KissMeData/379390/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	212800	36800	9200	9200	9200	9200	1
3	20240530	212700	36800	9200	9200	9200	9200	0
4	20240530	212600	36800	9200	9200	9200	9200	0
5	20240530	212500	36800	9200	9200	9200	9200	0
6	20240530	212400	36800	9200	9200	9200	9200	0
7	20240530	212300	36800	9200	9200	9200	9200	0
8	20240530	212200	36800	9200	9200	9200	9200	0
9	20240530	212100	36800	9200	9200	9200	9200	0
10	20240530	212000	36800	9200	9200	9200	9200	0
11	20240530	211900	36800	9200	9200	9200	9200	0
12	20240530	211800	36800	9200	9200	9200	9200	0
13	20240530	211700	36800	9200	9200	9200	9200	0
14	20240530	211600	36800	9200	9200	9200	9200	0
15	20240530	211500	36800	9200	9200	9200	9200	0
16	20240530	211400	36800	9200	9200	9200	9200	0
17	20240530	211300	36800	9200	9200	9200	9200	0
18	20240530	211200	36800	9200	9200	9200	9200	0
19	20240530	211100	36800	9200	9200	9200	9200	0
20	20240530	211000	36800	9200	9200	9200	9200	0
21	20240530	210900	36800	9200	9200	9200	9200	0
22	20240530	210800	36800	9200	9200	9200	9200	0
23	20240530	210700	36800	9200	9200	9200	9200	0
24	20240530	210600	36800	9200	9200	9200	9200	0
25	20240530	210500	36800	9200	9200	9200	9200	0
26	20240530	210400	36800	9200	9200	9200	9200	0
27	20240530	210300	36800	9200	9200	9200	9200	0
28	20240530	210200	36800	9200	9200	9200	9200	0
29	20240530	210100	36800	9200	9200	9200	9200	0
30	20240530	210000	36800	9200	9200	9200	9200	0
31	20240530	205900	36800	9200	9200	9200	9200	0
32	20240530	205800	36800	9200	9200	9200	9200	1
33	20240530	205700	36800	9200	9200	9200	9200	0
34	20240530	205600	36800	9200	9200	9200	9200	0
35	20240530	205500	36800	9200	9200	9200	9200	0
36	20240530	205400	36800	9200	9200	9200	9200	0
37	20240530	205300	36800	9200	9200	9200	9200	0
38	20240530	205200	36800	9200	9200	9200	9200	0
39	20240530	205100	36800	9200	9200	9200	9200	0
40	20240530	205000	36800	9200	9200	9200	9200	0
41	20240530	204900	36800	9200	9200	9200	9200	0
42	20240530	204800	36800	9200	9200	9200	9200	0
43	20240530	204700	36800	9200	9200	9200	9200	0
44	20240530	204600	36800	9200	9200	9200	9200	0
45	20240530	204500	36800	9200	9200	9200	9200	0
46	20240530	204400	36800	9200	9200	9200	9200	0
47	20240530	204300	36800	9200	9200	9200	9200	0
48	20240530	204200	36800	9200	9200	9200	9200	0
49	20240530	204100	36800	9200	9200	9200	9200	0
50	20240530	204000	36800	9200	9200	9200	9200	0
51	20240530	203900	36800	9200	9200	9200	9200	0
52	20240530	203800	36800	9200	9200	9200	9200	0
53	20240530	203700	36800	9200	9200	9200	9200	0
54	20240530	203600	36800	9200	9200	9200	9200	0
55	20240530	203500	36800	9200	9200	9200	9200	0
56	20240530	203400	36800	9200	9200	9200	9200	0
57	20240530	203300	36800	9200	9200	9200	9200	0
58	20240530	203200	36800	9200	9200	9200	9200	0
59	20240530	203100	36800	9200	9200	9200	9200	0
60	20240530	203000	36800	9200	9200	9200	9200	0
61	20240530	202900	36800	9200	9200	9200	9200	0
62	20240530	202800	36800	9200	9200	9200	9200	1
63	20240530	202700	36800	9200	9200	9200	9200	0
64	20240530	202600	36800	9200	9200	9200	9200	0
65	20240530	202500	36800	9200	9200	9200	9200	0
66	20240530	202400	36800	9200	9200	9200	9200	0
67	20240530	202300	36800	9200	9200	9200	9200	0
68	20240530	202200	36800	9200	9200	9200	9200	0
69	20240530	202100	36800	9200	9200	9200	9200	0
70	20240530	202000	36800	9200	9200	9200	9200	0
71	20240530	201900	36800	9200	9200	9200	9200	0
72	20240530	201800	36800	9200	9200	9200	9200	0
73	20240530	201700	36800	9200	9200	9200	9200	0
74	20240530	201600	36800	9200	9200	9200	9200	0
75	20240530	201500	36800	9200	9200	9200	9200	0
76	20240530	201400	36800	9200	9200	9200	9200	0
77	20240530	201300	36800	9200	9200	9200	9200	0
78	20240530	201200	36800	9200	9200	9200	9200	0
79	20240530	201100	36800	9200	9200	9200	9200	0
80	20240530	201000	36800	9200	9200	9200	9200	0
81	20240530	200900	36800	9200	9200	9200	9200	0
82	20240530	200800	36800	9200	9200	9200	9200	0
83	20240530	200700	36800	9200	9200	9200	9200	0
84	20240530	200600	36800	9200	9200	9200	9200	0
85	20240530	200500	36800	9200	9200	9200	9200	0
86	20240530	200400	36800	9200	9200	9200	9200	0
87	20240530	200300	36800	9200	9200	9200	9200	0
88	20240530	200200	36800	9200	9200	9200	9200	0
89	20240530	200100	36800	9200	9200	9200	9200	0
90	20240530	200000	36800	9200	9200	9200	9200	0
91	20240530	195900	36800	9200	9200	9200	9200	0
92	20240530	195800	36800	9200	9200	9200	9200	1
93	20240530	195700	36800	9200	9200	9200	9200	0
94	20240530	195600	36800	9200	9200	9200	9200	0
95	20240530	195500	36800	9200	9200	9200	9200	0
96	20240530	195400	36800	9200	9200	9200	9200	0
97	20240530	195300	36800	9200	9200	9200	9200	0
98	20240530	195200	36800	9200	9200	9200	9200	0
99	20240530	195100	36800	9200	9200	9200	9200	0
100	20240530	195000	36800	9200	9200	9200	9200	0
101	20240530	194900	36800	9200	9200	9200	9200	0
102	20240530	194800	36800	9200	9200	9200	9200	0
103	20240530	194700	36800	9200	9200	9200	9200	0
104	20240530	194600	36800	9200	9200	9200	9200	0
105	20240530	194500	36800	9200	9200	9200	9200	0
106	20240530	194400	36800	9200	9200	9200	9200	0
107	20240530	194300	36800	9200	9200	9200	9200	0
108	20240530	194200	36800	9200	9200	9200	9200	0
109	20240530	194100	36800	9200	9200	9200	9200	0
110	20240530	194000	36800	9200	9200	9200	9200	0
111	20240530	193900	36800	9200	9200	9200	9200	0
112	20240530	193800	36800	9200	9200	9200	9200	0
113	20240530	193700	36800	9200	9200	9200	9200	0
114	20240530	193600	36800	9200	9200	9200	9200	0
115	20240530	193500	36800	9200	9200	9200	9200	0
116	20240530	193400	36800	9200	9200	9200	9200	0
117	20240530	193300	36800	9200	9200	9200	9200	0
118	20240530	193200	36800	9200	9200	9200	9200	0
119	20240530	193100	36800	9200	9200	9200	9200	0
120	20240530	193000	36800	9200	9200	9200	9200	0
121	20240530	192900	36800	9200	9200	9200	9200	0
122	20240530	192800	36800	9200	9200	9200	9200	1
123	20240530	192700	36800	9200	9200	9200	9200	0
124	20240530	192600	36800	9200	9200	9200	9200	0
125	20240530	192500	36800	9200	9200	9200	9200	0
126	20240530	192400	36800	9200	9200	9200	9200	0
127	20240530	192300	36800	9200	9200	9200	9200	0
128	20240530	192200	36800	9200	9200	9200	9200	0
129	20240530	192100	36800	9200	9200	9200	9200	0
130	20240530	192000	36800	9200	9200	9200	9200	0
131	20240530	191900	36800	9200	9200	9200	9200	0
132	20240530	191800	36800	9200	9200	9200	9200	0
133	20240530	191700	36800	9200	9200	9200	9200	0
134	20240530	191600	36800	9200	9200	9200	9200	0
135	20240530	191500	36800	9200	9200	9200	9200	0
136	20240530	191400	36800	9200	9200	9200	9200	0
137	20240530	191300	36800	9200	9200	9200	9200	0
138	20240530	191200	36800	9200	9200	9200	9200	0
139	20240530	191100	36800	9200	9200	9200	9200	0
140	20240530	191000	36800	9200	9200	9200	9200	0
141	20240530	190900	36800	9200	9200	9200	9200	0
142	20240530	190800	36800	9200	9200	9200	9200	0
143	20240530	190700	36800	9200	9200	9200	9200	0
144	20240530	190600	36800	9200	9200	9200	9200	0
145	20240530	190500	36800	9200	9200	9200	9200	0
146	20240530	190400	36800	9200	9200	9200	9200	0
147	20240530	190300	36800	9200	9200	9200	9200	0
148	20240530	190200	36800	9200	9200	9200	9200	0
149	20240530	190100	36800	9200	9200	9200	9200	0
150	20240530	190000	36800	9200	9200	9200	9200	0
151	20240530	185900	36800	9200	9200	9200	9200	0
152	20240530	185800	36800	9200	9200	9200	9200	1
153	20240530	185700	36800	9200	9200	9200	9200	0
154	20240530	185600	36800	9200	9200	9200	9200	0
155	20240530	185500	36800	9200	9200	9200	9200	0
156	20240530	185400	36800	9200	9200	9200	9200	0
157	20240530	185300	36800	9200	9200	9200	9200	0
158	20240530	185200	36800	9200	9200	9200	9200	0
159	20240530	185100	36800	9200	9200	9200	9200	0
160	20240530	185000	36800	9200	9200	9200	9200	0
161	20240530	184900	36800	9200	9200	9200	9200	0
162	20240530	184800	36800	9200	9200	9200	9200	0
163	20240530	184700	36800	9200	9200	9200	9200	0
164	20240530	184600	36800	9200	9200	9200	9200	0
165	20240530	184500	36800	9200	9200	9200	9200	0
166	20240530	184400	36800	9200	9200	9200	9200	0
167	20240530	184300	36800	9200	9200	9200	9200	0
168	20240530	184200	36800	9200	9200	9200	9200	0
169	20240530	184100	36800	9200	9200	9200	9200	0
170	20240530	184000	36800	9200	9200	9200	9200	0
171	20240530	183900	36800	9200	9200	9200	9200	0
172	20240530	183800	36800	9200	9200	9200	9200	0
173	20240530	183700	36800	9200	9200	9200	9200	0
174	20240530	183600	36800	9200	9200	9200	9200	0
175	20240530	183500	36800	9200	9200	9200	9200	0
176	20240530	183400	36800	9200	9200	9200	9200	0
177	20240530	183300	36800	9200	9200	9200	9200	0
178	20240530	183200	36800	9200	9200	9200	9200	0
179	20240530	183100	36800	9200	9200	9200	9200	0
180	20240530	183000	36800	9200	9200	9200	9200	0
181	20240530	182900	36800	9200	9200	9200	9200	0
182	20240530	182800	36800	9200	9200	9200	9200	1
183	20240530	182700	36800	9200	9200	9200	9200	0
184	20240530	182600	36800	9200	9200	9200	9200	0
185	20240530	182500	36800	9200	9200	9200	9200	0
186	20240530	182400	36800	9200	9200	9200	9200	0
187	20240530	182300	36800	9200	9200	9200	9200	0
188	20240530	182200	36800	9200	9200	9200	9200	0
189	20240530	182100	36800	9200	9200	9200	9200	0
190	20240530	182000	36800	9200	9200	9200	9200	0
191	20240530	181900	36800	9200	9200	9200	9200	0
192	20240530	181800	36800	9200	9200	9200	9200	0
193	20240530	181700	36800	9200	9200	9200	9200	0
194	20240530	181600	36800	9200	9200	9200	9200	0
195	20240530	181500	36800	9200	9200	9200	9200	0
196	20240530	181400	36800	9200	9200	9200	9200	0
197	20240530	181300	36800	9200	9200	9200	9200	0
198	20240530	181200	36800	9200	9200	9200	9200	0
199	20240530	181100	36800	9200	9200	9200	9200	0
200	20240530	181000	36800	9200	9200	9200	9200	0
201	20240530	180900	36800	9200	9200	9200	9200	0
202	20240530	180800	36800	9200	9200	9200	9200	0
203	20240530	180700	36800	9200	9200	9200	9200	0
204	20240530	180600	36800	9200	9200	9200	9200	0
205	20240530	180500	36800	9200	9200	9200	9200	0
206	20240530	180400	36800	9200	9200	9200	9200	0
207	20240530	180300	36800	9200	9200	9200	9200	0
208	20240530	180200	36800	9200	9200	9200	9200	0
209	20240530	180100	36800	9200	9200	9200	9200	0
210	20240530	180000	36800	9200	9200	9200	9200	0
211	20240530	175900	36800	9200	9200	9200	9200	0
212	20240530	175800	36800	9200	9200	9200	9200	1
213	20240530	175700	36800	9200	9200	9200	9200	0
214	20240530	175600	36800	9200	9200	9200	9200	0
215	20240530	175500	36800	9200	9200	9200	9200	0
216	20240530	175400	36800	9200	9200	9200	9200	0
217	20240530	175300	36800	9200	9200	9200	9200	0
218	20240530	175200	36800	9200	9200	9200	9200	0
219	20240530	175100	36800	9200	9200	9200	9200	0
220	20240530	175000	36800	9200	9200	9200	9200	0
221	20240530	174900	36800	9200	9200	9200	9200	0
222	20240530	174800	36800	9200	9200	9200	9200	0
223	20240530	174700	36800	9200	9200	9200	9200	0
224	20240530	174600	36800	9200	9200	9200	9200	0
225	20240530	174500	36800	9200	9200	9200	9200	0
226	20240530	174400	36800	9200	9200	9200	9200	0
227	20240530	174300	36800	9200	9200	9200	9200	0
228	20240530	174200	36800	9200	9200	9200	9200	0
229	20240530	174100	36800	9200	9200	9200	9200	0
230	20240530	174000	36800	9200	9200	9200	9200	0
231	20240530	173900	36800	9200	9200	9200	9200	0
232	20240530	173800	36800	9200	9200	9200	9200	0
233	20240530	173700	36800	9200	9200	9200	9200	0
234	20240530	173600	36800	9200	9200	9200	9200	0
235	20240530	173500	36800	9200	9200	9200	9200	0
236	20240530	173400	36800	9200	9200	9200	9200	0
237	20240530	173300	36800	9200	9200	9200	9200	0
238	20240530	173200	36800	9200	9200	9200	9200	0
239	20240530	173100	36800	9200	9200	9200	9200	0
240	20240530	173000	36800	9200	9200	9200	9200	0
241	20240530	172900	36800	9200	9200	9200	9200	0
242	20240530	172800	36800	9200	9200	9200	9200	1
243	20240530	172700	36800	9200	9200	9200	9200	0
244	20240530	172600	36800	9200	9200	9200	9200	0
245	20240530	172500	36800	9200	9200	9200	9200	0
246	20240530	172400	36800	9200	9200	9200	9200	0
247	20240530	172300	36800	9200	9200	9200	9200	0
248	20240530	172200	36800	9200	9200	9200	9200	0
249	20240530	172100	36800	9200	9200	9200	9200	0
250	20240530	172000	36800	9200	9200	9200	9200	0
251	20240530	171900	36800	9200	9200	9200	9200	0
252	20240530	171800	36800	9200	9200	9200	9200	0
253	20240530	171700	36800	9200	9200	9200	9200	0
254	20240530	171600	36800	9200	9200	9200	9200	0
255	20240530	171500	36800	9200	9200	9200	9200	0
256	20240530	171400	36800	9200	9200	9200	9200	0
257	20240530	171300	36800	9200	9200	9200	9200	0
258	20240530	171200	36800	9200	9200	9200	9200	0
259	20240530	171100	36800	9200	9200	9200	9200	0
260	20240530	171000	36800	9200	9200	9200	9200	0
261	20240530	170900	36800	9200	9200	9200	9200	0
262	20240530	170800	36800	9200	9200	9200	9200	0
263	20240530	170700	36800	9200	9200	9200	9200	0
264	20240530	170600	36800	9200	9200	9200	9200	0
265	20240530	170500	36800	9200	9200	9200	9200	0
266	20240530	170400	36800	9200	9200	9200	9200	0
267	20240530	170300	36800	9200	9200	9200	9200	0
268	20240530	170200	36800	9200	9200	9200	9200	0
269	20240530	170100	36800	9200	9200	9200	9200	0
270	20240530	170000	36800	9200	9200	9200	9200	0
271	20240530	165900	36800	9200	9200	9200	9200	0
272	20240530	165800	36800	9200	9200	9200	9200	1
273	20240530	165700	36800	9200	9200	9200	9200	0
274	20240530	165600	36800	9200	9200	9200	9200	0
275	20240530	165500	36800	9200	9200	9200	9200	0
276	20240530	165400	36800	9200	9200	9200	9200	0
277	20240530	165300	36800	9200	9200	9200	9200	0
278	20240530	165200	36800	9200	9200	9200	9200	0
279	20240530	165100	36800	9200	9200	9200	9200	0
280	20240530	165000	36800	9200	9200	9200	9200	0
281	20240530	164900	36800	9200	9200	9200	9200	0
282	20240530	164800	36800	9200	9200	9200	9200	0
283	20240530	164700	36800	9200	9200	9200	9200	0
284	20240530	164600	36800	9200	9200	9200	9200	0
285	20240530	164500	36800	9200	9200	9200	9200	0
286	20240530	164400	36800	9200	9200	9200	9200	0
287	20240530	164300	36800	9200	9200	9200	9200	0
288	20240530	164200	36800	9200	9200	9200	9200	0
289	20240530	164100	36800	9200	9200	9200	9200	0
290	20240530	164000	36800	9200	9200	9200	9200	0
291	20240530	163900	36800	9200	9200	9200	9200	0
292	20240530	163800	36800	9200	9200	9200	9200	0
293	20240530	163700	36800	9200	9200	9200	9200	0
294	20240530	163600	36800	9200	9200	9200	9200	0
295	20240530	163500	36800	9200	9200	9200	9200	0
296	20240530	163400	36800	9200	9200	9200	9200	0
297	20240530	163300	36800	9200	9200	9200	9200	0
298	20240530	163200	36800	9200	9200	9200	9200	0
299	20240530	163100	36800	9200	9200	9200	9200	0
300	20240530	163000	36800	9200	9200	9200	9200	0
301	20240530	162900	36800	9200	9200	9200	9200	0
302	20240530	162800	36800	9200	9200	9200	9200	1
303	20240530	162700	36800	9200	9200	9200	9200	0
304	20240530	162600	36800	9200	9200	9200	9200	0
305	20240530	162500	36800	9200	9200	9200	9200	0
306	20240530	162400	36800	9200	9200	9200	9200	0
307	20240530	162300	36800	9200	9200	9200	9200	0
308	20240530	162200	36800	9200	9200	9200	9200	0
309	20240530	162100	36800	9200	9200	9200	9200	0
310	20240530	162000	36800	9200	9200	9200	9200	0
311	20240530	161900	36800	9200	9200	9200	9200	0
312	20240530	161800	36800	9200	9200	9200	9200	0
313	20240530	161700	36800	9200	9200	9200	9200	0
314	20240530	161600	36800	9200	9200	9200	9200	0
315	20240530	161500	36800	9200	9200	9200	9200	0
316	20240530	161400	36800	9200	9200	9200	9200	0
317	20240530	161300	36800	9200	9200	9200	9200	0
318	20240530	161200	36800	9200	9200	9200	9200	0
319	20240530	161100	36800	9200	9200	9200	9200	0
320	20240530	161000	36800	9200	9200	9200	9200	0
321	20240530	160900	36800	9200	9200	9200	9200	0
322	20240530	160800	36800	9200	9200	9200	9200	0
323	20240530	160700	36800	9200	9200	9200	9200	0
324	20240530	160600	36800	9200	9200	9200	9200	0
325	20240530	160500	36800	9200	9200	9200	9200	0
326	20240530	160400	36800	9200	9200	9200	9200	0
327	20240530	160300	36800	9200	9200	9200	9200	0
328	20240530	160200	36800	9200	9200	9200	9200	0
329	20240530	160100	36800	9200	9200	9200	9200	0
330	20240530	160000	36800	9200	9200	9200	9200	0
331	20240530	155900	36800	9200	9200	9200	9200	0
332	20240530	155800	36800	9200	9200	9200	9200	1
333	20240530	155700	36800	9200	9200	9200	9200	0
334	20240530	155600	36800	9200	9200	9200	9200	0
335	20240530	155500	36800	9200	9200	9200	9200	0
336	20240530	155400	36800	9200	9200	9200	9200	0
337	20240530	155300	36800	9200	9200	9200	9200	0
338	20240530	155200	36800	9200	9200	9200	9200	0
339	20240530	155100	36800	9200	9200	9200	9200	0
340	20240530	155000	36800	9200	9200	9200	9200	0
341	20240530	154900	36800	9200	9200	9200	9200	0
342	20240530	154800	36800	9200	9200	9200	9200	0
343	20240530	154700	36800	9200	9200	9200	9200	0
344	20240530	154600	36800	9200	9200	9200	9200	0
345	20240530	154500	36800	9200	9200	9200	9200	0
346	20240530	154400	36800	9200	9200	9200	9200	0
347	20240530	154300	36800	9200	9200	9200	9200	0
348	20240530	154200	36800	9200	9200	9200	9200	0
349	20240530	154100	36800	9200	9200	9200	9200	0
350	20240530	154000	36800	9200	9200	9200	9200	0
351	20240530	153900	36800	9200	9200	9200	9200	0
352	20240530	153800	36800	9200	9200	9200	9200	0
353	20240530	153700	36800	9200	9200	9200	9200	0
354	20240530	153600	36800	9200	9200	9200	9200	0
355	20240530	153500	36800	9200	9200	9200	9200	0
356	20240530	153400	36800	9200	9200	9200	9200	0
357	20240530	153300	36800	9200	9200	9200	9200	0
358	20240530	153200	36800	9200	9200	9200	9200	0
359	20240530	153100	36800	9200	9200	9200	9200	0
360	20240530	153000	36800	9200	9200	9200	9200	0
361	20240530	152900	36800	9200	9200	9200	9200	0
362	20240530	152800	36800	9200	9200	9200	9200	0
363	20240530	152700	36800	9200	9200	9200	9200	0
364	20240530	152600	36800	9200	9200	9200	9200	0
365	20240530	152500	36800	9200	9200	9200	9200	0
366	20240530	152400	36800	9200	9200	9200	9200	0
367	20240530	152300	36800	9200	9200	9200	9200	0
368	20240530	152200	36800	9200	9200	9200	9200	0
369	20240530	152100	36800	9200	9200	9200	9200	0
370	20240530	152000	36800	9200	9200	9200	9200	0
371	20240530	151900	36800	9200	9200	9200	9200	0
372	20240530	151800	36800	9200	9200	9200	9200	0
373	20240530	151700	36800	9200	9200	9200	9200	0
374	20240530	151600	36800	9200	9200	9200	9200	0
375	20240530	151500	36800	9200	9200	9200	9200	0
376	20240530	151400	36800	9200	9200	9200	9200	0
377	20240530	151300	36800	9200	9200	9200	9200	0
378	20240530	151200	36800	9200	9200	9200	9200	0
379	20240530	151100	36800	9200	9200	9200	9200	0
380	20240530	151000	36800	9200	9200	9200	9200	0
381	20240530	150900	36800	9200	9200	9200	9200	0
382	20240530	150800	36800	9200	9200	9200	9200	0
383	20240530	150700	36800	9200	9200	9200	9200	0
384	20240530	150600	36800	9200	9200	9200	9200	0
385	20240530	150500	36800	9200	9200	9200	9200	0
386	20240530	150400	36800	9200	9200	9200	9200	0
387	20240530	150300	36800	9200	9200	9200	9200	0
388	20240530	150200	36800	9200	9200	9200	9200	0
389	20240530	150100	36800	9200	9200	9200	9200	0
390	20240530	150000	36800	9200	9200	9200	9200	0
391	20240530	145900	36800	9200	9200	9200	9200	0
392	20240530	145800	36800	9200	9200	9200	9200	0
393	20240530	145700	36800	9200	9200	9200	9200	0
394	20240530	145600	36800	9200	9200	9200	9200	0
395	20240530	145500	36800	9200	9200	9200	9200	0
396	20240530	145400	36800	9200	9200	9200	9200	0
397	20240530	145300	36800	9200	9200	9200	9200	0
398	20240530	145200	36800	9200	9200	9200	9200	0
399	20240530	145100	36800	9200	9200	9200	9200	0
400	20240530	145000	36800	9200	9200	9200	9200	0
401	20240530	144900	36800	9200	9200	9200	9200	0
402	20240530	144800	36800	9200	9200	9200	9200	0
403	20240530	144700	36800	9200	9200	9200	9200	0
404	20240530	144600	36800	9200	9200	9200	9200	0
405	20240530	144500	36800	9200	9200	9200	9200	0
406	20240530	144400	36800	9200	9200	9200	9200	0
407	20240530	144300	36800	9200	9200	9200	9200	0
408	20240530	144200	36800	9200	9200	9200	9200	0
409	20240530	144100	36800	9200	9200	9200	9200	0
410	20240530	144000	36800	9200	9200	9200	9200	0
411	20240530	143900	36800	9200	9200	9200	9200	0
412	20240530	143800	36800	9200	9200	9200	9200	0
413	20240530	143700	36800	9200	9200	9200	9200	0
414	20240530	143600	36800	9200	9200	9200	9200	0
415	20240530	143500	36800	9200	9200	9200	9200	0
416	20240530	143400	36800	9200	9200	9200	9200	0
417	20240530	143300	36800	9200	9200	9200	9200	0
418	20240530	143200	36800	9200	9200	9200	9200	0
419	20240530	143100	36800	9200	9200	9200	9200	0
420	20240530	143000	36800	9200	9200	9200	9200	0
421	20240530	142900	36800	9200	9200	9200	9200	0
422	20240530	142800	36800	9200	9200	9200	9200	0
423	20240530	142700	36800	9200	9200	9200	9200	0
424	20240530	142600	36800	9200	9200	9200	9200	0
425	20240530	142500	36800	9200	9200	9200	9200	0
426	20240530	142400	36800	9200	9200	9200	9200	0
427	20240530	142300	36800	9200	9200	9200	9200	0
428	20240530	142200	36800	9200	9200	9200	9200	0
429	20240530	142100	36800	9200	9200	9200	9200	0
430	20240530	142000	36800	9200	9200	9200	9200	0
431	20240530	141900	36800	9200	9200	9200	9200	0
432	20240530	141800	36800	9200	9200	9200	9200	0
433	20240530	141700	36800	9200	9200	9200	9200	0
434	20240530	141600	36800	9200	9200	9200	9200	0
435	20240530	141500	36800	9200	9200	9200	9200	0
436	20240530	141400	36800	9200	9200	9200	9200	0
437	20240530	141300	36800	9200	9200	9200	9200	0
438	20240530	141200	36800	9200	9200	9200	9200	0
439	20240530	141100	36800	9200	9200	9200	9200	0
440	20240530	141000	36800	9200	9200	9200	9200	0
441	20240530	140900	36800	9200	9200	9200	9200	0
442	20240530	140800	36800	9200	9200	9200	9200	0
443	20240530	140700	36800	9200	9200	9200	9200	0
444	20240530	140600	36800	9200	9200	9200	9200	0
445	20240530	140500	36800	9200	9200	9200	9200	0
446	20240530	140400	36800	9200	9200	9200	9200	0
447	20240530	140300	36800	9200	9200	9200	9200	0
448	20240530	140200	36800	9200	9200	9200	9200	0
449	20240530	140100	36800	9200	9200	9200	9200	0
450	20240530	140000	36800	9200	9200	9200	9200	0
451	20240530	135900	36800	9200	9200	9200	9200	0
452	20240530	135800	36800	9200	9200	9200	9200	0
453	20240530	135700	36800	9200	9200	9200	9200	0
454	20240530	135600	36800	9200	9200	9200	9200	0
455	20240530	135500	36800	9200	9200	9200	9200	0
456	20240530	135400	36800	9200	9200	9200	9200	0
457	20240530	135300	36800	9200	9200	9200	9200	0
458	20240530	135200	36800	9200	9200	9200	9200	0
459	20240530	135100	36800	9200	9200	9200	9200	0
460	20240530	135000	36800	9200	9200	9200	9200	0
461	20240530	134900	36800	9200	9200	9200	9200	0
462	20240530	134800	36800	9200	9200	9200	9200	0
463	20240530	134700	36800	9200	9200	9200	9200	0
464	20240530	134600	36800	9200	9200	9200	9200	0
465	20240530	134500	36800	9200	9200	9200	9200	0
466	20240530	134400	36800	9200	9200	9200	9200	0
467	20240530	134300	36800	9200	9200	9200	9200	0
468	20240530	134200	36800	9200	9200	9200	9200	0
469	20240530	134100	36800	9200	9200	9200	9200	0
470	20240530	134000	36800	9200	9200	9200	9200	0
471	20240530	133900	36800	9200	9200	9200	9200	0
472	20240530	133800	36800	9200	9200	9200	9200	0
473	20240530	133700	36800	9200	9200	9200	9200	0
474	20240530	133600	36800	9200	9200	9200	9200	0
475	20240530	133500	36800	9200	9200	9200	9200	0
476	20240530	133400	36800	9200	9200	9200	9200	0
477	20240530	133300	36800	9200	9200	9200	9200	0
478	20240530	133200	36800	9200	9200	9200	9200	0
479	20240530	133100	36800	9200	9200	9200	9200	0
480	20240530	133000	36800	9200	9200	9200	9200	0
481	20240530	132900	36800	9200	9200	9200	9200	0
482	20240530	132800	36800	9200	9200	9200	9200	0
483	20240530	132700	36800	9200	9200	9200	9200	0
484	20240530	132600	36800	9200	9200	9200	9200	0
485	20240530	132500	36800	9200	9200	9200	9200	0
486	20240530	132400	36800	9200	9200	9200	9200	0
487	20240530	132300	36800	9200	9200	9200	9200	0
488	20240530	132200	36800	9200	9200	9200	9200	0
489	20240530	132100	36800	9200	9200	9200	9200	0
490	20240530	132000	36800	9200	9200	9200	9200	0
491	20240530	131900	36800	9200	9200	9200	9200	0
492	20240530	131800	36800	9200	9200	9200	9200	0
493	20240530	131700	36800	9200	9200	9200	9200	0
494	20240530	131600	36800	9200	9200	9200	9200	0
495	20240530	131500	36800	9200	9200	9200	9200	0
496	20240530	131400	36800	9200	9200	9200	9200	0
497	20240530	131300	36800	9200	9200	9200	9200	0
498	20240530	131200	36800	9200	9200	9200	9200	0
499	20240530	131100	36800	9200	9200	9200	9200	0
500	20240530	131000	36800	9200	9200	9200	9200	0
501	20240530	130900	36800	9200	9200	9200	9200	0
502	20240530	130800	36800	9200	9200	9200	9200	0
503	20240530	130700	36800	9200	9200	9200	9200	0
504	20240530	130600	36800	9200	9200	9200	9200	0
505	20240530	130500	36800	9200	9200	9200	9200	0
506	20240530	130400	36800	9200	9200	9200	9200	0
507	20240530	130300	36800	9200	9200	9200	9200	0
508	20240530	130200	36800	9200	9200	9200	9200	0
509	20240530	130100	36800	9200	9200	9200	9200	0
510	20240530	130000	36800	9200	9200	9200	9200	0
511	20240530	125900	36800	9200	9200	9200	9200	0
512	20240530	125800	36800	9200	9200	9200	9200	0
513	20240530	125700	36800	9200	9200	9200	9200	0
514	20240530	125600	36800	9200	9200	9200	9200	0
515	20240530	125500	36800	9200	9200	9200	9200	0
516	20240530	125400	36800	9200	9200	9200	9200	0
517	20240530	125300	36800	9200	9200	9200	9200	0
518	20240530	125200	36800	9200	9200	9200	9200	0
519	20240530	125100	36800	9200	9200	9200	9200	0
520	20240530	125000	36800	9200	9200	9200	9200	0
521	20240530	124900	36800	9200	9200	9200	9200	0
522	20240530	124800	36800	9200	9200	9200	9200	0
523	20240530	124700	36800	9200	9200	9200	9200	0
524	20240530	124600	36800	9200	9200	9200	9200	0
525	20240530	124500	36800	9200	9200	9200	9200	0
526	20240530	124400	36800	9200	9200	9200	9200	0
527	20240530	124300	36800	9200	9200	9200	9200	0
528	20240530	124200	36800	9200	9200	9200	9200	0
529	20240530	124100	36800	9200	9200	9200	9200	0
530	20240530	124000	36800	9200	9200	9200	9200	0
531	20240530	123900	36800	9200	9200	9200	9200	0
532	20240530	123800	36800	9200	9200	9200	9200	0
533	20240530	123700	36800	9200	9200	9200	9200	0
534	20240530	123600	36800	9200	9200	9200	9200	0
535	20240530	123500	36800	9200	9200	9200	9200	0
536	20240530	123400	36800	9200	9200	9200	9200	0
537	20240530	123300	36800	9200	9200	9200	9200	0
538	20240530	123200	36800	9200	9200	9200	9200	0
539	20240530	123100	36800	9200	9200	9200	9200	0
540	20240530	123000	36800	9200	9200	9200	9200	0
541	20240530	122900	36800	9200	9200	9200	9200	0
542	20240530	122800	36800	9200	9200	9200	9200	0
543	20240530	122700	36800	9200	9200	9200	9200	0
544	20240530	122600	36800	9200	9200	9200	9200	0
545	20240530	122500	36800	9200	9200	9200	9200	0
546	20240530	122400	36800	9200	9200	9200	9200	0
547	20240530	122300	36800	9200	9200	9200	9200	0
548	20240530	122200	36800	9200	9200	9200	9200	0
549	20240530	122100	36800	9200	9200	9200	9200	0
550	20240530	122000	36800	9200	9200	9200	9200	0
551	20240530	121900	36800	9200	9200	9200	9200	0
552	20240530	121800	36800	9200	9200	9200	9200	0
553	20240530	121700	36800	9200	9200	9200	9200	0
554	20240530	121600	36800	9200	9200	9200	9200	0
555	20240530	121500	36800	9200	9200	9200	9200	0
556	20240530	121400	36800	9200	9200	9200	9200	0
557	20240530	121300	36800	9200	9200	9200	9200	0
558	20240530	121200	36800	9200	9200	9200	9200	0
559	20240530	121100	36800	9200	9200	9200	9200	0
560	20240530	121000	36800	9200	9200	9200	9200	0
561	20240530	120900	36800	9200	9200	9200	9200	0
562	20240530	120800	36800	9200	9200	9200	9200	0
563	20240530	120700	36800	9200	9200	9200	9200	0
564	20240530	120600	36800	9200	9200	9200	9200	0
565	20240530	120500	36800	9200	9200	9200	9200	0
566	20240530	120400	36800	9200	9200	9200	9200	0
567	20240530	120300	36800	9200	9200	9200	9200	0
568	20240530	120200	36800	9200	9200	9200	9200	0
569	20240530	120100	36800	9200	9200	9200	9200	0
570	20240530	120000	36800	9200	9200	9200	9200	0
571	20240530	115900	36800	9200	9200	9200	9200	0
572	20240530	115800	36800	9200	9200	9200	9200	0
573	20240530	115700	36800	9200	9200	9200	9200	0
574	20240530	115600	36800	9200	9200	9200	9200	0
575	20240530	115500	36800	9200	9200	9200	9200	0
576	20240530	115400	36800	9200	9200	9200	9200	0
577	20240530	115300	36800	9200	9200	9200	9200	0
578	20240530	115200	36800	9200	9200	9200	9200	0
579	20240530	115100	36800	9200	9200	9200	9200	0
580	20240530	115000	36800	9200	9200	9200	9200	0
581	20240530	114900	36800	9200	9200	9200	9200	0
582	20240530	114800	36800	9200	9200	9200	9200	0
583	20240530	114700	36800	9200	9200	9200	9200	0
584	20240530	114600	36800	9200	9200	9200	9200	0
585	20240530	114500	36800	9200	9200	9200	9200	0
586	20240530	114400	36800	9200	9200	9200	9200	0
587	20240530	114300	36800	9200	9200	9200	9200	0
588	20240530	114200	36800	9200	9200	9200	9200	0
589	20240530	114100	36800	9200	9200	9200	9200	0
590	20240530	114000	36800	9200	9200	9200	9200	0
591	20240530	113900	36800	9200	9200	9200	9200	0
592	20240530	113800	36800	9200	9200	9200	9200	0
593	20240530	113700	36800	9200	9200	9200	9200	0
594	20240530	113600	36800	9200	9200	9200	9200	0
595	20240530	113500	36800	9200	9200	9200	9200	1
596	20240530	113400	27600	9200	9200	9200	9200	0
597	20240530	113300	27600	9200	9200	9200	9200	0
598	20240530	113200	27600	9200	9200	9200	9200	0
599	20240530	113100	27600	9200	9200	9200	9200	0
600	20240530	113000	27600	9200	9200	9200	9200	0
601	20240530	112900	27600	9200	9200	9200	9200	0
602	20240530	112800	27600	9200	9200	9200	9200	0
603	20240530	112700	27600	9200	9200	9200	9200	0
604	20240530	112600	27600	9200	9200	9200	9200	0
605	20240530	112500	27600	9200	9200	9200	9200	0
606	20240530	112400	27600	9200	9200	9200	9200	0
607	20240530	112300	27600	9200	9200	9200	9200	0
608	20240530	112200	27600	9200	9200	9200	9200	0
609	20240530	112100	27600	9200	9200	9200	9200	0
610	20240530	112000	27600	9200	9200	9200	9200	0
611	20240530	111900	27600	9200	9200	9200	9200	0
612	20240530	111800	27600	9200	9200	9200	9200	0
613	20240530	111700	27600	9200	9200	9200	9200	0
614	20240530	111600	27600	9200	9200	9200	9200	0
615	20240530	111500	27600	9200	9200	9200	9200	0
616	20240530	111400	27600	9200	9200	9200	9200	0
617	20240530	111300	27600	9200	9200	9200	9200	0
618	20240530	111200	27600	9200	9200	9200	9200	0
619	20240530	111100	27600	9200	9200	9200	9200	0
620	20240530	111000	27600	9200	9200	9200	9200	0
621	20240530	110900	27600	9200	9200	9200	9200	0
622	20240530	110800	27600	9200	9200	9200	9200	0
623	20240530	110700	27600	9200	9200	9200	9200	0
624	20240530	110600	27600	9200	9200	9200	9200	0
625	20240530	110500	27600	9200	9200	9200	9200	0
626	20240530	110400	27600	9200	9200	9200	9200	0
627	20240530	110300	27600	9200	9200	9200	9200	0
628	20240530	110200	27600	9200	9200	9200	9200	0
629	20240530	110100	27600	9200	9200	9200	9200	0
630	20240530	110000	27600	9200	9200	9200	9200	0
631	20240530	105900	27600	9200	9200	9200	9200	0
632	20240530	105800	27600	9200	9200	9200	9200	0
633	20240530	105700	27600	9200	9200	9200	9200	0
634	20240530	105600	27600	9200	9200	9200	9200	0
635	20240530	105500	27600	9200	9200	9200	9200	0
636	20240530	105400	27600	9200	9200	9200	9200	0
637	20240530	105300	27600	9200	9200	9200	9200	0
638	20240530	105200	27600	9200	9200	9200	9200	0
639	20240530	105100	27600	9200	9200	9200	9200	0
640	20240530	105000	27600	9200	9200	9200	9200	0
641	20240530	104900	27600	9200	9200	9200	9200	0
642	20240530	104800	27600	9200	9200	9200	9200	0
643	20240530	104700	27600	9200	9200	9200	9200	0
644	20240530	104600	27600	9200	9200	9200	9200	0
645	20240530	104500	27600	9200	9200	9200	9200	0
646	20240530	104400	27600	9200	9200	9200	9200	0
647	20240530	104300	27600	9200	9200	9200	9200	0
648	20240530	104200	27600	9200	9200	9200	9200	0
649	20240530	104100	27600	9200	9200	9200	9200	0
650	20240530	104000	27600	9200	9200	9200	9200	0
651	20240530	103900	27600	9200	9200	9200	9200	0
652	20240530	103800	27600	9200	9200	9200	9200	0
653	20240530	103700	27600	9200	9200	9200	9200	0
654	20240530	103600	27600	9200	9200	9200	9200	0
655	20240530	103500	27600	9200	9200	9200	9200	0
656	20240530	103400	27600	9200	9200	9200	9200	0
657	20240530	103300	27600	9200	9200	9200	9200	0
658	20240530	103200	27600	9200	9200	9200	9200	0
659	20240530	103100	27600	9200	9200	9200	9200	0
660	20240530	103000	27600	9200	9200	9200	9200	0
661	20240530	102900	27600	9200	9200	9200	9200	0
662	20240530	102800	27600	9200	9200	9200	9200	0
663	20240530	102700	27600	9200	9200	9200	9200	0
664	20240530	102600	27600	9200	9200	9200	9200	0
665	20240530	102500	27600	9200	9200	9200	9200	0
666	20240530	102400	27600	9200	9200	9200	9200	0
667	20240530	102300	27600	9200	9200	9200	9200	0
668	20240530	102200	27600	9200	9200	9200	9200	0
669	20240530	102100	27600	9200	9200	9200	9200	0
670	20240530	102000	27600	9200	9200	9200	9200	0
671	20240530	101900	27600	9200	9200	9200	9200	0
672	20240530	101800	27600	9200	9200	9200	9200	0
673	20240530	101700	27600	9200	9200	9200	9200	0
674	20240530	101600	27600	9200	9200	9200	9200	0
675	20240530	101500	27600	9200	9200	9200	9200	0
676	20240530	101400	27600	9200	9200	9200	9200	0
677	20240530	101300	27600	9200	9200	9200	9200	0
678	20240530	101200	27600	9200	9200	9200	9200	0
679	20240530	101100	27600	9200	9200	9200	9200	0
680	20240530	101000	27600	9200	9200	9200	9200	0
681	20240530	100900	27600	9200	9200	9200	9200	0
682	20240530	100800	27600	9200	9200	9200	9200	0
683	20240530	100700	27600	9200	9200	9200	9200	0
684	20240530	100600	27600	9200	9200	9200	9200	0
685	20240530	100500	27600	9200	9200	9200	9200	0
686	20240530	100400	27600	9200	9200	9200	9200	0
687	20240530	100300	27600	9200	9200	9200	9200	0
688	20240530	100200	27600	9200	9200	9200	9200	0
689	20240530	100100	27600	9200	9200	9200	9200	0
690	20240530	100000	27600	9200	9200	9200	9200	0
691	20240530	095900	27600	9200	9200	9200	9200	0
692	20240530	095800	27600	9200	9200	9200	9200	0
693	20240530	095700	27600	9200	9200	9200	9200	0
694	20240530	095600	27600	9200	9200	9200	9200	0
695	20240530	095500	27600	9200	9200	9200	9200	0
696	20240530	095400	27600	9200	9200	9200	9200	0
697	20240530	095300	27600	9200	9200	9200	9200	0
698	20240530	095200	27600	9200	9200	9200	9200	0
699	20240530	095100	27600	9200	9200	9200	9200	0
700	20240530	095000	27600	9200	9200	9200	9200	0
701	20240530	094900	27600	9200	9200	9200	9200	0
702	20240530	094800	27600	9200	9200	9200	9200	0
703	20240530	094700	27600	9200	9200	9200	9200	0
704	20240530	094600	27600	9200	9200	9200	9200	0
705	20240530	094500	27600	9200	9200	9200	9200	0
706	20240530	094400	27600	9200	9200	9200	9200	0
707	20240530	094300	27600	9200	9200	9200	9200	0
708	20240530	094200	27600	9200	9200	9200	9200	3
709	20240530	094100	0	9000	9000	9000	9000	0
710	20240530	094000	0	9000	9000	9000	9000	0
711	20240530	093900	0	9000	9000	9000	9000	0
712	20240530	093800	0	9000	9000	9000	9000	0
713	20240530	093700	0	9000	9000	9000	9000	0
714	20240530	093600	0	9000	9000	9000	9000	0
715	20240530	093500	0	9000	9000	9000	9000	0
716	20240530	093400	0	9000	9000	9000	9000	0
717	20240530	093300	0	9000	9000	9000	9000	0
718	20240530	093200	0	9000	9000	9000	9000	0
719	20240530	093100	0	9000	9000	9000	9000	0
720	20240530	093000	0	9000	9000	9000	9000	0
721	20240530	092900	0	9000	9000	9000	9000	0
722	20240530	092800	0	9000	9000	9000	9000	0
723	20240530	092700	0	9000	9000	9000	9000	0
724	20240530	092600	0	9000	9000	9000	9000	0
725	20240530	092500	0	9000	9000	9000	9000	0
726	20240530	092400	0	9000	9000	9000	9000	0
727	20240530	092300	0	9000	9000	9000	9000	0
728	20240530	092200	0	9000	9000	9000	9000	0
729	20240530	092100	0	9000	9000	9000	9000	0
730	20240530	092000	0	9000	9000	9000	9000	0
731	20240530	091900	0	9000	9000	9000	9000	0
732	20240530	091800	0	9000	9000	9000	9000	0
733	20240530	091700	0	9000	9000	9000	9000	0
734	20240530	091600	0	9000	9000	9000	9000	0
735	20240530	091500	0	9000	9000	9000	9000	0
736	20240530	091400	0	9000	9000	9000	9000	0
737	20240530	091300	0	9000	9000	9000	9000	0
738	20240530	091200	0	9000	9000	9000	9000	0
739	20240530	091100	0	9000	9000	9000	9000	0
740	20240530	091000	0	9000	9000	9000	9000	0
741	20240530	090900	0	9000	9000	9000	9000	0
742	20240530	090800	0	9000	9000	9000	9000	0
743	20240530	090700	0	9000	9000	9000	9000	0
744	20240530	090600	0	9000	9000	9000	9000	0
745	20240530	090500	0	9000	9000	9000	9000	0
746	20240530	090400	0	9000	9000	9000	9000	0
747	20240530	090300	0	9000	9000	9000	9000	0
748	20240530	090200	0	9000	9000	9000	9000	0
749	20240530	090100	0	9000	9000	9000	9000	0
750	20240530	090000	0	9000	9000	9000	9000	0