KissMeData/257990/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	205700	8900	4450	4450	4450	4450	1
3	20240530	205600	8900	4450	4450	4450	4450	0
4	20240530	205500	8900	4450	4450	4450	4450	0
5	20240530	205400	8900	4450	4450	4450	4450	0
6	20240530	205300	8900	4450	4450	4450	4450	0
7	20240530	205200	8900	4450	4450	4450	4450	0
8	20240530	205100	8900	4450	4450	4450	4450	0
9	20240530	205000	8900	4450	4450	4450	4450	0
10	20240530	204900	8900	4450	4450	4450	4450	0
11	20240530	204800	8900	4450	4450	4450	4450	0
12	20240530	204700	8900	4450	4450	4450	4450	0
13	20240530	204600	8900	4450	4450	4450	4450	0
14	20240530	204500	8900	4450	4450	4450	4450	0
15	20240530	204400	8900	4450	4450	4450	4450	0
16	20240530	204300	8900	4450	4450	4450	4450	0
17	20240530	204200	8900	4450	4450	4450	4450	0
18	20240530	204100	8900	4450	4450	4450	4450	0
19	20240530	204000	8900	4450	4450	4450	4450	0
20	20240530	203900	8900	4450	4450	4450	4450	0
21	20240530	203800	8900	4450	4450	4450	4450	0
22	20240530	203700	8900	4450	4450	4450	4450	0
23	20240530	203600	8900	4450	4450	4450	4450	0
24	20240530	203500	8900	4450	4450	4450	4450	0
25	20240530	203400	8900	4450	4450	4450	4450	0
26	20240530	203300	8900	4450	4450	4450	4450	0
27	20240530	203200	8900	4450	4450	4450	4450	0
28	20240530	203100	8900	4450	4450	4450	4450	0
29	20240530	203000	8900	4450	4450	4450	4450	0
30	20240530	202900	8900	4450	4450	4450	4450	0
31	20240530	202800	8900	4450	4450	4450	4450	0
32	20240530	202700	8900	4450	4450	4450	4450	1
33	20240530	202600	8900	4450	4450	4450	4450	0
34	20240530	202500	8900	4450	4450	4450	4450	0
35	20240530	202400	8900	4450	4450	4450	4450	0
36	20240530	202300	8900	4450	4450	4450	4450	0
37	20240530	202200	8900	4450	4450	4450	4450	0
38	20240530	202100	8900	4450	4450	4450	4450	0
39	20240530	202000	8900	4450	4450	4450	4450	0
40	20240530	201900	8900	4450	4450	4450	4450	0
41	20240530	201800	8900	4450	4450	4450	4450	0
42	20240530	201700	8900	4450	4450	4450	4450	0
43	20240530	201600	8900	4450	4450	4450	4450	0
44	20240530	201500	8900	4450	4450	4450	4450	0
45	20240530	201400	8900	4450	4450	4450	4450	0
46	20240530	201300	8900	4450	4450	4450	4450	0
47	20240530	201200	8900	4450	4450	4450	4450	0
48	20240530	201100	8900	4450	4450	4450	4450	0
49	20240530	201000	8900	4450	4450	4450	4450	0
50	20240530	200900	8900	4450	4450	4450	4450	0
51	20240530	200800	8900	4450	4450	4450	4450	0
52	20240530	200700	8900	4450	4450	4450	4450	0
53	20240530	200600	8900	4450	4450	4450	4450	0
54	20240530	200500	8900	4450	4450	4450	4450	0
55	20240530	200400	8900	4450	4450	4450	4450	0
56	20240530	200300	8900	4450	4450	4450	4450	0
57	20240530	200200	8900	4450	4450	4450	4450	0
58	20240530	200100	8900	4450	4450	4450	4450	0
59	20240530	200000	8900	4450	4450	4450	4450	0
60	20240530	195900	8900	4450	4450	4450	4450	0
61	20240530	195800	8900	4450	4450	4450	4450	0
62	20240530	195700	8900	4450	4450	4450	4450	1
63	20240530	195600	8900	4450	4450	4450	4450	0
64	20240530	195500	8900	4450	4450	4450	4450	0
65	20240530	195400	8900	4450	4450	4450	4450	0
66	20240530	195300	8900	4450	4450	4450	4450	0
67	20240530	195200	8900	4450	4450	4450	4450	0
68	20240530	195100	8900	4450	4450	4450	4450	0
69	20240530	195000	8900	4450	4450	4450	4450	0
70	20240530	194900	8900	4450	4450	4450	4450	0
71	20240530	194800	8900	4450	4450	4450	4450	0
72	20240530	194700	8900	4450	4450	4450	4450	0
73	20240530	194600	8900	4450	4450	4450	4450	0
74	20240530	194500	8900	4450	4450	4450	4450	0
75	20240530	194400	8900	4450	4450	4450	4450	0
76	20240530	194300	8900	4450	4450	4450	4450	0
77	20240530	194200	8900	4450	4450	4450	4450	0
78	20240530	194100	8900	4450	4450	4450	4450	0
79	20240530	194000	8900	4450	4450	4450	4450	0
80	20240530	193900	8900	4450	4450	4450	4450	0
81	20240530	193800	8900	4450	4450	4450	4450	0
82	20240530	193700	8900	4450	4450	4450	4450	0
83	20240530	193600	8900	4450	4450	4450	4450	0
84	20240530	193500	8900	4450	4450	4450	4450	0
85	20240530	193400	8900	4450	4450	4450	4450	0
86	20240530	193300	8900	4450	4450	4450	4450	0
87	20240530	193200	8900	4450	4450	4450	4450	0
88	20240530	193100	8900	4450	4450	4450	4450	0
89	20240530	193000	8900	4450	4450	4450	4450	0
90	20240530	192900	8900	4450	4450	4450	4450	0
91	20240530	192800	8900	4450	4450	4450	4450	0
92	20240530	192700	8900	4450	4450	4450	4450	1
93	20240530	192600	8900	4450	4450	4450	4450	0
94	20240530	192500	8900	4450	4450	4450	4450	0
95	20240530	192400	8900	4450	4450	4450	4450	0
96	20240530	192300	8900	4450	4450	4450	4450	0
97	20240530	192200	8900	4450	4450	4450	4450	0
98	20240530	192100	8900	4450	4450	4450	4450	0
99	20240530	192000	8900	4450	4450	4450	4450	0
100	20240530	191900	8900	4450	4450	4450	4450	0
101	20240530	191800	8900	4450	4450	4450	4450	0
102	20240530	191700	8900	4450	4450	4450	4450	0
103	20240530	191600	8900	4450	4450	4450	4450	0
104	20240530	191500	8900	4450	4450	4450	4450	0
105	20240530	191400	8900	4450	4450	4450	4450	0
106	20240530	191300	8900	4450	4450	4450	4450	0
107	20240530	191200	8900	4450	4450	4450	4450	0
108	20240530	191100	8900	4450	4450	4450	4450	0
109	20240530	191000	8900	4450	4450	4450	4450	0
110	20240530	190900	8900	4450	4450	4450	4450	0
111	20240530	190800	8900	4450	4450	4450	4450	0
112	20240530	190700	8900	4450	4450	4450	4450	0
113	20240530	190600	8900	4450	4450	4450	4450	0
114	20240530	190500	8900	4450	4450	4450	4450	0
115	20240530	190400	8900	4450	4450	4450	4450	0
116	20240530	190300	8900	4450	4450	4450	4450	0
117	20240530	190200	8900	4450	4450	4450	4450	0
118	20240530	190100	8900	4450	4450	4450	4450	0
119	20240530	190000	8900	4450	4450	4450	4450	0
120	20240530	185900	8900	4450	4450	4450	4450	0
121	20240530	185800	8900	4450	4450	4450	4450	0
122	20240530	185700	8900	4450	4450	4450	4450	1
123	20240530	185600	8900	4450	4450	4450	4450	0
124	20240530	185500	8900	4450	4450	4450	4450	0
125	20240530	185400	8900	4450	4450	4450	4450	0
126	20240530	185300	8900	4450	4450	4450	4450	0
127	20240530	185200	8900	4450	4450	4450	4450	0
128	20240530	185100	8900	4450	4450	4450	4450	0
129	20240530	185000	8900	4450	4450	4450	4450	0
130	20240530	184900	8900	4450	4450	4450	4450	0
131	20240530	184800	8900	4450	4450	4450	4450	0
132	20240530	184700	8900	4450	4450	4450	4450	0
133	20240530	184600	8900	4450	4450	4450	4450	0
134	20240530	184500	8900	4450	4450	4450	4450	0
135	20240530	184400	8900	4450	4450	4450	4450	0
136	20240530	184300	8900	4450	4450	4450	4450	0
137	20240530	184200	8900	4450	4450	4450	4450	0
138	20240530	184100	8900	4450	4450	4450	4450	0
139	20240530	184000	8900	4450	4450	4450	4450	0
140	20240530	183900	8900	4450	4450	4450	4450	0
141	20240530	183800	8900	4450	4450	4450	4450	0
142	20240530	183700	8900	4450	4450	4450	4450	0
143	20240530	183600	8900	4450	4450	4450	4450	0
144	20240530	183500	8900	4450	4450	4450	4450	0
145	20240530	183400	8900	4450	4450	4450	4450	0
146	20240530	183300	8900	4450	4450	4450	4450	0
147	20240530	183200	8900	4450	4450	4450	4450	0
148	20240530	183100	8900	4450	4450	4450	4450	0
149	20240530	183000	8900	4450	4450	4450	4450	0
150	20240530	182900	8900	4450	4450	4450	4450	0
151	20240530	182800	8900	4450	4450	4450	4450	0
152	20240530	182700	8900	4450	4450	4450	4450	1
153	20240530	182600	8900	4450	4450	4450	4450	0
154	20240530	182500	8900	4450	4450	4450	4450	0
155	20240530	182400	8900	4450	4450	4450	4450	0
156	20240530	182300	8900	4450	4450	4450	4450	0
157	20240530	182200	8900	4450	4450	4450	4450	0
158	20240530	182100	8900	4450	4450	4450	4450	0
159	20240530	182000	8900	4450	4450	4450	4450	0
160	20240530	181900	8900	4450	4450	4450	4450	0
161	20240530	181800	8900	4450	4450	4450	4450	0
162	20240530	181700	8900	4450	4450	4450	4450	0
163	20240530	181600	8900	4450	4450	4450	4450	0
164	20240530	181500	8900	4450	4450	4450	4450	0
165	20240530	181400	8900	4450	4450	4450	4450	0
166	20240530	181300	8900	4450	4450	4450	4450	0
167	20240530	181200	8900	4450	4450	4450	4450	0
168	20240530	181100	8900	4450	4450	4450	4450	0
169	20240530	181000	8900	4450	4450	4450	4450	0
170	20240530	180900	8900	4450	4450	4450	4450	0
171	20240530	180800	8900	4450	4450	4450	4450	0
172	20240530	180700	8900	4450	4450	4450	4450	0
173	20240530	180600	8900	4450	4450	4450	4450	0
174	20240530	180500	8900	4450	4450	4450	4450	0
175	20240530	180400	8900	4450	4450	4450	4450	0
176	20240530	180300	8900	4450	4450	4450	4450	0
177	20240530	180200	8900	4450	4450	4450	4450	0
178	20240530	180100	8900	4450	4450	4450	4450	0
179	20240530	180000	8900	4450	4450	4450	4450	0
180	20240530	175900	8900	4450	4450	4450	4450	0
181	20240530	175800	8900	4450	4450	4450	4450	0
182	20240530	175700	8900	4450	4450	4450	4450	1
183	20240530	175600	8900	4450	4450	4450	4450	0
184	20240530	175500	8900	4450	4450	4450	4450	0
185	20240530	175400	8900	4450	4450	4450	4450	0
186	20240530	175300	8900	4450	4450	4450	4450	0
187	20240530	175200	8900	4450	4450	4450	4450	0
188	20240530	175100	8900	4450	4450	4450	4450	0
189	20240530	175000	8900	4450	4450	4450	4450	0
190	20240530	174900	8900	4450	4450	4450	4450	0
191	20240530	174800	8900	4450	4450	4450	4450	0
192	20240530	174700	8900	4450	4450	4450	4450	0
193	20240530	174600	8900	4450	4450	4450	4450	0
194	20240530	174500	8900	4450	4450	4450	4450	0
195	20240530	174400	8900	4450	4450	4450	4450	0
196	20240530	174300	8900	4450	4450	4450	4450	0
197	20240530	174200	8900	4450	4450	4450	4450	0
198	20240530	174100	8900	4450	4450	4450	4450	0
199	20240530	174000	8900	4450	4450	4450	4450	0
200	20240530	173900	8900	4450	4450	4450	4450	0
201	20240530	173800	8900	4450	4450	4450	4450	0
202	20240530	173700	8900	4450	4450	4450	4450	0
203	20240530	173600	8900	4450	4450	4450	4450	0
204	20240530	173500	8900	4450	4450	4450	4450	0
205	20240530	173400	8900	4450	4450	4450	4450	0
206	20240530	173300	8900	4450	4450	4450	4450	0
207	20240530	173200	8900	4450	4450	4450	4450	0
208	20240530	173100	8900	4450	4450	4450	4450	0
209	20240530	173000	8900	4450	4450	4450	4450	0
210	20240530	172900	8900	4450	4450	4450	4450	0
211	20240530	172800	8900	4450	4450	4450	4450	0
212	20240530	172700	8900	4450	4450	4450	4450	1
213	20240530	172600	8900	4450	4450	4450	4450	0
214	20240530	172500	8900	4450	4450	4450	4450	0
215	20240530	172400	8900	4450	4450	4450	4450	0
216	20240530	172300	8900	4450	4450	4450	4450	0
217	20240530	172200	8900	4450	4450	4450	4450	0
218	20240530	172100	8900	4450	4450	4450	4450	0
219	20240530	172000	8900	4450	4450	4450	4450	0
220	20240530	171900	8900	4450	4450	4450	4450	0
221	20240530	171800	8900	4450	4450	4450	4450	0
222	20240530	171700	8900	4450	4450	4450	4450	0
223	20240530	171600	8900	4450	4450	4450	4450	0
224	20240530	171500	8900	4450	4450	4450	4450	0
225	20240530	171400	8900	4450	4450	4450	4450	0
226	20240530	171300	8900	4450	4450	4450	4450	0
227	20240530	171200	8900	4450	4450	4450	4450	0
228	20240530	171100	8900	4450	4450	4450	4450	0
229	20240530	171000	8900	4450	4450	4450	4450	0
230	20240530	170900	8900	4450	4450	4450	4450	0
231	20240530	170800	8900	4450	4450	4450	4450	0
232	20240530	170700	8900	4450	4450	4450	4450	0
233	20240530	170600	8900	4450	4450	4450	4450	0
234	20240530	170500	8900	4450	4450	4450	4450	0
235	20240530	170400	8900	4450	4450	4450	4450	0
236	20240530	170300	8900	4450	4450	4450	4450	0
237	20240530	170200	8900	4450	4450	4450	4450	0
238	20240530	170100	8900	4450	4450	4450	4450	0
239	20240530	170000	8900	4450	4450	4450	4450	0
240	20240530	165900	8900	4450	4450	4450	4450	0
241	20240530	165800	8900	4450	4450	4450	4450	0
242	20240530	165700	8900	4450	4450	4450	4450	1
243	20240530	165600	8900	4450	4450	4450	4450	0
244	20240530	165500	8900	4450	4450	4450	4450	0
245	20240530	165400	8900	4450	4450	4450	4450	0
246	20240530	165300	8900	4450	4450	4450	4450	0
247	20240530	165200	8900	4450	4450	4450	4450	0
248	20240530	165100	8900	4450	4450	4450	4450	0
249	20240530	165000	8900	4450	4450	4450	4450	0
250	20240530	164900	8900	4450	4450	4450	4450	0
251	20240530	164800	8900	4450	4450	4450	4450	0
252	20240530	164700	8900	4450	4450	4450	4450	0
253	20240530	164600	8900	4450	4450	4450	4450	0
254	20240530	164500	8900	4450	4450	4450	4450	0
255	20240530	164400	8900	4450	4450	4450	4450	0
256	20240530	164300	8900	4450	4450	4450	4450	0
257	20240530	164200	8900	4450	4450	4450	4450	0
258	20240530	164100	8900	4450	4450	4450	4450	0
259	20240530	164000	8900	4450	4450	4450	4450	0
260	20240530	163900	8900	4450	4450	4450	4450	0
261	20240530	163800	8900	4450	4450	4450	4450	0
262	20240530	163700	8900	4450	4450	4450	4450	0
263	20240530	163600	8900	4450	4450	4450	4450	0
264	20240530	163500	8900	4450	4450	4450	4450	0
265	20240530	163400	8900	4450	4450	4450	4450	0
266	20240530	163300	8900	4450	4450	4450	4450	0
267	20240530	163200	8900	4450	4450	4450	4450	0
268	20240530	163100	8900	4450	4450	4450	4450	0
269	20240530	163000	8900	4450	4450	4450	4450	0
270	20240530	162900	8900	4450	4450	4450	4450	0
271	20240530	162800	8900	4450	4450	4450	4450	0
272	20240530	162700	8900	4450	4450	4450	4450	1
273	20240530	162600	8900	4450	4450	4450	4450	0
274	20240530	162500	8900	4450	4450	4450	4450	0
275	20240530	162400	8900	4450	4450	4450	4450	0
276	20240530	162300	8900	4450	4450	4450	4450	0
277	20240530	162200	8900	4450	4450	4450	4450	0
278	20240530	162100	8900	4450	4450	4450	4450	0
279	20240530	162000	8900	4450	4450	4450	4450	0
280	20240530	161900	8900	4450	4450	4450	4450	0
281	20240530	161800	8900	4450	4450	4450	4450	0
282	20240530	161700	8900	4450	4450	4450	4450	0
283	20240530	161600	8900	4450	4450	4450	4450	0
284	20240530	161500	8900	4450	4450	4450	4450	0
285	20240530	161400	8900	4450	4450	4450	4450	0
286	20240530	161300	8900	4450	4450	4450	4450	0
287	20240530	161200	8900	4450	4450	4450	4450	0
288	20240530	161100	8900	4450	4450	4450	4450	0
289	20240530	161000	8900	4450	4450	4450	4450	0
290	20240530	160900	8900	4450	4450	4450	4450	0
291	20240530	160800	8900	4450	4450	4450	4450	0
292	20240530	160700	8900	4450	4450	4450	4450	0
293	20240530	160600	8900	4450	4450	4450	4450	0
294	20240530	160500	8900	4450	4450	4450	4450	0
295	20240530	160400	8900	4450	4450	4450	4450	0
296	20240530	160300	8900	4450	4450	4450	4450	0
297	20240530	160200	8900	4450	4450	4450	4450	0
298	20240530	160100	8900	4450	4450	4450	4450	0
299	20240530	160000	8900	4450	4450	4450	4450	0
300	20240530	155900	8900	4450	4450	4450	4450	0
301	20240530	155800	8900	4450	4450	4450	4450	0
302	20240530	155700	8900	4450	4450	4450	4450	1
303	20240530	155600	8900	4450	4450	4450	4450	0
304	20240530	155500	8900	4450	4450	4450	4450	0
305	20240530	155400	8900	4450	4450	4450	4450	0
306	20240530	155300	8900	4450	4450	4450	4450	0
307	20240530	155200	8900	4450	4450	4450	4450	0
308	20240530	155100	8900	4450	4450	4450	4450	0
309	20240530	155000	8900	4450	4450	4450	4450	0
310	20240530	154900	8900	4450	4450	4450	4450	0
311	20240530	154800	8900	4450	4450	4450	4450	0
312	20240530	154700	8900	4450	4450	4450	4450	0
313	20240530	154600	8900	4450	4450	4450	4450	0
314	20240530	154500	8900	4450	4450	4450	4450	0
315	20240530	154400	8900	4450	4450	4450	4450	0
316	20240530	154300	8900	4450	4450	4450	4450	0
317	20240530	154200	8900	4450	4450	4450	4450	0
318	20240530	154100	8900	4450	4450	4450	4450	0
319	20240530	154000	8900	4450	4450	4450	4450	0
320	20240530	153900	8900	4450	4450	4450	4450	0
321	20240530	153800	8900	4450	4450	4450	4450	0
322	20240530	153700	8900	4450	4450	4450	4450	0
323	20240530	153600	8900	4450	4450	4450	4450	0
324	20240530	153500	8900	4450	4450	4450	4450	0
325	20240530	153400	8900	4450	4450	4450	4450	0
326	20240530	153300	8900	4450	4450	4450	4450	0
327	20240530	153200	8900	4450	4450	4450	4450	0
328	20240530	153100	8900	4450	4450	4450	4450	0
329	20240530	153000	8900	4450	4450	4450	4450	0
330	20240530	152900	8900	4450	4450	4450	4450	0
331	20240530	152800	8900	4450	4450	4450	4450	0
332	20240530	152700	8900	4450	4450	4450	4450	0
333	20240530	152600	8900	4450	4450	4450	4450	0
334	20240530	152500	8900	4450	4450	4450	4450	0
335	20240530	152400	8900	4450	4450	4450	4450	0
336	20240530	152300	8900	4450	4450	4450	4450	0
337	20240530	152200	8900	4450	4450	4450	4450	0
338	20240530	152100	8900	4450	4450	4450	4450	0
339	20240530	152000	8900	4450	4450	4450	4450	0
340	20240530	151900	8900	4450	4450	4450	4450	0
341	20240530	151800	8900	4450	4450	4450	4450	0
342	20240530	151700	8900	4450	4450	4450	4450	0
343	20240530	151600	8900	4450	4450	4450	4450	0
344	20240530	151500	8900	4450	4450	4450	4450	0
345	20240530	151400	8900	4450	4450	4450	4450	0
346	20240530	151300	8900	4450	4450	4450	4450	0
347	20240530	151200	8900	4450	4450	4450	4450	0
348	20240530	151100	8900	4450	4450	4450	4450	0
349	20240530	151000	8900	4450	4450	4450	4450	0
350	20240530	150900	8900	4450	4450	4450	4450	0
351	20240530	150800	8900	4450	4450	4450	4450	0
352	20240530	150700	8900	4450	4450	4450	4450	0
353	20240530	150600	8900	4450	4450	4450	4450	0
354	20240530	150500	8900	4450	4450	4450	4450	0
355	20240530	150400	8900	4450	4450	4450	4450	0
356	20240530	150300	8900	4450	4450	4450	4450	0
357	20240530	150200	8900	4450	4450	4450	4450	0
358	20240530	150100	8900	4450	4450	4450	4450	0
359	20240530	150000	8900	4450	4450	4450	4450	0
360	20240530	145900	8900	4450	4450	4450	4450	0
361	20240530	145800	8900	4450	4450	4450	4450	0
362	20240530	145700	8900	4450	4450	4450	4450	0
363	20240530	145600	8900	4450	4450	4450	4450	0
364	20240530	145500	8900	4450	4450	4450	4450	0
365	20240530	145400	8900	4450	4450	4450	4450	0
366	20240530	145300	8900	4450	4450	4450	4450	0
367	20240530	145200	8900	4450	4450	4450	4450	0
368	20240530	145100	8900	4450	4450	4450	4450	0
369	20240530	145000	8900	4450	4450	4450	4450	0
370	20240530	144900	8900	4450	4450	4450	4450	0
371	20240530	144800	8900	4450	4450	4450	4450	0
372	20240530	144700	8900	4450	4450	4450	4450	0
373	20240530	144600	8900	4450	4450	4450	4450	0
374	20240530	144500	8900	4450	4450	4450	4450	0
375	20240530	144400	8900	4450	4450	4450	4450	0
376	20240530	144300	8900	4450	4450	4450	4450	0
377	20240530	144200	8900	4450	4450	4450	4450	0
378	20240530	144100	8900	4450	4450	4450	4450	0
379	20240530	144000	8900	4450	4450	4450	4450	0
380	20240530	143900	8900	4450	4450	4450	4450	0
381	20240530	143800	8900	4450	4450	4450	4450	0
382	20240530	143700	8900	4450	4450	4450	4450	0
383	20240530	143600	8900	4450	4450	4450	4450	0
384	20240530	143500	8900	4450	4450	4450	4450	0
385	20240530	143400	8900	4450	4450	4450	4450	0
386	20240530	143300	8900	4450	4450	4450	4450	0
387	20240530	143200	8900	4450	4450	4450	4450	0
388	20240530	143100	8900	4450	4450	4450	4450	0
389	20240530	143000	8900	4450	4450	4450	4450	0
390	20240530	142900	8900	4450	4450	4450	4450	0
391	20240530	142800	8900	4450	4450	4450	4450	0
392	20240530	142700	8900	4450	4450	4450	4450	0
393	20240530	142600	8900	4450	4450	4450	4450	0
394	20240530	142500	8900	4450	4450	4450	4450	0
395	20240530	142400	8900	4450	4450	4450	4450	0
396	20240530	142300	8900	4450	4450	4450	4450	0
397	20240530	142200	8900	4450	4450	4450	4450	0
398	20240530	142100	8900	4450	4450	4450	4450	0
399	20240530	142000	8900	4450	4450	4450	4450	0
400	20240530	141900	8900	4450	4450	4450	4450	0
401	20240530	141800	8900	4450	4450	4450	4450	0
402	20240530	141700	8900	4450	4450	4450	4450	0
403	20240530	141600	8900	4450	4450	4450	4450	0
404	20240530	141500	8900	4450	4450	4450	4450	0
405	20240530	141400	8900	4450	4450	4450	4450	0
406	20240530	141300	8900	4450	4450	4450	4450	0
407	20240530	141200	8900	4450	4450	4450	4450	0
408	20240530	141100	8900	4450	4450	4450	4450	0
409	20240530	141000	8900	4450	4450	4450	4450	0
410	20240530	140900	8900	4450	4450	4450	4450	0
411	20240530	140800	8900	4450	4450	4450	4450	0
412	20240530	140700	8900	4450	4450	4450	4450	0
413	20240530	140600	8900	4450	4450	4450	4450	0
414	20240530	140500	8900	4450	4450	4450	4450	0
415	20240530	140400	8900	4450	4450	4450	4450	0
416	20240530	140300	8900	4450	4450	4450	4450	0
417	20240530	140200	8900	4450	4450	4450	4450	0
418	20240530	140100	8900	4450	4450	4450	4450	0
419	20240530	140000	8900	4450	4450	4450	4450	0
420	20240530	135900	8900	4450	4450	4450	4450	0
421	20240530	135800	8900	4450	4450	4450	4450	0
422	20240530	135700	8900	4450	4450	4450	4450	0
423	20240530	135600	8900	4450	4450	4450	4450	0
424	20240530	135500	8900	4450	4450	4450	4450	0
425	20240530	135400	8900	4450	4450	4450	4450	0
426	20240530	135300	8900	4450	4450	4450	4450	0
427	20240530	135200	8900	4450	4450	4450	4450	0
428	20240530	135100	8900	4450	4450	4450	4450	0
429	20240530	135000	8900	4450	4450	4450	4450	0
430	20240530	134900	8900	4450	4450	4450	4450	0
431	20240530	134800	8900	4450	4450	4450	4450	0
432	20240530	134700	8900	4450	4450	4450	4450	0
433	20240530	134600	8900	4450	4450	4450	4450	0
434	20240530	134500	8900	4450	4450	4450	4450	0
435	20240530	134400	8900	4450	4450	4450	4450	0
436	20240530	134300	8900	4450	4450	4450	4450	0
437	20240530	134200	8900	4450	4450	4450	4450	0
438	20240530	134100	8900	4450	4450	4450	4450	0
439	20240530	134000	8900	4450	4450	4450	4450	0
440	20240530	133900	8900	4450	4450	4450	4450	0
441	20240530	133800	8900	4450	4450	4450	4450	0
442	20240530	133700	8900	4450	4450	4450	4450	0
443	20240530	133600	8900	4450	4450	4450	4450	0
444	20240530	133500	8900	4450	4450	4450	4450	0
445	20240530	133400	8900	4450	4450	4450	4450	0
446	20240530	133300	8900	4450	4450	4450	4450	0
447	20240530	133200	8900	4450	4450	4450	4450	0
448	20240530	133100	8900	4450	4450	4450	4450	0
449	20240530	133000	8900	4450	4450	4450	4450	0
450	20240530	132900	8900	4450	4450	4450	4450	0
451	20240530	132800	8900	4450	4450	4450	4450	0
452	20240530	132700	8900	4450	4450	4450	4450	0
453	20240530	132600	8900	4450	4450	4450	4450	0
454	20240530	132500	8900	4450	4450	4450	4450	0
455	20240530	132400	8900	4450	4450	4450	4450	0
456	20240530	132300	8900	4450	4450	4450	4450	0
457	20240530	132200	8900	4450	4450	4450	4450	0
458	20240530	132100	8900	4450	4450	4450	4450	0
459	20240530	132000	8900	4450	4450	4450	4450	0
460	20240530	131900	8900	4450	4450	4450	4450	0
461	20240530	131800	8900	4450	4450	4450	4450	0
462	20240530	131700	8900	4450	4450	4450	4450	0
463	20240530	131600	8900	4450	4450	4450	4450	0
464	20240530	131500	8900	4450	4450	4450	4450	0
465	20240530	131400	8900	4450	4450	4450	4450	0
466	20240530	131300	8900	4450	4450	4450	4450	0
467	20240530	131200	8900	4450	4450	4450	4450	0
468	20240530	131100	8900	4450	4450	4450	4450	0
469	20240530	131000	8900	4450	4450	4450	4450	0
470	20240530	130900	8900	4450	4450	4450	4450	0
471	20240530	130800	8900	4450	4450	4450	4450	0
472	20240530	130700	8900	4450	4450	4450	4450	0
473	20240530	130600	8900	4450	4450	4450	4450	0
474	20240530	130500	8900	4450	4450	4450	4450	0
475	20240530	130400	8900	4450	4450	4450	4450	0
476	20240530	130300	8900	4450	4450	4450	4450	0
477	20240530	130200	8900	4450	4450	4450	4450	0
478	20240530	130100	8900	4450	4450	4450	4450	0
479	20240530	130000	8900	4450	4450	4450	4450	0
480	20240530	125900	8900	4450	4450	4450	4450	0
481	20240530	125800	8900	4450	4450	4450	4450	0
482	20240530	125700	8900	4450	4450	4450	4450	0
483	20240530	125600	8900	4450	4450	4450	4450	0
484	20240530	125500	8900	4450	4450	4450	4450	0
485	20240530	125400	8900	4450	4450	4450	4450	0
486	20240530	125300	8900	4450	4450	4450	4450	0
487	20240530	125200	8900	4450	4450	4450	4450	0
488	20240530	125100	8900	4450	4450	4450	4450	0
489	20240530	125000	8900	4450	4450	4450	4450	0
490	20240530	124900	8900	4450	4450	4450	4450	0
491	20240530	124800	8900	4450	4450	4450	4450	0
492	20240530	124700	8900	4450	4450	4450	4450	0
493	20240530	124600	8900	4450	4450	4450	4450	0
494	20240530	124500	8900	4450	4450	4450	4450	0
495	20240530	124400	8900	4450	4450	4450	4450	0
496	20240530	124300	8900	4450	4450	4450	4450	0
497	20240530	124200	8900	4450	4450	4450	4450	0
498	20240530	124100	8900	4450	4450	4450	4450	0
499	20240530	124000	8900	4450	4450	4450	4450	0
500	20240530	123900	8900	4450	4450	4450	4450	0
501	20240530	123800	8900	4450	4450	4450	4450	0
502	20240530	123700	8900	4450	4450	4450	4450	0
503	20240530	123600	8900	4450	4450	4450	4450	0
504	20240530	123500	8900	4450	4450	4450	4450	0
505	20240530	123400	8900	4450	4450	4450	4450	0
506	20240530	123300	8900	4450	4450	4450	4450	0
507	20240530	123200	8900	4450	4450	4450	4450	0
508	20240530	123100	8900	4450	4450	4450	4450	0
509	20240530	123000	8900	4450	4450	4450	4450	0
510	20240530	122900	8900	4450	4450	4450	4450	0
511	20240530	122800	8900	4450	4450	4450	4450	0
512	20240530	122700	8900	4450	4450	4450	4450	0
513	20240530	122600	8900	4450	4450	4450	4450	0
514	20240530	122500	8900	4450	4450	4450	4450	0
515	20240530	122400	8900	4450	4450	4450	4450	0
516	20240530	122300	8900	4450	4450	4450	4450	0
517	20240530	122200	8900	4450	4450	4450	4450	0
518	20240530	122100	8900	4450	4450	4450	4450	0
519	20240530	122000	8900	4450	4450	4450	4450	0
520	20240530	121900	8900	4450	4450	4450	4450	0
521	20240530	121800	8900	4450	4450	4450	4450	0
522	20240530	121700	8900	4450	4450	4450	4450	0
523	20240530	121600	8900	4450	4450	4450	4450	0
524	20240530	121500	8900	4450	4450	4450	4450	0
525	20240530	121400	8900	4450	4450	4450	4450	0
526	20240530	121300	8900	4450	4450	4450	4450	0
527	20240530	121200	8900	4450	4450	4450	4450	0
528	20240530	121100	8900	4450	4450	4450	4450	0
529	20240530	121000	8900	4450	4450	4450	4450	0
530	20240530	120900	8900	4450	4450	4450	4450	0
531	20240530	120800	8900	4450	4450	4450	4450	0
532	20240530	120700	8900	4450	4450	4450	4450	0
533	20240530	120600	8900	4450	4450	4450	4450	0
534	20240530	120500	8900	4450	4450	4450	4450	0
535	20240530	120400	8900	4450	4450	4450	4450	0
536	20240530	120300	8900	4450	4450	4450	4450	0
537	20240530	120200	8900	4450	4450	4450	4450	0
538	20240530	120100	8900	4450	4450	4450	4450	0
539	20240530	120000	8900	4450	4450	4450	4450	0
540	20240530	115900	8900	4450	4450	4450	4450	0
541	20240530	115800	8900	4450	4450	4450	4450	0
542	20240530	115700	8900	4450	4450	4450	4450	0
543	20240530	115600	8900	4450	4450	4450	4450	0
544	20240530	115500	8900	4450	4450	4450	4450	0
545	20240530	115400	8900	4450	4450	4450	4450	0
546	20240530	115300	8900	4450	4450	4450	4450	0
547	20240530	115200	8900	4450	4450	4450	4450	0
548	20240530	115100	8900	4450	4450	4450	4450	0
549	20240530	115000	8900	4450	4450	4450	4450	0
550	20240530	114900	8900	4450	4450	4450	4450	0
551	20240530	114800	8900	4450	4450	4450	4450	0
552	20240530	114700	8900	4450	4450	4450	4450	0
553	20240530	114600	8900	4450	4450	4450	4450	0
554	20240530	114500	8900	4450	4450	4450	4450	0
555	20240530	114400	8900	4450	4450	4450	4450	0
556	20240530	114300	8900	4450	4450	4450	4450	0
557	20240530	114200	8900	4450	4450	4450	4450	0
558	20240530	114100	8900	4450	4450	4450	4450	0
559	20240530	114000	8900	4450	4450	4450	4450	0
560	20240530	113900	8900	4450	4450	4450	4450	0
561	20240530	113800	8900	4450	4450	4450	4450	0
562	20240530	113700	8900	4450	4450	4450	4450	0
563	20240530	113600	8900	4450	4450	4450	4450	0
564	20240530	113500	8900	4450	4450	4450	4450	0
565	20240530	113400	8900	4450	4450	4450	4450	0
566	20240530	113300	8900	4450	4450	4450	4450	0
567	20240530	113200	8900	4450	4450	4450	4450	0
568	20240530	113100	8900	4450	4450	4450	4450	0
569	20240530	113000	8900	4450	4450	4450	4450	0
570	20240530	112900	8900	4450	4450	4450	4450	0
571	20240530	112800	8900	4450	4450	4450	4450	0
572	20240530	112700	8900	4450	4450	4450	4450	0
573	20240530	112600	8900	4450	4450	4450	4450	0
574	20240530	112500	8900	4450	4450	4450	4450	0
575	20240530	112400	8900	4450	4450	4450	4450	0
576	20240530	112300	8900	4450	4450	4450	4450	0
577	20240530	112200	8900	4450	4450	4450	4450	0
578	20240530	112100	8900	4450	4450	4450	4450	0
579	20240530	112000	8900	4450	4450	4450	4450	0
580	20240530	111900	8900	4450	4450	4450	4450	0
581	20240530	111800	8900	4450	4450	4450	4450	0
582	20240530	111700	8900	4450	4450	4450	4450	0
583	20240530	111600	8900	4450	4450	4450	4450	0
584	20240530	111500	8900	4450	4450	4450	4450	0
585	20240530	111400	8900	4450	4450	4450	4450	0
586	20240530	111300	8900	4450	4450	4450	4450	0
587	20240530	111200	8900	4450	4450	4450	4450	0
588	20240530	111100	8900	4450	4450	4450	4450	0
589	20240530	111000	8900	4450	4450	4450	4450	0
590	20240530	110900	8900	4450	4450	4450	4450	0
591	20240530	110800	8900	4450	4450	4450	4450	0
592	20240530	110700	8900	4450	4450	4450	4450	0
593	20240530	110600	8900	4450	4450	4450	4450	0
594	20240530	110500	8900	4450	4450	4450	4450	0
595	20240530	110400	8900	4450	4450	4450	4450	0
596	20240530	110300	8900	4450	4450	4450	4450	0
597	20240530	110200	8900	4450	4450	4450	4450	0
598	20240530	110100	8900	4450	4450	4450	4450	0
599	20240530	110000	8900	4450	4450	4450	4450	0
600	20240530	105900	8900	4450	4450	4450	4450	0
601	20240530	105800	8900	4450	4450	4450	4450	0
602	20240530	105700	8900	4450	4450	4450	4450	0
603	20240530	105600	8900	4450	4450	4450	4450	0
604	20240530	105500	8900	4450	4450	4450	4450	0
605	20240530	105400	8900	4450	4450	4450	4450	0
606	20240530	105300	8900	4450	4450	4450	4450	0
607	20240530	105200	8900	4450	4450	4450	4450	0
608	20240530	105100	8900	4450	4450	4450	4450	0
609	20240530	105000	8900	4450	4450	4450	4450	0
610	20240530	104900	8900	4450	4450	4450	4450	0
611	20240530	104800	8900	4450	4450	4450	4450	0
612	20240530	104700	8900	4450	4450	4450	4450	0
613	20240530	104600	8900	4450	4450	4450	4450	0
614	20240530	104500	8900	4450	4450	4450	4450	0
615	20240530	104400	8900	4450	4450	4450	4450	0
616	20240530	104300	8900	4450	4450	4450	4450	0
617	20240530	104200	8900	4450	4450	4450	4450	0
618	20240530	104100	8900	4450	4450	4450	4450	0
619	20240530	104000	8900	4450	4450	4450	4450	0
620	20240530	103900	8900	4450	4450	4450	4450	0
621	20240530	103800	8900	4450	4450	4450	4450	0
622	20240530	103700	8900	4450	4450	4450	4450	0
623	20240530	103600	8900	4450	4450	4450	4450	0
624	20240530	103500	8900	4450	4450	4450	4450	0
625	20240530	103400	8900	4450	4450	4450	4450	0
626	20240530	103300	8900	4450	4450	4450	4450	0
627	20240530	103200	8900	4450	4450	4450	4450	0
628	20240530	103100	8900	4450	4450	4450	4450	0
629	20240530	103000	8900	4450	4450	4450	4450	0
630	20240530	102900	8900	4450	4450	4450	4450	0
631	20240530	102800	8900	4450	4450	4450	4450	0
632	20240530	102700	8900	4450	4450	4450	4450	0
633	20240530	102600	8900	4450	4450	4450	4450	0
634	20240530	102500	8900	4450	4450	4450	4450	0
635	20240530	102400	8900	4450	4450	4450	4450	0
636	20240530	102300	8900	4450	4450	4450	4450	0
637	20240530	102200	8900	4450	4450	4450	4450	0
638	20240530	102100	8900	4450	4450	4450	4450	0
639	20240530	102000	8900	4450	4450	4450	4450	0
640	20240530	101900	8900	4450	4450	4450	4450	0
641	20240530	101800	8900	4450	4450	4450	4450	0
642	20240530	101700	8900	4450	4450	4450	4450	0
643	20240530	101600	8900	4450	4450	4450	4450	0
644	20240530	101500	8900	4450	4450	4450	4450	0
645	20240530	101400	8900	4450	4450	4450	4450	0
646	20240530	101300	8900	4450	4450	4450	4450	0
647	20240530	101200	8900	4450	4450	4450	4450	0
648	20240530	101100	8900	4450	4450	4450	4450	0
649	20240530	101000	8900	4450	4450	4450	4450	0
650	20240530	100900	8900	4450	4450	4450	4450	0
651	20240530	100800	8900	4450	4450	4450	4450	0
652	20240530	100700	8900	4450	4450	4450	4450	0
653	20240530	100600	8900	4450	4450	4450	4450	0
654	20240530	100500	8900	4450	4450	4450	4450	0
655	20240530	100400	8900	4450	4450	4450	4450	0
656	20240530	100300	8900	4450	4450	4450	4450	0
657	20240530	100200	8900	4450	4450	4450	4450	0
658	20240530	100100	8900	4450	4450	4450	4450	0
659	20240530	100000	8900	4450	4450	4450	4450	0
660	20240530	095900	8900	4450	4450	4450	4450	0
661	20240530	095800	8900	4450	4450	4450	4450	0
662	20240530	095700	8900	4450	4450	4450	4450	0
663	20240530	095600	8900	4450	4450	4450	4450	0
664	20240530	095500	8900	4450	4450	4450	4450	0
665	20240530	095400	8900	4450	4450	4450	4450	0
666	20240530	095300	8900	4450	4450	4450	4450	0
667	20240530	095200	8900	4450	4450	4450	4450	0
668	20240530	095100	8900	4450	4450	4450	4450	0
669	20240530	095000	8900	4450	4450	4450	4450	0
670	20240530	094900	8900	4450	4450	4450	4450	0
671	20240530	094800	8900	4450	4450	4450	4450	0
672	20240530	094700	8900	4450	4450	4450	4450	0
673	20240530	094600	8900	4450	4450	4450	4450	0
674	20240530	094500	8900	4450	4450	4450	4450	0
675	20240530	094400	8900	4450	4450	4450	4450	0
676	20240530	094300	8900	4450	4450	4450	4450	0
677	20240530	094200	8900	4450	4450	4450	4450	0
678	20240530	094100	8900	4450	4450	4450	4450	0
679	20240530	094000	8900	4450	4450	4450	4450	0
680	20240530	093900	8900	4450	4450	4450	4450	0
681	20240530	093800	8900	4450	4450	4450	4450	0
682	20240530	093700	8900	4450	4450	4450	4450	0
683	20240530	093600	8900	4450	4450	4450	4450	0
684	20240530	093500	8900	4450	4450	4450	4450	0
685	20240530	093400	8900	4450	4450	4450	4450	0
686	20240530	093300	8900	4450	4450	4450	4450	0
687	20240530	093200	8900	4450	4450	4450	4450	1
688	20240530	093100	4450	4450	4450	4450	4450	0
689	20240530	093000	4450	4450	4450	4450	4450	0
690	20240530	092900	4450	4450	4450	4450	4450	1
691	20240530	092800	0	4450	4450	4450	4450	0
692	20240530	092700	0	4450	4450	4450	4450	0
693	20240530	092600	0	4450	4450	4450	4450	0
694	20240530	092500	0	4450	4450	4450	4450	0
695	20240530	092400	0	4450	4450	4450	4450	0
696	20240530	092300	0	4450	4450	4450	4450	0
697	20240530	092200	0	4450	4450	4450	4450	0
698	20240530	092100	0	4450	4450	4450	4450	0
699	20240530	092000	0	4450	4450	4450	4450	0
700	20240530	091900	0	4450	4450	4450	4450	0
701	20240530	091800	0	4450	4450	4450	4450	0
702	20240530	091700	0	4450	4450	4450	4450	0
703	20240530	091600	0	4450	4450	4450	4450	0
704	20240530	091500	0	4450	4450	4450	4450	0
705	20240530	091400	0	4450	4450	4450	4450	0
706	20240530	091300	0	4450	4450	4450	4450	0
707	20240530	091200	0	4450	4450	4450	4450	0
708	20240530	091100	0	4450	4450	4450	4450	0
709	20240530	091000	0	4450	4450	4450	4450	0
710	20240530	090900	0	4450	4450	4450	4450	0
711	20240530	090800	0	4450	4450	4450	4450	0
712	20240530	090700	0	4450	4450	4450	4450	0
713	20240530	090600	0	4450	4450	4450	4450	0
714	20240530	090500	0	4450	4450	4450	4450	0
715	20240530	090400	0	4450	4450	4450	4450	0
716	20240530	090300	0	4450	4450	4450	4450	0
717	20240530	090200	0	4450	4450	4450	4450	0
718	20240530	090100	0	4450	4450	4450	4450	0
719	20240530	090000	0	4450	4450	4450	4450	0