KissMeData/311960/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211300	982890	9980	9980	9980	9980	5
3	20240531	211200	982890	9980	9980	9980	9980	0
4	20240531	211100	982890	9980	9980	9980	9980	0
5	20240531	211000	982890	9980	9980	9980	9980	0
6	20240531	210900	982890	9980	9980	9980	9980	0
7	20240531	210800	982890	9980	9980	9980	9980	0
8	20240531	210700	982890	9980	9980	9980	9980	0
9	20240531	210600	982890	9980	9980	9980	9980	0
10	20240531	210500	982890	9980	9980	9980	9980	0
11	20240531	210400	982890	9980	9980	9980	9980	0
12	20240531	210300	982890	9980	9980	9980	9980	0
13	20240531	210200	982890	9980	9980	9980	9980	0
14	20240531	210100	982890	9980	9980	9980	9980	0
15	20240531	210000	982890	9980	9980	9980	9980	0
16	20240531	205900	982890	9980	9980	9980	9980	0
17	20240531	205800	982890	9980	9980	9980	9980	0
18	20240531	205700	982890	9980	9980	9980	9980	0
19	20240531	205600	982890	9980	9980	9980	9980	0
20	20240531	205500	982890	9980	9980	9980	9980	0
21	20240531	205400	982890	9980	9980	9980	9980	0
22	20240531	205300	982890	9980	9980	9980	9980	0
23	20240531	205200	982890	9980	9980	9980	9980	0
24	20240531	205100	982890	9980	9980	9980	9980	0
25	20240531	205000	982890	9980	9980	9980	9980	0
26	20240531	204900	982890	9980	9980	9980	9980	0
27	20240531	204800	982890	9980	9980	9980	9980	0
28	20240531	204700	982890	9980	9980	9980	9980	0
29	20240531	204600	982890	9980	9980	9980	9980	0
30	20240531	204500	982890	9980	9980	9980	9980	0
31	20240531	204400	982890	9980	9980	9980	9980	0
32	20240531	204300	982890	9980	9980	9980	9980	5
33	20240531	204200	982890	9980	9980	9980	9980	0
34	20240531	204100	982890	9980	9980	9980	9980	0
35	20240531	204000	982890	9980	9980	9980	9980	0
36	20240531	203900	982890	9980	9980	9980	9980	0
37	20240531	203800	982890	9980	9980	9980	9980	0
38	20240531	203700	982890	9980	9980	9980	9980	0
39	20240531	203600	982890	9980	9980	9980	9980	0
40	20240531	203500	982890	9980	9980	9980	9980	0
41	20240531	203400	982890	9980	9980	9980	9980	0
42	20240531	203300	982890	9980	9980	9980	9980	0
43	20240531	203200	982890	9980	9980	9980	9980	0
44	20240531	203100	982890	9980	9980	9980	9980	0
45	20240531	203000	982890	9980	9980	9980	9980	0
46	20240531	202900	982890	9980	9980	9980	9980	0
47	20240531	202800	982890	9980	9980	9980	9980	0
48	20240531	202700	982890	9980	9980	9980	9980	0
49	20240531	202600	982890	9980	9980	9980	9980	0
50	20240531	202500	982890	9980	9980	9980	9980	0
51	20240531	202400	982890	9980	9980	9980	9980	0
52	20240531	202300	982890	9980	9980	9980	9980	0
53	20240531	202200	982890	9980	9980	9980	9980	0
54	20240531	202100	982890	9980	9980	9980	9980	0
55	20240531	202000	982890	9980	9980	9980	9980	0
56	20240531	201900	982890	9980	9980	9980	9980	0
57	20240531	201800	982890	9980	9980	9980	9980	0
58	20240531	201700	982890	9980	9980	9980	9980	0
59	20240531	201600	982890	9980	9980	9980	9980	0
60	20240531	201500	982890	9980	9980	9980	9980	0
61	20240531	201400	982890	9980	9980	9980	9980	0
62	20240531	201300	982890	9980	9980	9980	9980	5
63	20240531	201200	982890	9980	9980	9980	9980	0
64	20240531	201100	982890	9980	9980	9980	9980	0
65	20240531	201000	982890	9980	9980	9980	9980	0
66	20240531	200900	982890	9980	9980	9980	9980	0
67	20240531	200800	982890	9980	9980	9980	9980	0
68	20240531	200700	982890	9980	9980	9980	9980	0
69	20240531	200600	982890	9980	9980	9980	9980	0
70	20240531	200500	982890	9980	9980	9980	9980	0
71	20240531	200400	982890	9980	9980	9980	9980	0
72	20240531	200300	982890	9980	9980	9980	9980	0
73	20240531	200200	982890	9980	9980	9980	9980	0
74	20240531	200100	982890	9980	9980	9980	9980	0
75	20240531	200000	982890	9980	9980	9980	9980	0
76	20240531	195900	982890	9980	9980	9980	9980	0
77	20240531	195800	982890	9980	9980	9980	9980	0
78	20240531	195700	982890	9980	9980	9980	9980	0
79	20240531	195600	982890	9980	9980	9980	9980	0
80	20240531	195500	982890	9980	9980	9980	9980	0
81	20240531	195400	982890	9980	9980	9980	9980	0
82	20240531	195300	982890	9980	9980	9980	9980	0
83	20240531	195200	982890	9980	9980	9980	9980	0
84	20240531	195100	982890	9980	9980	9980	9980	0
85	20240531	195000	982890	9980	9980	9980	9980	0
86	20240531	194900	982890	9980	9980	9980	9980	0
87	20240531	194800	982890	9980	9980	9980	9980	0
88	20240531	194700	982890	9980	9980	9980	9980	0
89	20240531	194600	982890	9980	9980	9980	9980	0
90	20240531	194500	982890	9980	9980	9980	9980	0
91	20240531	194400	982890	9980	9980	9980	9980	0
92	20240531	194300	982890	9980	9980	9980	9980	5
93	20240531	194200	982890	9980	9980	9980	9980	0
94	20240531	194100	982890	9980	9980	9980	9980	0
95	20240531	194000	982890	9980	9980	9980	9980	0
96	20240531	193900	982890	9980	9980	9980	9980	0
97	20240531	193800	982890	9980	9980	9980	9980	0
98	20240531	193700	982890	9980	9980	9980	9980	0
99	20240531	193600	982890	9980	9980	9980	9980	0
100	20240531	193500	982890	9980	9980	9980	9980	0
101	20240531	193400	982890	9980	9980	9980	9980	0
102	20240531	193300	982890	9980	9980	9980	9980	0
103	20240531	193200	982890	9980	9980	9980	9980	0
104	20240531	193100	982890	9980	9980	9980	9980	0
105	20240531	193000	982890	9980	9980	9980	9980	0
106	20240531	192900	982890	9980	9980	9980	9980	0
107	20240531	192800	982890	9980	9980	9980	9980	0
108	20240531	192700	982890	9980	9980	9980	9980	0
109	20240531	192600	982890	9980	9980	9980	9980	0
110	20240531	192500	982890	9980	9980	9980	9980	0
111	20240531	192400	982890	9980	9980	9980	9980	0
112	20240531	192300	982890	9980	9980	9980	9980	0
113	20240531	192200	982890	9980	9980	9980	9980	0
114	20240531	192100	982890	9980	9980	9980	9980	0
115	20240531	192000	982890	9980	9980	9980	9980	0
116	20240531	191900	982890	9980	9980	9980	9980	0
117	20240531	191800	982890	9980	9980	9980	9980	0
118	20240531	191700	982890	9980	9980	9980	9980	0
119	20240531	191600	982890	9980	9980	9980	9980	0
120	20240531	191500	982890	9980	9980	9980	9980	0
121	20240531	191400	982890	9980	9980	9980	9980	0
122	20240531	191300	982890	9980	9980	9980	9980	5
123	20240531	191200	982890	9980	9980	9980	9980	0
124	20240531	191100	982890	9980	9980	9980	9980	0
125	20240531	191000	982890	9980	9980	9980	9980	0
126	20240531	190900	982890	9980	9980	9980	9980	0
127	20240531	190800	982890	9980	9980	9980	9980	0
128	20240531	190700	982890	9980	9980	9980	9980	0
129	20240531	190600	982890	9980	9980	9980	9980	0
130	20240531	190500	982890	9980	9980	9980	9980	0
131	20240531	190400	982890	9980	9980	9980	9980	0
132	20240531	190300	982890	9980	9980	9980	9980	0
133	20240531	190200	982890	9980	9980	9980	9980	0
134	20240531	190100	982890	9980	9980	9980	9980	0
135	20240531	190000	982890	9980	9980	9980	9980	0
136	20240531	185900	982890	9980	9980	9980	9980	0
137	20240531	185800	982890	9980	9980	9980	9980	0
138	20240531	185700	982890	9980	9980	9980	9980	0
139	20240531	185600	982890	9980	9980	9980	9980	0
140	20240531	185500	982890	9980	9980	9980	9980	0
141	20240531	185400	982890	9980	9980	9980	9980	0
142	20240531	185300	982890	9980	9980	9980	9980	0
143	20240531	185200	982890	9980	9980	9980	9980	0
144	20240531	185100	982890	9980	9980	9980	9980	0
145	20240531	185000	982890	9980	9980	9980	9980	0
146	20240531	184900	982890	9980	9980	9980	9980	0
147	20240531	184800	982890	9980	9980	9980	9980	0
148	20240531	184700	982890	9980	9980	9980	9980	0
149	20240531	184600	982890	9980	9980	9980	9980	0
150	20240531	184500	982890	9980	9980	9980	9980	0
151	20240531	184400	982890	9980	9980	9980	9980	0
152	20240531	184300	982890	9980	9980	9980	9980	5
153	20240531	184200	982890	9980	9980	9980	9980	0
154	20240531	184100	982890	9980	9980	9980	9980	0
155	20240531	184000	982890	9980	9980	9980	9980	0
156	20240531	183900	982890	9980	9980	9980	9980	0
157	20240531	183800	982890	9980	9980	9980	9980	0
158	20240531	183700	982890	9980	9980	9980	9980	0
159	20240531	183600	982890	9980	9980	9980	9980	0
160	20240531	183500	982890	9980	9980	9980	9980	0
161	20240531	183400	982890	9980	9980	9980	9980	0
162	20240531	183300	982890	9980	9980	9980	9980	0
163	20240531	183200	982890	9980	9980	9980	9980	0
164	20240531	183100	982890	9980	9980	9980	9980	0
165	20240531	183000	982890	9980	9980	9980	9980	0
166	20240531	182900	982890	9980	9980	9980	9980	0
167	20240531	182800	982890	9980	9980	9980	9980	0
168	20240531	182700	982890	9980	9980	9980	9980	0
169	20240531	182600	982890	9980	9980	9980	9980	0
170	20240531	182500	982890	9980	9980	9980	9980	0
171	20240531	182400	982890	9980	9980	9980	9980	0
172	20240531	182300	982890	9980	9980	9980	9980	0
173	20240531	182200	982890	9980	9980	9980	9980	0
174	20240531	182100	982890	9980	9980	9980	9980	0
175	20240531	182000	982890	9980	9980	9980	9980	0
176	20240531	181900	982890	9980	9980	9980	9980	0
177	20240531	181800	982890	9980	9980	9980	9980	0
178	20240531	181700	982890	9980	9980	9980	9980	0
179	20240531	181600	982890	9980	9980	9980	9980	0
180	20240531	181500	982890	9980	9980	9980	9980	0
181	20240531	181400	982890	9980	9980	9980	9980	0
182	20240531	181300	982890	9980	9980	9980	9980	5
183	20240531	181200	982890	9980	9980	9980	9980	0
184	20240531	181100	982890	9980	9980	9980	9980	0
185	20240531	181000	982890	9980	9980	9980	9980	0
186	20240531	180900	982890	9980	9980	9980	9980	0
187	20240531	180800	982890	9980	9980	9980	9980	0
188	20240531	180700	982890	9980	9980	9980	9980	0
189	20240531	180600	982890	9980	9980	9980	9980	0
190	20240531	180500	982890	9980	9980	9980	9980	0
191	20240531	180400	982890	9980	9980	9980	9980	0
192	20240531	180300	982890	9980	9980	9980	9980	0
193	20240531	180200	982890	9980	9980	9980	9980	0
194	20240531	180100	982890	9980	9980	9980	9980	0
195	20240531	180000	982890	9980	9980	9980	9980	0
196	20240531	175900	982890	9980	9980	9980	9980	0
197	20240531	175800	982890	9980	9980	9980	9980	0
198	20240531	175700	982890	9980	9980	9980	9980	0
199	20240531	175600	982890	9980	9980	9980	9980	0
200	20240531	175500	982890	9980	9980	9980	9980	0
201	20240531	175400	982890	9980	9980	9980	9980	0
202	20240531	175300	982890	9980	9980	9980	9980	0
203	20240531	175200	982890	9980	9980	9980	9980	0
204	20240531	175100	982890	9980	9980	9980	9980	0
205	20240531	175000	982890	9980	9980	9980	9980	0
206	20240531	174900	982890	9980	9980	9980	9980	0
207	20240531	174800	982890	9980	9980	9980	9980	0
208	20240531	174700	982890	9980	9980	9980	9980	0
209	20240531	174600	982890	9980	9980	9980	9980	0
210	20240531	174500	982890	9980	9980	9980	9980	0
211	20240531	174400	982890	9980	9980	9980	9980	0
212	20240531	174300	982890	9980	9980	9980	9980	5
213	20240531	174200	982890	9980	9980	9980	9980	0
214	20240531	174100	982890	9980	9980	9980	9980	0
215	20240531	174000	982890	9980	9980	9980	9980	0
216	20240531	173900	982890	9980	9980	9980	9980	0
217	20240531	173800	982890	9980	9980	9980	9980	0
218	20240531	173700	982890	9980	9980	9980	9980	0
219	20240531	173600	982890	9980	9980	9980	9980	0
220	20240531	173500	982890	9980	9980	9980	9980	0
221	20240531	173400	982890	9980	9980	9980	9980	0
222	20240531	173300	982890	9980	9980	9980	9980	0
223	20240531	173200	982890	9980	9980	9980	9980	0
224	20240531	173100	982890	9980	9980	9980	9980	0
225	20240531	173000	982890	9980	9980	9980	9980	0
226	20240531	172900	982890	9980	9980	9980	9980	0
227	20240531	172800	982890	9980	9980	9980	9980	0
228	20240531	172700	982890	9980	9980	9980	9980	0
229	20240531	172600	982890	9980	9980	9980	9980	0
230	20240531	172500	982890	9980	9980	9980	9980	0
231	20240531	172400	982890	9980	9980	9980	9980	0
232	20240531	172300	982890	9980	9980	9980	9980	0
233	20240531	172200	982890	9980	9980	9980	9980	0
234	20240531	172100	982890	9980	9980	9980	9980	0
235	20240531	172000	982890	9980	9980	9980	9980	0
236	20240531	171900	982890	9980	9980	9980	9980	0
237	20240531	171800	982890	9980	9980	9980	9980	0
238	20240531	171700	982890	9980	9980	9980	9980	0
239	20240531	171600	982890	9980	9980	9980	9980	0
240	20240531	171500	982890	9980	9980	9980	9980	0
241	20240531	171400	982890	9980	9980	9980	9980	0
242	20240531	171300	982890	9980	9980	9980	9980	5
243	20240531	171200	982890	9980	9980	9980	9980	0
244	20240531	171100	982890	9980	9980	9980	9980	0
245	20240531	171000	982890	9980	9980	9980	9980	0
246	20240531	170900	982890	9980	9980	9980	9980	0
247	20240531	170800	982890	9980	9980	9980	9980	0
248	20240531	170700	982890	9980	9980	9980	9980	0
249	20240531	170600	982890	9980	9980	9980	9980	0
250	20240531	170500	982890	9980	9980	9980	9980	0
251	20240531	170400	982890	9980	9980	9980	9980	0
252	20240531	170300	982890	9980	9980	9980	9980	0
253	20240531	170200	982890	9980	9980	9980	9980	0
254	20240531	170100	982890	9980	9980	9980	9980	0
255	20240531	170000	982890	9980	9980	9980	9980	0
256	20240531	165900	982890	9980	9980	9980	9980	0
257	20240531	165800	982890	9980	9980	9980	9980	0
258	20240531	165700	982890	9980	9980	9980	9980	0
259	20240531	165600	982890	9980	9980	9980	9980	0
260	20240531	165500	982890	9980	9980	9980	9980	0
261	20240531	165400	982890	9980	9980	9980	9980	0
262	20240531	165300	982890	9980	9980	9980	9980	0
263	20240531	165200	982890	9980	9980	9980	9980	0
264	20240531	165100	982890	9980	9980	9980	9980	0
265	20240531	165000	982890	9980	9980	9980	9980	0
266	20240531	164900	982890	9980	9980	9980	9980	0
267	20240531	164800	982890	9980	9980	9980	9980	0
268	20240531	164700	982890	9980	9980	9980	9980	0
269	20240531	164600	982890	9980	9980	9980	9980	0
270	20240531	164500	982890	9980	9980	9980	9980	0
271	20240531	164400	982890	9980	9980	9980	9980	0
272	20240531	164300	982890	9980	9980	9980	9980	5
273	20240531	164200	982890	9980	9980	9980	9980	0
274	20240531	164100	982890	9980	9980	9980	9980	0
275	20240531	164000	982890	9980	9980	9980	9980	0
276	20240531	163900	982890	9980	9980	9980	9980	0
277	20240531	163800	982890	9980	9980	9980	9980	0
278	20240531	163700	982890	9980	9980	9980	9980	0
279	20240531	163600	982890	9980	9980	9980	9980	0
280	20240531	163500	982890	9980	9980	9980	9980	0
281	20240531	163400	982890	9980	9980	9980	9980	0
282	20240531	163300	982890	9980	9980	9980	9980	0
283	20240531	163200	982890	9980	9980	9980	9980	0
284	20240531	163100	982890	9980	9980	9980	9980	0
285	20240531	163000	982890	9980	9980	9980	9980	0
286	20240531	162900	982890	9980	9980	9980	9980	0
287	20240531	162800	982890	9980	9980	9980	9980	0
288	20240531	162700	982890	9980	9980	9980	9980	0
289	20240531	162600	982890	9980	9980	9980	9980	0
290	20240531	162500	982890	9980	9980	9980	9980	0
291	20240531	162400	982890	9980	9980	9980	9980	0
292	20240531	162300	982890	9980	9980	9980	9980	0
293	20240531	162200	982890	9980	9980	9980	9980	0
294	20240531	162100	982890	9980	9980	9980	9980	0
295	20240531	162000	982890	9980	9980	9980	9980	0
296	20240531	161900	982890	9980	9980	9980	9980	0
297	20240531	161800	982890	9980	9980	9980	9980	0
298	20240531	161700	982890	9980	9980	9980	9980	0
299	20240531	161600	982890	9980	9980	9980	9980	0
300	20240531	161500	982890	9980	9980	9980	9980	0
301	20240531	161400	982890	9980	9980	9980	9980	0
302	20240531	161300	982890	9980	9980	9980	9980	5
303	20240531	161200	982890	9980	9980	9980	9980	0
304	20240531	161100	982890	9980	9980	9980	9980	0
305	20240531	161000	982890	9980	9980	9980	9980	0
306	20240531	160900	982890	9980	9980	9980	9980	0
307	20240531	160800	982890	9980	9980	9980	9980	0
308	20240531	160700	982890	9980	9980	9980	9980	0
309	20240531	160600	982890	9980	9980	9980	9980	0
310	20240531	160500	982890	9980	9980	9980	9980	0
311	20240531	160400	982890	9980	9980	9980	9980	0
312	20240531	160300	982890	9980	9980	9980	9980	0
313	20240531	160200	982890	9980	9980	9980	9980	0
314	20240531	160100	982890	9980	9980	9980	9980	0
315	20240531	160000	982890	9980	9980	9980	9980	0
316	20240531	155900	982890	9980	9980	9980	9980	0
317	20240531	155800	982890	9980	9980	9980	9980	0
318	20240531	155700	982890	9980	9980	9980	9980	0
319	20240531	155600	982890	9980	9980	9980	9980	0
320	20240531	155500	982890	9980	9980	9980	9980	0
321	20240531	155400	982890	9980	9980	9980	9980	0
322	20240531	155300	982890	9980	9980	9980	9980	0
323	20240531	155200	982890	9980	9980	9980	9980	0
324	20240531	155100	982890	9980	9980	9980	9980	0
325	20240531	155000	982890	9980	9980	9980	9980	0
326	20240531	154900	982890	9980	9980	9980	9980	0
327	20240531	154800	982890	9980	9980	9980	9980	0
328	20240531	154700	982890	9980	9980	9980	9980	0
329	20240531	154600	982890	9980	9980	9980	9980	0
330	20240531	154500	982890	9980	9980	9980	9980	0
331	20240531	154400	982890	9980	9980	9980	9980	0
332	20240531	154300	982890	9980	9980	9980	9980	5
333	20240531	154200	982890	9980	9980	9980	9980	0
334	20240531	154100	982890	9980	9980	9980	9980	0
335	20240531	154000	982890	9980	9980	9980	9980	0
336	20240531	153900	982890	9980	9980	9980	9980	0
337	20240531	153800	982890	9980	9980	9980	9980	0
338	20240531	153700	982890	9980	9980	9980	9980	0
339	20240531	153600	982890	9980	9980	9980	9980	0
340	20240531	153500	982890	9980	9980	9980	9980	0
341	20240531	153400	982890	9980	9980	9980	9980	0
342	20240531	153300	982890	9980	9980	9980	9980	0
343	20240531	153200	982890	9980	9980	9980	9980	0
344	20240531	153100	982890	9980	9980	9980	9980	0
345	20240531	153000	982890	9980	9980	9980	9980	5
346	20240531	152900	932990	9610	9610	9610	9610	0
347	20240531	152800	932990	9610	9610	9610	9610	0
348	20240531	152700	932990	9610	9610	9610	9610	0
349	20240531	152600	932990	9610	9610	9610	9610	0
350	20240531	152500	932990	9610	9610	9610	9610	0
351	20240531	152400	932990	9610	9610	9610	9610	0
352	20240531	152300	932990	9610	9610	9610	9610	0
353	20240531	152200	932990	9610	9610	9610	9610	0
354	20240531	152100	932990	9610	9610	9610	9610	0
355	20240531	152000	932990	9610	9610	9610	9610	0
356	20240531	151900	932990	9610	9610	9610	9610	0
357	20240531	151800	932990	9610	9610	9610	9610	0
358	20240531	151700	932990	9610	9610	9610	9610	1
359	20240531	151600	923380	9800	9800	9800	9800	1
360	20240531	151500	913580	9980	9980	9980	9980	1
361	20240531	151400	903600	9600	9600	9600	9600	0
362	20240531	151300	903600	9600	9600	9600	9600	0
363	20240531	151200	903600	9600	9980	9980	9600	2
364	20240531	151100	884020	9990	9990	9990	9990	0
365	20240531	151000	884020	9990	9990	9990	9990	0
366	20240531	150900	884020	9990	9990	9990	9990	0
367	20240531	150800	884020	9990	9990	9990	9990	0
368	20240531	150700	884020	9990	9990	9990	9990	0
369	20240531	150600	884020	9990	9990	9990	9990	0
370	20240531	150500	884020	9990	9990	9990	9990	0
371	20240531	150400	884020	9990	9990	9990	9990	0
372	20240531	150300	884020	9990	9990	9990	9990	0
373	20240531	150200	884020	9990	9990	9990	9990	0
374	20240531	150100	884020	9990	9990	9990	9990	0
375	20240531	150000	884020	9990	9990	9990	9990	0
376	20240531	145900	884020	9990	9990	9990	9990	0
377	20240531	145800	884020	9990	9990	9990	9990	0
378	20240531	145700	884020	9990	9790	9990	9790	13
379	20240531	145600	756500	9790	9790	9790	9790	0
380	20240531	145500	756500	9790	9790	9790	9790	0
381	20240531	145400	756500	9790	9790	9790	9790	0
382	20240531	145300	756500	9790	9790	9790	9790	0
383	20240531	145200	756500	9790	9790	9790	9790	0
384	20240531	145100	756500	9790	9790	9790	9790	0
385	20240531	145000	756500	9790	9790	9790	9790	0
386	20240531	144900	756500	9790	9790	9790	9790	0
387	20240531	144800	756500	9790	9790	9790	9790	0
388	20240531	144700	756500	9790	9790	9790	9790	0
389	20240531	144600	756500	9790	9790	9790	9790	0
390	20240531	144500	756500	9790	9790	9790	9790	0
391	20240531	144400	756500	9790	9790	9790	9790	0
392	20240531	144300	756500	9790	9790	9790	9790	0
393	20240531	144200	756500	9790	9790	9790	9790	0
394	20240531	144100	756500	9790	9790	9790	9790	0
395	20240531	144000	756500	9790	9790	9790	9790	0
396	20240531	143900	756500	9790	9790	9790	9790	0
397	20240531	143800	756500	9790	9790	9790	9790	0
398	20240531	143700	756500	9790	9790	9790	9790	0
399	20240531	143600	756500	9790	9790	9790	9790	0
400	20240531	143500	756500	9790	9790	9790	9790	0
401	20240531	143400	756500	9790	9790	9790	9790	0
402	20240531	143300	756500	9790	9790	9790	9790	0
403	20240531	143200	756500	9790	9790	9790	9790	0
404	20240531	143100	756500	9790	9790	9790	9790	0
405	20240531	143000	756500	9790	9790	9790	9790	0
406	20240531	142900	756500	9790	9790	9790	9790	0
407	20240531	142800	756500	9790	9790	9790	9790	0
408	20240531	142700	756500	9790	9790	9790	9790	0
409	20240531	142600	756500	9790	9790	9790	9790	0
410	20240531	142500	756500	9790	9790	9790	9790	0
411	20240531	142400	756500	9790	9790	9790	9790	0
412	20240531	142300	756500	9790	9790	9790	9790	0
413	20240531	142200	756500	9790	9790	9790	9790	0
414	20240531	142100	756500	9790	9790	9790	9790	0
415	20240531	142000	756500	9790	9790	9790	9790	0
416	20240531	141900	756500	9790	9790	9790	9790	0
417	20240531	141800	756500	9790	9790	9790	9790	0
418	20240531	141700	756500	9790	9790	9790	9790	0
419	20240531	141600	756500	9790	9790	9790	9790	0
420	20240531	141500	756500	9790	9790	9790	9790	0
421	20240531	141400	756500	9790	9790	9790	9790	2
422	20240531	141300	736920	9460	9460	9460	9460	0
423	20240531	141200	736920	9460	9460	9460	9460	0
424	20240531	141100	736920	9460	9460	9460	9460	0
425	20240531	141000	736920	9460	9460	9460	9460	0
426	20240531	140900	736920	9460	9460	9460	9460	0
427	20240531	140800	736920	9460	9790	9790	9460	2
428	20240531	140700	717670	9600	9600	9600	9600	1
429	20240531	140600	708070	9440	9440	9440	9440	0
430	20240531	140500	708070	9440	9440	9440	9440	0
431	20240531	140400	708070	9440	9440	9440	9440	0
432	20240531	140300	708070	9440	9440	9440	9440	0
433	20240531	140200	708070	9440	9440	9440	9440	0
434	20240531	140100	708070	9440	9440	9440	9440	0
435	20240531	140000	708070	9440	9440	9440	9440	0
436	20240531	135900	708070	9440	9440	9440	9440	0
437	20240531	135800	708070	9440	9440	9440	9440	0
438	20240531	135700	708070	9440	9440	9440	9440	0
439	20240531	135600	708070	9440	9440	9440	9440	0
440	20240531	135500	708070	9440	9440	9440	9440	0
441	20240531	135400	708070	9440	9440	9440	9440	0
442	20240531	135300	708070	9440	9440	9440	9440	0
443	20240531	135200	708070	9440	9440	9440	9440	0
444	20240531	135100	708070	9440	9440	9440	9440	0
445	20240531	135000	708070	9440	9440	9440	9440	0
446	20240531	134900	708070	9440	9440	9440	9440	0
447	20240531	134800	708070	9440	9440	9440	9440	0
448	20240531	134700	708070	9440	9440	9440	9440	0
449	20240531	134600	708070	9440	9440	9440	9440	0
450	20240531	134500	708070	9440	9440	9440	9440	0
451	20240531	134400	708070	9440	9440	9440	9440	0
452	20240531	134300	708070	9440	9440	9440	9440	0
453	20240531	134200	708070	9440	9440	9440	9440	0
454	20240531	134100	708070	9440	9440	9440	9440	0
455	20240531	134000	708070	9440	9440	9440	9440	0
456	20240531	133900	708070	9440	9440	9440	9440	0
457	20240531	133800	708070	9440	9440	9440	9440	0
458	20240531	133700	708070	9440	9440	9440	9440	0
459	20240531	133600	708070	9440	9440	9440	9440	0
460	20240531	133500	708070	9440	9440	9440	9440	0
461	20240531	133400	708070	9440	9440	9440	9440	0
462	20240531	133300	708070	9440	9440	9440	9440	0
463	20240531	133200	708070	9440	9440	9440	9440	0
464	20240531	133100	708070	9440	9440	9440	9440	0
465	20240531	133000	708070	9440	9440	9440	9440	0
466	20240531	132900	708070	9440	9440	9440	9440	0
467	20240531	132800	708070	9440	9440	9440	9440	0
468	20240531	132700	708070	9440	9440	9440	9440	0
469	20240531	132600	708070	9440	9440	9440	9440	0
470	20240531	132500	708070	9440	9440	9440	9440	0
471	20240531	132400	708070	9440	9440	9440	9440	0
472	20240531	132300	708070	9440	9440	9440	9440	0
473	20240531	132200	708070	9440	9440	9440	9440	0
474	20240531	132100	708070	9440	9440	9440	9440	1
475	20240531	132000	698630	9800	9800	9800	9800	0
476	20240531	131900	698630	9800	9800	9800	9800	0
477	20240531	131800	698630	9800	9800	9800	9800	0
478	20240531	131700	698630	9800	9800	9800	9800	0
479	20240531	131600	698630	9800	9800	9800	9800	0
480	20240531	131500	698630	9800	9800	9800	9800	0
481	20240531	131400	698630	9800	9800	9800	9800	0
482	20240531	131300	698630	9800	9800	9800	9800	0
483	20240531	131200	698630	9800	9800	9800	9800	0
484	20240531	131100	698630	9800	9800	9800	9800	0
485	20240531	131000	698630	9800	9800	9800	9800	0
486	20240531	130900	698630	9800	9800	9800	9800	0
487	20240531	130800	698630	9800	9800	9800	9800	0
488	20240531	130700	698630	9800	9800	9800	9800	0
489	20240531	130600	698630	9800	9800	9800	9800	0
490	20240531	130500	698630	9800	9800	9800	9800	0
491	20240531	130400	698630	9800	9800	9800	9800	0
492	20240531	130300	698630	9800	9800	9800	9800	0
493	20240531	130200	698630	9800	9800	9800	9800	0
494	20240531	130100	698630	9800	9800	9800	9800	0
495	20240531	130000	698630	9800	9800	9800	9800	0
496	20240531	125900	698630	9800	9800	9800	9800	0
497	20240531	125800	698630	9800	9800	9800	9800	0
498	20240531	125700	698630	9800	9800	9800	9800	0
499	20240531	125600	698630	9800	9800	9800	9800	0
500	20240531	125500	698630	9800	9800	9800	9800	0
501	20240531	125400	698630	9800	9800	9800	9800	0
502	20240531	125300	698630	9800	9800	9800	9800	0
503	20240531	125200	698630	9800	9800	9800	9800	0
504	20240531	125100	698630	9800	9800	9800	9800	0
505	20240531	125000	698630	9800	9800	9800	9800	0
506	20240531	124900	698630	9800	9800	9800	9800	0
507	20240531	124800	698630	9800	9800	9800	9800	0
508	20240531	124700	698630	9800	9800	9800	9800	0
509	20240531	124600	698630	9800	9800	9800	9800	0
510	20240531	124500	698630	9800	9800	9800	9800	0
511	20240531	124400	698630	9800	9800	9800	9800	0
512	20240531	124300	698630	9800	9800	9800	9800	0
513	20240531	124200	698630	9800	9800	9800	9800	0
514	20240531	124100	698630	9800	9800	9800	9800	0
515	20240531	124000	698630	9800	9800	9800	9800	0
516	20240531	123900	698630	9800	9800	9800	9800	0
517	20240531	123800	698630	9800	9800	9800	9800	0
518	20240531	123700	698630	9800	9800	9800	9800	0
519	20240531	123600	698630	9800	9800	9800	9800	0
520	20240531	123500	698630	9800	9800	9800	9800	0
521	20240531	123400	698630	9800	9800	9800	9800	0
522	20240531	123300	698630	9800	9800	9800	9800	0
523	20240531	123200	698630	9800	9800	9800	9800	0
524	20240531	123100	698630	9800	9800	9800	9800	0
525	20240531	123000	698630	9800	9800	9800	9800	0
526	20240531	122900	698630	9800	9800	9800	9800	0
527	20240531	122800	698630	9800	9800	9800	9800	1
528	20240531	122700	688830	9520	9520	9520	9520	0
529	20240531	122600	688830	9520	9520	9520	9520	0
530	20240531	122500	688830	9520	9520	9520	9520	0
531	20240531	122400	688830	9520	9520	9520	9520	40
532	20240531	122300	308030	9600	9600	9600	9600	0
533	20240531	122200	308030	9600	9600	9600	9600	0
534	20240531	122100	308030	9600	9600	9600	9600	0
535	20240531	122000	308030	9600	9600	9600	9600	0
536	20240531	121900	308030	9600	9600	9600	9600	0
537	20240531	121800	308030	9600	9610	9610	9600	29
538	20240531	121700	29590	9990	9990	9990	9990	0
539	20240531	121600	29590	9990	9990	9990	9990	0
540	20240531	121500	29590	9990	9990	9990	9990	0
541	20240531	121400	29590	9990	9990	9990	9990	0
542	20240531	121300	29590	9990	9990	9990	9990	0
543	20240531	121200	29590	9990	9990	9990	9990	0
544	20240531	121100	29590	9990	9990	9990	9990	0
545	20240531	121000	29590	9990	9990	9990	9990	0
546	20240531	120900	29590	9990	9990	9990	9990	0
547	20240531	120800	29590	9990	9990	9990	9990	0
548	20240531	120700	29590	9990	9990	9990	9990	0
549	20240531	120600	29590	9990	9990	9990	9990	0
550	20240531	120500	29590	9990	9990	9990	9990	0
551	20240531	120400	29590	9990	9990	9990	9990	0
552	20240531	120300	29590	9990	9990	9990	9990	0
553	20240531	120200	29590	9990	9990	9990	9990	0
554	20240531	120100	29590	9990	9990	9990	9990	0
555	20240531	120000	29590	9990	9990	9990	9990	0
556	20240531	115900	29590	9990	9990	9990	9990	0
557	20240531	115800	29590	9990	9990	9990	9990	0
558	20240531	115700	29590	9990	9990	9990	9990	0
559	20240531	115600	29590	9990	9990	9990	9990	0
560	20240531	115500	29590	9990	9990	9990	9990	0
561	20240531	115400	29590	9990	9990	9990	9990	0
562	20240531	115300	29590	9990	9990	9990	9990	0
563	20240531	115200	29590	9990	9990	9990	9990	0
564	20240531	115100	29590	9990	9990	9990	9990	0
565	20240531	115000	29590	9990	9990	9990	9990	0
566	20240531	114900	29590	9990	9990	9990	9990	0
567	20240531	114800	29590	9990	9990	9990	9990	0
568	20240531	114700	29590	9990	9990	9990	9990	0
569	20240531	114600	29590	9990	9990	9990	9990	0
570	20240531	114500	29590	9990	9990	9990	9990	0
571	20240531	114400	29590	9990	9990	9990	9990	0
572	20240531	114300	29590	9990	9990	9990	9990	0
573	20240531	114200	29590	9990	9990	9990	9990	0
574	20240531	114100	29590	9990	9990	9990	9990	0
575	20240531	114000	29590	9990	9990	9990	9990	0
576	20240531	113900	29590	9990	9990	9990	9990	0
577	20240531	113800	29590	9990	9990	9990	9990	0
578	20240531	113700	29590	9990	9990	9990	9990	0
579	20240531	113600	29590	9990	9990	9990	9990	0
580	20240531	113500	29590	9990	9990	9990	9990	0
581	20240531	113400	29590	9990	9990	9990	9990	0
582	20240531	113300	29590	9990	9990	9990	9990	0
583	20240531	113200	29590	9990	9990	9990	9990	0
584	20240531	113100	29590	9990	9990	9990	9990	0
585	20240531	113000	29590	9990	9990	9990	9990	0
586	20240531	112900	29590	9990	9990	9990	9990	0
587	20240531	112800	29590	9990	9990	9990	9990	0
588	20240531	112700	29590	9990	9990	9990	9990	0
589	20240531	112600	29590	9990	9990	9990	9990	0
590	20240531	112500	29590	9990	9990	9990	9990	0
591	20240531	112400	29590	9990	9990	9990	9990	0
592	20240531	112300	29590	9990	9990	9990	9990	0
593	20240531	112200	29590	9990	9990	9990	9990	0
594	20240531	112100	29590	9990	9990	9990	9990	0
595	20240531	112000	29590	9990	9990	9990	9990	0
596	20240531	111900	29590	9990	9990	9990	9990	0
597	20240531	111800	29590	9990	9990	9990	9990	0
598	20240531	111700	29590	9990	9990	9990	9990	0
599	20240531	111600	29590	9990	9990	9990	9990	0
600	20240531	111500	29590	9990	9990	9990	9990	0
601	20240531	111400	29590	9990	9990	9990	9990	0
602	20240531	111300	29590	9990	9990	9990	9990	0
603	20240531	111200	29590	9990	9990	9990	9990	0
604	20240531	111100	29590	9990	9990	9990	9990	0
605	20240531	111000	29590	9990	9990	9990	9990	0
606	20240531	110900	29590	9990	9990	9990	9990	0
607	20240531	110800	29590	9990	9990	9990	9990	0
608	20240531	110700	29590	9990	9990	9990	9990	0
609	20240531	110600	29590	9990	9990	9990	9990	0
610	20240531	110500	29590	9990	9990	9990	9990	0
611	20240531	110400	29590	9990	9990	9990	9990	0
612	20240531	110300	29590	9990	9990	9990	9990	0
613	20240531	110200	29590	9990	9990	9990	9990	0
614	20240531	110100	29590	9990	9990	9990	9990	0
615	20240531	110000	29590	9990	9990	9990	9990	0
616	20240531	105900	29590	9990	9990	9990	9990	0
617	20240531	105800	29590	9990	9990	9990	9990	0
618	20240531	105700	29590	9990	9990	9990	9990	0
619	20240531	105600	29590	9990	9990	9990	9990	0
620	20240531	105500	29590	9990	9990	9990	9990	0
621	20240531	105400	29590	9990	9990	9990	9990	0
622	20240531	105300	29590	9990	9990	9990	9990	0
623	20240531	105200	29590	9990	9990	9990	9990	0
624	20240531	105100	29590	9990	9990	9990	9990	0
625	20240531	105000	29590	9990	9990	9990	9990	0
626	20240531	104900	29590	9990	9990	9990	9990	0
627	20240531	104800	29590	9990	9990	9990	9990	0
628	20240531	104700	29590	9990	9990	9990	9990	0
629	20240531	104600	29590	9990	9990	9990	9990	0
630	20240531	104500	29590	9990	9990	9990	9990	0
631	20240531	104400	29590	9990	9990	9990	9990	0
632	20240531	104300	29590	9990	9990	9990	9990	0
633	20240531	104200	29590	9990	9990	9990	9990	0
634	20240531	104100	29590	9990	9990	9990	9990	0
635	20240531	104000	29590	9990	9990	9990	9990	0
636	20240531	103900	29590	9990	9990	9990	9990	0
637	20240531	103800	29590	9990	9990	9990	9990	0
638	20240531	103700	29590	9990	9990	9990	9990	0
639	20240531	103600	29590	9990	9990	9990	9990	0
640	20240531	103500	29590	9990	9990	9990	9990	0
641	20240531	103400	29590	9990	9990	9990	9990	0
642	20240531	103300	29590	9990	9990	9990	9990	1
643	20240531	103200	19600	9610	9610	9610	9610	0
644	20240531	103100	19600	9610	9610	9610	9610	0
645	20240531	103000	19600	9610	9610	9610	9610	0
646	20240531	102900	19600	9610	9610	9610	9610	0
647	20240531	102800	19600	9610	9610	9610	9610	0
648	20240531	102700	19600	9610	9610	9610	9610	0
649	20240531	102600	19600	9610	9610	9610	9610	0
650	20240531	102500	19600	9610	9610	9610	9610	0
651	20240531	102400	19600	9610	9610	9610	9610	0
652	20240531	102300	19600	9610	9610	9610	9610	0
653	20240531	102200	19600	9610	9610	9610	9610	0
654	20240531	102100	19600	9610	9610	9610	9610	1
655	20240531	102000	9990	9990	9990	9990	9990	0
656	20240531	101900	9990	9990	9990	9990	9990	0
657	20240531	101800	9990	9990	9990	9990	9990	0
658	20240531	101700	9990	9990	9990	9990	9990	0
659	20240531	101600	9990	9990	9990	9990	9990	0
660	20240531	101500	9990	9990	9990	9990	9990	0
661	20240531	101400	9990	9990	9990	9990	9990	0
662	20240531	101300	9990	9990	9990	9990	9990	0
663	20240531	101200	9990	9990	9990	9990	9990	0
664	20240531	101100	9990	9990	9990	9990	9990	0
665	20240531	101000	9990	9990	9990	9990	9990	0
666	20240531	100900	9990	9990	9990	9990	9990	0
667	20240531	100800	9990	9990	9990	9990	9990	0
668	20240531	100700	9990	9990	9990	9990	9990	0
669	20240531	100600	9990	9990	9990	9990	9990	0
670	20240531	100500	9990	9990	9990	9990	9990	0
671	20240531	100400	9990	9990	9990	9990	9990	0
672	20240531	100300	9990	9990	9990	9990	9990	0
673	20240531	100200	9990	9990	9990	9990	9990	0
674	20240531	100100	9990	9990	9990	9990	9990	0
675	20240531	100000	9990	9990	9990	9990	9990	0
676	20240531	095900	9990	9990	9990	9990	9990	0
677	20240531	095800	9990	9990	9990	9990	9990	0
678	20240531	095700	9990	9990	9990	9990	9990	0
679	20240531	095600	9990	9990	9990	9990	9990	0
680	20240531	095500	9990	9990	9990	9990	9990	0
681	20240531	095400	9990	9990	9990	9990	9990	0
682	20240531	095300	9990	9990	9990	9990	9990	0
683	20240531	095200	9990	9990	9990	9990	9990	0
684	20240531	095100	9990	9990	9990	9990	9990	0
685	20240531	095000	9990	9990	9990	9990	9990	0
686	20240531	094900	9990	9990	9990	9990	9990	0
687	20240531	094800	9990	9990	9990	9990	9990	0
688	20240531	094700	9990	9990	9990	9990	9990	0
689	20240531	094600	9990	9990	9990	9990	9990	0
690	20240531	094500	9990	9990	9990	9990	9990	0
691	20240531	094400	9990	9990	9990	9990	9990	0
692	20240531	094300	9990	9990	9990	9990	9990	0
693	20240531	094200	9990	9990	9990	9990	9990	0
694	20240531	094100	9990	9990	9990	9990	9990	0
695	20240531	094000	9990	9990	9990	9990	9990	0
696	20240531	093900	9990	9990	9990	9990	9990	0
697	20240531	093800	9990	9990	9990	9990	9990	0
698	20240531	093700	9990	9990	9990	9990	9990	0
699	20240531	093600	9990	9990	9990	9990	9990	0
700	20240531	093500	9990	9990	9990	9990	9990	0
701	20240531	093400	9990	9990	9990	9990	9990	0
702	20240531	093300	9990	9990	9990	9990	9990	0
703	20240531	093200	9990	9990	9990	9990	9990	0
704	20240531	093100	9990	9990	9990	9990	9990	0
705	20240531	093000	9990	9990	9990	9990	9990	0
706	20240531	092900	9990	9990	9990	9990	9990	0
707	20240531	092800	9990	9990	9990	9990	9990	0
708	20240531	092700	9990	9990	9990	9990	9990	0
709	20240531	092600	9990	9990	9990	9990	9990	0
710	20240531	092500	9990	9990	9990	9990	9990	0
711	20240531	092400	9990	9990	9990	9990	9990	0
712	20240531	092300	9990	9990	9990	9990	9990	0
713	20240531	092200	9990	9990	9990	9990	9990	0
714	20240531	092100	9990	9990	9990	9990	9990	0
715	20240531	092000	9990	9990	9990	9990	9990	0
716	20240531	091900	9990	9990	9990	9990	9990	0
717	20240531	091800	9990	9990	9990	9990	9990	0
718	20240531	091700	9990	9990	9990	9990	9990	0
719	20240531	091600	9990	9990	9990	9990	9990	0
720	20240531	091500	9990	9990	9990	9990	9990	0
721	20240531	091400	9990	9990	9990	9990	9990	0
722	20240531	091300	9990	9990	9990	9990	9990	0
723	20240531	091200	9990	9990	9990	9990	9990	1
724	20240531	091100	0	9990	9990	9990	9990	0
725	20240531	091000	0	9990	9990	9990	9990	0
726	20240531	090900	0	9990	9990	9990	9990	0
727	20240531	090800	0	9990	9990	9990	9990	0
728	20240531	090700	0	9990	9990	9990	9990	0
729	20240531	090600	0	9990	9990	9990	9990	0
730	20240531	090500	0	9990	9990	9990	9990	0
731	20240531	090400	0	9990	9990	9990	9990	0
732	20240531	090300	0	9990	9990	9990	9990	0
733	20240531	090200	0	9990	9990	9990	9990	0
734	20240531	090100	0	9990	9990	9990	9990	0
735	20240531	090000	0	9990	9990	9990	9990	0