	1900	1900	1900	0
686	20240531	090200	0	1900	1900	1900	1900	0
687	20240531	090100	0	1900	1900	1900	1900	0
688	20240531	090000	0	1900	1900	1900	1900	0