KissMeData/150840/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	202800	0	5850	5850	5850	5850	0
3	20240531	202700	0	5850	5850	5850	5850	0
4	20240531	202600	0	5850	5850	5850	5850	0
5	20240531	202500	0	5850	5850	5850	5850	0
6	20240531	202400	0	5850	5850	5850	5850	0
7	20240531	202300	0	5850	5850	5850	5850	0
8	20240531	202200	0	5850	5850	5850	5850	0
9	20240531	202100	0	5850	5850	5850	5850	0
10	20240531	202000	0	5850	5850	5850	5850	0
11	20240531	201900	0	5850	5850	5850	5850	0
12	20240531	201800	0	5850	5850	5850	5850	0
13	20240531	201700	0	5850	5850	5850	5850	0
14	20240531	201600	0	5850	5850	5850	5850	0
15	20240531	201500	0	5850	5850	5850	5850	0
16	20240531	201400	0	5850	5850	5850	5850	0
17	20240531	201300	0	5850	5850	5850	5850	0
18	20240531	201200	0	5850	5850	5850	5850	0
19	20240531	201100	0	5850	5850	5850	5850	0
20	20240531	201000	0	5850	5850	5850	5850	0
21	20240531	200900	0	5850	5850	5850	5850	0
22	20240531	200800	0	5850	5850	5850	5850	0
23	20240531	200700	0	5850	5850	5850	5850	0
24	20240531	200600	0	5850	5850	5850	5850	0
25	20240531	200500	0	5850	5850	5850	5850	0
26	20240531	200400	0	5850	5850	5850	5850	0
27	20240531	200300	0	5850	5850	5850	5850	0
28	20240531	200200	0	5850	5850	5850	5850	0
29	20240531	200100	0	5850	5850	5850	5850	0
30	20240531	200000	0	5850	5850	5850	5850	0
31	20240531	195900	0	5850	5850	5850	5850	0
32	20240531	195800	0	5850	5850	5850	5850	0
33	20240531	195700	0	5850	5850	5850	5850	0
34	20240531	195600	0	5850	5850	5850	5850	0
35	20240531	195500	0	5850	5850	5850	5850	0
36	20240531	195400	0	5850	5850	5850	5850	0
37	20240531	195300	0	5850	5850	5850	5850	0
38	20240531	195200	0	5850	5850	5850	5850	0
39	20240531	195100	0	5850	5850	5850	5850	0
40	20240531	195000	0	5850	5850	5850	5850	0
41	20240531	194900	0	5850	5850	5850	5850	0
42	20240531	194800	0	5850	5850	5850	5850	0
43	20240531	194700	0	5850	5850	5850	5850	0
44	20240531	194600	0	5850	5850	5850	5850	0
45	20240531	194500	0	5850	5850	5850	5850	0
46	20240531	194400	0	5850	5850	5850	5850	0
47	20240531	194300	0	5850	5850	5850	5850	0
48	20240531	194200	0	5850	5850	5850	5850	0
49	20240531	194100	0	5850	5850	5850	5850	0
50	20240531	194000	0	5850	5850	5850	5850	0
51	20240531	193900	0	5850	5850	5850	5850	0
52	20240531	193800	0	5850	5850	5850	5850	0
53	20240531	193700	0	5850	5850	5850	5850	0
54	20240531	193600	0	5850	5850	5850	5850	0
55	20240531	193500	0	5850	5850	5850	5850	0
56	20240531	193400	0	5850	5850	5850	5850	0
57	20240531	193300	0	5850	5850	5850	5850	0
58	20240531	193200	0	5850	5850	5850	5850	0
59	20240531	193100	0	5850	5850	5850	5850	0
60	20240531	193000	0	5850	5850	5850	5850	0
61	20240531	192900	0	5850	5850	5850	5850	0
62	20240531	192800	0	5850	5850	5850	5850	0
63	20240531	192700	0	5850	5850	5850	5850	0
64	20240531	192600	0	5850	5850	5850	5850	0
65	20240531	192500	0	5850	5850	5850	5850	0
66	20240531	192400	0	5850	5850	5850	5850	0
67	20240531	192300	0	5850	5850	5850	5850	0
68	20240531	192200	0	5850	5850	5850	5850	0
69	20240531	192100	0	5850	5850	5850	5850	0
70	20240531	192000	0	5850	5850	5850	5850	0
71	20240531	191900	0	5850	5850	5850	5850	0
72	20240531	191800	0	5850	5850	5850	5850	0
73	20240531	191700	0	5850	5850	5850	5850	0
74	20240531	191600	0	5850	5850	5850	5850	0
75	20240531	191500	0	5850	5850	5850	5850	0
76	20240531	191400	0	5850	5850	5850	5850	0
77	20240531	191300	0	5850	5850	5850	5850	0
78	20240531	191200	0	5850	5850	5850	5850	0
79	20240531	191100	0	5850	5850	5850	5850	0
80	20240531	191000	0	5850	5850	5850	5850	0
81	20240531	190900	0	5850	5850	5850	5850	0
82	20240531	190800	0	5850	5850	5850	5850	0
83	20240531	190700	0	5850	5850	5850	5850	0
84	20240531	190600	0	5850	5850	5850	5850	0
85	20240531	190500	0	5850	5850	5850	5850	0
86	20240531	190400	0	5850	5850	5850	5850	0
87	20240531	190300	0	5850	5850	5850	5850	0
88	20240531	190200	0	5850	5850	5850	5850	0
89	20240531	190100	0	5850	5850	5850	5850	0
90	20240531	190000	0	5850	5850	5850	5850	0
91	20240531	185900	0	5850	5850	5850	5850	0
92	20240531	185800	0	5850	5850	5850	5850	0
93	20240531	185700	0	5850	5850	5850	5850	0
94	20240531	185600	0	5850	5850	5850	5850	0
95	20240531	185500	0	5850	5850	5850	5850	0
96	20240531	185400	0	5850	5850	5850	5850	0
97	20240531	185300	0	5850	5850	5850	5850	0
98	20240531	185200	0	5850	5850	5850	5850	0
99	20240531	185100	0	5850	5850	5850	5850	0
100	20240531	185000	0	5850	5850	5850	5850	0
101	20240531	184900	0	5850	5850	5850	5850	0
102	20240531	184800	0	5850	5850	5850	5850	0
103	20240531	184700	0	5850	5850	5850	5850	0
104	20240531	184600	0	5850	5850	5850	5850	0
105	20240531	184500	0	5850	5850	5850	5850	0
106	20240531	184400	0	5850	5850	5850	5850	0
107	20240531	184300	0	5850	5850	5850	5850	0
108	20240531	184200	0	5850	5850	5850	5850	0
109	20240531	184100	0	5850	5850	5850	5850	0
110	20240531	184000	0	5850	5850	5850	5850	0
111	20240531	183900	0	5850	5850	5850	5850	0
112	20240531	183800	0	5850	5850	5850	5850	0
113	20240531	183700	0	5850	5850	5850	5850	0
114	20240531	183600	0	5850	5850	5850	5850	0
115	20240531	183500	0	5850	5850	5850	5850	0
116	20240531	183400	0	5850	5850	5850	5850	0
117	20240531	183300	0	5850	5850	5850	5850	0
118	20240531	183200	0	5850	5850	5850	5850	0
119	20240531	183100	0	5850	5850	5850	5850	0
120	20240531	183000	0	5850	5850	5850	5850	0
121	20240531	182900	0	5850	5850	5850	5850	0
122	20240531	182800	0	5850	5850	5850	5850	0
123	20240531	182700	0	5850	5850	5850	5850	0
124	20240531	182600	0	5850	5850	5850	5850	0
125	20240531	182500	0	5850	5850	5850	5850	0
126	20240531	182400	0	5850	5850	5850	5850	0
127	20240531	182300	0	5850	5850	5850	5850	0
128	20240531	182200	0	5850	5850	5850	5850	0
129	20240531	182100	0	5850	5850	5850	5850	0
130	20240531	182000	0	5850	5850	5850	5850	0
131	20240531	181900	0	5850	5850	5850	5850	0
132	20240531	181800	0	5850	5850	5850	5850	0
133	20240531	181700	0	5850	5850	5850	5850	0
134	20240531	181600	0	5850	5850	5850	5850	0
135	20240531	181500	0	5850	5850	5850	5850	0
136	20240531	181400	0	5850	5850	5850	5850	0
137	20240531	181300	0	5850	5850	5850	5850	0
138	20240531	181200	0	5850	5850	5850	5850	0
139	20240531	181100	0	5850	5850	5850	5850	0
140	20240531	181000	0	5850	5850	5850	5850	0
141	20240531	180900	0	5850	5850	5850	5850	0
142	20240531	180800	0	5850	5850	5850	5850	0
143	20240531	180700	0	5850	5850	5850	5850	0
144	20240531	180600	0	5850	5850	5850	5850	0
145	20240531	180500	0	5850	5850	5850	5850	0
146	20240531	180400	0	5850	5850	5850	5850	0
147	20240531	180300	0	5850	5850	5850	5850	0
148	20240531	180200	0	5850	5850	5850	5850	0
149	20240531	180100	0	5850	5850	5850	5850	0
150	20240531	180000	0	5850	5850	5850	5850	0
151	20240531	175900	0	5850	5850	5850	5850	0
152	20240531	175800	0	5850	5850	5850	5850	0
153	20240531	175700	0	5850	5850	5850	5850	0
154	20240531	175600	0	5850	5850	5850	5850	0
155	20240531	175500	0	5850	5850	5850	5850	0
156	20240531	175400	0	5850	5850	5850	5850	0
157	20240531	175300	0	5850	5850	5850	5850	0
158	20240531	175200	0	5850	5850	5850	5850	0
159	20240531	175100	0	5850	5850	5850	5850	0
160	20240531	175000	0	5850	5850	5850	5850	0
161	20240531	174900	0	5850	5850	5850	5850	0
162	20240531	174800	0	5850	5850	5850	5850	0
163	20240531	174700	0	5850	5850	5850	5850	0
164	20240531	174600	0	5850	5850	5850	5850	0
165	20240531	174500	0	5850	5850	5850	5850	0
166	20240531	174400	0	5850	5850	5850	5850	0
167	20240531	174300	0	5850	5850	5850	5850	0
168	20240531	174200	0	5850	5850	5850	5850	0
169	20240531	174100	0	5850	5850	5850	5850	0
170	20240531	174000	0	5850	5850	5850	5850	0
171	20240531	173900	0	5850	5850	5850	5850	0
172	20240531	173800	0	5850	5850	5850	5850	0
173	20240531	173700	0	5850	5850	5850	5850	0
174	20240531	173600	0	5850	5850	5850	5850	0
175	20240531	173500	0	5850	5850	5850	5850	0
176	20240531	173400	0	5850	5850	5850	5850	0
177	20240531	173300	0	5850	5850	5850	5850	0
178	20240531	173200	0	5850	5850	5850	5850	0
179	20240531	173100	0	5850	5850	5850	5850	0
180	20240531	173000	0	5850	5850	5850	5850	0
181	20240531	172900	0	5850	5850	5850	5850	0
182	20240531	172800	0	5850	5850	5850	5850	0
183	20240531	172700	0	5850	5850	5850	5850	0
184	20240531	172600	0	5850	5850	5850	5850	0
185	20240531	172500	0	5850	5850	5850	5850	0
186	20240531	172400	0	5850	5850	5850	5850	0
187	20240531	172300	0	5850	5850	5850	5850	0
188	20240531	172200	0	5850	5850	5850	5850	0
189	20240531	172100	0	5850	5850	5850	5850	0
190	20240531	172000	0	5850	5850	5850	5850	0
191	20240531	171900	0	5850	5850	5850	5850	0
192	20240531	171800	0	5850	5850	5850	5850	0
193	20240531	171700	0	5850	5850	5850	5850	0
194	20240531	171600	0	5850	5850	5850	5850	0
195	20240531	171500	0	5850	5850	5850	5850	0
196	20240531	171400	0	5850	5850	5850	5850	0
197	20240531	171300	0	5850	5850	5850	5850	0
198	20240531	171200	0	5850	5850	5850	5850	0
199	20240531	171100	0	5850	5850	5850	5850	0
200	20240531	171000	0	5850	5850	5850	5850	0
201	20240531	170900	0	5850	5850	5850	5850	0
202	20240531	170800	0	5850	5850	5850	5850	0
203	20240531	170700	0	5850	5850	5850	5850	0
204	20240531	170600	0	5850	5850	5850	5850	0
205	20240531	170500	0	5850	5850	5850	5850	0
206	20240531	170400	0	5850	5850	5850	5850	0
207	20240531	170300	0	5850	5850	5850	5850	0
208	20240531	170200	0	5850	5850	5850	5850	0
209	20240531	170100	0	5850	5850	5850	5850	0
210	20240531	170000	0	5850	5850	5850	5850	0
211	20240531	165900	0	5850	5850	5850	5850	0
212	20240531	165800	0	5850	5850	5850	5850	0
213	20240531	165700	0	5850	5850	5850	5850	0
214	20240531	165600	0	5850	5850	5850	5850	0
215	20240531	165500	0	5850	5850	5850	5850	0
216	20240531	165400	0	5850	5850	5850	5850	0
217	20240531	165300	0	5850	5850	5850	5850	0
218	20240531	165200	0	5850	5850	5850	5850	0
219	20240531	165100	0	5850	5850	5850	5850	0
220	20240531	165000	0	5850	5850	5850	5850	0
221	20240531	164900	0	5850	5850	5850	5850	0
222	20240531	164800	0	5850	5850	5850	5850	0
223	20240531	164700	0	5850	5850	5850	5850	0
224	20240531	164600	0	5850	5850	5850	5850	0
225	20240531	164500	0	5850	5850	5850	5850	0
226	20240531	164400	0	5850	5850	5850	5850	0
227	20240531	164300	0	5850	5850	5850	5850	0
228	20240531	164200	0	5850	5850	5850	5850	0
229	20240531	164100	0	5850	5850	5850	5850	0
230	20240531	164000	0	5850	5850	5850	5850	0
231	20240531	163900	0	5850	5850	5850	5850	0
232	20240531	163800	0	5850	5850	5850	5850	0
233	20240531	163700	0	5850	5850	5850	5850	0
234	20240531	163600	0	5850	5850	5850	5850	0
235	20240531	163500	0	5850	5850	5850	5850	0
236	20240531	163400	0	5850	5850	5850	5850	0
237	20240531	163300	0	5850	5850	5850	5850	0
238	20240531	163200	0	5850	5850	5850	5850	0
239	20240531	163100	0	5850	5850	5850	5850	0
240	20240531	163000	0	5850	5850	5850	5850	0
241	20240531	162900	0	5850	5850	5850	5850	0
242	20240531	162800	0	5850	5850	5850	5850	0
243	20240531	162700	0	5850	5850	5850	5850	0
244	20240531	162600	0	5850	5850	5850	5850	0
245	20240531	162500	0	5850	5850	5850	5850	0
246	20240531	162400	0	5850	5850	5850	5850	0
247	20240531	162300	0	5850	5850	5850	5850	0
248	20240531	162200	0	5850	5850	5850	5850	0
249	20240531	162100	0	5850	5850	5850	5850	0
250	20240531	162000	0	5850	5850	5850	5850	0
251	20240531	161900	0	5850	5850	5850	5850	0
252	20240531	161800	0	5850	5850	5850	5850	0
253	20240531	161700	0	5850	5850	5850	5850	0
254	20240531	161600	0	5850	5850	5850	5850	0
255	20240531	161500	0	5850	5850	5850	5850	0
256	20240531	161400	0	5850	5850	5850	5850	0
257	20240531	161300	0	5850	5850	5850	5850	0
258	20240531	161200	0	5850	5850	5850	5850	0
259	20240531	161100	0	5850	5850	5850	5850	0
260	20240531	161000	0	5850	5850	5850	5850	0
261	20240531	160900	0	5850	5850	5850	5850	0
262	20240531	160800	0	5850	5850	5850	5850	0
263	20240531	160700	0	5850	5850	5850	5850	0
264	20240531	160600	0	5850	5850	5850	5850	0
265	20240531	160500	0	5850	5850	5850	5850	0
266	20240531	160400	0	5850	5850	5850	5850	0
267	20240531	160300	0	5850	5850	5850	5850	0
268	20240531	160200	0	5850	5850	5850	5850	0
269	20240531	160100	0	5850	5850	5850	5850	0
270	20240531	160000	0	5850	5850	5850	5850	0
271	20240531	155900	0	5850	5850	5850	5850	0
272	20240531	155800	0	5850	5850	5850	5850	0
273	20240531	155700	0	5850	5850	5850	5850	0
274	20240531	155600	0	5850	5850	5850	5850	0
275	20240531	155500	0	5850	5850	5850	5850	0
276	20240531	155400	0	5850	5850	5850	5850	0
277	20240531	155300	0	5850	5850	5850	5850	0
278	20240531	155200	0	5850	5850	5850	5850	0
279	20240531	155100	0	5850	5850	5850	5850	0
280	20240531	155000	0	5850	5850	5850	5850	0
281	20240531	154900	0	5850	5850	5850	5850	0
282	20240531	154800	0	5850	5850	5850	5850	0
283	20240531	154700	0	5850	5850	5850	5850	0
284	20240531	154600	0	5850	5850	5850	5850	0
285	20240531	154500	0	5850	5850	5850	5850	0
286	20240531	154400	0	5850	5850	5850	5850	0
287	20240531	154300	0	5850	5850	5850	5850	0
288	20240531	154200	0	5850	5850	5850	5850	0
289	20240531	154100	0	5850	5850	5850	5850	0
290	20240531	154000	0	5850	5850	5850	5850	0
291	20240531	153900	0	5850	5850	5850	5850	0
292	20240531	153800	0	5850	5850	5850	5850	0
293	20240531	153700	0	5850	5850	5850	5850	0
294	20240531	153600	0	5850	5850	5850	5850	0
295	20240531	153500	0	5850	5850	5850	5850	0
296	20240531	153400	0	5850	5850	5850	5850	0
297	20240531	153300	0	5850	5850	5850	5850	0
298	20240531	153200	0	5850	5850	5850	5850	0
299	20240531	153100	0	5850	5850	5850	5850	0
300	20240531	153000	0	5850	5850	5850	5850	0
301	20240531	152900	0	5850	5850	5850	5850	0
302	20240531	152800	0	5850	5850	5850	5850	0
303	20240531	152700	0	5850	5850	5850	5850	0
304	20240531	152600	0	5850	5850	5850	5850	0
305	20240531	152500	0	5850	5850	5850	5850	0
306	20240531	152400	0	5850	5850	5850	5850	0
307	20240531	152300	0	5850	5850	5850	5850	0
308	20240531	152200	0	5850	5850	5850	5850	0
309	20240531	152100	0	5850	5850	5850	5850	0
310	20240531	152000	0	5850	5850	5850	5850	0
311	20240531	151900	0	5850	5850	5850	5850	0
312	20240531	151800	0	5850	5850	5850	5850	0
313	20240531	151700	0	5850	5850	5850	5850	0
314	20240531	151600	0	5850	5850	5850	5850	0
315	20240531	151500	0	5850	5850	5850	5850	0
316	20240531	151400	0	5850	5850	5850	5850	0
317	20240531	151300	0	5850	5850	5850	5850	0
318	20240531	151200	0	5850	5850	5850	5850	0
319	20240531	151100	0	5850	5850	5850	5850	0
320	20240531	151000	0	5850	5850	5850	5850	0
321	20240531	150900	0	5850	5850	5850	5850	0
322	20240531	150800	0	5850	5850	5850	5850	0
323	20240531	150700	0	5850	5850	5850	5850	0
324	20240531	150600	0	5850	5850	5850	5850	0
325	20240531	150500	0	5850	5850	5850	5850	0
326	20240531	150400	0	5850	5850	5850	5850	0
327	20240531	150300	0	5850	5850	5850	5850	0
328	20240531	150200	0	5850	5850	5850	5850	0
329	20240531	150100	0	5850	5850	5850	5850	0
330	20240531	150000	0	5850	5850	5850	5850	0
331	20240531	145900	0	5850	5850	5850	5850	0
332	20240531	145800	0	5850	5850	5850	5850	0
333	20240531	145700	0	5850	5850	5850	5850	0
334	20240531	145600	0	5850	5850	5850	5850	0
335	20240531	145500	0	5850	5850	5850	5850	0
336	20240531	145400	0	5850	5850	5850	5850	0
337	20240531	145300	0	5850	5850	5850	5850	0
338	20240531	145200	0	5850	5850	5850	5850	0
339	20240531	145100	0	5850	5850	5850	5850	0
340	20240531	145000	0	5850	5850	5850	5850	0
341	20240531	144900	0	5850	5850	5850	5850	0
342	20240531	144800	0	5850	5850	5850	5850	0
343	20240531	144700	0	5850	5850	5850	5850	0
344	20240531	144600	0	5850	5850	5850	5850	0
345	20240531	144500	0	5850	5850	5850	5850	0
346	20240531	144400	0	5850	5850	5850	5850	0
347	20240531	144300	0	5850	5850	5850	5850	0
348	20240531	144200	0	5850	5850	5850	5850	0
349	20240531	144100	0	5850	5850	5850	5850	0
350	20240531	144000	0	5850	5850	5850	5850	0
351	20240531	143900	0	5850	5850	5850	5850	0
352	20240531	143800	0	5850	5850	5850	5850	0
353	20240531	143700	0	5850	5850	5850	5850	0
354	20240531	143600	0	5850	5850	5850	5850	0
355	20240531	143500	0	5850	5850	5850	5850	0
356	20240531	143400	0	5850	5850	5850	5850	0
357	20240531	143300	0	5850	5850	5850	5850	0
358	20240531	143200	0	5850	5850	5850	5850	0
359	20240531	143100	0	5850	5850	5850	5850	0
360	20240531	143000	0	5850	5850	5850	5850	0
361	20240531	142900	0	5850	5850	5850	5850	0
362	20240531	142800	0	5850	5850	5850	5850	0
363	20240531	142700	0	5850	5850	5850	5850	0
364	20240531	142600	0	5850	5850	5850	5850	0
365	20240531	142500	0	5850	5850	5850	5850	0
366	20240531	142400	0	5850	5850	5850	5850	0
367	20240531	142300	0	5850	5850	5850	5850	0
368	20240531	142200	0	5850	5850	5850	5850	0
369	20240531	142100	0	5850	5850	5850	5850	0
370	20240531	142000	0	5850	5850	5850	5850	0
371	20240531	141900	0	5850	5850	5850	5850	0
372	20240531	141800	0	5850	5850	5850	5850	0
373	20240531	141700	0	5850	5850	5850	5850	0
374	20240531	141600	0	5850	5850	5850	5850	0
375	20240531	141500	0	5850	5850	5850	5850	0
376	20240531	141400	0	5850	5850	5850	5850	0
377	20240531	141300	0	5850	5850	5850	5850	0
378	20240531	141200	0	5850	5850	5850	5850	0
379	20240531	141100	0	5850	5850	5850	5850	0
380	20240531	141000	0	5850	5850	5850	5850	0
381	20240531	140900	0	5850	5850	5850	5850	0
382	20240531	140800	0	5850	5850	5850	5850	0
383	20240531	140700	0	5850	5850	5850	5850	0
384	20240531	140600	0	5850	5850	5850	5850	0
385	20240531	140500	0	5850	5850	5850	5850	0
386	20240531	140400	0	5850	5850	5850	5850	0
387	20240531	140300	0	5850	5850	5850	5850	0
388	20240531	140200	0	5850	5850	5850	5850	0
389	20240531	140100	0	5850	5850	5850	5850	0
390	20240531	140000	0	5850	5850	5850	5850	0
391	20240531	135900	0	5850	5850	5850	5850	0
392	20240531	135800	0	5850	5850	5850	5850	0
393	20240531	135700	0	5850	5850	5850	5850	0
394	20240531	135600	0	5850	5850	5850	5850	0
395	20240531	135500	0	5850	5850	5850	5850	0
396	20240531	135400	0	5850	5850	5850	5850	0
397	20240531	135300	0	5850	5850	5850	5850	0
398	20240531	135200	0	5850	5850	5850	5850	0
399	20240531	135100	0	5850	5850	5850	5850	0
400	20240531	135000	0	5850	5850	5850	5850	0
401	20240531	134900	0	5850	5850	5850	5850	0
402	20240531	134800	0	5850	5850	5850	5850	0
403	20240531	134700	0	5850	5850	5850	5850	0
404	20240531	134600	0	5850	5850	5850	5850	0
405	20240531	134500	0	5850	5850	5850	5850	0
406	20240531	134400	0	5850	5850	5850	5850	0
407	20240531	134300	0	5850	5850	5850	5850	0
408	20240531	134200	0	5850	5850	5850	5850	0
409	20240531	134100	0	5850	5850	5850	5850	0
410	20240531	134000	0	5850	5850	5850	5850	0
411	20240531	133900	0	5850	5850	5850	5850	0
412	20240531	133800	0	5850	5850	5850	5850	0
413	20240531	133700	0	5850	5850	5850	5850	0
414	20240531	133600	0	5850	5850	5850	5850	0
415	20240531	133500	0	5850	5850	5850	5850	0
416	20240531	133400	0	5850	5850	5850	5850	0
417	20240531	133300	0	5850	5850	5850	5850	0
418	20240531	133200	0	5850	5850	5850	5850	0
419	20240531	133100	0	5850	5850	5850	5850	0
420	20240531	133000	0	5850	5850	5850	5850	0
421	20240531	132900	0	5850	5850	5850	5850	0
422	20240531	132800	0	5850	5850	5850	5850	0
423	20240531	132700	0	5850	5850	5850	5850	0
424	20240531	132600	0	5850	5850	5850	5850	0
425	20240531	132500	0	5850	5850	5850	5850	0
426	20240531	132400	0	5850	5850	5850	5850	0
427	20240531	132300	0	5850	5850	5850	5850	0
428	20240531	132200	0	5850	5850	5850	5850	0
429	20240531	132100	0	5850	5850	5850	5850	0
430	20240531	132000	0	5850	5850	5850	5850	0
431	20240531	131900	0	5850	5850	5850	5850	0
432	20240531	131800	0	5850	5850	5850	5850	0
433	20240531	131700	0	5850	5850	5850	5850	0
434	20240531	131600	0	5850	5850	5850	5850	0
435	20240531	131500	0	5850	5850	5850	5850	0
436	20240531	131400	0	5850	5850	5850	5850	0
437	20240531	131300	0	5850	5850	5850	5850	0
438	20240531	131200	0	5850	5850	5850	5850	0
439	20240531	131100	0	5850	5850	5850	5850	0
440	20240531	131000	0	5850	5850	5850	5850	0
441	20240531	130900	0	5850	5850	5850	5850	0
442	20240531	130800	0	5850	5850	5850	5850	0
443	20240531	130700	0	5850	5850	5850	5850	0
444	20240531	130600	0	5850	5850	5850	5850	0
445	20240531	130500	0	5850	5850	5850	5850	0
446	20240531	130400	0	5850	5850	5850	5850	0
447	20240531	130300	0	5850	5850	5850	5850	0
448	20240531	130200	0	5850	5850	5850	5850	0
449	20240531	130100	0	5850	5850	5850	5850	0
450	20240531	130000	0	5850	5850	5850	5850	0
451	20240531	125900	0	5850	5850	5850	5850	0
452	20240531	125800	0	5850	5850	5850	5850	0
453	20240531	125700	0	5850	5850	5850	5850	0
454	20240531	125600	0	5850	5850	5850	5850	0
455	20240531	125500	0	5850	5850	5850	5850	0
456	20240531	125400	0	5850	5850	5850	5850	0
457	20240531	125300	0	5850	5850	5850	5850	0
458	20240531	125200	0	5850	5850	5850	5850	0
459	20240531	125100	0	5850	5850	5850	5850	0
460	20240531	125000	0	5850	5850	5850	5850	0
461	20240531	124900	0	5850	5850	5850	5850	0
462	20240531	124800	0	5850	5850	5850	5850	0
463	20240531	124700	0	5850	5850	5850	5850	0
464	20240531	124600	0	5850	5850	5850	5850	0
465	20240531	124500	0	5850	5850	5850	5850	0
466	20240531	124400	0	5850	5850	5850	5850	0
467	20240531	124300	0	5850	5850	5850	5850	0
468	20240531	124200	0	5850	5850	5850	5850	0
469	20240531	124100	0	5850	5850	5850	5850	0
470	20240531	124000	0	5850	5850	5850	5850	0
471	20240531	123900	0	5850	5850	5850	5850	0
472	20240531	123800	0	5850	5850	5850	5850	0
473	20240531	123700	0	5850	5850	5850	5850	0
474	20240531	123600	0	5850	5850	5850	5850	0
475	20240531	123500	0	5850	5850	5850	5850	0
476	20240531	123400	0	5850	5850	5850	5850	0
477	20240531	123300	0	5850	5850	5850	5850	0
478	20240531	123200	0	5850	5850	5850	5850	0
479	20240531	123100	0	5850	5850	5850	5850	0
480	20240531	123000	0	5850	5850	5850	5850	0
481	20240531	122900	0	5850	5850	5850	5850	0
482	20240531	122800	0	5850	5850	5850	5850	0
483	20240531	122700	0	5850	5850	5850	5850	0
484	20240531	122600	0	5850	5850	5850	5850	0
485	20240531	122500	0	5850	5850	5850	5850	0
486	20240531	122400	0	5850	5850	5850	5850	0
487	20240531	122300	0	5850	5850	5850	5850	0
488	20240531	122200	0	5850	5850	5850	5850	0
489	20240531	122100	0	5850	5850	5850	5850	0
490	20240531	122000	0	5850	5850	5850	5850	0
491	20240531	121900	0	5850	5850	5850	5850	0
492	20240531	121800	0	5850	5850	5850	5850	0
493	20240531	121700	0	5850	5850	5850	5850	0
494	20240531	121600	0	5850	5850	5850	5850	0
495	20240531	121500	0	5850	5850	5850	5850	0
496	20240531	121400	0	5850	5850	5850	5850	0
497	20240531	121300	0	5850	5850	5850	5850	0
498	20240531	121200	0	5850	5850	5850	5850	0
499	20240531	121100	0	5850	5850	5850	5850	0
500	20240531	121000	0	5850	5850	5850	5850	0
501	20240531	120900	0	5850	5850	5850	5850	0
502	20240531	120800	0	5850	5850	5850	5850	0
503	20240531	120700	0	5850	5850	5850	5850	0
504	20240531	120600	0	5850	5850	5850	5850	0
505	20240531	120500	0	5850	5850	5850	5850	0
506	20240531	120400	0	5850	5850	5850	5850	0
507	20240531	120300	0	5850	5850	5850	5850	0
508	20240531	120200	0	5850	5850	5850	5850	0
509	20240531	120100	0	5850	5850	5850	5850	0
510	20240531	120000	0	5850	5850	5850	5850	0
511	20240531	115900	0	5850	5850	5850	5850	0
512	20240531	115800	0	5850	5850	5850	5850	0
513	20240531	115700	0	5850	5850	5850	5850	0
514	20240531	115600	0	5850	5850	5850	5850	0
515	20240531	115500	0	5850	5850	5850	5850	0
516	20240531	115400	0	5850	5850	5850	5850	0
517	20240531	115300	0	5850	5850	5850	5850	0
518	20240531	115200	0	5850	5850	5850	5850	0
519	20240531	115100	0	5850	5850	5850	5850	0
520	20240531	115000	0	5850	5850	5850	5850	0
521	20240531	114900	0	5850	5850	5850	5850	0
522	20240531	114800	0	5850	5850	5850	5850	0
523	20240531	114700	0	5850	5850	5850	5850	0
524	20240531	114600	0	5850	5850	5850	5850	0
525	20240531	114500	0	5850	5850	5850	5850	0
526	20240531	114400	0	5850	5850	5850	5850	0
527	20240531	114300	0	5850	5850	5850	5850	0
528	20240531	114200	0	5850	5850	5850	5850	0
529	20240531	114100	0	5850	5850	5850	5850	0
530	20240531	114000	0	5850	5850	5850	5850	0
531	20240531	113900	0	5850	5850	5850	5850	0
532	20240531	113800	0	5850	5850	5850	5850	0
533	20240531	113700	0	5850	5850	5850	5850	0
534	20240531	113600	0	5850	5850	5850	5850	0
535	20240531	113500	0	5850	5850	5850	5850	0
536	20240531	113400	0	5850	5850	5850	5850	0
537	20240531	113300	0	5850	5850	5850	5850	0
538	20240531	113200	0	5850	5850	5850	5850	0
539	20240531	113100	0	5850	5850	5850	5850	0
540	20240531	113000	0	5850	5850	5850	5850	0
541	20240531	112900	0	5850	5850	5850	5850	0
542	20240531	112800	0	5850	5850	5850	5850	0
543	20240531	112700	0	5850	5850	5850	5850	0
544	20240531	112600	0	5850	5850	5850	5850	0
545	20240531	112500	0	5850	5850	5850	5850	0
546	20240531	112400	0	5850	5850	5850	5850	0
547	20240531	112300	0	5850	5850	5850	5850	0
548	20240531	112200	0	5850	5850	5850	5850	0
549	20240531	112100	0	5850	5850	5850	5850	0
550	20240531	112000	0	5850	5850	5850	5850	0
551	20240531	111900	0	5850	5850	5850	5850	0
552	20240531	111800	0	5850	5850	5850	5850	0
553	20240531	111700	0	5850	5850	5850	5850	0
554	20240531	111600	0	5850	5850	5850	5850	0
555	20240531	111500	0	5850	5850	5850	5850	0
556	20240531	111400	0	5850	5850	5850	5850	0
557	20240531	111300	0	5850	5850	5850	5850	0
558	20240531	111200	0	5850	5850	5850	5850	0
559	20240531	111100	0	5850	5850	5850	5850	0
560	20240531	111000	0	5850	5850	5850	5850	0
561	20240531	110900	0	5850	5850	5850	5850	0
562	20240531	110800	0	5850	5850	5850	5850	0
563	20240531	110700	0	5850	5850	5850	5850	0
564	20240531	110600	0	5850	5850	5850	5850	0
565	20240531	110500	0	5850	5850	5850	5850	0
566	20240531	110400	0	5850	5850	5850	5850	0
567	20240531	110300	0	5850	5850	5850	5850	0
568	20240531	110200	0	5850	5850	5850	5850	0
569	20240531	110100	0	5850	5850	5850	5850	0
570	20240531	110000	0	5850	5850	5850	5850	0
571	20240531	105900	0	5850	5850	5850	5850	0
572	20240531	105800	0	5850	5850	5850	5850	0
573	20240531	105700	0	5850	5850	5850	5850	0
574	20240531	105600	0	5850	5850	5850	5850	0
575	20240531	105500	0	5850	5850	5850	5850	0
576	20240531	105400	0	5850	5850	5850	5850	0
577	20240531	105300	0	5850	5850	5850	5850	0
578	20240531	105200	0	5850	5850	5850	5850	0
579	20240531	105100	0	5850	5850	5850	5850	0
580	20240531	105000	0	5850	5850	5850	5850	0
581	20240531	104900	0	5850	5850	5850	5850	0
582	20240531	104800	0	5850	5850	5850	5850	0
583	20240531	104700	0	5850	5850	5850	5850	0
584	20240531	104600	0	5850	5850	5850	5850	0
585	20240531	104500	0	5850	5850	5850	5850	0
586	20240531	104400	0	5850	5850	5850	5850	0
587	20240531	104300	0	5850	5850	5850	5850	0
588	20240531	104200	0	5850	5850	5850	5850	0
589	20240531	104100	0	5850	5850	5850	5850	0
590	20240531	104000	0	5850	5850	5850	5850	0
591	20240531	103900	0	5850	5850	5850	5850	0
592	20240531	103800	0	5850	5850	5850	5850	0
593	20240531	103700	0	5850	5850	5850	5850	0
594	20240531	103600	0	5850	5850	5850	5850	0
595	20240531	103500	0	5850	5850	5850	5850	0
596	20240531	103400	0	5850	5850	5850	5850	0
597	20240531	103300	0	5850	5850	5850	5850	0
598	20240531	103200	0	5850	5850	5850	5850	0
599	20240531	103100	0	5850	5850	5850	5850	0
600	20240531	103000	0	5850	5850	5850	5850	0
601	20240531	102900	0	5850	5850	5850	5850	0
602	20240531	102800	0	5850	5850	5850	5850	0
603	20240531	102700	0	5850	5850	5850	5850	0
604	20240531	102600	0	5850	5850	5850	5850	0
605	20240531	102500	0	5850	5850	5850	5850	0
606	20240531	102400	0	5850	5850	5850	5850	0
607	20240531	102300	0	5850	5850	5850	5850	0
608	20240531	102200	0	5850	5850	5850	5850	0
609	20240531	102100	0	5850	5850	5850	5850	0
610	20240531	102000	0	5850	5850	5850	5850	0
611	20240531	101900	0	5850	5850	5850	5850	0
612	20240531	101800	0	5850	5850	5850	5850	0
613	20240531	101700	0	5850	5850	5850	5850	0
614	20240531	101600	0	5850	5850	5850	5850	0
615	20240531	101500	0	5850	5850	5850	5850	0
616	20240531	101400	0	5850	5850	5850	5850	0
617	20240531	101300	0	5850	5850	5850	5850	0
618	20240531	101200	0	5850	5850	5850	5850	0
619	20240531	101100	0	5850	5850	5850	5850	0
620	20240531	101000	0	5850	5850	5850	5850	0
621	20240531	100900	0	5850	5850	5850	5850	0
622	20240531	100800	0	5850	5850	5850	5850	0
623	20240531	100700	0	5850	5850	5850	5850	0
624	20240531	100600	0	5850	5850	5850	5850	0
625	20240531	100500	0	5850	5850	5850	5850	0
626	20240531	100400	0	5850	5850	5850	5850	0
627	20240531	100300	0	5850	5850	5850	5850	0
628	20240531	100200	0	5850	5850	5850	5850	0
629	20240531	100100	0	5850	5850	5850	5850	0
630	20240531	100000	0	5850	5850	5850	5850	0
631	20240531	095900	0	5850	5850	5850	5850	0
632	20240531	095800	0	5850	5850	5850	5850	0
633	20240531	095700	0	5850	5850	5850	5850	0
634	20240531	095600	0	5850	5850	5850	5850	0
635	20240531	095500	0	5850	5850	5850	5850	0
636	20240531	095400	0	5850	5850	5850	5850	0
637	20240531	095300	0	5850	5850	5850	5850	0
638	20240531	095200	0	5850	5850	5850	5850	0
639	20240531	095100	0	5850	5850	5850	5850	0
640	20240531	095000	0	5850	5850	5850	5850	0
641	20240531	094900	0	5850	5850	5850	5850	0
642	20240531	094800	0	5850	5850	5850	5850	0
643	20240531	094700	0	5850	5850	5850	5850	0
644	20240531	094600	0	5850	5850	5850	5850	0
645	20240531	094500	0	5850	5850	5850	5850	0
646	20240531	094400	0	5850	5850	5850	5850	0
647	20240531	094300	0	5850	5850	5850	5850	0
648	20240531	094200	0	5850	5850	5850	5850	0
649	20240531	094100	0	5850	5850	5850	5850	0
650	20240531	094000	0	5850	5850	5850	5850	0
651	20240531	093900	0	5850	5850	5850	5850	0
652	20240531	093800	0	5850	5850	5850	5850	0
653	20240531	093700	0	5850	5850	5850	5850	0
654	20240531	093600	0	5850	5850	5850	5850	0
655	20240531	093500	0	5850	5850	5850	5850	0
656	20240531	093400	0	5850	5850	5850	5850	0
657	20240531	093300	0	5850	5850	5850	5850	0
658	20240531	093200	0	5850	5850	5850	5850	0
659	20240531	093100	0	5850	5850	5850	5850	0
660	20240531	093000	0	5850	5850	5850	5850	0
661	20240531	092900	0	5850	5850	5850	5850	0
662	20240531	092800	0	5850	5850	5850	5850	0
663	20240531	092700	0	5850	5850	5850	5850	0
664	20240531	092600	0	5850	5850	5850	5850	0
665	20240531	092500	0	5850	5850	5850	5850	0
666	20240531	092400	0	5850	5850	5850	5850	0
667	20240531	092300	0	5850	5850	5850	5850	0
668	20240531	092200	0	5850	5850	5850	5850	0
669	20240531	092100	0	5850	5850	5850	5850	0
670	20240531	092000	0	5850	5850	5850	5850	0
671	20240531	091900	0	5850	5850	5850	5850	0
672	20240531	091800	0	5850	5850	5850	5850	0
673	20240531	091700	0	5850	5850	5850	5850	0
674	20240531	091600	0	5850	5850	5850	5850	0
675	20240531	091500	0	5850	5850	5850	5850	0
676	20240531	091400	0	5850	5850	5850	5850	0
677	20240531	091300	0	5850	5850	5850	5850	0
678	20240531	091200	0	5850	5850	5850	5850	0
679	20240531	091100	0	5850	5850	5850	5850	0
680	20240531	091000	0	5850	5850	5850	5850	0
681	20240531	090900	0	5850	5850	5850	5850	0
682	20240531	090800	0	5850	5850	5850	5850	0
683	20240531	090700	0	5850	5850	5850	5850	0
684	20240531	090600	0	5850	5850	5850	5850	0
685	20240531	090500	0	5850	5850	5850	5850	0
686	20240531	090400	0	5850	5850	5850	5850	0
687	20240531	090300	0	5850	5850	5850	5850	0
688	20240531	090200	0	5850	5850	5850	5850	0
689	20240531	090100	0	5850	5850	5850	5850	0
690	20240531	090000	0	5850	5850	5850	5850	0