KissMeData/103660/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	201200	1776	1776	1776	1776	1776	1
3	20240531	201100	1776	1776	1776	1776	1776	0
4	20240531	201000	1776	1776	1776	1776	1776	0
5	20240531	200900	1776	1776	1776	1776	1776	0
6	20240531	200800	1776	1776	1776	1776	1776	0
7	20240531	200700	1776	1776	1776	1776	1776	0
8	20240531	200600	1776	1776	1776	1776	1776	0
9	20240531	200500	1776	1776	1776	1776	1776	0
10	20240531	200400	1776	1776	1776	1776	1776	0
11	20240531	200300	1776	1776	1776	1776	1776	0
12	20240531	200200	1776	1776	1776	1776	1776	0
13	20240531	200100	1776	1776	1776	1776	1776	0
14	20240531	200000	1776	1776	1776	1776	1776	0
15	20240531	195900	1776	1776	1776	1776	1776	0
16	20240531	195800	1776	1776	1776	1776	1776	0
17	20240531	195700	1776	1776	1776	1776	1776	0
18	20240531	195600	1776	1776	1776	1776	1776	0
19	20240531	195500	1776	1776	1776	1776	1776	0
20	20240531	195400	1776	1776	1776	1776	1776	0
21	20240531	195300	1776	1776	1776	1776	1776	0
22	20240531	195200	1776	1776	1776	1776	1776	0
23	20240531	195100	1776	1776	1776	1776	1776	0
24	20240531	195000	1776	1776	1776	1776	1776	0
25	20240531	194900	1776	1776	1776	1776	1776	0
26	20240531	194800	1776	1776	1776	1776	1776	0
27	20240531	194700	1776	1776	1776	1776	1776	0
28	20240531	194600	1776	1776	1776	1776	1776	0
29	20240531	194500	1776	1776	1776	1776	1776	0
30	20240531	194400	1776	1776	1776	1776	1776	0
31	20240531	194300	1776	1776	1776	1776	1776	0
32	20240531	194200	1776	1776	1776	1776	1776	1
33	20240531	194100	1776	1776	1776	1776	1776	0
34	20240531	194000	1776	1776	1776	1776	1776	0
35	20240531	193900	1776	1776	1776	1776	1776	0
36	20240531	193800	1776	1776	1776	1776	1776	0
37	20240531	193700	1776	1776	1776	1776	1776	0
38	20240531	193600	1776	1776	1776	1776	1776	0
39	20240531	193500	1776	1776	1776	1776	1776	0
40	20240531	193400	1776	1776	1776	1776	1776	0
41	20240531	193300	1776	1776	1776	1776	1776	0
42	20240531	193200	1776	1776	1776	1776	1776	0
43	20240531	193100	1776	1776	1776	1776	1776	0
44	20240531	193000	1776	1776	1776	1776	1776	0
45	20240531	192900	1776	1776	1776	1776	1776	0
46	20240531	192800	1776	1776	1776	1776	1776	0
47	20240531	192700	1776	1776	1776	1776	1776	0
48	20240531	192600	1776	1776	1776	1776	1776	0
49	20240531	192500	1776	1776	1776	1776	1776	0
50	20240531	192400	1776	1776	1776	1776	1776	0
51	20240531	192300	1776	1776	1776	1776	1776	0
52	20240531	192200	1776	1776	1776	1776	1776	0
53	20240531	192100	1776	1776	1776	1776	1776	0
54	20240531	192000	1776	1776	1776	1776	1776	0
55	20240531	191900	1776	1776	1776	1776	1776	0
56	20240531	191800	1776	1776	1776	1776	1776	0
57	20240531	191700	1776	1776	1776	1776	1776	0
58	20240531	191600	1776	1776	1776	1776	1776	0
59	20240531	191500	1776	1776	1776	1776	1776	0
60	20240531	191400	1776	1776	1776	1776	1776	0
61	20240531	191300	1776	1776	1776	1776	1776	0
62	20240531	191200	1776	1776	1776	1776	1776	1
63	20240531	191100	1776	1776	1776	1776	1776	0
64	20240531	191000	1776	1776	1776	1776	1776	0
65	20240531	190900	1776	1776	1776	1776	1776	0
66	20240531	190800	1776	1776	1776	1776	1776	0
67	20240531	190700	1776	1776	1776	1776	1776	0
68	20240531	190600	1776	1776	1776	1776	1776	0
69	20240531	190500	1776	1776	1776	1776	1776	0
70	20240531	190400	1776	1776	1776	1776	1776	0
71	20240531	190300	1776	1776	1776	1776	1776	0
72	20240531	190200	1776	1776	1776	1776	1776	0
73	20240531	190100	1776	1776	1776	1776	1776	0
74	20240531	190000	1776	1776	1776	1776	1776	0
75	20240531	185900	1776	1776	1776	1776	1776	0
76	20240531	185800	1776	1776	1776	1776	1776	0
77	20240531	185700	1776	1776	1776	1776	1776	0
78	20240531	185600	1776	1776	1776	1776	1776	0
79	20240531	185500	1776	1776	1776	1776	1776	0
80	20240531	185400	1776	1776	1776	1776	1776	0
81	20240531	185300	1776	1776	1776	1776	1776	0
82	20240531	185200	1776	1776	1776	1776	1776	0
83	20240531	185100	1776	1776	1776	1776	1776	0
84	20240531	185000	1776	1776	1776	1776	1776	0
85	20240531	184900	1776	1776	1776	1776	1776	0
86	20240531	184800	1776	1776	1776	1776	1776	0
87	20240531	184700	1776	1776	1776	1776	1776	0
88	20240531	184600	1776	1776	1776	1776	1776	0
89	20240531	184500	1776	1776	1776	1776	1776	0
90	20240531	184400	1776	1776	1776	1776	1776	0
91	20240531	184300	1776	1776	1776	1776	1776	0
92	20240531	184200	1776	1776	1776	1776	1776	1
93	20240531	184100	1776	1776	1776	1776	1776	0
94	20240531	184000	1776	1776	1776	1776	1776	0
95	20240531	183900	1776	1776	1776	1776	1776	0
96	20240531	183800	1776	1776	1776	1776	1776	0
97	20240531	183700	1776	1776	1776	1776	1776	0
98	20240531	183600	1776	1776	1776	1776	1776	0
99	20240531	183500	1776	1776	1776	1776	1776	0
100	20240531	183400	1776	1776	1776	1776	1776	0
101	20240531	183300	1776	1776	1776	1776	1776	0
102	20240531	183200	1776	1776	1776	1776	1776	0
103	20240531	183100	1776	1776	1776	1776	1776	0
104	20240531	183000	1776	1776	1776	1776	1776	0
105	20240531	182900	1776	1776	1776	1776	1776	0
106	20240531	182800	1776	1776	1776	1776	1776	0
107	20240531	182700	1776	1776	1776	1776	1776	0
108	20240531	182600	1776	1776	1776	1776	1776	0
109	20240531	182500	1776	1776	1776	1776	1776	0
110	20240531	182400	1776	1776	1776	1776	1776	0
111	20240531	182300	1776	1776	1776	1776	1776	0
112	20240531	182200	1776	1776	1776	1776	1776	0
113	20240531	182100	1776	1776	1776	1776	1776	0
114	20240531	182000	1776	1776	1776	1776	1776	0
115	20240531	181900	1776	1776	1776	1776	1776	0
116	20240531	181800	1776	1776	1776	1776	1776	0
117	20240531	181700	1776	1776	1776	1776	1776	0
118	20240531	181600	1776	1776	1776	1776	1776	0
119	20240531	181500	1776	1776	1776	1776	1776	0
120	20240531	181400	1776	1776	1776	1776	1776	0
121	20240531	181300	1776	1776	1776	1776	1776	0
122	20240531	181200	1776	1776	1776	1776	1776	1
123	20240531	181100	1776	1776	1776	1776	1776	0
124	20240531	181000	1776	1776	1776	1776	1776	0
125	20240531	180900	1776	1776	1776	1776	1776	0
126	20240531	180800	1776	1776	1776	1776	1776	0
127	20240531	180700	1776	1776	1776	1776	1776	0
128	20240531	180600	1776	1776	1776	1776	1776	0
129	20240531	180500	1776	1776	1776	1776	1776	0
130	20240531	180400	1776	1776	1776	1776	1776	0
131	20240531	180300	1776	1776	1776	1776	1776	0
132	20240531	180200	1776	1776	1776	1776	1776	0
133	20240531	180100	1776	1776	1776	1776	1776	0
134	20240531	180000	1776	1776	1776	1776	1776	0
135	20240531	175900	1776	1776	1776	1776	1776	0
136	20240531	175800	1776	1776	1776	1776	1776	0
137	20240531	175700	1776	1776	1776	1776	1776	0
138	20240531	175600	1776	1776	1776	1776	1776	0
139	20240531	175500	1776	1776	1776	1776	1776	0
140	20240531	175400	1776	1776	1776	1776	1776	0
141	20240531	175300	1776	1776	1776	1776	1776	0
142	20240531	175200	1776	1776	1776	1776	1776	0
143	20240531	175100	1776	1776	1776	1776	1776	0
144	20240531	175000	1776	1776	1776	1776	1776	0
145	20240531	174900	1776	1776	1776	1776	1776	0
146	20240531	174800	1776	1776	1776	1776	1776	0
147	20240531	174700	1776	1776	1776	1776	1776	0
148	20240531	174600	1776	1776	1776	1776	1776	0
149	20240531	174500	1776	1776	1776	1776	1776	0
150	20240531	174400	1776	1776	1776	1776	1776	0
151	20240531	174300	1776	1776	1776	1776	1776	0
152	20240531	174200	1776	1776	1776	1776	1776	1
153	20240531	174100	1776	1776	1776	1776	1776	0
154	20240531	174000	1776	1776	1776	1776	1776	0
155	20240531	173900	1776	1776	1776	1776	1776	0
156	20240531	173800	1776	1776	1776	1776	1776	0
157	20240531	173700	1776	1776	1776	1776	1776	0
158	20240531	173600	1776	1776	1776	1776	1776	0
159	20240531	173500	1776	1776	1776	1776	1776	0
160	20240531	173400	1776	1776	1776	1776	1776	0
161	20240531	173300	1776	1776	1776	1776	1776	0
162	20240531	173200	1776	1776	1776	1776	1776	0
163	20240531	173100	1776	1776	1776	1776	1776	0
164	20240531	173000	1776	1776	1776	1776	1776	0
165	20240531	172900	1776	1776	1776	1776	1776	0
166	20240531	172800	1776	1776	1776	1776	1776	0
167	20240531	172700	1776	1776	1776	1776	1776	0
168	20240531	172600	1776	1776	1776	1776	1776	0
169	20240531	172500	1776	1776	1776	1776	1776	0
170	20240531	172400	1776	1776	1776	1776	1776	0
171	20240531	172300	1776	1776	1776	1776	1776	0
172	20240531	172200	1776	1776	1776	1776	1776	0
173	20240531	172100	1776	1776	1776	1776	1776	0
174	20240531	172000	1776	1776	1776	1776	1776	0
175	20240531	171900	1776	1776	1776	1776	1776	0
176	20240531	171800	1776	1776	1776	1776	1776	0
177	20240531	171700	1776	1776	1776	1776	1776	0
178	20240531	171600	1776	1776	1776	1776	1776	0
179	20240531	171500	1776	1776	1776	1776	1776	0
180	20240531	171400	1776	1776	1776	1776	1776	0
181	20240531	171300	1776	1776	1776	1776	1776	0
182	20240531	171200	1776	1776	1776	1776	1776	1
183	20240531	171100	1776	1776	1776	1776	1776	0
184	20240531	171000	1776	1776	1776	1776	1776	0
185	20240531	170900	1776	1776	1776	1776	1776	0
186	20240531	170800	1776	1776	1776	1776	1776	0
187	20240531	170700	1776	1776	1776	1776	1776	0
188	20240531	170600	1776	1776	1776	1776	1776	0
189	20240531	170500	1776	1776	1776	1776	1776	0
190	20240531	170400	1776	1776	1776	1776	1776	0
191	20240531	170300	1776	1776	1776	1776	1776	0
192	20240531	170200	1776	1776	1776	1776	1776	0
193	20240531	170100	1776	1776	1776	1776	1776	0
194	20240531	170000	1776	1776	1776	1776	1776	0
195	20240531	165900	1776	1776	1776	1776	1776	0
196	20240531	165800	1776	1776	1776	1776	1776	0
197	20240531	165700	1776	1776	1776	1776	1776	0
198	20240531	165600	1776	1776	1776	1776	1776	0
199	20240531	165500	1776	1776	1776	1776	1776	0
200	20240531	165400	1776	1776	1776	1776	1776	0
201	20240531	165300	1776	1776	1776	1776	1776	0
202	20240531	165200	1776	1776	1776	1776	1776	0
203	20240531	165100	1776	1776	1776	1776	1776	0
204	20240531	165000	1776	1776	1776	1776	1776	0
205	20240531	164900	1776	1776	1776	1776	1776	0
206	20240531	164800	1776	1776	1776	1776	1776	0
207	20240531	164700	1776	1776	1776	1776	1776	0
208	20240531	164600	1776	1776	1776	1776	1776	0
209	20240531	164500	1776	1776	1776	1776	1776	0
210	20240531	164400	1776	1776	1776	1776	1776	0
211	20240531	164300	1776	1776	1776	1776	1776	0
212	20240531	164200	1776	1776	1776	1776	1776	1
213	20240531	164100	1776	1776	1776	1776	1776	0
214	20240531	164000	1776	1776	1776	1776	1776	0
215	20240531	163900	1776	1776	1776	1776	1776	0
216	20240531	163800	1776	1776	1776	1776	1776	0
217	20240531	163700	1776	1776	1776	1776	1776	0
218	20240531	163600	1776	1776	1776	1776	1776	0
219	20240531	163500	1776	1776	1776	1776	1776	0
220	20240531	163400	1776	1776	1776	1776	1776	0
221	20240531	163300	1776	1776	1776	1776	1776	0
222	20240531	163200	1776	1776	1776	1776	1776	0
223	20240531	163100	1776	1776	1776	1776	1776	0
224	20240531	163000	1776	1776	1776	1776	1776	0
225	20240531	162900	1776	1776	1776	1776	1776	0
226	20240531	162800	1776	1776	1776	1776	1776	0
227	20240531	162700	1776	1776	1776	1776	1776	0
228	20240531	162600	1776	1776	1776	1776	1776	0
229	20240531	162500	1776	1776	1776	1776	1776	0
230	20240531	162400	1776	1776	1776	1776	1776	0
231	20240531	162300	1776	1776	1776	1776	1776	0
232	20240531	162200	1776	1776	1776	1776	1776	0
233	20240531	162100	1776	1776	1776	1776	1776	0
234	20240531	162000	1776	1776	1776	1776	1776	0
235	20240531	161900	1776	1776	1776	1776	1776	0
236	20240531	161800	1776	1776	1776	1776	1776	0
237	20240531	161700	1776	1776	1776	1776	1776	0
238	20240531	161600	1776	1776	1776	1776	1776	0
239	20240531	161500	1776	1776	1776	1776	1776	0
240	20240531	161400	1776	1776	1776	1776	1776	0
241	20240531	161300	1776	1776	1776	1776	1776	0
242	20240531	161200	1776	1776	1776	1776	1776	1
243	20240531	161100	1776	1776	1776	1776	1776	0
244	20240531	161000	1776	1776	1776	1776	1776	0
245	20240531	160900	1776	1776	1776	1776	1776	0
246	20240531	160800	1776	1776	1776	1776	1776	0
247	20240531	160700	1776	1776	1776	1776	1776	0
248	20240531	160600	1776	1776	1776	1776	1776	0
249	20240531	160500	1776	1776	1776	1776	1776	0
250	20240531	160400	1776	1776	1776	1776	1776	0
251	20240531	160300	1776	1776	1776	1776	1776	0
252	20240531	160200	1776	1776	1776	1776	1776	0
253	20240531	160100	1776	1776	1776	1776	1776	0
254	20240531	160000	1776	1776	1776	1776	1776	0
255	20240531	155900	1776	1776	1776	1776	1776	0
256	20240531	155800	1776	1776	1776	1776	1776	0
257	20240531	155700	1776	1776	1776	1776	1776	0
258	20240531	155600	1776	1776	1776	1776	1776	0
259	20240531	155500	1776	1776	1776	1776	1776	0
260	20240531	155400	1776	1776	1776	1776	1776	0
261	20240531	155300	1776	1776	1776	1776	1776	0
262	20240531	155200	1776	1776	1776	1776	1776	0
263	20240531	155100	1776	1776	1776	1776	1776	0
264	20240531	155000	1776	1776	1776	1776	1776	0
265	20240531	154900	1776	1776	1776	1776	1776	0
266	20240531	154800	1776	1776	1776	1776	1776	0
267	20240531	154700	1776	1776	1776	1776	1776	0
268	20240531	154600	1776	1776	1776	1776	1776	0
269	20240531	154500	1776	1776	1776	1776	1776	0
270	20240531	154400	1776	1776	1776	1776	1776	0
271	20240531	154300	1776	1776	1776	1776	1776	0
272	20240531	154200	1776	1776	1776	1776	1776	1
273	20240531	154100	1776	1776	1776	1776	1776	0
274	20240531	154000	1776	1776	1776	1776	1776	0
275	20240531	153900	1776	1776	1776	1776	1776	0
276	20240531	153800	1776	1776	1776	1776	1776	0
277	20240531	153700	1776	1776	1776	1776	1776	0
278	20240531	153600	1776	1776	1776	1776	1776	0
279	20240531	153500	1776	1776	1776	1776	1776	0
280	20240531	153400	1776	1776	1776	1776	1776	0
281	20240531	153300	1776	1776	1776	1776	1776	0
282	20240531	153200	1776	1776	1776	1776	1776	0
283	20240531	153100	1776	1776	1776	1776	1776	0
284	20240531	153000	1776	1776	1776	1776	1776	0
285	20240531	152900	1776	1776	1776	1776	1776	0
286	20240531	152800	1776	1776	1776	1776	1776	0
287	20240531	152700	1776	1776	1776	1776	1776	0
288	20240531	152600	1776	1776	1776	1776	1776	0
289	20240531	152500	1776	1776	1776	1776	1776	0
290	20240531	152400	1776	1776	1776	1776	1776	0
291	20240531	152300	1776	1776	1776	1776	1776	0
292	20240531	152200	1776	1776	1776	1776	1776	0
293	20240531	152100	1776	1776	1776	1776	1776	0
294	20240531	152000	1776	1776	1776	1776	1776	0
295	20240531	151900	1776	1776	1776	1776	1776	0
296	20240531	151800	1776	1776	1776	1776	1776	0
297	20240531	151700	1776	1776	1776	1776	1776	0
298	20240531	151600	1776	1776	1776	1776	1776	0
299	20240531	151500	1776	1776	1776	1776	1776	0
300	20240531	151400	1776	1776	1776	1776	1776	0
301	20240531	151300	1776	1776	1776	1776	1776	0
302	20240531	151200	1776	1776	1776	1776	1776	0
303	20240531	151100	1776	1776	1776	1776	1776	0
304	20240531	151000	1776	1776	1776	1776	1776	0
305	20240531	150900	1776	1776	1776	1776	1776	0
306	20240531	150800	1776	1776	1776	1776	1776	0
307	20240531	150700	1776	1776	1776	1776	1776	0
308	20240531	150600	1776	1776	1776	1776	1776	0
309	20240531	150500	1776	1776	1776	1776	1776	0
310	20240531	150400	1776	1776	1776	1776	1776	0
311	20240531	150300	1776	1776	1776	1776	1776	0
312	20240531	150200	1776	1776	1776	1776	1776	0
313	20240531	150100	1776	1776	1776	1776	1776	0
314	20240531	150000	1776	1776	1776	1776	1776	0
315	20240531	145900	1776	1776	1776	1776	1776	0
316	20240531	145800	1776	1776	1776	1776	1776	0
317	20240531	145700	1776	1776	1776	1776	1776	0
318	20240531	145600	1776	1776	1776	1776	1776	0
319	20240531	145500	1776	1776	1776	1776	1776	0
320	20240531	145400	1776	1776	1776	1776	1776	0
321	20240531	145300	1776	1776	1776	1776	1776	0
322	20240531	145200	1776	1776	1776	1776	1776	0
323	20240531	145100	1776	1776	1776	1776	1776	0
324	20240531	145000	1776	1776	1776	1776	1776	0
325	20240531	144900	1776	1776	1776	1776	1776	0
326	20240531	144800	1776	1776	1776	1776	1776	0
327	20240531	144700	1776	1776	1776	1776	1776	0
328	20240531	144600	1776	1776	1776	1776	1776	0
329	20240531	144500	1776	1776	1776	1776	1776	0
330	20240531	144400	1776	1776	1776	1776	1776	0
331	20240531	144300	1776	1776	1776	1776	1776	0
332	20240531	144200	1776	1776	1776	1776	1776	0
333	20240531	144100	1776	1776	1776	1776	1776	0
334	20240531	144000	1776	1776	1776	1776	1776	0
335	20240531	143900	1776	1776	1776	1776	1776	0
336	20240531	143800	1776	1776	1776	1776	1776	0
337	20240531	143700	1776	1776	1776	1776	1776	0
338	20240531	143600	1776	1776	1776	1776	1776	0
339	20240531	143500	1776	1776	1776	1776	1776	0
340	20240531	143400	1776	1776	1776	1776	1776	0
341	20240531	143300	1776	1776	1776	1776	1776	0
342	20240531	143200	1776	1776	1776	1776	1776	0
343	20240531	143100	1776	1776	1776	1776	1776	0
344	20240531	143000	1776	1776	1776	1776	1776	0
345	20240531	142900	1776	1776	1776	1776	1776	0
346	20240531	142800	1776	1776	1776	1776	1776	0
347	20240531	142700	1776	1776	1776	1776	1776	0
348	20240531	142600	1776	1776	1776	1776	1776	0
349	20240531	142500	1776	1776	1776	1776	1776	0
350	20240531	142400	1776	1776	1776	1776	1776	0
351	20240531	142300	1776	1776	1776	1776	1776	0
352	20240531	142200	1776	1776	1776	1776	1776	0
353	20240531	142100	1776	1776	1776	1776	1776	0
354	20240531	142000	1776	1776	1776	1776	1776	0
355	20240531	141900	1776	1776	1776	1776	1776	0
356	20240531	141800	1776	1776	1776	1776	1776	0
357	20240531	141700	1776	1776	1776	1776	1776	0
358	20240531	141600	1776	1776	1776	1776	1776	0
359	20240531	141500	1776	1776	1776	1776	1776	0
360	20240531	141400	1776	1776	1776	1776	1776	0
361	20240531	141300	1776	1776	1776	1776	1776	0
362	20240531	141200	1776	1776	1776	1776	1776	0
363	20240531	141100	1776	1776	1776	1776	1776	0
364	20240531	141000	1776	1776	1776	1776	1776	0
365	20240531	140900	1776	1776	1776	1776	1776	0
366	20240531	140800	1776	1776	1776	1776	1776	0
367	20240531	140700	1776	1776	1776	1776	1776	0
368	20240531	140600	1776	1776	1776	1776	1776	0
369	20240531	140500	1776	1776	1776	1776	1776	0
370	20240531	140400	1776	1776	1776	1776	1776	0
371	20240531	140300	1776	1776	1776	1776	1776	0
372	20240531	140200	1776	1776	1776	1776	1776	0
373	20240531	140100	1776	1776	1776	1776	1776	0
374	20240531	140000	1776	1776	1776	1776	1776	0
375	20240531	135900	1776	1776	1776	1776	1776	0
376	20240531	135800	1776	1776	1776	1776	1776	0
377	20240531	135700	1776	1776	1776	1776	1776	0
378	20240531	135600	1776	1776	1776	1776	1776	0
379	20240531	135500	1776	1776	1776	1776	1776	0
380	20240531	135400	1776	1776	1776	1776	1776	0
381	20240531	135300	1776	1776	1776	1776	1776	0
382	20240531	135200	1776	1776	1776	1776	1776	0
383	20240531	135100	1776	1776	1776	1776	1776	0
384	20240531	135000	1776	1776	1776	1776	1776	0
385	20240531	134900	1776	1776	1776	1776	1776	0
386	20240531	134800	1776	1776	1776	1776	1776	0
387	20240531	134700	1776	1776	1776	1776	1776	0
388	20240531	134600	1776	1776	1776	1776	1776	0
389	20240531	134500	1776	1776	1776	1776	1776	0
390	20240531	134400	1776	1776	1776	1776	1776	0
391	20240531	134300	1776	1776	1776	1776	1776	0
392	20240531	134200	1776	1776	1776	1776	1776	0
393	20240531	134100	1776	1776	1776	1776	1776	0
394	20240531	134000	1776	1776	1776	1776	1776	0
395	20240531	133900	1776	1776	1776	1776	1776	0
396	20240531	133800	1776	1776	1776	1776	1776	0
397	20240531	133700	1776	1776	1776	1776	1776	0
398	20240531	133600	1776	1776	1776	1776	1776	0
399	20240531	133500	1776	1776	1776	1776	1776	0
400	20240531	133400	1776	1776	1776	1776	1776	0
401	20240531	133300	1776	1776	1776	1776	1776	0
402	20240531	133200	1776	1776	1776	1776	1776	0
403	20240531	133100	1776	1776	1776	1776	1776	0
404	20240531	133000	1776	1776	1776	1776	1776	0
405	20240531	132900	1776	1776	1776	1776	1776	0
406	20240531	132800	1776	1776	1776	1776	1776	0
407	20240531	132700	1776	1776	1776	1776	1776	0
408	20240531	132600	1776	1776	1776	1776	1776	0
409	20240531	132500	1776	1776	1776	1776	1776	0
410	20240531	132400	1776	1776	1776	1776	1776	0
411	20240531	132300	1776	1776	1776	1776	1776	0
412	20240531	132200	1776	1776	1776	1776	1776	0
413	20240531	132100	1776	1776	1776	1776	1776	0
414	20240531	132000	1776	1776	1776	1776	1776	1
415	20240531	131900	0	1776	1776	1776	1776	0
416	20240531	131800	0	1776	1776	1776	1776	0
417	20240531	131700	0	1776	1776	1776	1776	0
418	20240531	131600	0	1776	1776	1776	1776	0
419	20240531	131500	0	1776	1776	1776	1776	0
420	20240531	131400	0	1776	1776	1776	1776	0
421	20240531	131300	0	1776	1776	1776	1776	0
422	20240531	131200	0	1776	1776	1776	1776	0
423	20240531	131100	0	1776	1776	1776	1776	0
424	20240531	131000	0	1776	1776	1776	1776	0
425	20240531	130900	0	1776	1776	1776	1776	0
426	20240531	130800	0	1776	1776	1776	1776	0
427	20240531	130700	0	1776	1776	1776	1776	0
428	20240531	130600	0	1776	1776	1776	1776	0
429	20240531	130500	0	1776	1776	1776	1776	0
430	20240531	130400	0	1776	1776	1776	1776	0
431	20240531	130300	0	1776	1776	1776	1776	0
432	20240531	130200	0	1776	1776	1776	1776	0
433	20240531	130100	0	1776	1776	1776	1776	0
434	20240531	130000	0	1776	1776	1776	1776	0
435	20240531	125900	0	1776	1776	1776	1776	0
436	20240531	125800	0	1776	1776	1776	1776	0
437	20240531	125700	0	1776	1776	1776	1776	0
438	20240531	125600	0	1776	1776	1776	1776	0
439	20240531	125500	0	1776	1776	1776	1776	0
440	20240531	125400	0	1776	1776	1776	1776	0
441	20240531	125300	0	1776	1776	1776	1776	0
442	20240531	125200	0	1776	1776	1776	1776	0
443	20240531	125100	0	1776	1776	1776	1776	0
444	20240531	125000	0	1776	1776	1776	1776	0
445	20240531	124900	0	1776	1776	1776	1776	0
446	20240531	124800	0	1776	1776	1776	1776	0
447	20240531	124700	0	1776	1776	1776	1776	0
448	20240531	124600	0	1776	1776	1776	1776	0
449	20240531	124500	0	1776	1776	1776	1776	0
450	20240531	124400	0	1776	1776	1776	1776	0
451	20240531	124300	0	1776	1776	1776	1776	0
452	20240531	124200	0	1776	1776	1776	1776	0
453	20240531	124100	0	1776	1776	1776	1776	0
454	20240531	124000	0	1776	1776	1776	1776	0
455	20240531	123900	0	1776	1776	1776	1776	0
456	20240531	123800	0	1776	1776	1776	1776	0
457	20240531	123700	0	1776	1776	1776	1776	0
458	20240531	123600	0	1776	1776	1776	1776	0
459	20240531	123500	0	1776	1776	1776	1776	0
460	20240531	123400	0	1776	1776	1776	1776	0
461	20240531	123300	0	1776	1776	1776	1776	0
462	20240531	123200	0	1776	1776	1776	1776	0
463	20240531	123100	0	1776	1776	1776	1776	0
464	20240531	123000	0	1776	1776	1776	1776	0
465	20240531	122900	0	1776	1776	1776	1776	0
466	20240531	122800	0	1776	1776	1776	1776	0
467	20240531	122700	0	1776	1776	1776	1776	0
468	20240531	122600	0	1776	1776	1776	1776	0
469	20240531	122500	0	1776	1776	1776	1776	0
470	20240531	122400	0	1776	1776	1776	1776	0
471	20240531	122300	0	1776	1776	1776	1776	0
472	20240531	122200	0	1776	1776	1776	1776	0
473	20240531	122100	0	1776	1776	1776	1776	0
474	20240531	122000	0	1776	1776	1776	1776	0
475	20240531	121900	0	1776	1776	1776	1776	0
476	20240531	121800	0	1776	1776	1776	1776	0
477	20240531	121700	0	1776	1776	1776	1776	0
478	20240531	121600	0	1776	1776	1776	1776	0
479	20240531	121500	0	1776	1776	1776	1776	0
480	20240531	121400	0	1776	1776	1776	1776	0
481	20240531	121300	0	1776	1776	1776	1776	0
482	20240531	121200	0	1776	1776	1776	1776	0
483	20240531	121100	0	1776	1776	1776	1776	0
484	20240531	121000	0	1776	1776	1776	1776	0
485	20240531	120900	0	1776	1776	1776	1776	0
486	20240531	120800	0	1776	1776	1776	1776	0
487	20240531	120700	0	1776	1776	1776	1776	0
488	20240531	120600	0	1776	1776	1776	1776	0
489	20240531	120500	0	1776	1776	1776	1776	0
490	20240531	120400	0	1776	1776	1776	1776	0
491	20240531	120300	0	1776	1776	1776	1776	0
492	20240531	120200	0	1776	1776	1776	1776	0
493	20240531	120100	0	1776	1776	1776	1776	0
494	20240531	120000	0	1776	1776	1776	1776	0
495	20240531	115900	0	1776	1776	1776	1776	0
496	20240531	115800	0	1776	1776	1776	1776	0
497	20240531	115700	0	1776	1776	1776	1776	0
498	20240531	115600	0	1776	1776	1776	1776	0
499	20240531	115500	0	1776	1776	1776	1776	0
500	20240531	115400	0	1776	1776	1776	1776	0
501	20240531	115300	0	1776	1776	1776	1776	0
502	20240531	115200	0	1776	1776	1776	1776	0
503	20240531	115100	0	1776	1776	1776	1776	0
504	20240531	115000	0	1776	1776	1776	1776	0
505	20240531	114900	0	1776	1776	1776	1776	0
506	20240531	114800	0	1776	1776	1776	1776	0
507	20240531	114700	0	1776	1776	1776	1776	0
508	20240531	114600	0	1776	1776	1776	1776	0
509	20240531	114500	0	1776	1776	1776	1776	0
510	20240531	114400	0	1776	1776	1776	1776	0
511	20240531	114300	0	1776	1776	1776	1776	0
512	20240531	114200	0	1776	1776	1776	1776	0
513	20240531	114100	0	1776	1776	1776	1776	0
514	20240531	114000	0	1776	1776	1776	1776	0
515	20240531	113900	0	1776	1776	1776	1776	0
516	20240531	113800	0	1776	1776	1776	1776	0
517	20240531	113700	0	1776	1776	1776	1776	0
518	20240531	113600	0	1776	1776	1776	1776	0
519	20240531	113500	0	1776	1776	1776	1776	0
520	20240531	113400	0	1776	1776	1776	1776	0
521	20240531	113300	0	1776	1776	1776	1776	0
522	20240531	113200	0	1776	1776	1776	1776	0
523	20240531	113100	0	1776	1776	1776	1776	0
524	20240531	113000	0	1776	1776	1776	1776	0
525	20240531	112900	0	1776	1776	1776	1776	0
526	20240531	112800	0	1776	1776	1776	1776	0
527	20240531	112700	0	1776	1776	1776	1776	0
528	20240531	112600	0	1776	1776	1776	1776	0
529	20240531	112500	0	1776	1776	1776	1776	0
530	20240531	112400	0	1776	1776	1776	1776	0
531	20240531	112300	0	1776	1776	1776	1776	0
532	20240531	112200	0	1776	1776	1776	1776	0
533	20240531	112100	0	1776	1776	1776	1776	0
534	20240531	112000	0	1776	1776	1776	1776	0
535	20240531	111900	0	1776	1776	1776	1776	0
536	20240531	111800	0	1776	1776	1776	1776	0
537	20240531	111700	0	1776	1776	1776	1776	0
538	20240531	111600	0	1776	1776	1776	1776	0
539	20240531	111500	0	1776	1776	1776	1776	0
540	20240531	111400	0	1776	1776	1776	1776	0
541	20240531	111300	0	1776	1776	1776	1776	0
542	20240531	111200	0	1776	1776	1776	1776	0
543	20240531	111100	0	1776	1776	1776	1776	0
544	20240531	111000	0	1776	1776	1776	1776	0
545	20240531	110900	0	1776	1776	1776	1776	0
546	20240531	110800	0	1776	1776	1776	1776	0
547	20240531	110700	0	1776	1776	1776	1776	0
548	20240531	110600	0	1776	1776	1776	1776	0
549	20240531	110500	0	1776	1776	1776	1776	0
550	20240531	110400	0	1776	1776	1776	1776	0
551	20240531	110300	0	1776	1776	1776	1776	0
552	20240531	110200	0	1776	1776	1776	1776	0
553	20240531	110100	0	1776	1776	1776	1776	0
554	20240531	110000	0	1776	1776	1776	1776	0
555	20240531	105900	0	1776	1776	1776	1776	0
556	20240531	105800	0	1776	1776	1776	1776	0
557	20240531	105700	0	1776	1776	1776	1776	0
558	20240531	105600	0	1776	1776	1776	1776	0
559	20240531	105500	0	1776	1776	1776	1776	0
560	20240531	105400	0	1776	1776	1776	1776	0
561	20240531	105300	0	1776	1776	1776	1776	0
562	20240531	105200	0	1776	1776	1776	1776	0
563	20240531	105100	0	1776	1776	1776	1776	0
564	20240531	105000	0	1776	1776	1776	1776	0
565	20240531	104900	0	1776	1776	1776	1776	0
566	20240531	104800	0	1776	1776	1776	1776	0
567	20240531	104700	0	1776	1776	1776	1776	0
568	20240531	104600	0	1776	1776	1776	1776	0
569	20240531	104500	0	1776	1776	1776	1776	0
570	20240531	104400	0	1776	1776	1776	1776	0
571	20240531	104300	0	1776	1776	1776	1776	0
572	20240531	104200	0	1776	1776	1776	1776	0
573	20240531	104100	0	1776	1776	1776	1776	0
574	20240531	104000	0	1776	1776	1776	1776	0
575	20240531	103900	0	1776	1776	1776	1776	0
576	20240531	103800	0	1776	1776	1776	1776	0
577	20240531	103700	0	1776	1776	1776	1776	0
578	20240531	103600	0	1776	1776	1776	1776	0
579	20240531	103500	0	1776	1776	1776	1776	0
580	20240531	103400	0	1776	1776	1776	1776	0
581	20240531	103300	0	1776	1776	1776	1776	0
582	20240531	103200	0	1776	1776	1776	1776	0
583	20240531	103100	0	1776	1776	1776	1776	0
584	20240531	103000	0	1776	1776	1776	1776	0
585	20240531	102900	0	1776	1776	1776	1776	0
586	20240531	102800	0	1776	1776	1776	1776	0
587	20240531	102700	0	1776	1776	1776	1776	0
588	20240531	102600	0	1776	1776	1776	1776	0
589	20240531	102500	0	1776	1776	1776	1776	0
590	20240531	102400	0	1776	1776	1776	1776	0
591	20240531	102300	0	1776	1776	1776	1776	0
592	20240531	102200	0	1776	1776	1776	1776	0
593	20240531	102100	0	1776	1776	1776	1776	0
594	20240531	102000	0	1776	1776	1776	1776	0
595	20240531	101900	0	1776	1776	1776	1776	0
596	20240531	101800	0	1776	1776	1776	1776	0
597	20240531	101700	0	1776	1776	1776	1776	0
598	20240531	101600	0	1776	1776	1776	1776	0
599	20240531	101500	0	1776	1776	1776	1776	0
600	20240531	101400	0	1776	1776	1776	1776	0
601	20240531	101300	0	1776	1776	1776	1776	0
602	20240531	101200	0	1776	1776	1776	1776	0
603	20240531	101100	0	1776	1776	1776	1776	0
604	20240531	101000	0	1776	1776	1776	1776	0
605	20240531	100900	0	1776	1776	1776	1776	0
606	20240531	100800	0	1776	1776	1776	1776	0
607	20240531	100700	0	1776	1776	1776	1776	0
608	20240531	100600	0	1776	1776	1776	1776	0
609	20240531	100500	0	1776	1776	1776	1776	0
610	20240531	100400	0	1776	1776	1776	1776	0
611	20240531	100300	0	1776	1776	1776	1776	0
612	20240531	100200	0	1776	1776	1776	1776	0
613	20240531	100100	0	1776	1776	1776	1776	0
614	20240531	100000	0	1776	1776	1776	1776	0
615	20240531	095900	0	1776	1776	1776	1776	0
616	20240531	095800	0	1776	1776	1776	1776	0
617	20240531	095700	0	1776	1776	1776	1776	0
618	20240531	095600	0	1776	1776	1776	1776	0
619	20240531	095500	0	1776	1776	1776	1776	0
620	20240531	095400	0	1776	1776	1776	1776	0
621	20240531	095300	0	1776	1776	1776	1776	0
622	20240531	095200	0	1776	1776	1776	1776	0
623	20240531	095100	0	1776	1776	1776	1776	0
624	20240531	095000	0	1776	1776	1776	1776	0
625	20240531	094900	0	1776	1776	1776	1776	0
626	20240531	094800	0	1776	1776	1776	1776	0
627	20240531	094700	0	1776	1776	1776	1776	0
628	20240531	094600	0	1776	1776	1776	1776	0
629	20240531	094500	0	1776	1776	1776	1776	0
630	20240531	094400	0	1776	1776	1776	1776	0
631	20240531	094300	0	1776	1776	1776	1776	0
632	20240531	094200	0	1776	1776	1776	1776	0
633	20240531	094100	0	1776	1776	1776	1776	0
634	20240531	094000	0	1776	1776	1776	1776	0
635	20240531	093900	0	1776	1776	1776	1776	0
636	20240531	093800	0	1776	1776	1776	1776	0
637	20240531	093700	0	1776	1776	1776	1776	0
638	20240531	093600	0	1776	1776	1776	1776	0
639	20240531	093500	0	1776	1776	1776	1776	0
640	20240531	093400	0	1776	1776	1776	1776	0
641	20240531	093300	0	1776	1776	1776	1776	0
642	20240531	093200	0	1776	1776	1776	1776	0
643	20240531	093100	0	1776	1776	1776	1776	0
644	20240531	093000	0	1776	1776	1776	1776	0
645	20240531	092900	0	1776	1776	1776	1776	0
646	20240531	092800	0	1776	1776	1776	1776	0
647	20240531	092700	0	1776	1776	1776	1776	0
648	20240531	092600	0	1776	1776	1776	1776	0
649	20240531	092500	0	1776	1776	1776	1776	0
650	20240531	092400	0	1776	1776	1776	1776	0
651	20240531	092300	0	1776	1776	1776	1776	0
652	20240531	092200	0	1776	1776	1776	1776	0
653	20240531	092100	0	1776	1776	1776	1776	0
654	20240531	092000	0	1776	1776	1776	1776	0
655	20240531	091900	0	1776	1776	1776	1776	0
656	20240531	091800	0	1776	1776	1776	1776	0
657	20240531	091700	0	1776	1776	1776	1776	0
658	20240531	091600	0	1776	1776	1776	1776	0
659	20240531	091500	0	1776	1776	1776	1776	0
660	20240531	091400	0	1776	1776	1776	1776	0
661	20240531	091300	0	1776	1776	1776	1776	0
662	20240531	091200	0	1776	1776	1776	1776	0
663	20240531	091100	0	1776	1776	1776	1776	0
664	20240531	091000	0	1776	1776	1776	1776	0
665	20240531	090900	0	1776	1776	1776	1776	0
666	20240531	090800	0	1776	1776	1776	1776	0
667	20240531	090700	0	1776	1776	1776	1776	0
668	20240531	090600	0	1776	1776	1776	1776	0
669	20240531	090500	0	1776	1776	1776	1776	0
670	20240531	090400	0	1776	1776	1776	1776	0
671	20240531	090300	0	1776	1776	1776	1776	0
672	20240531	090200	0	1776	1776	1776	1776	0
673	20240531	090100	0	1776	1776	1776	1776	0
674	20240531	090000	0	1776	1776	1776	1776	0