KissMeData/236030/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	205100	1700960	1600	1590	1600	1590	98
3	20240530	205000	1700960	1600	1600	1600	1600	0
4	20240530	204900	1700960	1600	1600	1600	1600	0
5	20240530	204800	1700960	1600	1600	1600	1600	0
6	20240530	204700	1700960	1600	1600	1600	1600	0
7	20240530	204600	1700960	1600	1600	1600	1600	0
8	20240530	204500	1700960	1600	1600	1600	1600	0
9	20240530	204400	1700960	1600	1600	1600	1600	0
10	20240530	204300	1700960	1600	1600	1600	1600	0
11	20240530	204200	1700960	1600	1600	1600	1600	0
12	20240530	204100	1700960	1600	1600	1600	1600	0
13	20240530	204000	1700960	1600	1600	1600	1600	0
14	20240530	203900	1700960	1600	1600	1600	1600	0
15	20240530	203800	1700960	1600	1600	1600	1600	0
16	20240530	203700	1700960	1600	1600	1600	1600	0
17	20240530	203600	1700960	1600	1600	1600	1600	0
18	20240530	203500	1700960	1600	1600	1600	1600	0
19	20240530	203400	1700960	1600	1600	1600	1600	0
20	20240530	203300	1700960	1600	1600	1600	1600	0
21	20240530	203200	1700960	1600	1600	1600	1600	0
22	20240530	203100	1700960	1600	1600	1600	1600	0
23	20240530	203000	1700960	1600	1600	1600	1600	0
24	20240530	202900	1700960	1600	1600	1600	1600	0
25	20240530	202800	1700960	1600	1600	1600	1600	0
26	20240530	202700	1700960	1600	1600	1600	1600	0
27	20240530	202600	1700960	1600	1600	1600	1600	0
28	20240530	202500	1700960	1600	1600	1600	1600	0
29	20240530	202400	1700960	1600	1600	1600	1600	0
30	20240530	202300	1700960	1600	1600	1600	1600	0
31	20240530	202200	1700960	1600	1600	1600	1600	0
32	20240530	202100	1700960	1600	1590	1600	1590	98
33	20240530	202000	1700960	1600	1600	1600	1600	0
34	20240530	201900	1700960	1600	1600	1600	1600	0
35	20240530	201800	1700960	1600	1600	1600	1600	0
36	20240530	201700	1700960	1600	1600	1600	1600	0
37	20240530	201600	1700960	1600	1600	1600	1600	0
38	20240530	201500	1700960	1600	1600	1600	1600	0
39	20240530	201400	1700960	1600	1600	1600	1600	0
40	20240530	201300	1700960	1600	1600	1600	1600	0
41	20240530	201200	1700960	1600	1600	1600	1600	0
42	20240530	201100	1700960	1600	1600	1600	1600	0
43	20240530	201000	1700960	1600	1600	1600	1600	0
44	20240530	200900	1700960	1600	1600	1600	1600	0
45	20240530	200800	1700960	1600	1600	1600	1600	0
46	20240530	200700	1700960	1600	1600	1600	1600	0
47	20240530	200600	1700960	1600	1600	1600	1600	0
48	20240530	200500	1700960	1600	1600	1600	1600	0
49	20240530	200400	1700960	1600	1600	1600	1600	0
50	20240530	200300	1700960	1600	1600	1600	1600	0
51	20240530	200200	1700960	1600	1600	1600	1600	0
52	20240530	200100	1700960	1600	1600	1600	1600	0
53	20240530	200000	1700960	1600	1600	1600	1600	0
54	20240530	195900	1700960	1600	1600	1600	1600	0
55	20240530	195800	1700960	1600	1600	1600	1600	0
56	20240530	195700	1700960	1600	1600	1600	1600	0
57	20240530	195600	1700960	1600	1600	1600	1600	0
58	20240530	195500	1700960	1600	1600	1600	1600	0
59	20240530	195400	1700960	1600	1600	1600	1600	0
60	20240530	195300	1700960	1600	1600	1600	1600	0
61	20240530	195200	1700960	1600	1600	1600	1600	0
62	20240530	195100	1700960	1600	1590	1600	1590	98
63	20240530	195000	1700960	1600	1600	1600	1600	0
64	20240530	194900	1700960	1600	1600	1600	1600	0
65	20240530	194800	1700960	1600	1600	1600	1600	0
66	20240530	194700	1700960	1600	1600	1600	1600	0
67	20240530	194600	1700960	1600	1600	1600	1600	0
68	20240530	194500	1700960	1600	1600	1600	1600	0
69	20240530	194400	1700960	1600	1600	1600	1600	0
70	20240530	194300	1700960	1600	1600	1600	1600	0
71	20240530	194200	1700960	1600	1600	1600	1600	0
72	20240530	194100	1700960	1600	1600	1600	1600	0
73	20240530	194000	1700960	1600	1600	1600	1600	0
74	20240530	193900	1700960	1600	1600	1600	1600	0
75	20240530	193800	1700960	1600	1600	1600	1600	0
76	20240530	193700	1700960	1600	1600	1600	1600	0
77	20240530	193600	1700960	1600	1600	1600	1600	0
78	20240530	193500	1700960	1600	1600	1600	1600	0
79	20240530	193400	1700960	1600	1600	1600	1600	0
80	20240530	193300	1700960	1600	1600	1600	1600	0
81	20240530	193200	1700960	1600	1600	1600	1600	0
82	20240530	193100	1700960	1600	1600	1600	1600	0
83	20240530	193000	1700960	1600	1600	1600	1600	0
84	20240530	192900	1700960	1600	1600	1600	1600	0
85	20240530	192800	1700960	1600	1600	1600	1600	0
86	20240530	192700	1700960	1600	1600	1600	1600	0
87	20240530	192600	1700960	1600	1600	1600	1600	0
88	20240530	192500	1700960	1600	1600	1600	1600	0
89	20240530	192400	1700960	1600	1600	1600	1600	0
90	20240530	192300	1700960	1600	1600	1600	1600	0
91	20240530	192200	1700960	1600	1600	1600	1600	0
92	20240530	192100	1700960	1600	1590	1600	1590	98
93	20240530	192000	1700960	1600	1600	1600	1600	0
94	20240530	191900	1700960	1600	1600	1600	1600	0
95	20240530	191800	1700960	1600	1600	1600	1600	0
96	20240530	191700	1700960	1600	1600	1600	1600	0
97	20240530	191600	1700960	1600	1600	1600	1600	0
98	20240530	191500	1700960	1600	1600	1600	1600	0
99	20240530	191400	1700960	1600	1600	1600	1600	0
100	20240530	191300	1700960	1600	1600	1600	1600	0
101	20240530	191200	1700960	1600	1600	1600	1600	0
102	20240530	191100	1700960	1600	1600	1600	1600	0
103	20240530	191000	1700960	1600	1600	1600	1600	0
104	20240530	190900	1700960	1600	1600	1600	1600	0
105	20240530	190800	1700960	1600	1600	1600	1600	0
106	20240530	190700	1700960	1600	1600	1600	1600	0
107	20240530	190600	1700960	1600	1600	1600	1600	0
108	20240530	190500	1700960	1600	1600	1600	1600	0
109	20240530	190400	1700960	1600	1600	1600	1600	0
110	20240530	190300	1700960	1600	1600	1600	1600	0
111	20240530	190200	1700960	1600	1600	1600	1600	0
112	20240530	190100	1700960	1600	1600	1600	1600	0
113	20240530	190000	1700960	1600	1600	1600	1600	0
114	20240530	185900	1700960	1600	1600	1600	1600	0
115	20240530	185800	1700960	1600	1600	1600	1600	0
116	20240530	185700	1700960	1600	1600	1600	1600	0
117	20240530	185600	1700960	1600	1600	1600	1600	0
118	20240530	185500	1700960	1600	1600	1600	1600	0
119	20240530	185400	1700960	1600	1600	1600	1600	0
120	20240530	185300	1700960	1600	1600	1600	1600	0
121	20240530	185200	1700960	1600	1600	1600	1600	0
122	20240530	185100	1700960	1600	1590	1600	1590	98
123	20240530	185000	1700960	1600	1600	1600	1600	0
124	20240530	184900	1700960	1600	1600	1600	1600	0
125	20240530	184800	1700960	1600	1600	1600	1600	0
126	20240530	184700	1700960	1600	1600	1600	1600	0
127	20240530	184600	1700960	1600	1600	1600	1600	0
128	20240530	184500	1700960	1600	1600	1600	1600	0
129	20240530	184400	1700960	1600	1600	1600	1600	0
130	20240530	184300	1700960	1600	1600	1600	1600	0
131	20240530	184200	1700960	1600	1600	1600	1600	0
132	20240530	184100	1700960	1600	1600	1600	1600	0
133	20240530	184000	1700960	1600	1600	1600	1600	0
134	20240530	183900	1700960	1600	1600	1600	1600	0
135	20240530	183800	1700960	1600	1600	1600	1600	0
136	20240530	183700	1700960	1600	1600	1600	1600	0
137	20240530	183600	1700960	1600	1600	1600	1600	0
138	20240530	183500	1700960	1600	1600	1600	1600	0
139	20240530	183400	1700960	1600	1600	1600	1600	0
140	20240530	183300	1700960	1600	1600	1600	1600	0
141	20240530	183200	1700960	1600	1600	1600	1600	0
142	20240530	183100	1700960	1600	1600	1600	1600	0
143	20240530	183000	1700960	1600	1600	1600	1600	0
144	20240530	182900	1700960	1600	1600	1600	1600	0
145	20240530	182800	1700960	1600	1600	1600	1600	0
146	20240530	182700	1700960	1600	1600	1600	1600	0
147	20240530	182600	1700960	1600	1600	1600	1600	0
148	20240530	182500	1700960	1600	1600	1600	1600	0
149	20240530	182400	1700960	1600	1600	1600	1600	0
150	20240530	182300	1700960	1600	1600	1600	1600	0
151	20240530	182200	1700960	1600	1600	1600	1600	0
152	20240530	182100	1700960	1600	1590	1600	1590	98
153	20240530	182000	1700960	1600	1600	1600	1600	0
154	20240530	181900	1700960	1600	1600	1600	1600	0
155	20240530	181800	1700960	1600	1600	1600	1600	0
156	20240530	181700	1700960	1600	1600	1600	1600	0
157	20240530	181600	1700960	1600	1600	1600	1600	0
158	20240530	181500	1700960	1600	1600	1600	1600	0
159	20240530	181400	1700960	1600	1600	1600	1600	0
160	20240530	181300	1700960	1600	1600	1600	1600	0
161	20240530	181200	1700960	1600	1600	1600	1600	0
162	20240530	181100	1700960	1600	1600	1600	1600	0
163	20240530	181000	1700960	1600	1600	1600	1600	0
164	20240530	180900	1700960	1600	1600	1600	1600	0
165	20240530	180800	1700960	1600	1600	1600	1600	0
166	20240530	180700	1700960	1600	1600	1600	1600	0
167	20240530	180600	1700960	1600	1600	1600	1600	0
168	20240530	180500	1700960	1600	1600	1600	1600	0
169	20240530	180400	1700960	1600	1600	1600	1600	0
170	20240530	180300	1700960	1600	1600	1600	1600	0
171	20240530	180200	1700960	1600	1600	1600	1600	0
172	20240530	180100	1700960	1600	1600	1600	1600	0
173	20240530	180000	1700960	1600	1600	1600	1600	0
174	20240530	175900	1700960	1600	1600	1600	1600	0
175	20240530	175800	1700960	1600	1600	1600	1600	0
176	20240530	175700	1700960	1600	1600	1600	1600	0
177	20240530	175600	1700960	1600	1600	1600	1600	0
178	20240530	175500	1700960	1600	1600	1600	1600	0
179	20240530	175400	1700960	1600	1600	1600	1600	0
180	20240530	175300	1700960	1600	1600	1600	1600	0
181	20240530	175200	1700960	1600	1600	1600	1600	0
182	20240530	175100	1700960	1600	1590	1600	1590	98
183	20240530	175000	1700960	1600	1600	1600	1600	0
184	20240530	174900	1700960	1600	1600	1600	1600	0
185	20240530	174800	1700960	1600	1600	1600	1600	0
186	20240530	174700	1700960	1600	1600	1600	1600	0
187	20240530	174600	1700960	1600	1600	1600	1600	0
188	20240530	174500	1700960	1600	1600	1600	1600	0
189	20240530	174400	1700960	1600	1600	1600	1600	0
190	20240530	174300	1700960	1600	1600	1600	1600	0
191	20240530	174200	1700960	1600	1600	1600	1600	0
192	20240530	174100	1700960	1600	1600	1600	1600	0
193	20240530	174000	1700960	1600	1600	1600	1600	0
194	20240530	173900	1700960	1600	1600	1600	1600	0
195	20240530	173800	1700960	1600	1600	1600	1600	0
196	20240530	173700	1700960	1600	1600	1600	1600	0
197	20240530	173600	1700960	1600	1600	1600	1600	0
198	20240530	173500	1700960	1600	1600	1600	1600	0
199	20240530	173400	1700960	1600	1600	1600	1600	0
200	20240530	173300	1700960	1600	1600	1600	1600	0
201	20240530	173200	1700960	1600	1600	1600	1600	0
202	20240530	173100	1700960	1600	1600	1600	1600	0
203	20240530	173000	1700960	1600	1600	1600	1600	0
204	20240530	172900	1700960	1600	1600	1600	1600	0
205	20240530	172800	1700960	1600	1600	1600	1600	0
206	20240530	172700	1700960	1600	1600	1600	1600	0
207	20240530	172600	1700960	1600	1600	1600	1600	0
208	20240530	172500	1700960	1600	1600	1600	1600	0
209	20240530	172400	1700960	1600	1600	1600	1600	0
210	20240530	172300	1700960	1600	1600	1600	1600	0
211	20240530	172200	1700960	1600	1600	1600	1600	0
212	20240530	172100	1700960	1600	1590	1600	1590	98
213	20240530	172000	1700960	1600	1600	1600	1600	0
214	20240530	171900	1700960	1600	1600	1600	1600	0
215	20240530	171800	1700960	1600	1600	1600	1600	0
216	20240530	171700	1700960	1600	1600	1600	1600	0
217	20240530	171600	1700960	1600	1600	1600	1600	0
218	20240530	171500	1700960	1600	1600	1600	1600	0
219	20240530	171400	1700960	1600	1600	1600	1600	0
220	20240530	171300	1700960	1600	1600	1600	1600	0
221	20240530	171200	1700960	1600	1600	1600	1600	0
222	20240530	171100	1700960	1600	1600	1600	1600	0
223	20240530	171000	1700960	1600	1600	1600	1600	0
224	20240530	170900	1700960	1600	1600	1600	1600	0
225	20240530	170800	1700960	1600	1600	1600	1600	0
226	20240530	170700	1700960	1600	1600	1600	1600	0
227	20240530	170600	1700960	1600	1600	1600	1600	0
228	20240530	170500	1700960	1600	1600	1600	1600	0
229	20240530	170400	1700960	1600	1600	1600	1600	0
230	20240530	170300	1700960	1600	1600	1600	1600	0
231	20240530	170200	1700960	1600	1600	1600	1600	0
232	20240530	170100	1700960	1600	1600	1600	1600	0
233	20240530	170000	1700960	1600	1600	1600	1600	0
234	20240530	165900	1700960	1600	1600	1600	1600	0
235	20240530	165800	1700960	1600	1600	1600	1600	0
236	20240530	165700	1700960	1600	1600	1600	1600	0
237	20240530	165600	1700960	1600	1600	1600	1600	0
238	20240530	165500	1700960	1600	1600	1600	1600	0
239	20240530	165400	1700960	1600	1600	1600	1600	0
240	20240530	165300	1700960	1600	1600	1600	1600	0
241	20240530	165200	1700960	1600	1600	1600	1600	0
242	20240530	165100	1700960	1600	1590	1600	1590	98
243	20240530	165000	1700960	1600	1600	1600	1600	0
244	20240530	164900	1700960	1600	1600	1600	1600	0
245	20240530	164800	1700960	1600	1600	1600	1600	0
246	20240530	164700	1700960	1600	1600	1600	1600	0
247	20240530	164600	1700960	1600	1600	1600	1600	0
248	20240530	164500	1700960	1600	1600	1600	1600	0
249	20240530	164400	1700960	1600	1600	1600	1600	0
250	20240530	164300	1700960	1600	1600	1600	1600	0
251	20240530	164200	1700960	1600	1600	1600	1600	0
252	20240530	164100	1700960	1600	1600	1600	1600	0
253	20240530	164000	1700960	1600	1600	1600	1600	0
254	20240530	163900	1700960	1600	1600	1600	1600	0
255	20240530	163800	1700960	1600	1600	1600	1600	0
256	20240530	163700	1700960	1600	1600	1600	1600	0
257	20240530	163600	1700960	1600	1600	1600	1600	0
258	20240530	163500	1700960	1600	1600	1600	1600	0
259	20240530	163400	1700960	1600	1600	1600	1600	0
260	20240530	163300	1700960	1600	1600	1600	1600	0
261	20240530	163200	1700960	1600	1600	1600	1600	0
262	20240530	163100	1700960	1600	1600	1600	1600	0
263	20240530	163000	1700960	1600	1600	1600	1600	0
264	20240530	162900	1700960	1600	1600	1600	1600	0
265	20240530	162800	1700960	1600	1600	1600	1600	0
266	20240530	162700	1700960	1600	1600	1600	1600	0
267	20240530	162600	1700960	1600	1600	1600	1600	0
268	20240530	162500	1700960	1600	1600	1600	1600	0
269	20240530	162400	1700960	1600	1600	1600	1600	0
270	20240530	162300	1700960	1600	1600	1600	1600	0
271	20240530	162200	1700960	1600	1600	1600	1600	0
272	20240530	162100	1700960	1600	1590	1600	1590	98
273	20240530	162000	1700960	1600	1600	1600	1600	0
274	20240530	161900	1700960	1600	1600	1600	1600	0
275	20240530	161800	1700960	1600	1600	1600	1600	0
276	20240530	161700	1700960	1600	1600	1600	1600	0
277	20240530	161600	1700960	1600	1600	1600	1600	0
278	20240530	161500	1700960	1600	1600	1600	1600	0
279	20240530	161400	1700960	1600	1600	1600	1600	0
280	20240530	161300	1700960	1600	1600	1600	1600	0
281	20240530	161200	1700960	1600	1600	1600	1600	0
282	20240530	161100	1700960	1600	1600	1600	1600	0
283	20240530	161000	1700960	1600	1600	1600	1600	0
284	20240530	160900	1700960	1600	1600	1600	1600	0
285	20240530	160800	1700960	1600	1600	1600	1600	0
286	20240530	160700	1700960	1600	1600	1600	1600	0
287	20240530	160600	1700960	1600	1600	1600	1600	0
288	20240530	160500	1700960	1600	1600	1600	1600	0
289	20240530	160400	1700960	1600	1600	1600	1600	0
290	20240530	160300	1700960	1600	1600	1600	1600	0
291	20240530	160200	1700960	1600	1600	1600	1600	0
292	20240530	160100	1700960	1600	1600	1600	1600	0
293	20240530	160000	1700960	1600	1600	1600	1600	0
294	20240530	155900	1700960	1600	1600	1600	1600	0
295	20240530	155800	1700960	1600	1600	1600	1600	0
296	20240530	155700	1700960	1600	1600	1600	1600	0
297	20240530	155600	1700960	1600	1600	1600	1600	0
298	20240530	155500	1700960	1600	1600	1600	1600	0
299	20240530	155400	1700960	1600	1600	1600	1600	0
300	20240530	155300	1700960	1600	1600	1600	1600	0
301	20240530	155200	1700960	1600	1600	1600	1600	0
302	20240530	155100	1700960	1600	1590	1600	1590	98
303	20240530	155000	1700960	1600	1600	1600	1600	0
304	20240530	154900	1700960	1600	1600	1600	1600	0
305	20240530	154800	1700960	1600	1600	1600	1600	0
306	20240530	154700	1700960	1600	1600	1600	1600	0
307	20240530	154600	1700960	1600	1600	1600	1600	0
308	20240530	154500	1700960	1600	1600	1600	1600	0
309	20240530	154400	1700960	1600	1600	1600	1600	0
310	20240530	154300	1700960	1600	1600	1600	1600	0
311	20240530	154200	1700960	1600	1600	1600	1600	0
312	20240530	154100	1700960	1600	1600	1600	1600	0
313	20240530	154000	1700960	1600	1600	1600	1600	0
314	20240530	153900	1700960	1600	1600	1600	1600	0
315	20240530	153800	1700960	1600	1600	1600	1600	0
316	20240530	153700	1700960	1600	1600	1600	1600	0
317	20240530	153600	1700960	1600	1600	1600	1600	0
318	20240530	153500	1700960	1600	1600	1600	1600	0
319	20240530	153400	1700960	1600	1600	1600	1600	0
320	20240530	153300	1700960	1600	1600	1600	1600	0
321	20240530	153200	1700960	1600	1600	1600	1600	0
322	20240530	153100	1700960	1600	1600	1600	1600	0
323	20240530	153000	1700960	1600	1600	1600	1600	0
324	20240530	152900	1700960	1600	1600	1600	1600	0
325	20240530	152800	1700960	1600	1600	1600	1600	0
326	20240530	152700	1700960	1600	1600	1600	1600	0
327	20240530	152600	1700960	1600	1600	1600	1600	0
328	20240530	152500	1700960	1600	1600	1600	1600	0
329	20240530	152400	1700960	1600	1600	1600	1600	0
330	20240530	152300	1700960	1600	1600	1600	1600	0
331	20240530	152200	1700960	1600	1600	1600	1600	0
332	20240530	152100	1700960	1600	1600	1600	1600	0
333	20240530	152000	1700960	1600	1600	1600	1600	0
334	20240530	151900	1700960	1600	1600	1600	1600	0
335	20240530	151800	1700960	1600	1600	1600	1600	0
336	20240530	151700	1700960	1600	1600	1600	1600	0
337	20240530	151600	1700960	1600	1600	1600	1600	0
338	20240530	151500	1700960	1600	1600	1600	1600	0
339	20240530	151400	1700960	1600	1600	1600	1600	0
340	20240530	151300	1700960	1600	1600	1600	1600	0
341	20240530	151200	1700960	1600	1600	1600	1600	0
342	20240530	151100	1700960	1600	1600	1600	1600	0
343	20240530	151000	1700960	1600	1600	1600	1600	0
344	20240530	150900	1700960	1600	1600	1600	1600	0
345	20240530	150800	1700960	1600	1600	1600	1600	0
346	20240530	150700	1700960	1600	1600	1600	1600	0
347	20240530	150600	1700960	1600	1600	1600	1600	0
348	20240530	150500	1700960	1600	1600	1600	1600	0
349	20240530	150400	1700960	1600	1600	1600	1600	0
350	20240530	150300	1700960	1600	1600	1600	1600	0
351	20240530	150200	1700960	1600	1600	1600	1600	0
352	20240530	150100	1700960	1600	1600	1600	1600	0
353	20240530	150000	1700960	1600	1600	1600	1600	0
354	20240530	145900	1700960	1600	1600	1600	1600	0
355	20240530	145800	1700960	1600	1600	1600	1600	0
356	20240530	145700	1700960	1600	1600	1600	1600	0
357	20240530	145600	1700960	1600	1600	1600	1600	0
358	20240530	145500	1700960	1600	1600	1600	1600	0
359	20240530	145400	1700960	1600	1600	1600	1600	0
360	20240530	145300	1700960	1600	1600	1600	1600	0
361	20240530	145200	1700960	1600	1600	1600	1600	0
362	20240530	145100	1700960	1600	1600	1600	1600	0
363	20240530	145000	1700960	1600	1600	1600	1600	0
364	20240530	144900	1700960	1600	1600	1600	1600	0
365	20240530	144800	1700960	1600	1600	1600	1600	0
366	20240530	144700	1700960	1600	1600	1600	1600	0
367	20240530	144600	1700960	1600	1600	1600	1600	0
368	20240530	144500	1700960	1600	1600	1600	1600	0
369	20240530	144400	1700960	1600	1600	1600	1600	0
370	20240530	144300	1700960	1600	1600	1600	1600	0
371	20240530	144200	1700960	1600	1600	1600	1600	0
372	20240530	144100	1700960	1600	1600	1600	1600	0
373	20240530	144000	1700960	1600	1600	1600	1600	0
374	20240530	143900	1700960	1600	1600	1600	1600	0
375	20240530	143800	1700960	1600	1600	1600	1600	0
376	20240530	143700	1700960	1600	1600	1600	1600	0
377	20240530	143600	1700960	1600	1600	1600	1600	0
378	20240530	143500	1700960	1600	1600	1600	1600	0
379	20240530	143400	1700960	1600	1600	1600	1600	0
380	20240530	143300	1700960	1600	1600	1600	1600	0
381	20240530	143200	1700960	1600	1600	1600	1600	0
382	20240530	143100	1700960	1600	1600	1600	1600	0
383	20240530	143000	1700960	1600	1600	1600	1600	0
384	20240530	142900	1700960	1600	1600	1600	1600	0
385	20240530	142800	1700960	1600	1600	1600	1600	0
386	20240530	142700	1700960	1600	1600	1600	1600	0
387	20240530	142600	1700960	1600	1600	1600	1600	0
388	20240530	142500	1700960	1600	1600	1600	1600	0
389	20240530	142400	1700960	1600	1600	1600	1600	0
390	20240530	142300	1700960	1600	1600	1600	1600	0
391	20240530	142200	1700960	1600	1600	1600	1600	0
392	20240530	142100	1700960	1600	1600	1600	1600	0
393	20240530	142000	1700960	1600	1600	1600	1600	0
394	20240530	141900	1700960	1600	1600	1600	1600	0
395	20240530	141800	1700960	1600	1600	1600	1600	0
396	20240530	141700	1700960	1600	1600	1600	1600	0
397	20240530	141600	1700960	1600	1600	1600	1600	0
398	20240530	141500	1700960	1600	1600	1600	1600	0
399	20240530	141400	1700960	1600	1600	1600	1600	0
400	20240530	141300	1700960	1600	1600	1600	1600	0
401	20240530	141200	1700960	1600	1600	1600	1600	0
402	20240530	141100	1700960	1600	1600	1600	1600	0
403	20240530	141000	1700960	1600	1600	1600	1600	0
404	20240530	140900	1700960	1600	1600	1600	1600	0
405	20240530	140800	1700960	1600	1600	1600	1600	0
406	20240530	140700	1700960	1600	1600	1600	1600	0
407	20240530	140600	1700960	1600	1600	1600	1600	0
408	20240530	140500	1700960	1600	1600	1600	1600	0
409	20240530	140400	1700960	1600	1600	1600	1600	0
410	20240530	140300	1700960	1600	1600	1600	1600	0
411	20240530	140200	1700960	1600	1600	1600	1600	0
412	20240530	140100	1700960	1600	1600	1600	1600	0
413	20240530	140000	1700960	1600	1600	1600	1600	0
414	20240530	135900	1700960	1600	1600	1600	1600	0
415	20240530	135800	1700960	1600	1600	1600	1600	0
416	20240530	135700	1700960	1600	1600	1600	1600	0
417	20240530	135600	1700960	1600	1600	1600	1600	0
418	20240530	135500	1700960	1600	1600	1600	1600	0
419	20240530	135400	1700960	1600	1600	1600	1600	0
420	20240530	135300	1700960	1600	1600	1600	1600	0
421	20240530	135200	1700960	1600	1600	1600	1600	0
422	20240530	135100	1700960	1600	1600	1600	1600	0
423	20240530	135000	1700960	1600	1600	1600	1600	0
424	20240530	134900	1700960	1600	1600	1600	1600	0
425	20240530	134800	1700960	1600	1600	1600	1600	0
426	20240530	134700	1700960	1600	1600	1600	1600	0
427	20240530	134600	1700960	1600	1600	1600	1600	0
428	20240530	134500	1700960	1600	1600	1600	1600	0
429	20240530	134400	1700960	1600	1600	1600	1600	0
430	20240530	134300	1700960	1600	1600	1600	1600	0
431	20240530	134200	1700960	1600	1600	1600	1600	0
432	20240530	134100	1700960	1600	1600	1600	1600	0
433	20240530	134000	1700960	1600	1600	1600	1600	0
434	20240530	133900	1700960	1600	1600	1600	1600	0
435	20240530	133800	1700960	1600	1600	1600	1600	0
436	20240530	133700	1700960	1600	1600	1600	1600	0
437	20240530	133600	1700960	1600	1600	1600	1600	0
438	20240530	133500	1700960	1600	1600	1600	1600	0
439	20240530	133400	1700960	1600	1600	1600	1600	0
440	20240530	133300	1700960	1600	1600	1600	1600	0
441	20240530	133200	1700960	1600	1600	1600	1600	0
442	20240530	133100	1700960	1600	1600	1600	1600	0
443	20240530	133000	1700960	1600	1600	1600	1600	0
444	20240530	132900	1700960	1600	1600	1600	1600	0
445	20240530	132800	1700960	1600	1600	1600	1600	0
446	20240530	132700	1700960	1600	1600	1600	1600	0
447	20240530	132600	1700960	1600	1600	1600	1600	0
448	20240530	132500	1700960	1600	1600	1600	1600	0
449	20240530	132400	1700960	1600	1600	1600	1600	0
450	20240530	132300	1700960	1600	1600	1600	1600	0
451	20240530	132200	1700960	1600	1600	1600	1600	0
452	20240530	132100	1700960	1600	1600	1600	1600	0
453	20240530	132000	1700960	1600	1600	1600	1600	0
454	20240530	131900	1700960	1600	1600	1600	1600	0
455	20240530	131800	1700960	1600	1600	1600	1600	0
456	20240530	131700	1700960	1600	1600	1600	1600	0
457	20240530	131600	1700960	1600	1600	1600	1600	0
458	20240530	131500	1700960	1600	1600	1600	1600	0
459	20240530	131400	1700960	1600	1600	1600	1600	0
460	20240530	131300	1700960	1600	1600	1600	1600	0
461	20240530	131200	1700960	1600	1600	1600	1600	0
462	20240530	131100	1700960	1600	1600	1600	1600	0
463	20240530	131000	1700960	1600	1600	1600	1600	0
464	20240530	130900	1700960	1600	1600	1600	1600	0
465	20240530	130800	1700960	1600	1600	1600	1600	0
466	20240530	130700	1700960	1600	1600	1600	1600	0
467	20240530	130600	1700960	1600	1600	1600	1600	0
468	20240530	130500	1700960	1600	1600	1600	1600	0
469	20240530	130400	1700960	1600	1600	1600	1600	0
470	20240530	130300	1700960	1600	1600	1600	1600	0
471	20240530	130200	1700960	1600	1600	1600	1600	0
472	20240530	130100	1700960	1600	1600	1600	1600	0
473	20240530	130000	1700960	1600	1600	1600	1600	0
474	20240530	125900	1700960	1600	1600	1600	1600	0
475	20240530	125800	1700960	1600	1600	1600	1600	0
476	20240530	125700	1700960	1600	1600	1600	1600	0
477	20240530	125600	1700960	1600	1600	1600	1600	0
478	20240530	125500	1700960	1600	1600	1600	1600	0
479	20240530	125400	1700960	1600	1600	1600	1600	0
480	20240530	125300	1700960	1600	1600	1600	1600	0
481	20240530	125200	1700960	1600	1600	1600	1600	0
482	20240530	125100	1700960	1600	1600	1600	1600	0
483	20240530	125000	1700960	1600	1600	1600	1600	0
484	20240530	124900	1700960	1600	1600	1600	1600	0
485	20240530	124800	1700960	1600	1600	1600	1600	0
486	20240530	124700	1700960	1600	1600	1600	1600	0
487	20240530	124600	1700960	1600	1600	1600	1600	0
488	20240530	124500	1700960	1600	1600	1600	1600	0
489	20240530	124400	1700960	1600	1600	1600	1600	0
490	20240530	124300	1700960	1600	1600	1600	1600	0
491	20240530	124200	1700960	1600	1600	1600	1600	0
492	20240530	124100	1700960	1600	1600	1600	1600	0
493	20240530	124000	1700960	1600	1600	1600	1600	0
494	20240530	123900	1700960	1600	1600	1600	1600	0
495	20240530	123800	1700960	1600	1600	1600	1600	0
496	20240530	123700	1700960	1600	1600	1600	1600	0
497	20240530	123600	1700960	1600	1600	1600	1600	0
498	20240530	123500	1700960	1600	1600	1600	1600	0
499	20240530	123400	1700960	1600	1600	1600	1600	0
500	20240530	123300	1700960	1600	1600	1600	1600	0
501	20240530	123200	1700960	1600	1600	1600	1600	0
502	20240530	123100	1700960	1600	1600	1600	1600	0
503	20240530	123000	1700960	1600	1600	1600	1600	0
504	20240530	122900	1700960	1600	1600	1600	1600	0
505	20240530	122800	1700960	1600	1600	1600	1600	0
506	20240530	122700	1700960	1600	1600	1600	1600	0
507	20240530	122600	1700960	1600	1600	1600	1600	0
508	20240530	122500	1700960	1600	1600	1600	1600	0
509	20240530	122400	1700960	1600	1590	1600	1590	98
510	20240530	122300	1544330	1599	1599	1599	1599	0
511	20240530	122200	1544330	1599	1599	1599	1599	0
512	20240530	122100	1544330	1599	1599	1599	1599	0
513	20240530	122000	1544330	1599	1599	1599	1599	0
514	20240530	121900	1544330	1599	1599	1599	1599	0
515	20240530	121800	1544330	1599	1599	1599	1599	0
516	20240530	121700	1544330	1599	1599	1599	1599	0
517	20240530	121600	1544330	1599	1599	1599	1599	0
518	20240530	121500	1544330	1599	1599	1599	1599	0
519	20240530	121400	1544330	1599	1599	1599	1599	0
520	20240530	121300	1544330	1599	1599	1599	1599	0
521	20240530	121200	1544330	1599	1599	1599	1599	0
522	20240530	121100	1544330	1599	1599	1599	1599	0
523	20240530	121000	1544330	1599	1599	1599	1599	0
524	20240530	120900	1544330	1599	1599	1599	1599	0
525	20240530	120800	1544330	1599	1599	1599	1599	0
526	20240530	120700	1544330	1599	1599	1599	1599	0
527	20240530	120600	1544330	1599	1599	1599	1599	0
528	20240530	120500	1544330	1599	1599	1599	1599	0
529	20240530	120400	1544330	1599	1599	1599	1599	0
530	20240530	120300	1544330	1599	1599	1599	1599	0
531	20240530	120200	1544330	1599	1599	1599	1599	0
532	20240530	120100	1544330	1599	1599	1599	1599	0
533	20240530	120000	1544330	1599	1599	1599	1599	0
534	20240530	115900	1544330	1599	1599	1599	1599	0
535	20240530	115800	1544330	1599	1599	1599	1599	0
536	20240530	115700	1544330	1599	1599	1599	1599	0
537	20240530	115600	1544330	1599	1599	1599	1599	0
538	20240530	115500	1544330	1599	1599	1599	1599	0
539	20240530	115400	1544330	1599	1599	1599	1599	0
540	20240530	115300	1544330	1599	1599	1599	1599	0
541	20240530	115200	1544330	1599	1599	1599	1599	0
542	20240530	115100	1544330	1599	1599	1599	1599	0
543	20240530	115000	1544330	1599	1599	1599	1599	0
544	20240530	114900	1544330	1599	1599	1599	1599	0
545	20240530	114800	1544330	1599	1599	1599	1599	50
546	20240530	114700	1464380	1540	1540	1540	1540	0
547	20240530	114600	1464380	1540	1540	1540	1540	0
548	20240530	114500	1464380	1540	1540	1540	1540	0
549	20240530	114400	1464380	1540	1540	1540	1540	0
550	20240530	114300	1464380	1540	1540	1540	1540	0
551	20240530	114200	1464380	1540	1540	1540	1540	0
552	20240530	114100	1464380	1540	1540	1540	1540	0
553	20240530	114000	1464380	1540	1540	1540	1540	0
554	20240530	113900	1464380	1540	1540	1540	1540	0
555	20240530	113800	1464380	1540	1540	1540	1540	0
556	20240530	113700	1464380	1540	1540	1540	1540	0
557	20240530	113600	1464380	1540	1540	1540	1540	0
558	20240530	113500	1464380	1540	1540	1540	1540	0
559	20240530	113400	1464380	1540	1540	1540	1540	0
560	20240530	113300	1464380	1540	1540	1540	1540	0
561	20240530	113200	1464380	1540	1540	1540	1540	0
562	20240530	113100	1464380	1540	1500	1540	1500	49
563	20240530	113000	1389280	1500	1500	1500	1500	0
564	20240530	112900	1389280	1500	1500	1500	1500	0
565	20240530	112800	1389280	1500	1500	1500	1500	0
566	20240530	112700	1389280	1500	1500	1500	1500	0
567	20240530	112600	1389280	1500	1499	1500	1499	10
568	20240530	112500	1374289	1350	1350	1350	1350	0
569	20240530	112400	1374289	1350	1350	1350	1350	948
570	20240530	112300	94489	1300	1300	1300	1300	0
571	20240530	112200	94489	1300	1300	1300	1300	0
572	20240530	112100	94489	1300	1300	1300	1300	0
573	20240530	112000	94489	1300	1300	1300	1300	0
574	20240530	111900	94489	1300	1300	1300	1300	0
575	20240530	111800	94489	1300	1300	1300	1300	0
576	20240530	111700	94489	1300	1300	1300	1300	40
577	20240530	111600	42489	1300	1300	1300	1300	0
578	20240530	111500	42489	1300	1300	1300	1300	0
579	20240530	111400	42489	1300	1300	1300	1300	0
580	20240530	111300	42489	1300	1300	1300	1300	0
581	20240530	111200	42489	1300	1300	1300	1300	10
582	20240530	111100	29489	1499	1499	1499	1499	0
583	20240530	111000	29489	1499	1499	1499	1499	0
584	20240530	110900	29489	1499	1499	1499	1499	0
585	20240530	110800	29489	1499	1499	1499	1499	0
586	20240530	110700	29489	1499	1499	1499	1499	0
587	20240530	110600	29489	1499	1499	1499	1499	0
588	20240530	110500	29489	1499	1499	1499	1499	0
589	20240530	110400	29489	1499	1499	1499	1499	0
590	20240530	110300	29489	1499	1499	1499	1499	0
591	20240530	110200	29489	1499	1499	1499	1499	0
592	20240530	110100	29489	1499	1499	1499	1499	0
593	20240530	110000	29489	1499	1499	1499	1499	0
594	20240530	105900	29489	1499	1499	1499	1499	0
595	20240530	105800	29489	1499	1499	1499	1499	0
596	20240530	105700	29489	1499	1499	1499	1499	0
597	20240530	105600	29489	1499	1499	1499	1499	0
598	20240530	105500	29489	1499	1499	1499	1499	0
599	20240530	105400	29489	1499	1499	1499	1499	0
600	20240530	105300	29489	1499	1499	1499	1499	0
601	20240530	105200	29489	1499	1499	1499	1499	0
602	20240530	105100	29489	1499	1499	1499	1499	0
603	20240530	105000	29489	1499	1499	1499	1499	0
604	20240530	104900	29489	1499	1499	1499	1499	0
605	20240530	104800	29489	1499	1499	1499	1499	0
606	20240530	104700	29489	1499	1499	1499	1499	0
607	20240530	104600	29489	1499	1499	1499	1499	0
608	20240530	104500	29489	1499	1499	1499	1499	0
609	20240530	104400	29489	1499	1499	1499	1499	0
610	20240530	104300	29489	1499	1499	1499	1499	0
611	20240530	104200	29489	1499	1499	1499	1499	0
612	20240530	104100	29489	1499	1499	1499	1499	0
613	20240530	104000	29489	1499	1499	1499	1499	0
614	20240530	103900	29489	1499	1499	1499	1499	0
615	20240530	103800	29489	1499	1499	1499	1499	0
616	20240530	103700	29489	1499	1499	1499	1499	0
617	20240530	103600	29489	1499	1499	1499	1499	0
618	20240530	103500	29489	1499	1499	1499	1499	0
619	20240530	103400	29489	1499	1499	1499	1499	0
620	20240530	103300	29489	1499	1499	1499	1499	0
621	20240530	103200	29489	1499	1499	1499	1499	0
622	20240530	103100	29489	1499	1499	1499	1499	0
623	20240530	103000	29489	1499	1499	1499	1499	0
624	20240530	102900	29489	1499	1499	1499	1499	0
625	20240530	102800	29489	1499	1499	1499	1499	0
626	20240530	102700	29489	1499	1499	1499	1499	0
627	20240530	102600	29489	1499	1499	1499	1499	0
628	20240530	102500	29489	1499	1499	1499	1499	0
629	20240530	102400	29489	1499	1499	1499	1499	0
630	20240530	102300	29489	1499	1499	1499	1499	0
631	20240530	102200	29489	1499	1499	1499	1499	0
632	20240530	102100	29489	1499	1499	1499	1499	0
633	20240530	102000	29489	1499	1499	1499	1499	0
634	20240530	101900	29489	1499	1499	1499	1499	0
635	20240530	101800	29489	1499	1499	1499	1499	0
636	20240530	101700	29489	1499	1499	1499	1499	0
637	20240530	101600	29489	1499	1499	1499	1499	0
638	20240530	101500	29489	1499	1499	1499	1499	0
639	20240530	101400	29489	1499	1499	1499	1499	0
640	20240530	101300	29489	1499	1499	1499	1499	0
641	20240530	101200	29489	1499	1499	1499	1499	0
642	20240530	101100	29489	1499	1499	1499	1499	0
643	20240530	101000	29489	1499	1499	1499	1499	0
644	20240530	100900	29489	1499	1499	1499	1499	0
645	20240530	100800	29489	1499	1499	1499	1499	0
646	20240530	100700	29489	1499	1499	1499	1499	0
647	20240530	100600	29489	1499	1499	1499	1499	0
648	20240530	100500	29489	1499	1499	1499	1499	0
649	20240530	100400	29489	1499	1499	1499	1499	0
650	20240530	100300	29489	1499	1499	1499	1499	0
651	20240530	100200	29489	1499	1499	1499	1499	0
652	20240530	100100	29489	1499	1499	1499	1499	0
653	20240530	100000	29489	1499	1499	1499	1499	0
654	20240530	095900	29489	1499	1499	1499	1499	0
655	20240530	095800	29489	1499	1499	1499	1499	0
656	20240530	095700	29489	1499	1499	1499	1499	0
657	20240530	095600	29489	1499	1499	1499	1499	0
658	20240530	095500	29489	1499	1499	1499	1499	0
659	20240530	095400	29489	1499	1499	1499	1499	0
660	20240530	095300	29489	1499	1499	1499	1499	0
661	20240530	095200	29489	1499	1499	1499	1499	0
662	20240530	095100	29489	1499	1499	1499	1499	0
663	20240530	095000	29489	1499	1499	1499	1499	0
664	20240530	094900	29489	1499	1499	1499	1499	0
665	20240530	094800	29489	1499	1499	1499	1499	0
666	20240530	094700	29489	1499	1499	1499	1499	0
667	20240530	094600	29489	1499	1499	1499	1499	0
668	20240530	094500	29489	1499	1499	1499	1499	0
669	20240530	094400	29489	1499	1499	1499	1499	0
670	20240530	094300	29489	1499	1499	1499	1499	0
671	20240530	094200	29489	1499	1499	1499	1499	0
672	20240530	094100	29489	1499	1499	1499	1499	0
673	20240530	094000	29489	1499	1499	1499	1499	0
674	20240530	093900	29489	1499	1499	1499	1499	0
675	20240530	093800	29489	1499	1499	1499	1499	0
676	20240530	093700	29489	1499	1499	1499	1499	0
677	20240530	093600	29489	1499	1499	1499	1499	0
678	20240530	093500	29489	1499	1499	1499	1499	0
679	20240530	093400	29489	1499	1499	1499	1499	0
680	20240530	093300	29489	1499	1499	1499	1499	0
681	20240530	093200	29489	1499	1499	1499	1499	0
682	20240530	093100	29489	1499	1499	1499	1499	0
683	20240530	093000	29489	1499	1499	1499	1499	0
684	20240530	092900	29489	1499	1499	1499	1499	0
685	20240530	092800	29489	1499	1499	1499	1499	0
686	20240530	092700	29489	1499	1499	1499	1499	0
687	20240530	092600	29489	1499	1499	1499	1499	0
688	20240530	092500	29489	1499	1499	1499	1499	0
689	20240530	092400	29489	1499	1499	1499	1499	0
690	20240530	092300	29489	1499	1499	1499	1499	0
691	20240530	092200	29489	1499	1499	1499	1499	0
692	20240530	092100	29489	1499	1499	1499	1499	0
693	20240530	092000	29489	1499	1499	1499	1499	0
694	20240530	091900	29489	1499	1499	1499	1499	0
695	20240530	091800	29489	1499	1499	1499	1499	0
696	20240530	091700	29489	1499	1499	1499	1499	0
697	20240530	091600	29489	1499	1399	1499	1399	21
698	20240530	091500	0	1399	1399	1399	1399	0
699	20240530	091400	0	1399	1399	1399	1399	0
700	20240530	091300	0	1399	1399	1399	1399	0
701	20240530	091200	0	1399	1399	1399	1399	0
702	20240530	091100	0	1399	1399	1399	1399	0
703	20240530	091000	0	1399	1399	1399	1399	0
704	20240530	090900	0	1399	1399	1399	1399	0
705	20240530	090800	0	1399	1399	1399	1399	0
706	20240530	090700	0	1399	1399	1399	1399	0
707	20240530	090600	0	1399	1399	1399	1399	0
708	20240530	090500	0	1399	1399	1399	1399	0
709	20240530	090400	0	1399	1399	1399	1399	0
710	20240530	090300	0	1399	1399	1399	1399	0
711	20240530	090200	0	1399	1399	1399	1399	0
712	20240530	090100	0	1399	1399	1399	1399	0
713	20240530	090000	0	1399	1399	1399	1399	0