KissMeData/032860/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	190500	0	3640	3640	3640	3640	0
3	20230530	190400	0	3640	3640	3640	3640	0
4	20230530	190300	0	3640	3640	3640	3640	0
5	20230530	190200	0	3640	3640	3640	3640	0
6	20230530	190100	0	3640	3640	3640	3640	0
7	20230530	190000	0	3640	3640	3640	3640	0
8	20230530	185900	0	3640	3640	3640	3640	0
9	20230530	185800	0	3640	3640	3640	3640	0
10	20230530	185700	0	3640	3640	3640	3640	0
11	20230530	185600	0	3640	3640	3640	3640	0
12	20230530	185500	0	3640	3640	3640	3640	0
13	20230530	185400	0	3640	3640	3640	3640	0
14	20230530	185300	0	3640	3640	3640	3640	0
15	20230530	185200	0	3640	3640	3640	3640	0
16	20230530	185100	0	3640	3640	3640	3640	0
17	20230530	185000	0	3640	3640	3640	3640	0
18	20230530	184900	0	3640	3640	3640	3640	0
19	20230530	184800	0	3640	3640	3640	3640	0
20	20230530	184700	0	3640	3640	3640	3640	0
21	20230530	184600	0	3640	3640	3640	3640	0
22	20230530	184500	0	3640	3640	3640	3640	0
23	20230530	184400	0	3640	3640	3640	3640	0
24	20230530	184300	0	3640	3640	3640	3640	0
25	20230530	184200	0	3640	3640	3640	3640	0
26	20230530	184100	0	3640	3640	3640	3640	0
27	20230530	184000	0	3640	3640	3640	3640	0
28	20230530	183900	0	3640	3640	3640	3640	0
29	20230530	183800	0	3640	3640	3640	3640	0
30	20230530	183700	0	3640	3640	3640	3640	0
31	20230530	183600	0	3640	3640	3640	3640	0
32	20230530	183500	0	3640	3640	3640	3640	0
33	20230530	183400	0	3640	3640	3640	3640	0
34	20230530	183300	0	3640	3640	3640	3640	0
35	20230530	183200	0	3640	3640	3640	3640	0
36	20230530	183100	0	3640	3640	3640	3640	0
37	20230530	183000	0	3640	3640	3640	3640	0
38	20230530	182900	0	3640	3640	3640	3640	0
39	20230530	182800	0	3640	3640	3640	3640	0
40	20230530	182700	0	3640	3640	3640	3640	0
41	20230530	182600	0	3640	3640	3640	3640	0
42	20230530	182500	0	3640	3640	3640	3640	0
43	20230530	182400	0	3640	3640	3640	3640	0
44	20230530	182300	0	3640	3640	3640	3640	0
45	20230530	182200	0	3640	3640	3640	3640	0
46	20230530	182100	0	3640	3640	3640	3640	0
47	20230530	182000	0	3640	3640	3640	3640	0
48	20230530	181900	0	3640	3640	3640	3640	0
49	20230530	181800	0	3640	3640	3640	3640	0
50	20230530	181700	0	3640	3640	3640	3640	0
51	20230530	181600	0	3640	3640	3640	3640	0
52	20230530	181500	0	3640	3640	3640	3640	0
53	20230530	181400	0	3640	3640	3640	3640	0
54	20230530	181300	0	3640	3640	3640	3640	0
55	20230530	181200	0	3640	3640	3640	3640	0
56	20230530	181100	0	3640	3640	3640	3640	0
57	20230530	181000	0	3640	3640	3640	3640	0
58	20230530	180900	0	3640	3640	3640	3640	0
59	20230530	180800	0	3640	3640	3640	3640	0
60	20230530	180700	0	3640	3640	3640	3640	0
61	20230530	180600	0	3640	3640	3640	3640	0
62	20230530	180500	0	3640	3640	3640	3640	0
63	20230530	180400	0	3640	3640	3640	3640	0
64	20230530	180300	0	3640	3640	3640	3640	0
65	20230530	180200	0	3640	3640	3640	3640	0
66	20230530	180100	0	3640	3640	3640	3640	0
67	20230530	180000	0	3640	3640	3640	3640	0
68	20230530	175900	0	3640	3640	3640	3640	0
69	20230530	175800	0	3640	3640	3640	3640	0
70	20230530	175700	0	3640	3640	3640	3640	0
71	20230530	175600	0	3640	3640	3640	3640	0
72	20230530	175500	0	3640	3640	3640	3640	0
73	20230530	175400	0	3640	3640	3640	3640	0
74	20230530	175300	0	3640	3640	3640	3640	0
75	20230530	175200	0	3640	3640	3640	3640	0
76	20230530	175100	0	3640	3640	3640	3640	0
77	20230530	175000	0	3640	3640	3640	3640	0
78	20230530	174900	0	3640	3640	3640	3640	0
79	20230530	174800	0	3640	3640	3640	3640	0
80	20230530	174700	0	3640	3640	3640	3640	0
81	20230530	174600	0	3640	3640	3640	3640	0
82	20230530	174500	0	3640	3640	3640	3640	0
83	20230530	174400	0	3640	3640	3640	3640	0
84	20230530	174300	0	3640	3640	3640	3640	0
85	20230530	174200	0	3640	3640	3640	3640	0
86	20230530	174100	0	3640	3640	3640	3640	0
87	20230530	174000	0	3640	3640	3640	3640	0
88	20230530	173900	0	3640	3640	3640	3640	0
89	20230530	173800	0	3640	3640	3640	3640	0
90	20230530	173700	0	3640	3640	3640	3640	0
91	20230530	173600	0	3640	3640	3640	3640	0
92	20230530	173500	0	3640	3640	3640	3640	0
93	20230530	173400	0	3640	3640	3640	3640	0
94	20230530	173300	0	3640	3640	3640	3640	0
95	20230530	173200	0	3640	3640	3640	3640	0
96	20230530	173100	0	3640	3640	3640	3640	0
97	20230530	173000	0	3640	3640	3640	3640	0
98	20230530	172900	0	3640	3640	3640	3640	0
99	20230530	172800	0	3640	3640	3640	3640	0
100	20230530	172700	0	3640	3640	3640	3640	0
101	20230530	172600	0	3640	3640	3640	3640	0
102	20230530	172500	0	3640	3640	3640	3640	0
103	20230530	172400	0	3640	3640	3640	3640	0
104	20230530	172300	0	3640	3640	3640	3640	0
105	20230530	172200	0	3640	3640	3640	3640	0
106	20230530	172100	0	3640	3640	3640	3640	0
107	20230530	172000	0	3640	3640	3640	3640	0
108	20230530	171900	0	3640	3640	3640	3640	0
109	20230530	171800	0	3640	3640	3640	3640	0
110	20230530	171700	0	3640	3640	3640	3640	0
111	20230530	171600	0	3640	3640	3640	3640	0
112	20230530	171500	0	3640	3640	3640	3640	0
113	20230530	171400	0	3640	3640	3640	3640	0
114	20230530	171300	0	3640	3640	3640	3640	0
115	20230530	171200	0	3640	3640	3640	3640	0
116	20230530	171100	0	3640	3640	3640	3640	0
117	20230530	171000	0	3640	3640	3640	3640	0
118	20230530	170900	0	3640	3640	3640	3640	0
119	20230530	170800	0	3640	3640	3640	3640	0
120	20230530	170700	0	3640	3640	3640	3640	0
121	20230530	170600	0	3640	3640	3640	3640	0
122	20230530	170500	0	3640	3640	3640	3640	0
123	20230530	170400	0	3640	3640	3640	3640	0
124	20230530	170300	0	3640	3640	3640	3640	0
125	20230530	170200	0	3640	3640	3640	3640	0
126	20230530	170100	0	3640	3640	3640	3640	0
127	20230530	170000	0	3640	3640	3640	3640	0
128	20230530	165900	0	3640	3640	3640	3640	0
129	20230530	165800	0	3640	3640	3640	3640	0
130	20230530	165700	0	3640	3640	3640	3640	0
131	20230530	165600	0	3640	3640	3640	3640	0
132	20230530	165500	0	3640	3640	3640	3640	0
133	20230530	165400	0	3640	3640	3640	3640	0
134	20230530	165300	0	3640	3640	3640	3640	0
135	20230530	165200	0	3640	3640	3640	3640	0
136	20230530	165100	0	3640	3640	3640	3640	0
137	20230530	165000	0	3640	3640	3640	3640	0
138	20230530	164900	0	3640	3640	3640	3640	0
139	20230530	164800	0	3640	3640	3640	3640	0
140	20230530	164700	0	3640	3640	3640	3640	0
141	20230530	164600	0	3640	3640	3640	3640	0
142	20230530	164500	0	3640	3640	3640	3640	0
143	20230530	164400	0	3640	3640	3640	3640	0
144	20230530	164300	0	3640	3640	3640	3640	0
145	20230530	164200	0	3640	3640	3640	3640	0
146	20230530	164100	0	3640	3640	3640	3640	0
147	20230530	164000	0	3640	3640	3640	3640	0
148	20230530	163900	0	3640	3640	3640	3640	0
149	20230530	163800	0	3640	3640	3640	3640	0
150	20230530	163700	0	3640	3640	3640	3640	0
151	20230530	163600	0	3640	3640	3640	3640	0
152	20230530	163500	0	3640	3640	3640	3640	0
153	20230530	163400	0	3640	3640	3640	3640	0
154	20230530	163300	0	3640	3640	3640	3640	0
155	20230530	163200	0	3640	3640	3640	3640	0
156	20230530	163100	0	3640	3640	3640	3640	0
157	20230530	163000	0	3640	3640	3640	3640	0
158	20230530	162900	0	3640	3640	3640	3640	0
159	20230530	162800	0	3640	3640	3640	3640	0
160	20230530	162700	0	3640	3640	3640	3640	0
161	20230530	162600	0	3640	3640	3640	3640	0
162	20230530	162500	0	3640	3640	3640	3640	0
163	20230530	162400	0	3640	3640	3640	3640	0
164	20230530	162300	0	3640	3640	3640	3640	0
165	20230530	162200	0	3640	3640	3640	3640	0
166	20230530	162100	0	3640	3640	3640	3640	0
167	20230530	162000	0	3640	3640	3640	3640	0
168	20230530	161900	0	3640	3640	3640	3640	0
169	20230530	161800	0	3640	3640	3640	3640	0
170	20230530	161700	0	3640	3640	3640	3640	0
171	20230530	161600	0	3640	3640	3640	3640	0
172	20230530	161500	0	3640	3640	3640	3640	0
173	20230530	161400	0	3640	3640	3640	3640	0
174	20230530	161300	0	3640	3640	3640	3640	0
175	20230530	161200	0	3640	3640	3640	3640	0
176	20230530	161100	0	3640	3640	3640	3640	0
177	20230530	161000	0	3640	3640	3640	3640	0
178	20230530	160900	0	3640	3640	3640	3640	0
179	20230530	160800	0	3640	3640	3640	3640	0
180	20230530	160700	0	3640	3640	3640	3640	0
181	20230530	160600	0	3640	3640	3640	3640	0
182	20230530	160500	0	3640	3640	3640	3640	0
183	20230530	160400	0	3640	3640	3640	3640	0
184	20230530	160300	0	3640	3640	3640	3640	0
185	20230530	160200	0	3640	3640	3640	3640	0
186	20230530	160100	0	3640	3640	3640	3640	0
187	20230530	160000	0	3640	3640	3640	3640	0
188	20230530	155900	0	3640	3640	3640	3640	0
189	20230530	155800	0	3640	3640	3640	3640	0
190	20230530	155700	0	3640	3640	3640	3640	0
191	20230530	155600	0	3640	3640	3640	3640	0
192	20230530	155500	0	3640	3640	3640	3640	0
193	20230530	155400	0	3640	3640	3640	3640	0
194	20230530	155300	0	3640	3640	3640	3640	0
195	20230530	155200	0	3640	3640	3640	3640	0
196	20230530	155100	0	3640	3640	3640	3640	0
197	20230530	155000	0	3640	3640	3640	3640	0
198	20230530	154900	0	3640	3640	3640	3640	0
199	20230530	154800	0	3640	3640	3640	3640	0
200	20230530	154700	0	3640	3640	3640	3640	0
201	20230530	154600	0	3640	3640	3640	3640	0
202	20230530	154500	0	3640	3640	3640	3640	0
203	20230530	154400	0	3640	3640	3640	3640	0
204	20230530	154300	0	3640	3640	3640	3640	0
205	20230530	154200	0	3640	3640	3640	3640	0
206	20230530	154100	0	3640	3640	3640	3640	0
207	20230530	154000	0	3640	3640	3640	3640	0
208	20230530	153900	0	3640	3640	3640	3640	0
209	20230530	153800	0	3640	3640	3640	3640	0
210	20230530	153700	0	3640	3640	3640	3640	0
211	20230530	153600	0	3640	3640	3640	3640	0
212	20230530	153500	0	3640	3640	3640	3640	0
213	20230530	153400	0	3640	3640	3640	3640	0
214	20230530	153300	0	3640	3640	3640	3640	0
215	20230530	153200	0	3640	3640	3640	3640	0
216	20230530	153100	0	3640	3640	3640	3640	0
217	20230530	153000	0	3640	3640	3640	3640	0
218	20230530	152900	0	3640	3640	3640	3640	0
219	20230530	152800	0	3640	3640	3640	3640	0
220	20230530	152700	0	3640	3640	3640	3640	0
221	20230530	152600	0	3640	3640	3640	3640	0
222	20230530	152500	0	3640	3640	3640	3640	0
223	20230530	152400	0	3640	3640	3640	3640	0
224	20230530	152300	0	3640	3640	3640	3640	0
225	20230530	152200	0	3640	3640	3640	3640	0
226	20230530	152100	0	3640	3640	3640	3640	0
227	20230530	152000	0	3640	3640	3640	3640	0
228	20230530	151900	0	3640	3640	3640	3640	0
229	20230530	151800	0	3640	3640	3640	3640	0
230	20230530	151700	0	3640	3640	3640	3640	0
231	20230530	151600	0	3640	3640	3640	3640	0
232	20230530	151500	0	3640	3640	3640	3640	0
233	20230530	151400	0	3640	3640	3640	3640	0
234	20230530	151300	0	3640	3640	3640	3640	0
235	20230530	151200	0	3640	3640	3640	3640	0
236	20230530	151100	0	3640	3640	3640	3640	0
237	20230530	151000	0	3640	3640	3640	3640	0
238	20230530	150900	0	3640	3640	3640	3640	0
239	20230530	150800	0	3640	3640	3640	3640	0
240	20230530	150700	0	3640	3640	3640	3640	0
241	20230530	150600	0	3640	3640	3640	3640	0
242	20230530	150500	0	3640	3640	3640	3640	0
243	20230530	150400	0	3640	3640	3640	3640	0
244	20230530	150300	0	3640	3640	3640	3640	0
245	20230530	150200	0	3640	3640	3640	3640	0
246	20230530	150100	0	3640	3640	3640	3640	0
247	20230530	150000	0	3640	3640	3640	3640	0
248	20230530	145900	0	3640	3640	3640	3640	0
249	20230530	145800	0	3640	3640	3640	3640	0
250	20230530	145700	0	3640	3640	3640	3640	0
251	20230530	145600	0	3640	3640	3640	3640	0
252	20230530	145500	0	3640	3640	3640	3640	0
253	20230530	145400	0	3640	3640	3640	3640	0
254	20230530	145300	0	3640	3640	3640	3640	0
255	20230530	145200	0	3640	3640	3640	3640	0
256	20230530	145100	0	3640	3640	3640	3640	0
257	20230530	145000	0	3640	3640	3640	3640	0
258	20230530	144900	0	3640	3640	3640	3640	0
259	20230530	144800	0	3640	3640	3640	3640	0
260	20230530	144700	0	3640	3640	3640	3640	0
261	20230530	144600	0	3640	3640	3640	3640	0
262	20230530	144500	0	3640	3640	3640	3640	0
263	20230530	144400	0	3640	3640	3640	3640	0
264	20230530	144300	0	3640	3640	3640	3640	0
265	20230530	144200	0	3640	3640	3640	3640	0
266	20230530	144100	0	3640	3640	3640	3640	0
267	20230530	144000	0	3640	3640	3640	3640	0
268	20230530	143900	0	3640	3640	3640	3640	0
269	20230530	143800	0	3640	3640	3640	3640	0
270	20230530	143700	0	3640	3640	3640	3640	0
271	20230530	143600	0	3640	3640	3640	3640	0
272	20230530	143500	0	3640	3640	3640	3640	0
273	20230530	143400	0	3640	3640	3640	3640	0
274	20230530	143300	0	3640	3640	3640	3640	0
275	20230530	143200	0	3640	3640	3640	3640	0
276	20230530	143100	0	3640	3640	3640	3640	0
277	20230530	143000	0	3640	3640	3640	3640	0
278	20230530	142900	0	3640	3640	3640	3640	0
279	20230530	142800	0	3640	3640	3640	3640	0
280	20230530	142700	0	3640	3640	3640	3640	0
281	20230530	142600	0	3640	3640	3640	3640	0
282	20230530	142500	0	3640	3640	3640	3640	0
283	20230530	142400	0	3640	3640	3640	3640	0
284	20230530	142300	0	3640	3640	3640	3640	0
285	20230530	142200	0	3640	3640	3640	3640	0
286	20230530	142100	0	3640	3640	3640	3640	0
287	20230530	142000	0	3640	3640	3640	3640	0
288	20230530	141900	0	3640	3640	3640	3640	0
289	20230530	141800	0	3640	3640	3640	3640	0
290	20230530	141700	0	3640	3640	3640	3640	0
291	20230530	141600	0	3640	3640	3640	3640	0
292	20230530	141500	0	3640	3640	3640	3640	0
293	20230530	141400	0	3640	3640	3640	3640	0
294	20230530	141300	0	3640	3640	3640	3640	0
295	20230530	141200	0	3640	3640	3640	3640	0
296	20230530	141100	0	3640	3640	3640	3640	0
297	20230530	141000	0	3640	3640	3640	3640	0
298	20230530	140900	0	3640	3640	3640	3640	0
299	20230530	140800	0	3640	3640	3640	3640	0
300	20230530	140700	0	3640	3640	3640	3640	0
301	20230530	140600	0	3640	3640	3640	3640	0
302	20230530	140500	0	3640	3640	3640	3640	0
303	20230530	140400	0	3640	3640	3640	3640	0
304	20230530	140300	0	3640	3640	3640	3640	0
305	20230530	140200	0	3640	3640	3640	3640	0
306	20230530	140100	0	3640	3640	3640	3640	0
307	20230530	140000	0	3640	3640	3640	3640	0
308	20230530	135900	0	3640	3640	3640	3640	0
309	20230530	135800	0	3640	3640	3640	3640	0
310	20230530	135700	0	3640	3640	3640	3640	0
311	20230530	135600	0	3640	3640	3640	3640	0
312	20230530	135500	0	3640	3640	3640	3640	0
313	20230530	135400	0	3640	3640	3640	3640	0
314	20230530	135300	0	3640	3640	3640	3640	0
315	20230530	135200	0	3640	3640	3640	3640	0
316	20230530	135100	0	3640	3640	3640	3640	0
317	20230530	135000	0	3640	3640	3640	3640	0
318	20230530	134900	0	3640	3640	3640	3640	0
319	20230530	134800	0	3640	3640	3640	3640	0
320	20230530	134700	0	3640	3640	3640	3640	0
321	20230530	134600	0	3640	3640	3640	3640	0
322	20230530	134500	0	3640	3640	3640	3640	0
323	20230530	134400	0	3640	3640	3640	3640	0
324	20230530	134300	0	3640	3640	3640	3640	0
325	20230530	134200	0	3640	3640	3640	3640	0
326	20230530	134100	0	3640	3640	3640	3640	0
327	20230530	134000	0	3640	3640	3640	3640	0
328	20230530	133900	0	3640	3640	3640	3640	0
329	20230530	133800	0	3640	3640	3640	3640	0
330	20230530	133700	0	3640	3640	3640	3640	0
331	20230530	133600	0	3640	3640	3640	3640	0
332	20230530	133500	0	3640	3640	3640	3640	0
333	20230530	133400	0	3640	3640	3640	3640	0
334	20230530	133300	0	3640	3640	3640	3640	0
335	20230530	133200	0	3640	3640	3640	3640	0
336	20230530	133100	0	3640	3640	3640	3640	0
337	20230530	133000	0	3640	3640	3640	3640	0
338	20230530	132900	0	3640	3640	3640	3640	0
339	20230530	132800	0	3640	3640	3640	3640	0
340	20230530	132700	0	3640	3640	3640	3640	0
341	20230530	132600	0	3640	3640	3640	3640	0
342	20230530	132500	0	3640	3640	3640	3640	0
343	20230530	132400	0	3640	3640	3640	3640	0
344	20230530	132300	0	3640	3640	3640	3640	0
345	20230530	132200	0	3640	3640	3640	3640	0
346	20230530	132100	0	3640	3640	3640	3640	0
347	20230530	132000	0	3640	3640	3640	3640	0
348	20230530	131900	0	3640	3640	3640	3640	0
349	20230530	131800	0	3640	3640	3640	3640	0
350	20230530	131700	0	3640	3640	3640	3640	0
351	20230530	131600	0	3640	3640	3640	3640	0
352	20230530	131500	0	3640	3640	3640	3640	0
353	20230530	131400	0	3640	3640	3640	3640	0
354	20230530	131300	0	3640	3640	3640	3640	0
355	20230530	131200	0	3640	3640	3640	3640	0
356	20230530	131100	0	3640	3640	3640	3640	0
357	20230530	131000	0	3640	3640	3640	3640	0
358	20230530	130900	0	3640	3640	3640	3640	0
359	20230530	130800	0	3640	3640	3640	3640	0
360	20230530	130700	0	3640	3640	3640	3640	0
361	20230530	130600	0	3640	3640	3640	3640	0
362	20230530	130500	0	3640	3640	3640	3640	0
363	20230530	130400	0	3640	3640	3640	3640	0
364	20230530	130300	0	3640	3640	3640	3640	0
365	20230530	130200	0	3640	3640	3640	3640	0
366	20230530	130100	0	3640	3640	3640	3640	0
367	20230530	130000	0	3640	3640	3640	3640	0
368	20230530	125900	0	3640	3640	3640	3640	0
369	20230530	125800	0	3640	3640	3640	3640	0
370	20230530	125700	0	3640	3640	3640	3640	0
371	20230530	125600	0	3640	3640	3640	3640	0
372	20230530	125500	0	3640	3640	3640	3640	0
373	20230530	125400	0	3640	3640	3640	3640	0
374	20230530	125300	0	3640	3640	3640	3640	0
375	20230530	125200	0	3640	3640	3640	3640	0
376	20230530	125100	0	3640	3640	3640	3640	0
377	20230530	125000	0	3640	3640	3640	3640	0
378	20230530	124900	0	3640	3640	3640	3640	0
379	20230530	124800	0	3640	3640	3640	3640	0
380	20230530	124700	0	3640	3640	3640	3640	0
381	20230530	124600	0	3640	3640	3640	3640	0
382	20230530	124500	0	3640	3640	3640	3640	0
383	20230530	124400	0	3640	3640	3640	3640	0
384	20230530	124300	0	3640	3640	3640	3640	0
385	20230530	124200	0	3640	3640	3640	3640	0
386	20230530	124100	0	3640	3640	3640	3640	0
387	20230530	124000	0	3640	3640	3640	3640	0
388	20230530	123900	0	3640	3640	3640	3640	0
389	20230530	123800	0	3640	3640	3640	3640	0
390	20230530	123700	0	3640	3640	3640	3640	0
391	20230530	123600	0	3640	3640	3640	3640	0
392	20230530	123500	0	3640	3640	3640	3640	0
393	20230530	123400	0	3640	3640	3640	3640	0
394	20230530	123300	0	3640	3640	3640	3640	0
395	20230530	123200	0	3640	3640	3640	3640	0
396	20230530	123100	0	3640	3640	3640	3640	0
397	20230530	123000	0	3640	3640	3640	3640	0
398	20230530	122900	0	3640	3640	3640	3640	0
399	20230530	122800	0	3640	3640	3640	3640	0
400	20230530	122700	0	3640	3640	3640	3640	0
401	20230530	122600	0	3640	3640	3640	3640	0
402	20230530	122500	0	3640	3640	3640	3640	0
403	20230530	122400	0	3640	3640	3640	3640	0
404	20230530	122300	0	3640	3640	3640	3640	0
405	20230530	122200	0	3640	3640	3640	3640	0
406	20230530	122100	0	3640	3640	3640	3640	0
407	20230530	122000	0	3640	3640	3640	3640	0
408	20230530	121900	0	3640	3640	3640	3640	0
409	20230530	121800	0	3640	3640	3640	3640	0
410	20230530	121700	0	3640	3640	3640	3640	0
411	20230530	121600	0	3640	3640	3640	3640	0
412	20230530	121500	0	3640	3640	3640	3640	0
413	20230530	121400	0	3640	3640	3640	3640	0
414	20230530	121300	0	3640	3640	3640	3640	0
415	20230530	121200	0	3640	3640	3640	3640	0
416	20230530	121100	0	3640	3640	3640	3640	0
417	20230530	121000	0	3640	3640	3640	3640	0
418	20230530	120900	0	3640	3640	3640	3640	0
419	20230530	120800	0	3640	3640	3640	3640	0
420	20230530	120700	0	3640	3640	3640	3640	0
421	20230530	120600	0	3640	3640	3640	3640	0
422	20230530	120500	0	3640	3640	3640	3640	0
423	20230530	120400	0	3640	3640	3640	3640	0
424	20230530	120300	0	3640	3640	3640	3640	0
425	20230530	120200	0	3640	3640	3640	3640	0
426	20230530	120100	0	3640	3640	3640	3640	0
427	20230530	120000	0	3640	3640	3640	3640	0
428	20230530	115900	0	3640	3640	3640	3640	0
429	20230530	115800	0	3640	3640	3640	3640	0
430	20230530	115700	0	3640	3640	3640	3640	0
431	20230530	115600	0	3640	3640	3640	3640	0
432	20230530	115500	0	3640	3640	3640	3640	0
433	20230530	115400	0	3640	3640	3640	3640	0
434	20230530	115300	0	3640	3640	3640	3640	0
435	20230530	115200	0	3640	3640	3640	3640	0
436	20230530	115100	0	3640	3640	3640	3640	0
437	20230530	115000	0	3640	3640	3640	3640	0
438	20230530	114900	0	3640	3640	3640	3640	0
439	20230530	114800	0	3640	3640	3640	3640	0
440	20230530	114700	0	3640	3640	3640	3640	0
441	20230530	114600	0	3640	3640	3640	3640	0
442	20230530	114500	0	3640	3640	3640	3640	0
443	20230530	114400	0	3640	3640	3640	3640	0
444	20230530	114300	0	3640	3640	3640	3640	0
445	20230530	114200	0	3640	3640	3640	3640	0
446	20230530	114100	0	3640	3640	3640	3640	0
447	20230530	114000	0	3640	3640	3640	3640	0
448	20230530	113900	0	3640	3640	3640	3640	0
449	20230530	113800	0	3640	3640	3640	3640	0
450	20230530	113700	0	3640	3640	3640	3640	0
451	20230530	113600	0	3640	3640	3640	3640	0
452	20230530	113500	0	3640	3640	3640	3640	0
453	20230530	113400	0	3640	3640	3640	3640	0
454	20230530	113300	0	3640	3640	3640	3640	0
455	20230530	113200	0	3640	3640	3640	3640	0
456	20230530	113100	0	3640	3640	3640	3640	0
457	20230530	113000	0	3640	3640	3640	3640	0
458	20230530	112900	0	3640	3640	3640	3640	0
459	20230530	112800	0	3640	3640	3640	3640	0
460	20230530	112700	0	3640	3640	3640	3640	0
461	20230530	112600	0	3640	3640	3640	3640	0
462	20230530	112500	0	3640	3640	3640	3640	0
463	20230530	112400	0	3640	3640	3640	3640	0
464	20230530	112300	0	3640	3640	3640	3640	0
465	20230530	112200	0	3640	3640	3640	3640	0
466	20230530	112100	0	3640	3640	3640	3640	0
467	20230530	112000	0	3640	3640	3640	3640	0
468	20230530	111900	0	3640	3640	3640	3640	0
469	20230530	111800	0	3640	3640	3640	3640	0
470	20230530	111700	0	3640	3640	3640	3640	0
471	20230530	111600	0	3640	3640	3640	3640	0
472	20230530	111500	0	3640	3640	3640	3640	0
473	20230530	111400	0	3640	3640	3640	3640	0
474	20230530	111300	0	3640	3640	3640	3640	0
475	20230530	111200	0	3640	3640	3640	3640	0
476	20230530	111100	0	3640	3640	3640	3640	0
477	20230530	111000	0	3640	3640	3640	3640	0
478	20230530	110900	0	3640	3640	3640	3640	0
479	20230530	110800	0	3640	3640	3640	3640	0
480	20230530	110700	0	3640	3640	3640	3640	0
481	20230530	110600	0	3640	3640	3640	3640	0
482	20230530	110500	0	3640	3640	3640	3640	0
483	20230530	110400	0	3640	3640	3640	3640	0
484	20230530	110300	0	3640	3640	3640	3640	0
485	20230530	110200	0	3640	3640	3640	3640	0
486	20230530	110100	0	3640	3640	3640	3640	0
487	20230530	110000	0	3640	3640	3640	3640	0
488	20230530	105900	0	3640	3640	3640	3640	0
489	20230530	105800	0	3640	3640	3640	3640	0
490	20230530	105700	0	3640	3640	3640	3640	0
491	20230530	105600	0	3640	3640	3640	3640	0
492	20230530	105500	0	3640	3640	3640	3640	0
493	20230530	105400	0	3640	3640	3640	3640	0
494	20230530	105300	0	3640	3640	3640	3640	0
495	20230530	105200	0	3640	3640	3640	3640	0
496	20230530	105100	0	3640	3640	3640	3640	0
497	20230530	105000	0	3640	3640	3640	3640	0
498	20230530	104900	0	3640	3640	3640	3640	0
499	20230530	104800	0	3640	3640	3640	3640	0
500	20230530	104700	0	3640	3640	3640	3640	0
501	20230530	104600	0	3640	3640	3640	3640	0
502	20230530	104500	0	3640	3640	3640	3640	0
503	20230530	104400	0	3640	3640	3640	3640	0
504	20230530	104300	0	3640	3640	3640	3640	0
505	20230530	104200	0	3640	3640	3640	3640	0
506	20230530	104100	0	3640	3640	3640	3640	0
507	20230530	104000	0	3640	3640	3640	3640	0
508	20230530	103900	0	3640	3640	3640	3640	0
509	20230530	103800	0	3640	3640	3640	3640	0
510	20230530	103700	0	3640	3640	3640	3640	0
511	20230530	103600	0	3640	3640	3640	3640	0
512	20230530	103500	0	3640	3640	3640	3640	0
513	20230530	103400	0	3640	3640	3640	3640	0
514	20230530	103300	0	3640	3640	3640	3640	0
515	20230530	103200	0	3640	3640	3640	3640	0
516	20230530	103100	0	3640	3640	3640	3640	0
517	20230530	103000	0	3640	3640	3640	3640	0
518	20230530	102900	0	3640	3640	3640	3640	0
519	20230530	102800	0	3640	3640	3640	3640	0
520	20230530	102700	0	3640	3640	3640	3640	0
521	20230530	102600	0	3640	3640	3640	3640	0
522	20230530	102500	0	3640	3640	3640	3640	0
523	20230530	102400	0	3640	3640	3640	3640	0
524	20230530	102300	0	3640	3640	3640	3640	0
525	20230530	102200	0	3640	3640	3640	3640	0
526	20230530	102100	0	3640	3640	3640	3640	0
527	20230530	102000	0	3640	3640	3640	3640	0
528	20230530	101900	0	3640	3640	3640	3640	0
529	20230530	101800	0	3640	3640	3640	3640	0
530	20230530	101700	0	3640	3640	3640	3640	0
531	20230530	101600	0	3640	3640	3640	3640	0
532	20230530	101500	0	3640	3640	3640	3640	0
533	20230530	101400	0	3640	3640	3640	3640	0
534	20230530	101300	0	3640	3640	3640	3640	0
535	20230530	101200	0	3640	3640	3640	3640	0
536	20230530	101100	0	3640	3640	3640	3640	0
537	20230530	101000	0	3640	3640	3640	3640	0
538	20230530	100900	0	3640	3640	3640	3640	0
539	20230530	100800	0	3640	3640	3640	3640	0
540	20230530	100700	0	3640	3640	3640	3640	0
541	20230530	100600	0	3640	3640	3640	3640	0
542	20230530	100500	0	3640	3640	3640	3640	0
543	20230530	100400	0	3640	3640	3640	3640	0
544	20230530	100300	0	3640	3640	3640	3640	0
545	20230530	100200	0	3640	3640	3640	3640	0
546	20230530	100100	0	3640	3640	3640	3640	0
547	20230530	100000	0	3640	3640	3640	3640	0
548	20230530	095900	0	3640	3640	3640	3640	0
549	20230530	095800	0	3640	3640	3640	3640	0
550	20230530	095700	0	3640	3640	3640	3640	0
551	20230530	095600	0	3640	3640	3640	3640	0
552	20230530	095500	0	3640	3640	3640	3640	0
553	20230530	095400	0	3640	3640	3640	3640	0
554	20230530	095300	0	3640	3640	3640	3640	0
555	20230530	095200	0	3640	3640	3640	3640	0
556	20230530	095100	0	3640	3640	3640	3640	0
557	20230530	095000	0	3640	3640	3640	3640	0
558	20230530	094900	0	3640	3640	3640	3640	0
559	20230530	094800	0	3640	3640	3640	3640	0
560	20230530	094700	0	3640	3640	3640	3640	0
561	20230530	094600	0	3640	3640	3640	3640	0
562	20230530	094500	0	3640	3640	3640	3640	0
563	20230530	094400	0	3640	3640	3640	3640	0
564	20230530	094300	0	3640	3640	3640	3640	0
565	20230530	094200	0	3640	3640	3640	3640	0
566	20230530	094100	0	3640	3640	3640	3640	0
567	20230530	094000	0	3640	3640	3640	3640	0
568	20230530	093900	0	3640	3640	3640	3640	0
569	20230530	093800	0	3640	3640	3640	3640	0
570	20230530	093700	0	3640	3640	3640	3640	0
571	20230530	093600	0	3640	3640	3640	3640	0
572	20230530	093500	0	3640	3640	3640	3640	0
573	20230530	093400	0	3640	3640	3640	3640	0
574	20230530	093300	0	3640	3640	3640	3640	0
575	20230530	093200	0	3640	3640	3640	3640	0
576	20230530	093100	0	3640	3640	3640	3640	0
577	20230530	093000	0	3640	3640	3640	3640	0
578	20230530	092900	0	3640	3640	3640	3640	0
579	20230530	092800	0	3640	3640	3640	3640	0
580	20230530	092700	0	3640	3640	3640	3640	0
581	20230530	092600	0	3640	3640	3640	3640	0
582	20230530	092500	0	3640	3640	3640	3640	0
583	20230530	092400	0	3640	3640	3640	3640	0
584	20230530	092300	0	3640	3640	3640	3640	0
585	20230530	092200	0	3640	3640	3640	3640	0
586	20230530	092100	0	3640	3640	3640	3640	0
587	20230530	092000	0	3640	3640	3640	3640	0
588	20230530	091900	0	3640	3640	3640	3640	0
589	20230530	091800	0	3640	3640	3640	3640	0
590	20230530	091700	0	3640	3640	3640	3640	0
591	20230530	091600	0	3640	3640	3640	3640	0
592	20230530	091500	0	3640	3640	3640	3640	0
593	20230530	091400	0	3640	3640	3640	3640	0
594	20230530	091300	0	3640	3640	3640	3640	0
595	20230530	091200	0	3640	3640	3640	3640	0
596	20230530	091100	0	3640	3640	3640	3640	0
597	20230530	091000	0	3640	3640	3640	3640	0
598	20230530	090900	0	3640	3640	3640	3640	0
599	20230530	090800	0	3640	3640	3640	3640	0
600	20230530	090700	0	3640	3640	3640	3640	0
601	20230530	090600	0	3640	3640	3640	3640	0
602	20230530	090500	0	3640	3640	3640	3640	0
603	20230530	090400	0	3640	3640	3640	3640	0
604	20230530	090300	0	3640	3640	3640	3640	0
605	20230530	090200	0	3640	3640	3640	3640	0
606	20230530	090100	0	3640	3640	3640	3640	0
607	20230530	090000	0	3640	3640	3640	3640	0