KissMeData/114920/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	201600	0	3270	3270	3270	3270	0
3	20240527	201500	0	3270	3270	3270	3270	0
4	20240527	201400	0	3270	3270	3270	3270	0
5	20240527	201300	0	3270	3270	3270	3270	0
6	20240527	201200	0	3270	3270	3270	3270	0
7	20240527	201100	0	3270	3270	3270	3270	0
8	20240527	201000	0	3270	3270	3270	3270	0
9	20240527	200900	0	3270	3270	3270	3270	0
10	20240527	200800	0	3270	3270	3270	3270	0
11	20240527	200700	0	3270	3270	3270	3270	0
12	20240527	200600	0	3270	3270	3270	3270	0
13	20240527	200500	0	3270	3270	3270	3270	0
14	20240527	200400	0	3270	3270	3270	3270	0
15	20240527	200300	0	3270	3270	3270	3270	0
16	20240527	200200	0	3270	3270	3270	3270	0
17	20240527	200100	0	3270	3270	3270	3270	0
18	20240527	200000	0	3270	3270	3270	3270	0
19	20240527	195900	0	3270	3270	3270	3270	0
20	20240527	195800	0	3270	3270	3270	3270	0
21	20240527	195700	0	3270	3270	3270	3270	0
22	20240527	195600	0	3270	3270	3270	3270	0
23	20240527	195500	0	3270	3270	3270	3270	0
24	20240527	195400	0	3270	3270	3270	3270	0
25	20240527	195300	0	3270	3270	3270	3270	0
26	20240527	195200	0	3270	3270	3270	3270	0
27	20240527	195100	0	3270	3270	3270	3270	0
28	20240527	195000	0	3270	3270	3270	3270	0
29	20240527	194900	0	3270	3270	3270	3270	0
30	20240527	194800	0	3270	3270	3270	3270	0
31	20240527	194700	0	3270	3270	3270	3270	0
32	20240527	194600	0	3270	3270	3270	3270	0
33	20240527	194500	0	3270	3270	3270	3270	0
34	20240527	194400	0	3270	3270	3270	3270	0
35	20240527	194300	0	3270	3270	3270	3270	0
36	20240527	194200	0	3270	3270	3270	3270	0
37	20240527	194100	0	3270	3270	3270	3270	0
38	20240527	194000	0	3270	3270	3270	3270	0
39	20240527	193900	0	3270	3270	3270	3270	0
40	20240527	193800	0	3270	3270	3270	3270	0
41	20240527	193700	0	3270	3270	3270	3270	0
42	20240527	193600	0	3270	3270	3270	3270	0
43	20240527	193500	0	3270	3270	3270	3270	0
44	20240527	193400	0	3270	3270	3270	3270	0
45	20240527	193300	0	3270	3270	3270	3270	0
46	20240527	193200	0	3270	3270	3270	3270	0
47	20240527	193100	0	3270	3270	3270	3270	0
48	20240527	193000	0	3270	3270	3270	3270	0
49	20240527	192900	0	3270	3270	3270	3270	0
50	20240527	192800	0	3270	3270	3270	3270	0
51	20240527	192700	0	3270	3270	3270	3270	0
52	20240527	192600	0	3270	3270	3270	3270	0
53	20240527	192500	0	3270	3270	3270	3270	0
54	20240527	192400	0	3270	3270	3270	3270	0
55	20240527	192300	0	3270	3270	3270	3270	0
56	20240527	192200	0	3270	3270	3270	3270	0
57	20240527	192100	0	3270	3270	3270	3270	0
58	20240527	192000	0	3270	3270	3270	3270	0
59	20240527	191900	0	3270	3270	3270	3270	0
60	20240527	191800	0	3270	3270	3270	3270	0
61	20240527	191700	0	3270	3270	3270	3270	0
62	20240527	191600	0	3270	3270	3270	3270	0
63	20240527	191500	0	3270	3270	3270	3270	0
64	20240527	191400	0	3270	3270	3270	3270	0
65	20240527	191300	0	3270	3270	3270	3270	0
66	20240527	191200	0	3270	3270	3270	3270	0
67	20240527	191100	0	3270	3270	3270	3270	0
68	20240527	191000	0	3270	3270	3270	3270	0
69	20240527	190900	0	3270	3270	3270	3270	0
70	20240527	190800	0	3270	3270	3270	3270	0
71	20240527	190700	0	3270	3270	3270	3270	0
72	20240527	190600	0	3270	3270	3270	3270	0
73	20240527	190500	0	3270	3270	3270	3270	0
74	20240527	190400	0	3270	3270	3270	3270	0
75	20240527	190300	0	3270	3270	3270	3270	0
76	20240527	190200	0	3270	3270	3270	3270	0
77	20240527	190100	0	3270	3270	3270	3270	0
78	20240527	190000	0	3270	3270	3270	3270	0
79	20240527	185900	0	3270	3270	3270	3270	0
80	20240527	185800	0	3270	3270	3270	3270	0
81	20240527	185700	0	3270	3270	3270	3270	0
82	20240527	185600	0	3270	3270	3270	3270	0
83	20240527	185500	0	3270	3270	3270	3270	0
84	20240527	185400	0	3270	3270	3270	3270	0
85	20240527	185300	0	3270	3270	3270	3270	0
86	20240527	185200	0	3270	3270	3270	3270	0
87	20240527	185100	0	3270	3270	3270	3270	0
88	20240527	185000	0	3270	3270	3270	3270	0
89	20240527	184900	0	3270	3270	3270	3270	0
90	20240527	184800	0	3270	3270	3270	3270	0
91	20240527	184700	0	3270	3270	3270	3270	0
92	20240527	184600	0	3270	3270	3270	3270	0
93	20240527	184500	0	3270	3270	3270	3270	0
94	20240527	184400	0	3270	3270	3270	3270	0
95	20240527	184300	0	3270	3270	3270	3270	0
96	20240527	184200	0	3270	3270	3270	3270	0
97	20240527	184100	0	3270	3270	3270	3270	0
98	20240527	184000	0	3270	3270	3270	3270	0
99	20240527	183900	0	3270	3270	3270	3270	0
100	20240527	183800	0	3270	3270	3270	3270	0
101	20240527	183700	0	3270	3270	3270	3270	0
102	20240527	183600	0	3270	3270	3270	3270	0
103	20240527	183500	0	3270	3270	3270	3270	0
104	20240527	183400	0	3270	3270	3270	3270	0
105	20240527	183300	0	3270	3270	3270	3270	0
106	20240527	183200	0	3270	3270	3270	3270	0
107	20240527	183100	0	3270	3270	3270	3270	0
108	20240527	183000	0	3270	3270	3270	3270	0
109	20240527	182900	0	3270	3270	3270	3270	0
110	20240527	182800	0	3270	3270	3270	3270	0
111	20240527	182700	0	3270	3270	3270	3270	0
112	20240527	182600	0	3270	3270	3270	3270	0
113	20240527	182500	0	3270	3270	3270	3270	0
114	20240527	182400	0	3270	3270	3270	3270	0
115	20240527	182300	0	3270	3270	3270	3270	0
116	20240527	182200	0	3270	3270	3270	3270	0
117	20240527	182100	0	3270	3270	3270	3270	0
118	20240527	182000	0	3270	3270	3270	3270	0
119	20240527	181900	0	3270	3270	3270	3270	0
120	20240527	181800	0	3270	3270	3270	3270	0
121	20240527	181700	0	3270	3270	3270	3270	0
122	20240527	181600	0	3270	3270	3270	3270	0
123	20240527	181500	0	3270	3270	3270	3270	0
124	20240527	181400	0	3270	3270	3270	3270	0
125	20240527	181300	0	3270	3270	3270	3270	0
126	20240527	181200	0	3270	3270	3270	3270	0
127	20240527	181100	0	3270	3270	3270	3270	0
128	20240527	181000	0	3270	3270	3270	3270	0
129	20240527	180900	0	3270	3270	3270	3270	0
130	20240527	180800	0	3270	3270	3270	3270	0
131	20240527	180700	0	3270	3270	3270	3270	0
132	20240527	180600	0	3270	3270	3270	3270	0
133	20240527	180500	0	3270	3270	3270	3270	0
134	20240527	180400	0	3270	3270	3270	3270	0
135	20240527	180300	0	3270	3270	3270	3270	0
136	20240527	180200	0	3270	3270	3270	3270	0
137	20240527	180100	0	3270	3270	3270	3270	0
138	20240527	180000	0	3270	3270	3270	3270	0
139	20240527	175900	0	3270	3270	3270	3270	0
140	20240527	175800	0	3270	3270	3270	3270	0
141	20240527	175700	0	3270	3270	3270	3270	0
142	20240527	175600	0	3270	3270	3270	3270	0
143	20240527	175500	0	3270	3270	3270	3270	0
144	20240527	175400	0	3270	3270	3270	3270	0
145	20240527	175300	0	3270	3270	3270	3270	0
146	20240527	175200	0	3270	3270	3270	3270	0
147	20240527	175100	0	3270	3270	3270	3270	0
148	20240527	175000	0	3270	3270	3270	3270	0
149	20240527	174900	0	3270	3270	3270	3270	0
150	20240527	174800	0	3270	3270	3270	3270	0
151	20240527	174700	0	3270	3270	3270	3270	0
152	20240527	174600	0	3270	3270	3270	3270	0
153	20240527	174500	0	3270	3270	3270	3270	0
154	20240527	174400	0	3270	3270	3270	3270	0
155	20240527	174300	0	3270	3270	3270	3270	0
156	20240527	174200	0	3270	3270	3270	3270	0
157	20240527	174100	0	3270	3270	3270	3270	0
158	20240527	174000	0	3270	3270	3270	3270	0
159	20240527	173900	0	3270	3270	3270	3270	0
160	20240527	173800	0	3270	3270	3270	3270	0
161	20240527	173700	0	3270	3270	3270	3270	0
162	20240527	173600	0	3270	3270	3270	3270	0
163	20240527	173500	0	3270	3270	3270	3270	0
164	20240527	173400	0	3270	3270	3270	3270	0
165	20240527	173300	0	3270	3270	3270	3270	0
166	20240527	173200	0	3270	3270	3270	3270	0
167	20240527	173100	0	3270	3270	3270	3270	0
168	20240527	173000	0	3270	3270	3270	3270	0
169	20240527	172900	0	3270	3270	3270	3270	0
170	20240527	172800	0	3270	3270	3270	3270	0
171	20240527	172700	0	3270	3270	3270	3270	0
172	20240527	172600	0	3270	3270	3270	3270	0
173	20240527	172500	0	3270	3270	3270	3270	0
174	20240527	172400	0	3270	3270	3270	3270	0
175	20240527	172300	0	3270	3270	3270	3270	0
176	20240527	172200	0	3270	3270	3270	3270	0
177	20240527	172100	0	3270	3270	3270	3270	0
178	20240527	172000	0	3270	3270	3270	3270	0
179	20240527	171900	0	3270	3270	3270	3270	0
180	20240527	171800	0	3270	3270	3270	3270	0
181	20240527	171700	0	3270	3270	3270	3270	0
182	20240527	171600	0	3270	3270	3270	3270	0
183	20240527	171500	0	3270	3270	3270	3270	0
184	20240527	171400	0	3270	3270	3270	3270	0
185	20240527	171300	0	3270	3270	3270	3270	0
186	20240527	171200	0	3270	3270	3270	3270	0
187	20240527	171100	0	3270	3270	3270	3270	0
188	20240527	171000	0	3270	3270	3270	3270	0
189	20240527	170900	0	3270	3270	3270	3270	0
190	20240527	170800	0	3270	3270	3270	3270	0
191	20240527	170700	0	3270	3270	3270	3270	0
192	20240527	170600	0	3270	3270	3270	3270	0
193	20240527	170500	0	3270	3270	3270	3270	0
194	20240527	170400	0	3270	3270	3270	3270	0
195	20240527	170300	0	3270	3270	3270	3270	0
196	20240527	170200	0	3270	3270	3270	3270	0
197	20240527	170100	0	3270	3270	3270	3270	0
198	20240527	170000	0	3270	3270	3270	3270	0
199	20240527	165900	0	3270	3270	3270	3270	0
200	20240527	165800	0	3270	3270	3270	3270	0
201	20240527	165700	0	3270	3270	3270	3270	0
202	20240527	165600	0	3270	3270	3270	3270	0
203	20240527	165500	0	3270	3270	3270	3270	0
204	20240527	165400	0	3270	3270	3270	3270	0
205	20240527	165300	0	3270	3270	3270	3270	0
206	20240527	165200	0	3270	3270	3270	3270	0
207	20240527	165100	0	3270	3270	3270	3270	0
208	20240527	165000	0	3270	3270	3270	3270	0
209	20240527	164900	0	3270	3270	3270	3270	0
210	20240527	164800	0	3270	3270	3270	3270	0
211	20240527	164700	0	3270	3270	3270	3270	0
212	20240527	164600	0	3270	3270	3270	3270	0
213	20240527	164500	0	3270	3270	3270	3270	0
214	20240527	164400	0	3270	3270	3270	3270	0
215	20240527	164300	0	3270	3270	3270	3270	0
216	20240527	164200	0	3270	3270	3270	3270	0
217	20240527	164100	0	3270	3270	3270	3270	0
218	20240527	164000	0	3270	3270	3270	3270	0
219	20240527	163900	0	3270	3270	3270	3270	0
220	20240527	163800	0	3270	3270	3270	3270	0
221	20240527	163700	0	3270	3270	3270	3270	0
222	20240527	163600	0	3270	3270	3270	3270	0
223	20240527	163500	0	3270	3270	3270	3270	0
224	20240527	163400	0	3270	3270	3270	3270	0
225	20240527	163300	0	3270	3270	3270	3270	0
226	20240527	163200	0	3270	3270	3270	3270	0
227	20240527	163100	0	3270	3270	3270	3270	0
228	20240527	163000	0	3270	3270	3270	3270	0
229	20240527	162900	0	3270	3270	3270	3270	0
230	20240527	162800	0	3270	3270	3270	3270	0
231	20240527	162700	0	3270	3270	3270	3270	0
232	20240527	162600	0	3270	3270	3270	3270	0
233	20240527	162500	0	3270	3270	3270	3270	0
234	20240527	162400	0	3270	3270	3270	3270	0
235	20240527	162300	0	3270	3270	3270	3270	0
236	20240527	162200	0	3270	3270	3270	3270	0
237	20240527	162100	0	3270	3270	3270	3270	0
238	20240527	162000	0	3270	3270	3270	3270	0
239	20240527	161900	0	3270	3270	3270	3270	0
240	20240527	161800	0	3270	3270	3270	3270	0
241	20240527	161700	0	3270	3270	3270	3270	0
242	20240527	161600	0	3270	3270	3270	3270	0
243	20240527	161500	0	3270	3270	3270	3270	0
244	20240527	161400	0	3270	3270	3270	3270	0
245	20240527	161300	0	3270	3270	3270	3270	0
246	20240527	161200	0	3270	3270	3270	3270	0
247	20240527	161100	0	3270	3270	3270	3270	0
248	20240527	161000	0	3270	3270	3270	3270	0
249	20240527	160900	0	3270	3270	3270	3270	0
250	20240527	160800	0	3270	3270	3270	3270	0
251	20240527	160700	0	3270	3270	3270	3270	0
252	20240527	160600	0	3270	3270	3270	3270	0
253	20240527	160500	0	3270	3270	3270	3270	0
254	20240527	160400	0	3270	3270	3270	3270	0
255	20240527	160300	0	3270	3270	3270	3270	0
256	20240527	160200	0	3270	3270	3270	3270	0
257	20240527	160100	0	3270	3270	3270	3270	0
258	20240527	160000	0	3270	3270	3270	3270	0
259	20240527	155900	0	3270	3270	3270	3270	0
260	20240527	155800	0	3270	3270	3270	3270	0
261	20240527	155700	0	3270	3270	3270	3270	0
262	20240527	155600	0	3270	3270	3270	3270	0
263	20240527	155500	0	3270	3270	3270	3270	0
264	20240527	155400	0	3270	3270	3270	3270	0
265	20240527	155300	0	3270	3270	3270	3270	0
266	20240527	155200	0	3270	3270	3270	3270	0
267	20240527	155100	0	3270	3270	3270	3270	0
268	20240527	155000	0	3270	3270	3270	3270	0
269	20240527	154900	0	3270	3270	3270	3270	0
270	20240527	154800	0	3270	3270	3270	3270	0
271	20240527	154700	0	3270	3270	3270	3270	0
272	20240527	154600	0	3270	3270	3270	3270	0
273	20240527	154500	0	3270	3270	3270	3270	0
274	20240527	154400	0	3270	3270	3270	3270	0
275	20240527	154300	0	3270	3270	3270	3270	0
276	20240527	154200	0	3270	3270	3270	3270	0
277	20240527	154100	0	3270	3270	3270	3270	0
278	20240527	154000	0	3270	3270	3270	3270	0
279	20240527	153900	0	3270	3270	3270	3270	0
280	20240527	153800	0	3270	3270	3270	3270	0
281	20240527	153700	0	3270	3270	3270	3270	0
282	20240527	153600	0	3270	3270	3270	3270	0
283	20240527	153500	0	3270	3270	3270	3270	0
284	20240527	153400	0	3270	3270	3270	3270	0
285	20240527	153300	0	3270	3270	3270	3270	0
286	20240527	153200	0	3270	3270	3270	3270	0
287	20240527	153100	0	3270	3270	3270	3270	0
288	20240527	153000	0	3270	3270	3270	3270	0
289	20240527	152900	0	3270	3270	3270	3270	0
290	20240527	152800	0	3270	3270	3270	3270	0
291	20240527	152700	0	3270	3270	3270	3270	0
292	20240527	152600	0	3270	3270	3270	3270	0
293	20240527	152500	0	3270	3270	3270	3270	0
294	20240527	152400	0	3270	3270	3270	3270	0
295	20240527	152300	0	3270	3270	3270	3270	0
296	20240527	152200	0	3270	3270	3270	3270	0
297	20240527	152100	0	3270	3270	3270	3270	0
298	20240527	152000	0	3270	3270	3270	3270	0
299	20240527	151900	0	3270	3270	3270	3270	0
300	20240527	151800	0	3270	3270	3270	3270	0
301	20240527	151700	0	3270	3270	3270	3270	0
302	20240527	151600	0	3270	3270	3270	3270	0
303	20240527	151500	0	3270	3270	3270	3270	0
304	20240527	151400	0	3270	3270	3270	3270	0
305	20240527	151300	0	3270	3270	3270	3270	0
306	20240527	151200	0	3270	3270	3270	3270	0
307	20240527	151100	0	3270	3270	3270	3270	0
308	20240527	151000	0	3270	3270	3270	3270	0
309	20240527	150900	0	3270	3270	3270	3270	0
310	20240527	150800	0	3270	3270	3270	3270	0
311	20240527	150700	0	3270	3270	3270	3270	0
312	20240527	150600	0	3270	3270	3270	3270	0
313	20240527	150500	0	3270	3270	3270	3270	0
314	20240527	150400	0	3270	3270	3270	3270	0
315	20240527	150300	0	3270	3270	3270	3270	0
316	20240527	150200	0	3270	3270	3270	3270	0
317	20240527	150100	0	3270	3270	3270	3270	0
318	20240527	150000	0	3270	3270	3270	3270	0
319	20240527	145900	0	3270	3270	3270	3270	0
320	20240527	145800	0	3270	3270	3270	3270	0
321	20240527	145700	0	3270	3270	3270	3270	0
322	20240527	145600	0	3270	3270	3270	3270	0
323	20240527	145500	0	3270	3270	3270	3270	0
324	20240527	145400	0	3270	3270	3270	3270	0
325	20240527	145300	0	3270	3270	3270	3270	0
326	20240527	145200	0	3270	3270	3270	3270	0
327	20240527	145100	0	3270	3270	3270	3270	0
328	20240527	145000	0	3270	3270	3270	3270	0
329	20240527	144900	0	3270	3270	3270	3270	0
330	20240527	144800	0	3270	3270	3270	3270	0
331	20240527	144700	0	3270	3270	3270	3270	0
332	20240527	144600	0	3270	3270	3270	3270	0
333	20240527	144500	0	3270	3270	3270	3270	0
334	20240527	144400	0	3270	3270	3270	3270	0
335	20240527	144300	0	3270	3270	3270	3270	0
336	20240527	144200	0	3270	3270	3270	3270	0
337	20240527	144100	0	3270	3270	3270	3270	0
338	20240527	144000	0	3270	3270	3270	3270	0
339	20240527	143900	0	3270	3270	3270	3270	0
340	20240527	143800	0	3270	3270	3270	3270	0
341	20240527	143700	0	3270	3270	3270	3270	0
342	20240527	143600	0	3270	3270	3270	3270	0
343	20240527	143500	0	3270	3270	3270	3270	0
344	20240527	143400	0	3270	3270	3270	3270	0
345	20240527	143300	0	3270	3270	3270	3270	0
346	20240527	143200	0	3270	3270	3270	3270	0
347	20240527	143100	0	3270	3270	3270	3270	0
348	20240527	143000	0	3270	3270	3270	3270	0
349	20240527	142900	0	3270	3270	3270	3270	0
350	20240527	142800	0	3270	3270	3270	3270	0
351	20240527	142700	0	3270	3270	3270	3270	0
352	20240527	142600	0	3270	3270	3270	3270	0
353	20240527	142500	0	3270	3270	3270	3270	0
354	20240527	142400	0	3270	3270	3270	3270	0
355	20240527	142300	0	3270	3270	3270	3270	0
356	20240527	142200	0	3270	3270	3270	3270	0
357	20240527	142100	0	3270	3270	3270	3270	0
358	20240527	142000	0	3270	3270	3270	3270	0
359	20240527	141900	0	3270	3270	3270	3270	0
360	20240527	141800	0	3270	3270	3270	3270	0
361	20240527	141700	0	3270	3270	3270	3270	0
362	20240527	141600	0	3270	3270	3270	3270	0
363	20240527	141500	0	3270	3270	3270	3270	0
364	20240527	141400	0	3270	3270	3270	3270	0
365	20240527	141300	0	3270	3270	3270	3270	0
366	20240527	141200	0	3270	3270	3270	3270	0
367	20240527	141100	0	3270	3270	3270	3270	0
368	20240527	141000	0	3270	3270	3270	3270	0
369	20240527	140900	0	3270	3270	3270	3270	0
370	20240527	140800	0	3270	3270	3270	3270	0
371	20240527	140700	0	3270	3270	3270	3270	0
372	20240527	140600	0	3270	3270	3270	3270	0
373	20240527	140500	0	3270	3270	3270	3270	0
374	20240527	140400	0	3270	3270	3270	3270	0
375	20240527	140300	0	3270	3270	3270	3270	0
376	20240527	140200	0	3270	3270	3270	3270	0
377	20240527	140100	0	3270	3270	3270	3270	0
378	20240527	140000	0	3270	3270	3270	3270	0
379	20240527	135900	0	3270	3270	3270	3270	0
380	20240527	135800	0	3270	3270	3270	3270	0
381	20240527	135700	0	3270	3270	3270	3270	0
382	20240527	135600	0	3270	3270	3270	3270	0
383	20240527	135500	0	3270	3270	3270	3270	0
384	20240527	135400	0	3270	3270	3270	3270	0
385	20240527	135300	0	3270	3270	3270	3270	0
386	20240527	135200	0	3270	3270	3270	3270	0
387	20240527	135100	0	3270	3270	3270	3270	0
388	20240527	135000	0	3270	3270	3270	3270	0
389	20240527	134900	0	3270	3270	3270	3270	0
390	20240527	134800	0	3270	3270	3270	3270	0
391	20240527	134700	0	3270	3270	3270	3270	0
392	20240527	134600	0	3270	3270	3270	3270	0
393	20240527	134500	0	3270	3270	3270	3270	0
394	20240527	134400	0	3270	3270	3270	3270	0
395	20240527	134300	0	3270	3270	3270	3270	0
396	20240527	134200	0	3270	3270	3270	3270	0
397	20240527	134100	0	3270	3270	3270	3270	0
398	20240527	134000	0	3270	3270	3270	3270	0
399	20240527	133900	0	3270	3270	3270	3270	0
400	20240527	133800	0	3270	3270	3270	3270	0
401	20240527	133700	0	3270	3270	3270	3270	0
402	20240527	133600	0	3270	3270	3270	3270	0
403	20240527	133500	0	3270	3270	3270	3270	0
404	20240527	133400	0	3270	3270	3270	3270	0
405	20240527	133300	0	3270	3270	3270	3270	0
406	20240527	133200	0	3270	3270	3270	3270	0
407	20240527	133100	0	3270	3270	3270	3270	0
408	20240527	133000	0	3270	3270	3270	3270	0
409	20240527	132900	0	3270	3270	3270	3270	0
410	20240527	132800	0	3270	3270	3270	3270	0
411	20240527	132700	0	3270	3270	3270	3270	0
412	20240527	132600	0	3270	3270	3270	3270	0
413	20240527	132500	0	3270	3270	3270	3270	0
414	20240527	132400	0	3270	3270	3270	3270	0
415	20240527	132300	0	3270	3270	3270	3270	0
416	20240527	132200	0	3270	3270	3270	3270	0
417	20240527	132100	0	3270	3270	3270	3270	0
418	20240527	132000	0	3270	3270	3270	3270	0
419	20240527	131900	0	3270	3270	3270	3270	0
420	20240527	131800	0	3270	3270	3270	3270	0
421	20240527	131700	0	3270	3270	3270	3270	0
422	20240527	131600	0	3270	3270	3270	3270	0
423	20240527	131500	0	3270	3270	3270	3270	0
424	20240527	131400	0	3270	3270	3270	3270	0
425	20240527	131300	0	3270	3270	3270	3270	0
426	20240527	131200	0	3270	3270	3270	3270	0
427	20240527	131100	0	3270	3270	3270	3270	0
428	20240527	131000	0	3270	3270	3270	3270	0
429	20240527	130900	0	3270	3270	3270	3270	0
430	20240527	130800	0	3270	3270	3270	3270	0
431	20240527	130700	0	3270	3270	3270	3270	0
432	20240527	130600	0	3270	3270	3270	3270	0
433	20240527	130500	0	3270	3270	3270	3270	0
434	20240527	130400	0	3270	3270	3270	3270	0
435	20240527	130300	0	3270	3270	3270	3270	0
436	20240527	130200	0	3270	3270	3270	3270	0
437	20240527	130100	0	3270	3270	3270	3270	0
438	20240527	130000	0	3270	3270	3270	3270	0
439	20240527	125900	0	3270	3270	3270	3270	0
440	20240527	125800	0	3270	3270	3270	3270	0
441	20240527	125700	0	3270	3270	3270	3270	0
442	20240527	125600	0	3270	3270	3270	3270	0
443	20240527	125500	0	3270	3270	3270	3270	0
444	20240527	125400	0	3270	3270	3270	3270	0
445	20240527	125300	0	3270	3270	3270	3270	0
446	20240527	125200	0	3270	3270	3270	3270	0
447	20240527	125100	0	3270	3270	3270	3270	0
448	20240527	125000	0	3270	3270	3270	3270	0
449	20240527	124900	0	3270	3270	3270	3270	0
450	20240527	124800	0	3270	3270	3270	3270	0
451	20240527	124700	0	3270	3270	3270	3270	0
452	20240527	124600	0	3270	3270	3270	3270	0
453	20240527	124500	0	3270	3270	3270	3270	0
454	20240527	124400	0	3270	3270	3270	3270	0
455	20240527	124300	0	3270	3270	3270	3270	0
456	20240527	124200	0	3270	3270	3270	3270	0
457	20240527	124100	0	3270	3270	3270	3270	0
458	20240527	124000	0	3270	3270	3270	3270	0
459	20240527	123900	0	3270	3270	3270	3270	0
460	20240527	123800	0	3270	3270	3270	3270	0
461	20240527	123700	0	3270	3270	3270	3270	0
462	20240527	123600	0	3270	3270	3270	3270	0
463	20240527	123500	0	3270	3270	3270	3270	0
464	20240527	123400	0	3270	3270	3270	3270	0
465	20240527	123300	0	3270	3270	3270	3270	0
466	20240527	123200	0	3270	3270	3270	3270	0
467	20240527	123100	0	3270	3270	3270	3270	0
468	20240527	123000	0	3270	3270	3270	3270	0
469	20240527	122900	0	3270	3270	3270	3270	0
470	20240527	122800	0	3270	3270	3270	3270	0
471	20240527	122700	0	3270	3270	3270	3270	0
472	20240527	122600	0	3270	3270	3270	3270	0
473	20240527	122500	0	3270	3270	3270	3270	0
474	20240527	122400	0	3270	3270	3270	3270	0
475	20240527	122300	0	3270	3270	3270	3270	0
476	20240527	122200	0	3270	3270	3270	3270	0
477	20240527	122100	0	3270	3270	3270	3270	0
478	20240527	122000	0	3270	3270	3270	3270	0
479	20240527	121900	0	3270	3270	3270	3270	0
480	20240527	121800	0	3270	3270	3270	3270	0
481	20240527	121700	0	3270	3270	3270	3270	0
482	20240527	121600	0	3270	3270	3270	3270	0
483	20240527	121500	0	3270	3270	3270	3270	0
484	20240527	121400	0	3270	3270	3270	3270	0
485	20240527	121300	0	3270	3270	3270	3270	0
486	20240527	121200	0	3270	3270	3270	3270	0
487	20240527	121100	0	3270	3270	3270	3270	0
488	20240527	121000	0	3270	3270	3270	3270	0
489	20240527	120900	0	3270	3270	3270	3270	0
490	20240527	120800	0	3270	3270	3270	3270	0
491	20240527	120700	0	3270	3270	3270	3270	0
492	20240527	120600	0	3270	3270	3270	3270	0
493	20240527	120500	0	3270	3270	3270	3270	0
494	20240527	120400	0	3270	3270	3270	3270	0
495	20240527	120300	0	3270	3270	3270	3270	0
496	20240527	120200	0	3270	3270	3270	3270	0
497	20240527	120100	0	3270	3270	3270	3270	0
498	20240527	120000	0	3270	3270	3270	3270	0
499	20240527	115900	0	3270	3270	3270	3270	0
500	20240527	115800	0	3270	3270	3270	3270	0
501	20240527	115700	0	3270	3270	3270	3270	0
502	20240527	115600	0	3270	3270	3270	3270	0
503	20240527	115500	0	3270	3270	3270	3270	0
504	20240527	115400	0	3270	3270	3270	3270	0
505	20240527	115300	0	3270	3270	3270	3270	0
506	20240527	115200	0	3270	3270	3270	3270	0
507	20240527	115100	0	3270	3270	3270	3270	0
508	20240527	115000	0	3270	3270	3270	3270	0
509	20240527	114900	0	3270	3270	3270	3270	0
510	20240527	114800	0	3270	3270	3270	3270	0
511	20240527	114700	0	3270	3270	3270	3270	0
512	20240527	114600	0	3270	3270	3270	3270	0
513	20240527	114500	0	3270	3270	3270	3270	0
514	20240527	114400	0	3270	3270	3270	3270	0
515	20240527	114300	0	3270	3270	3270	3270	0
516	20240527	114200	0	3270	3270	3270	3270	0
517	20240527	114100	0	3270	3270	3270	3270	0
518	20240527	114000	0	3270	3270	3270	3270	0
519	20240527	113900	0	3270	3270	3270	3270	0
520	20240527	113800	0	3270	3270	3270	3270	0
521	20240527	113700	0	3270	3270	3270	3270	0
522	20240527	113600	0	3270	3270	3270	3270	0
523	20240527	113500	0	3270	3270	3270	3270	0
524	20240527	113400	0	3270	3270	3270	3270	0
525	20240527	113300	0	3270	3270	3270	3270	0
526	20240527	113200	0	3270	3270	3270	3270	0
527	20240527	113100	0	3270	3270	3270	3270	0
528	20240527	113000	0	3270	3270	3270	3270	0
529	20240527	112900	0	3270	3270	3270	3270	0
530	20240527	112800	0	3270	3270	3270	3270	0
531	20240527	112700	0	3270	3270	3270	3270	0
532	20240527	112600	0	3270	3270	3270	3270	0
533	20240527	112500	0	3270	3270	3270	3270	0
534	20240527	112400	0	3270	3270	3270	3270	0
535	20240527	112300	0	3270	3270	3270	3270	0
536	20240527	112200	0	3270	3270	3270	3270	0
537	20240527	112100	0	3270	3270	3270	3270	0
538	20240527	112000	0	3270	3270	3270	3270	0
539	20240527	111900	0	3270	3270	3270	3270	0
540	20240527	111800	0	3270	3270	3270	3270	0
541	20240527	111700	0	3270	3270	3270	3270	0
542	20240527	111600	0	3270	3270	3270	3270	0
543	20240527	111500	0	3270	3270	3270	3270	0
544	20240527	111400	0	3270	3270	3270	3270	0
545	20240527	111300	0	3270	3270	3270	3270	0
546	20240527	111200	0	3270	3270	3270	3270	0
547	20240527	111100	0	3270	3270	3270	3270	0
548	20240527	111000	0	3270	3270	3270	3270	0
549	20240527	110900	0	3270	3270	3270	3270	0
550	20240527	110800	0	3270	3270	3270	3270	0
551	20240527	110700	0	3270	3270	3270	3270	0
552	20240527	110600	0	3270	3270	3270	3270	0
553	20240527	110500	0	3270	3270	3270	3270	0
554	20240527	110400	0	3270	3270	3270	3270	0
555	20240527	110300	0	3270	3270	3270	3270	0
556	20240527	110200	0	3270	3270	3270	3270	0
557	20240527	110100	0	3270	3270	3270	3270	0
558	20240527	110000	0	3270	3270	3270	3270	0
559	20240527	105900	0	3270	3270	3270	3270	0
560	20240527	105800	0	3270	3270	3270	3270	0
561	20240527	105700	0	3270	3270	3270	3270	0
562	20240527	105600	0	3270	3270	3270	3270	0
563	20240527	105500	0	3270	3270	3270	3270	0
564	20240527	105400	0	3270	3270	3270	3270	0
565	20240527	105300	0	3270	3270	3270	3270	0
566	20240527	105200	0	3270	3270	3270	3270	0
567	20240527	105100	0	3270	3270	3270	3270	0
568	20240527	105000	0	3270	3270	3270	3270	0
569	20240527	104900	0	3270	3270	3270	3270	0
570	20240527	104800	0	3270	3270	3270	3270	0
571	20240527	104700	0	3270	3270	3270	3270	0
572	20240527	104600	0	3270	3270	3270	3270	0
573	20240527	104500	0	3270	3270	3270	3270	0
574	20240527	104400	0	3270	3270	3270	3270	0
575	20240527	104300	0	3270	3270	3270	3270	0
576	20240527	104200	0	3270	3270	3270	3270	0
577	20240527	104100	0	3270	3270	3270	3270	0
578	20240527	104000	0	3270	3270	3270	3270	0
579	20240527	103900	0	3270	3270	3270	3270	0
580	20240527	103800	0	3270	3270	3270	3270	0
581	20240527	103700	0	3270	3270	3270	3270	0
582	20240527	103600	0	3270	3270	3270	3270	0
583	20240527	103500	0	3270	3270	3270	3270	0
584	20240527	103400	0	3270	3270	3270	3270	0
585	20240527	103300	0	3270	3270	3270	3270	0
586	20240527	103200	0	3270	3270	3270	3270	0
587	20240527	103100	0	3270	3270	3270	3270	0
588	20240527	103000	0	3270	3270	3270	3270	0
589	20240527	102900	0	3270	3270	3270	3270	0
590	20240527	102800	0	3270	3270	3270	3270	0
591	20240527	102700	0	3270	3270	3270	3270	0
592	20240527	102600	0	3270	3270	3270	3270	0
593	20240527	102500	0	3270	3270	3270	3270	0
594	20240527	102400	0	3270	3270	3270	3270	0
595	20240527	102300	0	3270	3270	3270	3270	0
596	20240527	102200	0	3270	3270	3270	3270	0
597	20240527	102100	0	3270	3270	3270	3270	0
598	20240527	102000	0	3270	3270	3270	3270	0
599	20240527	101900	0	3270	3270	3270	3270	0
600	20240527	101800	0	3270	3270	3270	3270	0
601	20240527	101700	0	3270	3270	3270	3270	0
602	20240527	101600	0	3270	3270	3270	3270	0
603	20240527	101500	0	3270	3270	3270	3270	0
604	20240527	101400	0	3270	3270	3270	3270	0
605	20240527	101300	0	3270	3270	3270	3270	0
606	20240527	101200	0	3270	3270	3270	3270	0
607	20240527	101100	0	3270	3270	3270	3270	0
608	20240527	101000	0	3270	3270	3270	3270	0
609	20240527	100900	0	3270	3270	3270	3270	0
610	20240527	100800	0	3270	3270	3270	3270	0
611	20240527	100700	0	3270	3270	3270	3270	0
612	20240527	100600	0	3270	3270	3270	3270	0
613	20240527	100500	0	3270	3270	3270	3270	0
614	20240527	100400	0	3270	3270	3270	3270	0
615	20240527	100300	0	3270	3270	3270	3270	0
616	20240527	100200	0	3270	3270	3270	3270	0
617	20240527	100100	0	3270	3270	3270	3270	0
618	20240527	100000	0	3270	3270	3270	3270	0
619	20240527	095900	0	3270	3270	3270	3270	0
620	20240527	095800	0	3270	3270	3270	3270	0
621	20240527	095700	0	3270	3270	3270	3270	0
622	20240527	095600	0	3270	3270	3270	3270	0
623	20240527	095500	0	3270	3270	3270	3270	0
624	20240527	095400	0	3270	3270	3270	3270	0
625	20240527	095300	0	3270	3270	3270	3270	0
626	20240527	095200	0	3270	3270	3270	3270	0
627	20240527	095100	0	3270	3270	3270	3270	0
628	20240527	095000	0	3270	3270	3270	3270	0
629	20240527	094900	0	3270	3270	3270	3270	0
630	20240527	094800	0	3270	3270	3270	3270	0
631	20240527	094700	0	3270	3270	3270	3270	0
632	20240527	094600	0	3270	3270	3270	3270	0
633	20240527	094500	0	3270	3270	3270	3270	0
634	20240527	094400	0	3270	3270	3270	3270	0
635	20240527	094300	0	3270	3270	3270	3270	0
636	20240527	094200	0	3270	3270	3270	3270	0
637	20240527	094100	0	3270	3270	3270	3270	0
638	20240527	094000	0	3270	3270	3270	3270	0
639	20240527	093900	0	3270	3270	3270	3270	0
640	20240527	093800	0	3270	3270	3270	3270	0
641	20240527	093700	0	3270	3270	3270	3270	0
642	20240527	093600	0	3270	3270	3270	3270	0
643	20240527	093500	0	3270	3270	3270	3270	0
644	20240527	093400	0	3270	3270	3270	3270	0
645	20240527	093300	0	3270	3270	3270	3270	0
646	20240527	093200	0	3270	3270	3270	3270	0
647	20240527	093100	0	3270	3270	3270	3270	0
648	20240527	093000	0	3270	3270	3270	3270	0
649	20240527	092900	0	3270	3270	3270	3270	0
650	20240527	092800	0	3270	3270	3270	3270	0
651	20240527	092700	0	3270	3270	3270	3270	0
652	20240527	092600	0	3270	3270	3270	3270	0
653	20240527	092500	0	3270	3270	3270	3270	0
654	20240527	092400	0	3270	3270	3270	3270	0
655	20240527	092300	0	3270	3270	3270	3270	0
656	20240527	092200	0	3270	3270	3270	3270	0
657	20240527	092100	0	3270	3270	3270	3270	0
658	20240527	092000	0	3270	3270	3270	3270	0
659	20240527	091900	0	3270	3270	3270	3270	0
660	20240527	091800	0	3270	3270	3270	3270	0
661	20240527	091700	0	3270	3270	3270	3270	0
662	20240527	091600	0	3270	3270	3270	3270	0
663	20240527	091500	0	3270	3270	3270	3270	0
664	20240527	091400	0	3270	3270	3270	3270	0
665	20240527	091300	0	3270	3270	3270	3270	0
666	20240527	091200	0	3270	3270	3270	3270	0
667	20240527	091100	0	3270	3270	3270	3270	0
668	20240527	091000	0	3270	3270	3270	3270	0
669	20240527	090900	0	3270	3270	3270	3270	0
670	20240527	090800	0	3270	3270	3270	3270	0
671	20240527	090700	0	3270	3270	3270	3270	0
672	20240527	090600	0	3270	3270	3270	3270	0
673	20240527	090500	0	3270	3270	3270	3270	0
674	20240527	090400	0	3270	3270	3270	3270	0
675	20240527	090300	0	3270	3270	3270	3270	0
676	20240527	090200	0	3270	3270	3270	3270	0
677	20240527	090100	0	3270	3270	3270	3270	0
678	20240527	090000	0	3270	3270	3270	3270	0