KissMeData/234070/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	205000	4988	1247	1247	1247	1247	1
3	20240530	204900	4988	1247	1247	1247	1247	0
4	20240530	204800	4988	1247	1247	1247	1247	0
5	20240530	204700	4988	1247	1247	1247	1247	0
6	20240530	204600	4988	1247	1247	1247	1247	0
7	20240530	204500	4988	1247	1247	1247	1247	0
8	20240530	204400	4988	1247	1247	1247	1247	0
9	20240530	204300	4988	1247	1247	1247	1247	0
10	20240530	204200	4988	1247	1247	1247	1247	0
11	20240530	204100	4988	1247	1247	1247	1247	0
12	20240530	204000	4988	1247	1247	1247	1247	0
13	20240530	203900	4988	1247	1247	1247	1247	0
14	20240530	203800	4988	1247	1247	1247	1247	0
15	20240530	203700	4988	1247	1247	1247	1247	0
16	20240530	203600	4988	1247	1247	1247	1247	0
17	20240530	203500	4988	1247	1247	1247	1247	0
18	20240530	203400	4988	1247	1247	1247	1247	0
19	20240530	203300	4988	1247	1247	1247	1247	0
20	20240530	203200	4988	1247	1247	1247	1247	0
21	20240530	203100	4988	1247	1247	1247	1247	0
22	20240530	203000	4988	1247	1247	1247	1247	0
23	20240530	202900	4988	1247	1247	1247	1247	0
24	20240530	202800	4988	1247	1247	1247	1247	0
25	20240530	202700	4988	1247	1247	1247	1247	0
26	20240530	202600	4988	1247	1247	1247	1247	0
27	20240530	202500	4988	1247	1247	1247	1247	0
28	20240530	202400	4988	1247	1247	1247	1247	0
29	20240530	202300	4988	1247	1247	1247	1247	0
30	20240530	202200	4988	1247	1247	1247	1247	0
31	20240530	202100	4988	1247	1247	1247	1247	0
32	20240530	202000	4988	1247	1247	1247	1247	1
33	20240530	201900	4988	1247	1247	1247	1247	0
34	20240530	201800	4988	1247	1247	1247	1247	0
35	20240530	201700	4988	1247	1247	1247	1247	0
36	20240530	201600	4988	1247	1247	1247	1247	0
37	20240530	201500	4988	1247	1247	1247	1247	0
38	20240530	201400	4988	1247	1247	1247	1247	0
39	20240530	201300	4988	1247	1247	1247	1247	0
40	20240530	201200	4988	1247	1247	1247	1247	0
41	20240530	201100	4988	1247	1247	1247	1247	0
42	20240530	201000	4988	1247	1247	1247	1247	0
43	20240530	200900	4988	1247	1247	1247	1247	0
44	20240530	200800	4988	1247	1247	1247	1247	0
45	20240530	200700	4988	1247	1247	1247	1247	0
46	20240530	200600	4988	1247	1247	1247	1247	0
47	20240530	200500	4988	1247	1247	1247	1247	0
48	20240530	200400	4988	1247	1247	1247	1247	0
49	20240530	200300	4988	1247	1247	1247	1247	0
50	20240530	200200	4988	1247	1247	1247	1247	0
51	20240530	200100	4988	1247	1247	1247	1247	0
52	20240530	200000	4988	1247	1247	1247	1247	0
53	20240530	195900	4988	1247	1247	1247	1247	0
54	20240530	195800	4988	1247	1247	1247	1247	0
55	20240530	195700	4988	1247	1247	1247	1247	0
56	20240530	195600	4988	1247	1247	1247	1247	0
57	20240530	195500	4988	1247	1247	1247	1247	0
58	20240530	195400	4988	1247	1247	1247	1247	0
59	20240530	195300	4988	1247	1247	1247	1247	0
60	20240530	195200	4988	1247	1247	1247	1247	0
61	20240530	195100	4988	1247	1247	1247	1247	0
62	20240530	195000	4988	1247	1247	1247	1247	1
63	20240530	194900	4988	1247	1247	1247	1247	0
64	20240530	194800	4988	1247	1247	1247	1247	0
65	20240530	194700	4988	1247	1247	1247	1247	0
66	20240530	194600	4988	1247	1247	1247	1247	0
67	20240530	194500	4988	1247	1247	1247	1247	0
68	20240530	194400	4988	1247	1247	1247	1247	0
69	20240530	194300	4988	1247	1247	1247	1247	0
70	20240530	194200	4988	1247	1247	1247	1247	0
71	20240530	194100	4988	1247	1247	1247	1247	0
72	20240530	194000	4988	1247	1247	1247	1247	0
73	20240530	193900	4988	1247	1247	1247	1247	0
74	20240530	193800	4988	1247	1247	1247	1247	0
75	20240530	193700	4988	1247	1247	1247	1247	0
76	20240530	193600	4988	1247	1247	1247	1247	0
77	20240530	193500	4988	1247	1247	1247	1247	0
78	20240530	193400	4988	1247	1247	1247	1247	0
79	20240530	193300	4988	1247	1247	1247	1247	0
80	20240530	193200	4988	1247	1247	1247	1247	0
81	20240530	193100	4988	1247	1247	1247	1247	0
82	20240530	193000	4988	1247	1247	1247	1247	0
83	20240530	192900	4988	1247	1247	1247	1247	0
84	20240530	192800	4988	1247	1247	1247	1247	0
85	20240530	192700	4988	1247	1247	1247	1247	0
86	20240530	192600	4988	1247	1247	1247	1247	0
87	20240530	192500	4988	1247	1247	1247	1247	0
88	20240530	192400	4988	1247	1247	1247	1247	0
89	20240530	192300	4988	1247	1247	1247	1247	0
90	20240530	192200	4988	1247	1247	1247	1247	0
91	20240530	192100	4988	1247	1247	1247	1247	0
92	20240530	192000	4988	1247	1247	1247	1247	1
93	20240530	191900	4988	1247	1247	1247	1247	0
94	20240530	191800	4988	1247	1247	1247	1247	0
95	20240530	191700	4988	1247	1247	1247	1247	0
96	20240530	191600	4988	1247	1247	1247	1247	0
97	20240530	191500	4988	1247	1247	1247	1247	0
98	20240530	191400	4988	1247	1247	1247	1247	0
99	20240530	191300	4988	1247	1247	1247	1247	0
100	20240530	191200	4988	1247	1247	1247	1247	0
101	20240530	191100	4988	1247	1247	1247	1247	0
102	20240530	191000	4988	1247	1247	1247	1247	0
103	20240530	190900	4988	1247	1247	1247	1247	0
104	20240530	190800	4988	1247	1247	1247	1247	0
105	20240530	190700	4988	1247	1247	1247	1247	0
106	20240530	190600	4988	1247	1247	1247	1247	0
107	20240530	190500	4988	1247	1247	1247	1247	0
108	20240530	190400	4988	1247	1247	1247	1247	0
109	20240530	190300	4988	1247	1247	1247	1247	0
110	20240530	190200	4988	1247	1247	1247	1247	0
111	20240530	190100	4988	1247	1247	1247	1247	0
112	20240530	190000	4988	1247	1247	1247	1247	0
113	20240530	185900	4988	1247	1247	1247	1247	0
114	20240530	185800	4988	1247	1247	1247	1247	0
115	20240530	185700	4988	1247	1247	1247	1247	0
116	20240530	185600	4988	1247	1247	1247	1247	0
117	20240530	185500	4988	1247	1247	1247	1247	0
118	20240530	185400	4988	1247	1247	1247	1247	0
119	20240530	185300	4988	1247	1247	1247	1247	0
120	20240530	185200	4988	1247	1247	1247	1247	0
121	20240530	185100	4988	1247	1247	1247	1247	0
122	20240530	185000	4988	1247	1247	1247	1247	1
123	20240530	184900	4988	1247	1247	1247	1247	0
124	20240530	184800	4988	1247	1247	1247	1247	0
125	20240530	184700	4988	1247	1247	1247	1247	0
126	20240530	184600	4988	1247	1247	1247	1247	0
127	20240530	184500	4988	1247	1247	1247	1247	0
128	20240530	184400	4988	1247	1247	1247	1247	0
129	20240530	184300	4988	1247	1247	1247	1247	0
130	20240530	184200	4988	1247	1247	1247	1247	0
131	20240530	184100	4988	1247	1247	1247	1247	0
132	20240530	184000	4988	1247	1247	1247	1247	0
133	20240530	183900	4988	1247	1247	1247	1247	0
134	20240530	183800	4988	1247	1247	1247	1247	0
135	20240530	183700	4988	1247	1247	1247	1247	0
136	20240530	183600	4988	1247	1247	1247	1247	0
137	20240530	183500	4988	1247	1247	1247	1247	0
138	20240530	183400	4988	1247	1247	1247	1247	0
139	20240530	183300	4988	1247	1247	1247	1247	0
140	20240530	183200	4988	1247	1247	1247	1247	0
141	20240530	183100	4988	1247	1247	1247	1247	0
142	20240530	183000	4988	1247	1247	1247	1247	0
143	20240530	182900	4988	1247	1247	1247	1247	0
144	20240530	182800	4988	1247	1247	1247	1247	0
145	20240530	182700	4988	1247	1247	1247	1247	0
146	20240530	182600	4988	1247	1247	1247	1247	0
147	20240530	182500	4988	1247	1247	1247	1247	0
148	20240530	182400	4988	1247	1247	1247	1247	0
149	20240530	182300	4988	1247	1247	1247	1247	0
150	20240530	182200	4988	1247	1247	1247	1247	0
151	20240530	182100	4988	1247	1247	1247	1247	0
152	20240530	182000	4988	1247	1247	1247	1247	1
153	20240530	181900	4988	1247	1247	1247	1247	0
154	20240530	181800	4988	1247	1247	1247	1247	0
155	20240530	181700	4988	1247	1247	1247	1247	0
156	20240530	181600	4988	1247	1247	1247	1247	0
157	20240530	181500	4988	1247	1247	1247	1247	0
158	20240530	181400	4988	1247	1247	1247	1247	0
159	20240530	181300	4988	1247	1247	1247	1247	0
160	20240530	181200	4988	1247	1247	1247	1247	0
161	20240530	181100	4988	1247	1247	1247	1247	0
162	20240530	181000	4988	1247	1247	1247	1247	0
163	20240530	180900	4988	1247	1247	1247	1247	0
164	20240530	180800	4988	1247	1247	1247	1247	0
165	20240530	180700	4988	1247	1247	1247	1247	0
166	20240530	180600	4988	1247	1247	1247	1247	0
167	20240530	180500	4988	1247	1247	1247	1247	0
168	20240530	180400	4988	1247	1247	1247	1247	0
169	20240530	180300	4988	1247	1247	1247	1247	0
170	20240530	180200	4988	1247	1247	1247	1247	0
171	20240530	180100	4988	1247	1247	1247	1247	0
172	20240530	180000	4988	1247	1247	1247	1247	0
173	20240530	175900	4988	1247	1247	1247	1247	0
174	20240530	175800	4988	1247	1247	1247	1247	0
175	20240530	175700	4988	1247	1247	1247	1247	0
176	20240530	175600	4988	1247	1247	1247	1247	0
177	20240530	175500	4988	1247	1247	1247	1247	0
178	20240530	175400	4988	1247	1247	1247	1247	0
179	20240530	175300	4988	1247	1247	1247	1247	0
180	20240530	175200	4988	1247	1247	1247	1247	0
181	20240530	175100	4988	1247	1247	1247	1247	0
182	20240530	175000	4988	1247	1247	1247	1247	1
183	20240530	174900	4988	1247	1247	1247	1247	0
184	20240530	174800	4988	1247	1247	1247	1247	0
185	20240530	174700	4988	1247	1247	1247	1247	0
186	20240530	174600	4988	1247	1247	1247	1247	0
187	20240530	174500	4988	1247	1247	1247	1247	0
188	20240530	174400	4988	1247	1247	1247	1247	0
189	20240530	174300	4988	1247	1247	1247	1247	0
190	20240530	174200	4988	1247	1247	1247	1247	0
191	20240530	174100	4988	1247	1247	1247	1247	0
192	20240530	174000	4988	1247	1247	1247	1247	0
193	20240530	173900	4988	1247	1247	1247	1247	0
194	20240530	173800	4988	1247	1247	1247	1247	0
195	20240530	173700	4988	1247	1247	1247	1247	0
196	20240530	173600	4988	1247	1247	1247	1247	0
197	20240530	173500	4988	1247	1247	1247	1247	0
198	20240530	173400	4988	1247	1247	1247	1247	0
199	20240530	173300	4988	1247	1247	1247	1247	0
200	20240530	173200	4988	1247	1247	1247	1247	0
201	20240530	173100	4988	1247	1247	1247	1247	0
202	20240530	173000	4988	1247	1247	1247	1247	0
203	20240530	172900	4988	1247	1247	1247	1247	0
204	20240530	172800	4988	1247	1247	1247	1247	0
205	20240530	172700	4988	1247	1247	1247	1247	0
206	20240530	172600	4988	1247	1247	1247	1247	0
207	20240530	172500	4988	1247	1247	1247	1247	0
208	20240530	172400	4988	1247	1247	1247	1247	0
209	20240530	172300	4988	1247	1247	1247	1247	0
210	20240530	172200	4988	1247	1247	1247	1247	0
211	20240530	172100	4988	1247	1247	1247	1247	0
212	20240530	172000	4988	1247	1247	1247	1247	1
213	20240530	171900	4988	1247	1247	1247	1247	0
214	20240530	171800	4988	1247	1247	1247	1247	0
215	20240530	171700	4988	1247	1247	1247	1247	0
216	20240530	171600	4988	1247	1247	1247	1247	0
217	20240530	171500	4988	1247	1247	1247	1247	0
218	20240530	171400	4988	1247	1247	1247	1247	0
219	20240530	171300	4988	1247	1247	1247	1247	0
220	20240530	171200	4988	1247	1247	1247	1247	0
221	20240530	171100	4988	1247	1247	1247	1247	0
222	20240530	171000	4988	1247	1247	1247	1247	0
223	20240530	170900	4988	1247	1247	1247	1247	0
224	20240530	170800	4988	1247	1247	1247	1247	0
225	20240530	170700	4988	1247	1247	1247	1247	0
226	20240530	170600	4988	1247	1247	1247	1247	0
227	20240530	170500	4988	1247	1247	1247	1247	0
228	20240530	170400	4988	1247	1247	1247	1247	0
229	20240530	170300	4988	1247	1247	1247	1247	0
230	20240530	170200	4988	1247	1247	1247	1247	0
231	20240530	170100	4988	1247	1247	1247	1247	0
232	20240530	170000	4988	1247	1247	1247	1247	0
233	20240530	165900	4988	1247	1247	1247	1247	0
234	20240530	165800	4988	1247	1247	1247	1247	0
235	20240530	165700	4988	1247	1247	1247	1247	0
236	20240530	165600	4988	1247	1247	1247	1247	0
237	20240530	165500	4988	1247	1247	1247	1247	0
238	20240530	165400	4988	1247	1247	1247	1247	0
239	20240530	165300	4988	1247	1247	1247	1247	0
240	20240530	165200	4988	1247	1247	1247	1247	0
241	20240530	165100	4988	1247	1247	1247	1247	0
242	20240530	165000	4988	1247	1247	1247	1247	1
243	20240530	164900	4988	1247	1247	1247	1247	0
244	20240530	164800	4988	1247	1247	1247	1247	0
245	20240530	164700	4988	1247	1247	1247	1247	0
246	20240530	164600	4988	1247	1247	1247	1247	0
247	20240530	164500	4988	1247	1247	1247	1247	0
248	20240530	164400	4988	1247	1247	1247	1247	0
249	20240530	164300	4988	1247	1247	1247	1247	0
250	20240530	164200	4988	1247	1247	1247	1247	0
251	20240530	164100	4988	1247	1247	1247	1247	0
252	20240530	164000	4988	1247	1247	1247	1247	0
253	20240530	163900	4988	1247	1247	1247	1247	0
254	20240530	163800	4988	1247	1247	1247	1247	0
255	20240530	163700	4988	1247	1247	1247	1247	0
256	20240530	163600	4988	1247	1247	1247	1247	0
257	20240530	163500	4988	1247	1247	1247	1247	0
258	20240530	163400	4988	1247	1247	1247	1247	0
259	20240530	163300	4988	1247	1247	1247	1247	0
260	20240530	163200	4988	1247	1247	1247	1247	0
261	20240530	163100	4988	1247	1247	1247	1247	0
262	20240530	163000	4988	1247	1247	1247	1247	0
263	20240530	162900	4988	1247	1247	1247	1247	0
264	20240530	162800	4988	1247	1247	1247	1247	0
265	20240530	162700	4988	1247	1247	1247	1247	0
266	20240530	162600	4988	1247	1247	1247	1247	0
267	20240530	162500	4988	1247	1247	1247	1247	0
268	20240530	162400	4988	1247	1247	1247	1247	0
269	20240530	162300	4988	1247	1247	1247	1247	0
270	20240530	162200	4988	1247	1247	1247	1247	0
271	20240530	162100	4988	1247	1247	1247	1247	0
272	20240530	162000	4988	1247	1247	1247	1247	1
273	20240530	161900	4988	1247	1247	1247	1247	0
274	20240530	161800	4988	1247	1247	1247	1247	0
275	20240530	161700	4988	1247	1247	1247	1247	0
276	20240530	161600	4988	1247	1247	1247	1247	0
277	20240530	161500	4988	1247	1247	1247	1247	0
278	20240530	161400	4988	1247	1247	1247	1247	0
279	20240530	161300	4988	1247	1247	1247	1247	0
280	20240530	161200	4988	1247	1247	1247	1247	0
281	20240530	161100	4988	1247	1247	1247	1247	0
282	20240530	161000	4988	1247	1247	1247	1247	0
283	20240530	160900	4988	1247	1247	1247	1247	0
284	20240530	160800	4988	1247	1247	1247	1247	0
285	20240530	160700	4988	1247	1247	1247	1247	0
286	20240530	160600	4988	1247	1247	1247	1247	0
287	20240530	160500	4988	1247	1247	1247	1247	0
288	20240530	160400	4988	1247	1247	1247	1247	0
289	20240530	160300	4988	1247	1247	1247	1247	0
290	20240530	160200	4988	1247	1247	1247	1247	0
291	20240530	160100	4988	1247	1247	1247	1247	0
292	20240530	160000	4988	1247	1247	1247	1247	0
293	20240530	155900	4988	1247	1247	1247	1247	0
294	20240530	155800	4988	1247	1247	1247	1247	0
295	20240530	155700	4988	1247	1247	1247	1247	0
296	20240530	155600	4988	1247	1247	1247	1247	0
297	20240530	155500	4988	1247	1247	1247	1247	0
298	20240530	155400	4988	1247	1247	1247	1247	0
299	20240530	155300	4988	1247	1247	1247	1247	0
300	20240530	155200	4988	1247	1247	1247	1247	0
301	20240530	155100	4988	1247	1247	1247	1247	0
302	20240530	155000	4988	1247	1247	1247	1247	1
303	20240530	154900	4988	1247	1247	1247	1247	0
304	20240530	154800	4988	1247	1247	1247	1247	0
305	20240530	154700	4988	1247	1247	1247	1247	0
306	20240530	154600	4988	1247	1247	1247	1247	0
307	20240530	154500	4988	1247	1247	1247	1247	0
308	20240530	154400	4988	1247	1247	1247	1247	0
309	20240530	154300	4988	1247	1247	1247	1247	0
310	20240530	154200	4988	1247	1247	1247	1247	0
311	20240530	154100	4988	1247	1247	1247	1247	0
312	20240530	154000	4988	1247	1247	1247	1247	0
313	20240530	153900	4988	1247	1247	1247	1247	0
314	20240530	153800	4988	1247	1247	1247	1247	0
315	20240530	153700	4988	1247	1247	1247	1247	0
316	20240530	153600	4988	1247	1247	1247	1247	0
317	20240530	153500	4988	1247	1247	1247	1247	0
318	20240530	153400	4988	1247	1247	1247	1247	0
319	20240530	153300	4988	1247	1247	1247	1247	0
320	20240530	153200	4988	1247	1247	1247	1247	0
321	20240530	153100	4988	1247	1247	1247	1247	0
322	20240530	153000	4988	1247	1247	1247	1247	0
323	20240530	152900	4988	1247	1247	1247	1247	0
324	20240530	152800	4988	1247	1247	1247	1247	0
325	20240530	152700	4988	1247	1247	1247	1247	0
326	20240530	152600	4988	1247	1247	1247	1247	0
327	20240530	152500	4988	1247	1247	1247	1247	0
328	20240530	152400	4988	1247	1247	1247	1247	0
329	20240530	152300	4988	1247	1247	1247	1247	0
330	20240530	152200	4988	1247	1247	1247	1247	0
331	20240530	152100	4988	1247	1247	1247	1247	0
332	20240530	152000	4988	1247	1247	1247	1247	0
333	20240530	151900	4988	1247	1247	1247	1247	0
334	20240530	151800	4988	1247	1247	1247	1247	0
335	20240530	151700	4988	1247	1247	1247	1247	0
336	20240530	151600	4988	1247	1247	1247	1247	0
337	20240530	151500	4988	1247	1247	1247	1247	0
338	20240530	151400	4988	1247	1247	1247	1247	0
339	20240530	151300	4988	1247	1247	1247	1247	0
340	20240530	151200	4988	1247	1247	1247	1247	0
341	20240530	151100	4988	1247	1247	1247	1247	0
342	20240530	151000	4988	1247	1247	1247	1247	0
343	20240530	150900	4988	1247	1247	1247	1247	0
344	20240530	150800	4988	1247	1247	1247	1247	0
345	20240530	150700	4988	1247	1247	1247	1247	0
346	20240530	150600	4988	1247	1247	1247	1247	0
347	20240530	150500	4988	1247	1247	1247	1247	0
348	20240530	150400	4988	1247	1247	1247	1247	0
349	20240530	150300	4988	1247	1247	1247	1247	0
350	20240530	150200	4988	1247	1247	1247	1247	0
351	20240530	150100	4988	1247	1247	1247	1247	0
352	20240530	150000	4988	1247	1247	1247	1247	0
353	20240530	145900	4988	1247	1247	1247	1247	0
354	20240530	145800	4988	1247	1247	1247	1247	0
355	20240530	145700	4988	1247	1247	1247	1247	0
356	20240530	145600	4988	1247	1247	1247	1247	0
357	20240530	145500	4988	1247	1247	1247	1247	0
358	20240530	145400	4988	1247	1247	1247	1247	0
359	20240530	145300	4988	1247	1247	1247	1247	0
360	20240530	145200	4988	1247	1247	1247	1247	0
361	20240530	145100	4988	1247	1247	1247	1247	0
362	20240530	145000	4988	1247	1247	1247	1247	0
363	20240530	144900	4988	1247	1247	1247	1247	0
364	20240530	144800	4988	1247	1247	1247	1247	0
365	20240530	144700	4988	1247	1247	1247	1247	0
366	20240530	144600	4988	1247	1247	1247	1247	0
367	20240530	144500	4988	1247	1247	1247	1247	0
368	20240530	144400	4988	1247	1247	1247	1247	0
369	20240530	144300	4988	1247	1247	1247	1247	0
370	20240530	144200	4988	1247	1247	1247	1247	0
371	20240530	144100	4988	1247	1247	1247	1247	0
372	20240530	144000	4988	1247	1247	1247	1247	0
373	20240530	143900	4988	1247	1247	1247	1247	0
374	20240530	143800	4988	1247	1247	1247	1247	0
375	20240530	143700	4988	1247	1247	1247	1247	0
376	20240530	143600	4988	1247	1247	1247	1247	0
377	20240530	143500	4988	1247	1247	1247	1247	0
378	20240530	143400	4988	1247	1247	1247	1247	0
379	20240530	143300	4988	1247	1247	1247	1247	0
380	20240530	143200	4988	1247	1247	1247	1247	0
381	20240530	143100	4988	1247	1247	1247	1247	0
382	20240530	143000	4988	1247	1247	1247	1247	0
383	20240530	142900	4988	1247	1247	1247	1247	0
384	20240530	142800	4988	1247	1247	1247	1247	0
385	20240530	142700	4988	1247	1247	1247	1247	0
386	20240530	142600	4988	1247	1247	1247	1247	0
387	20240530	142500	4988	1247	1247	1247	1247	0
388	20240530	142400	4988	1247	1247	1247	1247	0
389	20240530	142300	4988	1247	1247	1247	1247	0
390	20240530	142200	4988	1247	1247	1247	1247	0
391	20240530	142100	4988	1247	1247	1247	1247	0
392	20240530	142000	4988	1247	1247	1247	1247	0
393	20240530	141900	4988	1247	1247	1247	1247	0
394	20240530	141800	4988	1247	1247	1247	1247	0
395	20240530	141700	4988	1247	1247	1247	1247	0
396	20240530	141600	4988	1247	1247	1247	1247	0
397	20240530	141500	4988	1247	1247	1247	1247	0
398	20240530	141400	4988	1247	1247	1247	1247	0
399	20240530	141300	4988	1247	1247	1247	1247	0
400	20240530	141200	4988	1247	1247	1247	1247	0
401	20240530	141100	4988	1247	1247	1247	1247	0
402	20240530	141000	4988	1247	1247	1247	1247	0
403	20240530	140900	4988	1247	1247	1247	1247	0
404	20240530	140800	4988	1247	1247	1247	1247	0
405	20240530	140700	4988	1247	1247	1247	1247	0
406	20240530	140600	4988	1247	1247	1247	1247	0
407	20240530	140500	4988	1247	1247	1247	1247	0
408	20240530	140400	4988	1247	1247	1247	1247	0
409	20240530	140300	4988	1247	1247	1247	1247	0
410	20240530	140200	4988	1247	1247	1247	1247	0
411	20240530	140100	4988	1247	1247	1247	1247	0
412	20240530	140000	4988	1247	1247	1247	1247	0
413	20240530	135900	4988	1247	1247	1247	1247	0
414	20240530	135800	4988	1247	1247	1247	1247	0
415	20240530	135700	4988	1247	1247	1247	1247	0
416	20240530	135600	4988	1247	1247	1247	1247	0
417	20240530	135500	4988	1247	1247	1247	1247	0
418	20240530	135400	4988	1247	1247	1247	1247	0
419	20240530	135300	4988	1247	1247	1247	1247	0
420	20240530	135200	4988	1247	1247	1247	1247	0
421	20240530	135100	4988	1247	1247	1247	1247	0
422	20240530	135000	4988	1247	1247	1247	1247	0
423	20240530	134900	4988	1247	1247	1247	1247	0
424	20240530	134800	4988	1247	1247	1247	1247	0
425	20240530	134700	4988	1247	1247	1247	1247	0
426	20240530	134600	4988	1247	1247	1247	1247	0
427	20240530	134500	4988	1247	1247	1247	1247	0
428	20240530	134400	4988	1247	1247	1247	1247	0
429	20240530	134300	4988	1247	1247	1247	1247	0
430	20240530	134200	4988	1247	1247	1247	1247	0
431	20240530	134100	4988	1247	1247	1247	1247	0
432	20240530	134000	4988	1247	1247	1247	1247	0
433	20240530	133900	4988	1247	1247	1247	1247	0
434	20240530	133800	4988	1247	1247	1247	1247	0
435	20240530	133700	4988	1247	1247	1247	1247	0
436	20240530	133600	4988	1247	1247	1247	1247	0
437	20240530	133500	4988	1247	1247	1247	1247	0
438	20240530	133400	4988	1247	1247	1247	1247	0
439	20240530	133300	4988	1247	1247	1247	1247	0
440	20240530	133200	4988	1247	1247	1247	1247	0
441	20240530	133100	4988	1247	1247	1247	1247	0
442	20240530	133000	4988	1247	1247	1247	1247	0
443	20240530	132900	4988	1247	1247	1247	1247	0
444	20240530	132800	4988	1247	1247	1247	1247	0
445	20240530	132700	4988	1247	1247	1247	1247	0
446	20240530	132600	4988	1247	1247	1247	1247	0
447	20240530	132500	4988	1247	1247	1247	1247	0
448	20240530	132400	4988	1247	1247	1247	1247	0
449	20240530	132300	4988	1247	1247	1247	1247	0
450	20240530	132200	4988	1247	1247	1247	1247	0
451	20240530	132100	4988	1247	1247	1247	1247	0
452	20240530	132000	4988	1247	1247	1247	1247	0
453	20240530	131900	4988	1247	1247	1247	1247	0
454	20240530	131800	4988	1247	1247	1247	1247	0
455	20240530	131700	4988	1247	1247	1247	1247	0
456	20240530	131600	4988	1247	1247	1247	1247	0
457	20240530	131500	4988	1247	1247	1247	1247	0
458	20240530	131400	4988	1247	1247	1247	1247	0
459	20240530	131300	4988	1247	1247	1247	1247	0
460	20240530	131200	4988	1247	1247	1247	1247	0
461	20240530	131100	4988	1247	1247	1247	1247	0
462	20240530	131000	4988	1247	1247	1247	1247	0
463	20240530	130900	4988	1247	1247	1247	1247	0
464	20240530	130800	4988	1247	1247	1247	1247	0
465	20240530	130700	4988	1247	1247	1247	1247	0
466	20240530	130600	4988	1247	1247	1247	1247	0
467	20240530	130500	4988	1247	1247	1247	1247	0
468	20240530	130400	4988	1247	1247	1247	1247	0
469	20240530	130300	4988	1247	1247	1247	1247	0
470	20240530	130200	4988	1247	1247	1247	1247	0
471	20240530	130100	4988	1247	1247	1247	1247	0
472	20240530	130000	4988	1247	1247	1247	1247	0
473	20240530	125900	4988	1247	1247	1247	1247	0
474	20240530	125800	4988	1247	1247	1247	1247	0
475	20240530	125700	4988	1247	1247	1247	1247	0
476	20240530	125600	4988	1247	1247	1247	1247	0
477	20240530	125500	4988	1247	1247	1247	1247	0
478	20240530	125400	4988	1247	1247	1247	1247	0
479	20240530	125300	4988	1247	1247	1247	1247	0
480	20240530	125200	4988	1247	1247	1247	1247	0
481	20240530	125100	4988	1247	1247	1247	1247	0
482	20240530	125000	4988	1247	1247	1247	1247	0
483	20240530	124900	4988	1247	1247	1247	1247	0
484	20240530	124800	4988	1247	1247	1247	1247	0
485	20240530	124700	4988	1247	1247	1247	1247	0
486	20240530	124600	4988	1247	1247	1247	1247	0
487	20240530	124500	4988	1247	1247	1247	1247	0
488	20240530	124400	4988	1247	1247	1247	1247	0
489	20240530	124300	4988	1247	1247	1247	1247	0
490	20240530	124200	4988	1247	1247	1247	1247	0
491	20240530	124100	4988	1247	1247	1247	1247	0
492	20240530	124000	4988	1247	1247	1247	1247	0
493	20240530	123900	4988	1247	1247	1247	1247	0
494	20240530	123800	4988	1247	1247	1247	1247	0
495	20240530	123700	4988	1247	1247	1247	1247	0
496	20240530	123600	4988	1247	1247	1247	1247	0
497	20240530	123500	4988	1247	1247	1247	1247	0
498	20240530	123400	4988	1247	1247	1247	1247	0
499	20240530	123300	4988	1247	1247	1247	1247	0
500	20240530	123200	4988	1247	1247	1247	1247	0
501	20240530	123100	4988	1247	1247	1247	1247	0
502	20240530	123000	4988	1247	1247	1247	1247	0
503	20240530	122900	4988	1247	1247	1247	1247	0
504	20240530	122800	4988	1247	1247	1247	1247	0
505	20240530	122700	4988	1247	1247	1247	1247	0
506	20240530	122600	4988	1247	1247	1247	1247	0
507	20240530	122500	4988	1247	1247	1247	1247	0
508	20240530	122400	4988	1247	1247	1247	1247	0
509	20240530	122300	4988	1247	1247	1247	1247	0
510	20240530	122200	4988	1247	1247	1247	1247	0
511	20240530	122100	4988	1247	1247	1247	1247	0
512	20240530	122000	4988	1247	1247	1247	1247	0
513	20240530	121900	4988	1247	1247	1247	1247	0
514	20240530	121800	4988	1247	1247	1247	1247	0
515	20240530	121700	4988	1247	1247	1247	1247	0
516	20240530	121600	4988	1247	1247	1247	1247	0
517	20240530	121500	4988	1247	1247	1247	1247	0
518	20240530	121400	4988	1247	1247	1247	1247	0
519	20240530	121300	4988	1247	1247	1247	1247	0
520	20240530	121200	4988	1247	1247	1247	1247	0
521	20240530	121100	4988	1247	1247	1247	1247	0
522	20240530	121000	4988	1247	1247	1247	1247	0
523	20240530	120900	4988	1247	1247	1247	1247	0
524	20240530	120800	4988	1247	1247	1247	1247	0
525	20240530	120700	4988	1247	1247	1247	1247	0
526	20240530	120600	4988	1247	1247	1247	1247	0
527	20240530	120500	4988	1247	1247	1247	1247	0
528	20240530	120400	4988	1247	1247	1247	1247	0
529	20240530	120300	4988	1247	1247	1247	1247	0
530	20240530	120200	4988	1247	1247	1247	1247	0
531	20240530	120100	4988	1247	1247	1247	1247	0
532	20240530	120000	4988	1247	1247	1247	1247	0
533	20240530	115900	4988	1247	1247	1247	1247	0
534	20240530	115800	4988	1247	1247	1247	1247	0
535	20240530	115700	4988	1247	1247	1247	1247	0
536	20240530	115600	4988	1247	1247	1247	1247	0
537	20240530	115500	4988	1247	1247	1247	1247	0
538	20240530	115400	4988	1247	1247	1247	1247	0
539	20240530	115300	4988	1247	1247	1247	1247	0
540	20240530	115200	4988	1247	1247	1247	1247	0
541	20240530	115100	4988	1247	1247	1247	1247	0
542	20240530	115000	4988	1247	1247	1247	1247	0
543	20240530	114900	4988	1247	1247	1247	1247	0
544	20240530	114800	4988	1247	1247	1247	1247	0
545	20240530	114700	4988	1247	1247	1247	1247	0
546	20240530	114600	4988	1247	1247	1247	1247	0
547	20240530	114500	4988	1247	1247	1247	1247	0
548	20240530	114400	4988	1247	1247	1247	1247	0
549	20240530	114300	4988	1247	1247	1247	1247	0
550	20240530	114200	4988	1247	1247	1247	1247	0
551	20240530	114100	4988	1247	1247	1247	1247	0
552	20240530	114000	4988	1247	1247	1247	1247	0
553	20240530	113900	4988	1247	1247	1247	1247	0
554	20240530	113800	4988	1247	1247	1247	1247	0
555	20240530	113700	4988	1247	1247	1247	1247	0
556	20240530	113600	4988	1247	1247	1247	1247	0
557	20240530	113500	4988	1247	1247	1247	1247	1
558	20240530	113400	3741	1247	1247	1247	1247	0
559	20240530	113300	3741	1247	1247	1247	1247	0
560	20240530	113200	3741	1247	1247	1247	1247	0
561	20240530	113100	3741	1247	1247	1247	1247	0
562	20240530	113000	3741	1247	1247	1247	1247	0
563	20240530	112900	3741	1247	1247	1247	1247	0
564	20240530	112800	3741	1247	1247	1247	1247	0
565	20240530	112700	3741	1247	1247	1247	1247	0
566	20240530	112600	3741	1247	1247	1247	1247	0
567	20240530	112500	3741	1247	1247	1247	1247	0
568	20240530	112400	3741	1247	1247	1247	1247	0
569	20240530	112300	3741	1247	1247	1247	1247	0
570	20240530	112200	3741	1247	1247	1247	1247	0
571	20240530	112100	3741	1247	1247	1247	1247	0
572	20240530	112000	3741	1247	1247	1247	1247	0
573	20240530	111900	3741	1247	1247	1247	1247	0
574	20240530	111800	3741	1247	1247	1247	1247	0
575	20240530	111700	3741	1247	1247	1247	1247	0
576	20240530	111600	3741	1247	1247	1247	1247	0
577	20240530	111500	3741	1247	1247	1247	1247	0
578	20240530	111400	3741	1247	1247	1247	1247	0
579	20240530	111300	3741	1247	1247	1247	1247	0
580	20240530	111200	3741	1247	1247	1247	1247	0
581	20240530	111100	3741	1247	1247	1247	1247	0
582	20240530	111000	3741	1247	1247	1247	1247	0
583	20240530	110900	3741	1247	1247	1247	1247	0
584	20240530	110800	3741	1247	1247	1247	1247	0
585	20240530	110700	3741	1247	1247	1247	1247	0
586	20240530	110600	3741	1247	1247	1247	1247	0
587	20240530	110500	3741	1247	1247	1247	1247	0
588	20240530	110400	3741	1247	1247	1247	1247	0
589	20240530	110300	3741	1247	1247	1247	1247	0
590	20240530	110200	3741	1247	1247	1247	1247	0
591	20240530	110100	3741	1247	1247	1247	1247	0
592	20240530	110000	3741	1247	1247	1247	1247	0
593	20240530	105900	3741	1247	1247	1247	1247	0
594	20240530	105800	3741	1247	1247	1247	1247	0
595	20240530	105700	3741	1247	1247	1247	1247	0
596	20240530	105600	3741	1247	1247	1247	1247	0
597	20240530	105500	3741	1247	1247	1247	1247	0
598	20240530	105400	3741	1247	1247	1247	1247	0
599	20240530	105300	3741	1247	1247	1247	1247	0
600	20240530	105200	3741	1247	1247	1247	1247	0
601	20240530	105100	3741	1247	1247	1247	1247	0
602	20240530	105000	3741	1247	1247	1247	1247	0
603	20240530	104900	3741	1247	1247	1247	1247	0
604	20240530	104800	3741	1247	1247	1247	1247	0
605	20240530	104700	3741	1247	1247	1247	1247	0
606	20240530	104600	3741	1247	1247	1247	1247	0
607	20240530	104500	3741	1247	1247	1247	1247	0
608	20240530	104400	3741	1247	1247	1247	1247	0
609	20240530	104300	3741	1247	1247	1247	1247	0
610	20240530	104200	3741	1247	1247	1247	1247	0
611	20240530	104100	3741	1247	1247	1247	1247	0
612	20240530	104000	3741	1247	1247	1247	1247	0
613	20240530	103900	3741	1247	1247	1247	1247	0
614	20240530	103800	3741	1247	1247	1247	1247	0
615	20240530	103700	3741	1247	1247	1247	1247	0
616	20240530	103600	3741	1247	1247	1247	1247	0
617	20240530	103500	3741	1247	1247	1247	1247	0
618	20240530	103400	3741	1247	1247	1247	1247	0
619	20240530	103300	3741	1247	1247	1247	1247	0
620	20240530	103200	3741	1247	1247	1247	1247	0
621	20240530	103100	3741	1247	1247	1247	1247	0
622	20240530	103000	3741	1247	1247	1247	1247	0
623	20240530	102900	3741	1247	1247	1247	1247	0
624	20240530	102800	3741	1247	1247	1247	1247	0
625	20240530	102700	3741	1247	1247	1247	1247	0
626	20240530	102600	3741	1247	1247	1247	1247	0
627	20240530	102500	3741	1247	1247	1247	1247	0
628	20240530	102400	3741	1247	1247	1247	1247	0
629	20240530	102300	3741	1247	1247	1247	1247	0
630	20240530	102200	3741	1247	1247	1247	1247	0
631	20240530	102100	3741	1247	1247	1247	1247	0
632	20240530	102000	3741	1247	1247	1247	1247	0
633	20240530	101900	3741	1247	1247	1247	1247	0
634	20240530	101800	3741	1247	1247	1247	1247	0
635	20240530	101700	3741	1247	1247	1247	1247	0
636	20240530	101600	3741	1247	1247	1247	1247	0
637	20240530	101500	3741	1247	1247	1247	1247	0
638	20240530	101400	3741	1247	1247	1247	1247	0
639	20240530	101300	3741	1247	1247	1247	1247	0
640	20240530	101200	3741	1247	1247	1247	1247	0
641	20240530	101100	3741	1247	1247	1247	1247	0
642	20240530	101000	3741	1247	1247	1247	1247	0
643	20240530	100900	3741	1247	1247	1247	1247	0
644	20240530	100800	3741	1247	1247	1247	1247	0
645	20240530	100700	3741	1247	1247	1247	1247	0
646	20240530	100600	3741	1247	1247	1247	1247	0
647	20240530	100500	3741	1247	1247	1247	1247	0
648	20240530	100400	3741	1247	1247	1247	1247	0
649	20240530	100300	3741	1247	1247	1247	1247	0
650	20240530	100200	3741	1247	1247	1247	1247	0
651	20240530	100100	3741	1247	1247	1247	1247	0
652	20240530	100000	3741	1247	1247	1247	1247	0
653	20240530	095900	3741	1247	1247	1247	1247	0
654	20240530	095800	3741	1247	1247	1247	1247	0
655	20240530	095700	3741	1247	1247	1247	1247	0
656	20240530	095600	3741	1247	1247	1247	1247	0
657	20240530	095500	3741	1247	1247	1247	1247	0
658	20240530	095400	3741	1247	1247	1247	1247	0
659	20240530	095300	3741	1247	1247	1247	1247	0
660	20240530	095200	3741	1247	1247	1247	1247	0
661	20240530	095100	3741	1247	1247	1247	1247	0
662	20240530	095000	3741	1247	1247	1247	1247	0
663	20240530	094900	3741	1247	1247	1247	1247	0
664	20240530	094800	3741	1247	1247	1247	1247	0
665	20240530	094700	3741	1247	1247	1247	1247	0
666	20240530	094600	3741	1247	1247	1247	1247	0
667	20240530	094500	3741	1247	1247	1247	1247	0
668	20240530	094400	3741	1247	1247	1247	1247	0
669	20240530	094300	3741	1247	1247	1247	1247	0
670	20240530	094200	3741	1247	1247	1247	1247	0
671	20240530	094100	3741	1247	1247	1247	1247	0
672	20240530	094000	3741	1247	1247	1247	1247	0
673	20240530	093900	3741	1247	1247	1247	1247	0
674	20240530	093800	3741	1247	1247	1247	1247	0
675	20240530	093700	3741	1247	1247	1247	1247	0
676	20240530	093600	3741	1247	1247	1247	1247	0
677	20240530	093500	3741	1247	1247	1247	1247	0
678	20240530	093400	3741	1247	1247	1247	1247	0
679	20240530	093300	3741	1247	1247	1247	1247	0
680	20240530	093200	3741	1247	1247	1247	1247	0
681	20240530	093100	3741	1247	1247	1247	1247	0
682	20240530	093000	3741	1247	1247	1247	1247	0
683	20240530	092900	3741	1247	1247	1247	1247	0
684	20240530	092800	3741	1247	1247	1247	1247	0
685	20240530	092700	3741	1247	1247	1247	1247	0
686	20240530	092600	3741	1247	1247	1247	1247	0
687	20240530	092500	3741	1247	1247	1247	1247	0
688	20240530	092400	3741	1247	1247	1247	1247	0
689	20240530	092300	3741	1247	1247	1247	1247	2
690	20240530	092200	1247	1247	1247	1247	1247	0
691	20240530	092100	1247	1247	1247	1247	1247	0
692	20240530	092000	1247	1247	1247	1247	1247	0
693	20240530	091900	1247	1247	1247	1247	1247	0
694	20240530	091800	1247	1247	1247	1247	1247	0
695	20240530	091700	1247	1247	1247	1247	1247	0
696	20240530	091600	1247	1247	1247	1247	1247	0
697	20240530	091500	1247	1247	1247	1247	1247	0
698	20240530	091400	1247	1247	1247	1247	1247	0
699	20240530	091300	1247	1247	1247	1247	1247	0
700	20240530	091200	1247	1247	1247	1247	1247	0
701	20240530	091100	1247	1247	1247	1247	1247	0
702	20240530	091000	1247	1247	1247	1247	1247	0
703	20240530	090900	1247	1247	1247	1247	1247	0
704	20240530	090800	1247	1247	1247	1247	1247	0
705	20240530	090700	1247	1247	1247	1247	1247	0
706	20240530	090600	1247	1247	1247	1247	1247	0
707	20240530	090500	1247	1247	1247	1247	1247	0
708	20240530	090400	1247	1247	1247	1247	1247	0
709	20240530	090300	1247	1247	1247	1247	1247	0
710	20240530	090200	1247	1247	1247	1247	1247	0
711	20240530	090100	1247	1247	1247	1247	1247	0
712	20240530	090000	1247	1247	1247	1247	1247	1