KissMeData/253610/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	185900	3156944	1650	1650	1650	1650	8
3	20230530	185800	3156944	1650	1650	1650	1650	0
4	20230530	185700	3156944	1650	1650	1650	1650	0
5	20230530	185600	3156944	1650	1650	1650	1650	0
6	20230530	185500	3156944	1650	1650	1650	1650	0
7	20230530	185400	3156944	1650	1650	1650	1650	0
8	20230530	185300	3156944	1650	1650	1650	1650	0
9	20230530	185200	3156944	1650	1650	1650	1650	0
10	20230530	185100	3156944	1650	1650	1650	1650	0
11	20230530	185000	3156944	1650	1650	1650	1650	0
12	20230530	184900	3156944	1650	1650	1650	1650	0
13	20230530	184800	3156944	1650	1650	1650	1650	0
14	20230530	184700	3156944	1650	1650	1650	1650	0
15	20230530	184600	3156944	1650	1650	1650	1650	0
16	20230530	184500	3156944	1650	1650	1650	1650	0
17	20230530	184400	3156944	1650	1650	1650	1650	0
18	20230530	184300	3156944	1650	1650	1650	1650	0
19	20230530	184200	3156944	1650	1650	1650	1650	0
20	20230530	184100	3156944	1650	1650	1650	1650	0
21	20230530	184000	3156944	1650	1650	1650	1650	0
22	20230530	183900	3156944	1650	1650	1650	1650	0
23	20230530	183800	3156944	1650	1650	1650	1650	0
24	20230530	183700	3156944	1650	1650	1650	1650	0
25	20230530	183600	3156944	1650	1650	1650	1650	0
26	20230530	183500	3156944	1650	1650	1650	1650	0
27	20230530	183400	3156944	1650	1650	1650	1650	0
28	20230530	183300	3156944	1650	1650	1650	1650	0
29	20230530	183200	3156944	1650	1650	1650	1650	0
30	20230530	183100	3156944	1650	1650	1650	1650	0
31	20230530	183000	3156944	1650	1650	1650	1650	0
32	20230530	182900	3156944	1650	1650	1650	1650	8
33	20230530	182800	3156944	1650	1650	1650	1650	0
34	20230530	182700	3156944	1650	1650	1650	1650	0
35	20230530	182600	3156944	1650	1650	1650	1650	0
36	20230530	182500	3156944	1650	1650	1650	1650	0
37	20230530	182400	3156944	1650	1650	1650	1650	0
38	20230530	182300	3156944	1650	1650	1650	1650	0
39	20230530	182200	3156944	1650	1650	1650	1650	0
40	20230530	182100	3156944	1650	1650	1650	1650	0
41	20230530	182000	3156944	1650	1650	1650	1650	0
42	20230530	181900	3156944	1650	1650	1650	1650	0
43	20230530	181800	3156944	1650	1650	1650	1650	0
44	20230530	181700	3156944	1650	1650	1650	1650	0
45	20230530	181600	3156944	1650	1650	1650	1650	0
46	20230530	181500	3156944	1650	1650	1650	1650	0
47	20230530	181400	3156944	1650	1650	1650	1650	0
48	20230530	181300	3156944	1650	1650	1650	1650	0
49	20230530	181200	3156944	1650	1650	1650	1650	0
50	20230530	181100	3156944	1650	1650	1650	1650	0
51	20230530	181000	3156944	1650	1650	1650	1650	0
52	20230530	180900	3156944	1650	1650	1650	1650	0
53	20230530	180800	3156944	1650	1650	1650	1650	0
54	20230530	180700	3156944	1650	1650	1650	1650	0
55	20230530	180600	3156944	1650	1650	1650	1650	0
56	20230530	180500	3156944	1650	1650	1650	1650	0
57	20230530	180400	3156944	1650	1650	1650	1650	0
58	20230530	180300	3156944	1650	1650	1650	1650	0
59	20230530	180200	3156944	1650	1650	1650	1650	0
60	20230530	180100	3156944	1650	1650	1650	1650	0
61	20230530	180000	3156944	1650	1650	1650	1650	0
62	20230530	175900	3156944	1650	1650	1650	1650	8
63	20230530	175800	3156944	1650	1650	1650	1650	0
64	20230530	175700	3156944	1650	1650	1650	1650	0
65	20230530	175600	3156944	1650	1650	1650	1650	0
66	20230530	175500	3156944	1650	1650	1650	1650	0
67	20230530	175400	3156944	1650	1650	1650	1650	0
68	20230530	175300	3156944	1650	1650	1650	1650	0
69	20230530	175200	3156944	1650	1650	1650	1650	0
70	20230530	175100	3156944	1650	1650	1650	1650	0
71	20230530	175000	3156944	1650	1650	1650	1650	0
72	20230530	174900	3156944	1650	1650	1650	1650	0
73	20230530	174800	3156944	1650	1650	1650	1650	0
74	20230530	174700	3156944	1650	1650	1650	1650	0
75	20230530	174600	3156944	1650	1650	1650	1650	0
76	20230530	174500	3156944	1650	1650	1650	1650	0
77	20230530	174400	3156944	1650	1650	1650	1650	0
78	20230530	174300	3156944	1650	1650	1650	1650	0
79	20230530	174200	3156944	1650	1650	1650	1650	0
80	20230530	174100	3156944	1650	1650	1650	1650	0
81	20230530	174000	3156944	1650	1650	1650	1650	0
82	20230530	173900	3156944	1650	1650	1650	1650	0
83	20230530	173800	3156944	1650	1650	1650	1650	0
84	20230530	173700	3156944	1650	1650	1650	1650	0
85	20230530	173600	3156944	1650	1650	1650	1650	0
86	20230530	173500	3156944	1650	1650	1650	1650	0
87	20230530	173400	3156944	1650	1650	1650	1650	0
88	20230530	173300	3156944	1650	1650	1650	1650	0
89	20230530	173200	3156944	1650	1650	1650	1650	0
90	20230530	173100	3156944	1650	1650	1650	1650	0
91	20230530	173000	3156944	1650	1650	1650	1650	0
92	20230530	172900	3156944	1650	1650	1650	1650	8
93	20230530	172800	3156944	1650	1650	1650	1650	0
94	20230530	172700	3156944	1650	1650	1650	1650	0
95	20230530	172600	3156944	1650	1650	1650	1650	0
96	20230530	172500	3156944	1650	1650	1650	1650	0
97	20230530	172400	3156944	1650	1650	1650	1650	0
98	20230530	172300	3156944	1650	1650	1650	1650	0
99	20230530	172200	3156944	1650	1650	1650	1650	0
100	20230530	172100	3156944	1650	1650	1650	1650	0
101	20230530	172000	3156944	1650	1650	1650	1650	0
102	20230530	171900	3156944	1650	1650	1650	1650	0
103	20230530	171800	3156944	1650	1650	1650	1650	0
104	20230530	171700	3156944	1650	1650	1650	1650	0
105	20230530	171600	3156944	1650	1650	1650	1650	0
106	20230530	171500	3156944	1650	1650	1650	1650	0
107	20230530	171400	3156944	1650	1650	1650	1650	0
108	20230530	171300	3156944	1650	1650	1650	1650	0
109	20230530	171200	3156944	1650	1650	1650	1650	0
110	20230530	171100	3156944	1650	1650	1650	1650	0
111	20230530	171000	3156944	1650	1650	1650	1650	0
112	20230530	170900	3156944	1650	1650	1650	1650	0
113	20230530	170800	3156944	1650	1650	1650	1650	0
114	20230530	170700	3156944	1650	1650	1650	1650	0
115	20230530	170600	3156944	1650	1650	1650	1650	0
116	20230530	170500	3156944	1650	1650	1650	1650	0
117	20230530	170400	3156944	1650	1650	1650	1650	0
118	20230530	170300	3156944	1650	1650	1650	1650	0
119	20230530	170200	3156944	1650	1650	1650	1650	0
120	20230530	170100	3156944	1650	1650	1650	1650	0
121	20230530	170000	3156944	1650	1650	1650	1650	0
122	20230530	165900	3156944	1650	1650	1650	1650	8
123	20230530	165800	3156944	1650	1650	1650	1650	0
124	20230530	165700	3156944	1650	1650	1650	1650	0
125	20230530	165600	3156944	1650	1650	1650	1650	0
126	20230530	165500	3156944	1650	1650	1650	1650	0
127	20230530	165400	3156944	1650	1650	1650	1650	0
128	20230530	165300	3156944	1650	1650	1650	1650	0
129	20230530	165200	3156944	1650	1650	1650	1650	0
130	20230530	165100	3156944	1650	1650	1650	1650	0
131	20230530	165000	3156944	1650	1650	1650	1650	0
132	20230530	164900	3156944	1650	1650	1650	1650	0
133	20230530	164800	3156944	1650	1650	1650	1650	0
134	20230530	164700	3156944	1650	1650	1650	1650	0
135	20230530	164600	3156944	1650	1650	1650	1650	0
136	20230530	164500	3156944	1650	1650	1650	1650	0
137	20230530	164400	3156944	1650	1650	1650	1650	0
138	20230530	164300	3156944	1650	1650	1650	1650	0
139	20230530	164200	3156944	1650	1650	1650	1650	0
140	20230530	164100	3156944	1650	1650	1650	1650	0
141	20230530	164000	3156944	1650	1650	1650	1650	0
142	20230530	163900	3156944	1650	1650	1650	1650	0
143	20230530	163800	3156944	1650	1650	1650	1650	0
144	20230530	163700	3156944	1650	1650	1650	1650	0
145	20230530	163600	3156944	1650	1650	1650	1650	0
146	20230530	163500	3156944	1650	1650	1650	1650	0
147	20230530	163400	3156944	1650	1650	1650	1650	0
148	20230530	163300	3156944	1650	1650	1650	1650	0
149	20230530	163200	3156944	1650	1650	1650	1650	0
150	20230530	163100	3156944	1650	1650	1650	1650	0
151	20230530	163000	3156944	1650	1650	1650	1650	0
152	20230530	162900	3156944	1650	1650	1650	1650	8
153	20230530	162800	3156944	1650	1650	1650	1650	0
154	20230530	162700	3156944	1650	1650	1650	1650	0
155	20230530	162600	3156944	1650	1650	1650	1650	0
156	20230530	162500	3156944	1650	1650	1650	1650	0
157	20230530	162400	3156944	1650	1650	1650	1650	0
158	20230530	162300	3156944	1650	1650	1650	1650	0
159	20230530	162200	3156944	1650	1650	1650	1650	0
160	20230530	162100	3156944	1650	1650	1650	1650	0
161	20230530	162000	3156944	1650	1650	1650	1650	0
162	20230530	161900	3156944	1650	1650	1650	1650	0
163	20230530	161800	3156944	1650	1650	1650	1650	0
164	20230530	161700	3156944	1650	1650	1650	1650	0
165	20230530	161600	3156944	1650	1650	1650	1650	0
166	20230530	161500	3156944	1650	1650	1650	1650	0
167	20230530	161400	3156944	1650	1650	1650	1650	0
168	20230530	161300	3156944	1650	1650	1650	1650	0
169	20230530	161200	3156944	1650	1650	1650	1650	0
170	20230530	161100	3156944	1650	1650	1650	1650	0
171	20230530	161000	3156944	1650	1650	1650	1650	0
172	20230530	160900	3156944	1650	1650	1650	1650	0
173	20230530	160800	3156944	1650	1650	1650	1650	0
174	20230530	160700	3156944	1650	1650	1650	1650	0
175	20230530	160600	3156944	1650	1650	1650	1650	0
176	20230530	160500	3156944	1650	1650	1650	1650	0
177	20230530	160400	3156944	1650	1650	1650	1650	0
178	20230530	160300	3156944	1650	1650	1650	1650	0
179	20230530	160200	3156944	1650	1650	1650	1650	0
180	20230530	160100	3156944	1650	1650	1650	1650	0
181	20230530	160000	3156944	1650	1650	1650	1650	0
182	20230530	155900	3156944	1650	1650	1650	1650	8
183	20230530	155800	3156944	1650	1650	1650	1650	0
184	20230530	155700	3156944	1650	1650	1650	1650	0
185	20230530	155600	3156944	1650	1650	1650	1650	0
186	20230530	155500	3156944	1650	1650	1650	1650	0
187	20230530	155400	3156944	1650	1650	1650	1650	0
188	20230530	155300	3156944	1650	1650	1650	1650	0
189	20230530	155200	3156944	1650	1650	1650	1650	0
190	20230530	155100	3156944	1650	1650	1650	1650	0
191	20230530	155000	3156944	1650	1650	1650	1650	0
192	20230530	154900	3156944	1650	1650	1650	1650	0
193	20230530	154800	3156944	1650	1650	1650	1650	0
194	20230530	154700	3156944	1650	1650	1650	1650	0
195	20230530	154600	3156944	1650	1650	1650	1650	0
196	20230530	154500	3156944	1650	1650	1650	1650	0
197	20230530	154400	3156944	1650	1650	1650	1650	0
198	20230530	154300	3156944	1650	1650	1650	1650	0
199	20230530	154200	3156944	1650	1650	1650	1650	0
200	20230530	154100	3156944	1650	1650	1650	1650	0
201	20230530	154000	3156944	1650	1650	1650	1650	0
202	20230530	153900	3156944	1650	1650	1650	1650	0
203	20230530	153800	3156944	1650	1650	1650	1650	0
204	20230530	153700	3156944	1650	1650	1650	1650	0
205	20230530	153600	3156944	1650	1650	1650	1650	0
206	20230530	153500	3156944	1650	1650	1650	1650	0
207	20230530	153400	3156944	1650	1650	1650	1650	0
208	20230530	153300	3156944	1650	1650	1650	1650	0
209	20230530	153200	3156944	1650	1650	1650	1650	0
210	20230530	153100	3156944	1650	1650	1650	1650	0
211	20230530	153000	3156944	1650	1650	1650	1650	0
212	20230530	152900	3156944	1650	1650	1650	1650	0
213	20230530	152800	3156944	1650	1650	1650	1650	0
214	20230530	152700	3156944	1650	1650	1650	1650	0
215	20230530	152600	3156944	1650	1650	1650	1650	0
216	20230530	152500	3156944	1650	1650	1650	1650	0
217	20230530	152400	3156944	1650	1650	1650	1650	0
218	20230530	152300	3156944	1650	1650	1650	1650	0
219	20230530	152200	3156944	1650	1650	1650	1650	0
220	20230530	152100	3156944	1650	1650	1650	1650	0
221	20230530	152000	3156944	1650	1650	1650	1650	0
222	20230530	151900	3156944	1650	1650	1650	1650	0
223	20230530	151800	3156944	1650	1650	1650	1650	0
224	20230530	151700	3156944	1650	1650	1650	1650	0
225	20230530	151600	3156944	1650	1650	1650	1650	0
226	20230530	151500	3156944	1650	1650	1650	1650	0
227	20230530	151400	3156944	1650	1650	1650	1650	0
228	20230530	151300	3156944	1650	1650	1650	1650	0
229	20230530	151200	3156944	1650	1650	1650	1650	0
230	20230530	151100	3156944	1650	1650	1650	1650	0
231	20230530	151000	3156944	1650	1650	1650	1650	0
232	20230530	150900	3156944	1650	1650	1650	1650	0
233	20230530	150800	3156944	1650	1650	1650	1650	0
234	20230530	150700	3156944	1650	1650	1650	1650	0
235	20230530	150600	3156944	1650	1650	1650	1650	0
236	20230530	150500	3156944	1650	1650	1650	1650	0
237	20230530	150400	3156944	1650	1650	1650	1650	0
238	20230530	150300	3156944	1650	1650	1650	1650	0
239	20230530	150200	3156944	1650	1650	1650	1650	0
240	20230530	150100	3156944	1650	1650	1650	1650	0
241	20230530	150000	3156944	1650	1650	1650	1650	0
242	20230530	145900	3156944	1650	1650	1650	1650	0
243	20230530	145800	3156944	1650	1650	1650	1650	0
244	20230530	145700	3156944	1650	1650	1650	1650	0
245	20230530	145600	3156944	1650	1650	1650	1650	0
246	20230530	145500	3156944	1650	1650	1650	1650	0
247	20230530	145400	3156944	1650	1650	1650	1650	8
248	20230530	145300	3143744	1650	1650	1650	1650	364
249	20230530	145200	2543144	1650	1650	1650	1650	0
250	20230530	145100	2543144	1650	1650	1650	1650	0
251	20230530	145000	2543144	1650	1650	1650	1650	0
252	20230530	144900	2543144	1650	1650	1650	1650	0
253	20230530	144800	2543144	1650	1650	1650	1650	0
254	20230530	144700	2543144	1650	1650	1650	1650	0
255	20230530	144600	2543144	1650	1650	1650	1650	0
256	20230530	144500	2543144	1650	1650	1650	1650	0
257	20230530	144400	2543144	1650	1650	1650	1650	0
258	20230530	144300	2543144	1650	1650	1650	1650	0
259	20230530	144200	2543144	1650	1650	1650	1650	0
260	20230530	144100	2543144	1650	1650	1650	1650	0
261	20230530	144000	2543144	1650	1650	1650	1650	0
262	20230530	143900	2543144	1650	1650	1650	1650	0
263	20230530	143800	2543144	1650	1650	1650	1650	0
264	20230530	143700	2543144	1650	1650	1650	1650	0
265	20230530	143600	2543144	1650	1650	1650	1650	0
266	20230530	143500	2543144	1650	1650	1650	1650	0
267	20230530	143400	2543144	1650	1650	1650	1650	0
268	20230530	143300	2543144	1650	1650	1650	1650	0
269	20230530	143200	2543144	1650	1650	1650	1650	0
270	20230530	143100	2543144	1650	1650	1650	1650	0
271	20230530	143000	2543144	1650	1650	1650	1650	0
272	20230530	142900	2543144	1650	1650	1650	1650	0
273	20230530	142800	2543144	1650	1650	1650	1650	0
274	20230530	142700	2543144	1650	1650	1650	1650	0
275	20230530	142600	2543144	1650	1650	1650	1650	128
276	20230530	142500	2331944	1789	1789	1789	1789	0
277	20230530	142400	2331944	1789	1789	1789	1789	0
278	20230530	142300	2331944	1789	1789	1789	1789	0
279	20230530	142200	2331944	1789	1789	1789	1789	0
280	20230530	142100	2331944	1789	1789	1789	1789	0
281	20230530	142000	2331944	1789	1789	1789	1789	0
282	20230530	141900	2331944	1789	1789	1789	1789	0
283	20230530	141800	2331944	1789	1789	1789	1789	0
284	20230530	141700	2331944	1789	1789	1789	1789	0
285	20230530	141600	2331944	1789	1789	1789	1789	0
286	20230530	141500	2331944	1789	1789	1789	1789	0
287	20230530	141400	2331944	1789	1789	1789	1789	0
288	20230530	141300	2331944	1789	1789	1789	1789	0
289	20230530	141200	2331944	1789	1789	1789	1789	0
290	20230530	141100	2331944	1789	1789	1789	1789	0
291	20230530	141000	2331944	1789	1789	1789	1789	0
292	20230530	140900	2331944	1789	1789	1789	1789	0
293	20230530	140800	2331944	1789	1789	1789	1789	0
294	20230530	140700	2331944	1789	1789	1789	1789	0
295	20230530	140600	2331944	1789	1789	1789	1789	0
296	20230530	140500	2331944	1789	1789	1789	1789	0
297	20230530	140400	2331944	1789	1789	1789	1789	0
298	20230530	140300	2331944	1789	1789	1789	1789	0
299	20230530	140200	2331944	1789	1789	1789	1789	0
300	20230530	140100	2331944	1789	1789	1789	1789	0
301	20230530	140000	2331944	1789	1789	1789	1789	0
302	20230530	135900	2331944	1789	1789	1789	1789	0
303	20230530	135800	2331944	1789	1789	1789	1789	0
304	20230530	135700	2331944	1789	1789	1789	1789	0
305	20230530	135600	2331944	1789	1789	1789	1789	0
306	20230530	135500	2331944	1789	1789	1789	1789	0
307	20230530	135400	2331944	1789	1789	1789	1789	0
308	20230530	135300	2331944	1789	1789	1789	1789	0
309	20230530	135200	2331944	1789	1789	1789	1789	0
310	20230530	135100	2331944	1789	1789	1789	1789	0
311	20230530	135000	2331944	1789	1789	1789	1789	0
312	20230530	134900	2331944	1789	1789	1789	1789	0
313	20230530	134800	2331944	1789	1789	1789	1789	0
314	20230530	134700	2331944	1789	1789	1789	1789	0
315	20230530	134600	2331944	1789	1789	1789	1789	0
316	20230530	134500	2331944	1789	1789	1789	1789	0
317	20230530	134400	2331944	1789	1789	1789	1789	0
318	20230530	134300	2331944	1789	1789	1789	1789	0
319	20230530	134200	2331944	1789	1789	1789	1789	0
320	20230530	134100	2331944	1789	1789	1789	1789	0
321	20230530	134000	2331944	1789	1789	1789	1789	0
322	20230530	133900	2331944	1789	1789	1789	1789	0
323	20230530	133800	2331944	1789	1789	1789	1789	0
324	20230530	133700	2331944	1789	1789	1789	1789	0
325	20230530	133600	2331944	1789	1789	1789	1789	0
326	20230530	133500	2331944	1789	1789	1789	1789	0
327	20230530	133400	2331944	1789	1789	1789	1789	0
328	20230530	133300	2331944	1789	1789	1789	1789	0
329	20230530	133200	2331944	1789	1789	1789	1789	0
330	20230530	133100	2331944	1789	1789	1789	1789	0
331	20230530	133000	2331944	1789	1789	1789	1789	0
332	20230530	132900	2331944	1789	1789	1789	1789	0
333	20230530	132800	2331944	1789	1789	1789	1789	0
334	20230530	132700	2331944	1789	1789	1789	1789	0
335	20230530	132600	2331944	1789	1789	1789	1789	0
336	20230530	132500	2331944	1789	1789	1789	1789	0
337	20230530	132400	2331944	1789	1789	1789	1789	0
338	20230530	132300	2331944	1789	1789	1789	1789	0
339	20230530	132200	2331944	1789	1789	1789	1789	0
340	20230530	132100	2331944	1789	1789	1789	1789	0
341	20230530	132000	2331944	1789	1789	1789	1789	0
342	20230530	131900	2331944	1789	1789	1789	1789	0
343	20230530	131800	2331944	1789	1789	1789	1789	0
344	20230530	131700	2331944	1789	1789	1789	1789	0
345	20230530	131600	2331944	1789	1789	1789	1789	0
346	20230530	131500	2331944	1789	1789	1789	1789	0
347	20230530	131400	2331944	1789	1789	1789	1789	0
348	20230530	131300	2331944	1789	1789	1789	1789	0
349	20230530	131200	2331944	1789	1789	1789	1789	0
350	20230530	131100	2331944	1789	1789	1789	1789	1
351	20230530	131000	2330155	1550	1558	1558	1550	1500
352	20230530	130900	0	1799	1799	1799	1799	0
353	20230530	130800	0	1799	1799	1799	1799	0
354	20230530	130700	0	1799	1799	1799	1799	0
355	20230530	130600	0	1799	1799	1799	1799	0
356	20230530	130500	0	1799	1799	1799	1799	0
357	20230530	130400	0	1799	1799	1799	1799	0
358	20230530	130300	0	1799	1799	1799	1799	0
359	20230530	130200	0	1799	1799	1799	1799	0
360	20230530	130100	0	1799	1799	1799	1799	0
361	20230530	130000	0	1799	1799	1799	1799	0
362	20230530	125900	0	1799	1799	1799	1799	0
363	20230530	125800	0	1799	1799	1799	1799	0
364	20230530	125700	0	1799	1799	1799	1799	0
365	20230530	125600	0	1799	1799	1799	1799	0
366	20230530	125500	0	1799	1799	1799	1799	0
367	20230530	125400	0	1799	1799	1799	1799	0
368	20230530	125300	0	1799	1799	1799	1799	0
369	20230530	125200	0	1799	1799	1799	1799	0
370	20230530	125100	0	1799	1799	1799	1799	0
371	20230530	125000	0	1799	1799	1799	1799	0
372	20230530	124900	0	1799	1799	1799	1799	0
373	20230530	124800	0	1799	1799	1799	1799	0
374	20230530	124700	0	1799	1799	1799	1799	0
375	20230530	124600	0	1799	1799	1799	1799	0
376	20230530	124500	0	1799	1799	1799	1799	0
377	20230530	124400	0	1799	1799	1799	1799	0
378	20230530	124300	0	1799	1799	1799	1799	0
379	20230530	124200	0	1799	1799	1799	1799	0
380	20230530	124100	0	1799	1799	1799	1799	0
381	20230530	124000	0	1799	1799	1799	1799	0
382	20230530	123900	0	1799	1799	1799	1799	0
383	20230530	123800	0	1799	1799	1799	1799	0
384	20230530	123700	0	1799	1799	1799	1799	0
385	20230530	123600	0	1799	1799	1799	1799	0
386	20230530	123500	0	1799	1799	1799	1799	0
387	20230530	123400	0	1799	1799	1799	1799	0
388	20230530	123300	0	1799	1799	1799	1799	0
389	20230530	123200	0	1799	1799	1799	1799	0
390	20230530	123100	0	1799	1799	1799	1799	0
391	20230530	123000	0	1799	1799	1799	1799	0
392	20230530	122900	0	1799	1799	1799	1799	0
393	20230530	122800	0	1799	1799	1799	1799	0
394	20230530	122700	0	1799	1799	1799	1799	0
395	20230530	122600	0	1799	1799	1799	1799	0
396	20230530	122500	0	1799	1799	1799	1799	0
397	20230530	122400	0	1799	1799	1799	1799	0
398	20230530	122300	0	1799	1799	1799	1799	0
399	20230530	122200	0	1799	1799	1799	1799	0
400	20230530	122100	0	1799	1799	1799	1799	0
401	20230530	122000	0	1799	1799	1799	1799	0
402	20230530	121900	0	1799	1799	1799	1799	0
403	20230530	121800	0	1799	1799	1799	1799	0
404	20230530	121700	0	1799	1799	1799	1799	0
405	20230530	121600	0	1799	1799	1799	1799	0
406	20230530	121500	0	1799	1799	1799	1799	0
407	20230530	121400	0	1799	1799	1799	1799	0
408	20230530	121300	0	1799	1799	1799	1799	0
409	20230530	121200	0	1799	1799	1799	1799	0
410	20230530	121100	0	1799	1799	1799	1799	0
411	20230530	121000	0	1799	1799	1799	1799	0
412	20230530	120900	0	1799	1799	1799	1799	0
413	20230530	120800	0	1799	1799	1799	1799	0
414	20230530	120700	0	1799	1799	1799	1799	0
415	20230530	120600	0	1799	1799	1799	1799	0
416	20230530	120500	0	1799	1799	1799	1799	0
417	20230530	120400	0	1799	1799	1799	1799	0
418	20230530	120300	0	1799	1799	1799	1799	0
419	20230530	120200	0	1799	1799	1799	1799	0
420	20230530	120100	0	1799	1799	1799	1799	0
421	20230530	120000	0	1799	1799	1799	1799	0
422	20230530	115900	0	1799	1799	1799	1799	0
423	20230530	115800	0	1799	1799	1799	1799	0
424	20230530	115700	0	1799	1799	1799	1799	0
425	20230530	115600	0	1799	1799	1799	1799	0
426	20230530	115500	0	1799	1799	1799	1799	0
427	20230530	115400	0	1799	1799	1799	1799	0
428	20230530	115300	0	1799	1799	1799	1799	0
429	20230530	115200	0	1799	1799	1799	1799	0
430	20230530	115100	0	1799	1799	1799	1799	0
431	20230530	115000	0	1799	1799	1799	1799	0
432	20230530	114900	0	1799	1799	1799	1799	0
433	20230530	114800	0	1799	1799	1799	1799	0
434	20230530	114700	0	1799	1799	1799	1799	0
435	20230530	114600	0	1799	1799	1799	1799	0
436	20230530	114500	0	1799	1799	1799	1799	0
437	20230530	114400	0	1799	1799	1799	1799	0
438	20230530	114300	0	1799	1799	1799	1799	0
439	20230530	114200	0	1799	1799	1799	1799	0
440	20230530	114100	0	1799	1799	1799	1799	0
441	20230530	114000	0	1799	1799	1799	1799	0
442	20230530	113900	0	1799	1799	1799	1799	0
443	20230530	113800	0	1799	1799	1799	1799	0
444	20230530	113700	0	1799	1799	1799	1799	0
445	20230530	113600	0	1799	1799	1799	1799	0
446	20230530	113500	0	1799	1799	1799	1799	0
447	20230530	113400	0	1799	1799	1799	1799	0
448	20230530	113300	0	1799	1799	1799	1799	0
449	20230530	113200	0	1799	1799	1799	1799	0
450	20230530	113100	0	1799	1799	1799	1799	0
451	20230530	113000	0	1799	1799	1799	1799	0
452	20230530	112900	0	1799	1799	1799	1799	0
453	20230530	112800	0	1799	1799	1799	1799	0
454	20230530	112700	0	1799	1799	1799	1799	0
455	20230530	112600	0	1799	1799	1799	1799	0
456	20230530	112500	0	1799	1799	1799	1799	0
457	20230530	112400	0	1799	1799	1799	1799	0
458	20230530	112300	0	1799	1799	1799	1799	0
459	20230530	112200	0	1799	1799	1799	1799	0
460	20230530	112100	0	1799	1799	1799	1799	0
461	20230530	112000	0	1799	1799	1799	1799	0
462	20230530	111900	0	1799	1799	1799	1799	0
463	20230530	111800	0	1799	1799	1799	1799	0
464	20230530	111700	0	1799	1799	1799	1799	0
465	20230530	111600	0	1799	1799	1799	1799	0
466	20230530	111500	0	1799	1799	1799	1799	0
467	20230530	111400	0	1799	1799	1799	1799	0
468	20230530	111300	0	1799	1799	1799	1799	0
469	20230530	111200	0	1799	1799	1799	1799	0
470	20230530	111100	0	1799	1799	1799	1799	0
471	20230530	111000	0	1799	1799	1799	1799	0
472	20230530	110900	0	1799	1799	1799	1799	0
473	20230530	110800	0	1799	1799	1799	1799	0
474	20230530	110700	0	1799	1799	1799	1799	0
475	20230530	110600	0	1799	1799	1799	1799	0
476	20230530	110500	0	1799	1799	1799	1799	0
477	20230530	110400	0	1799	1799	1799	1799	0
478	20230530	110300	0	1799	1799	1799	1799	0
479	20230530	110200	0	1799	1799	1799	1799	0
480	20230530	110100	0	1799	1799	1799	1799	0
481	20230530	110000	0	1799	1799	1799	1799	0
482	20230530	105900	0	1799	1799	1799	1799	0
483	20230530	105800	0	1799	1799	1799	1799	0
484	20230530	105700	0	1799	1799	1799	1799	0
485	20230530	105600	0	1799	1799	1799	1799	0
486	20230530	105500	0	1799	1799	1799	1799	0
487	20230530	105400	0	1799	1799	1799	1799	0
488	20230530	105300	0	1799	1799	1799	1799	0
489	20230530	105200	0	1799	1799	1799	1799	0
490	20230530	105100	0	1799	1799	1799	1799	0
491	20230530	105000	0	1799	1799	1799	1799	0
492	20230530	104900	0	1799	1799	1799	1799	0
493	20230530	104800	0	1799	1799	1799	1799	0
494	20230530	104700	0	1799	1799	1799	1799	0
495	20230530	104600	0	1799	1799	1799	1799	0
496	20230530	104500	0	1799	1799	1799	1799	0
497	20230530	104400	0	1799	1799	1799	1799	0
498	20230530	104300	0	1799	1799	1799	1799	0
499	20230530	104200	0	1799	1799	1799	1799	0
500	20230530	104100	0	1799	1799	1799	1799	0
501	20230530	104000	0	1799	1799	1799	1799	0
502	20230530	103900	0	1799	1799	1799	1799	0
503	20230530	103800	0	1799	1799	1799	1799	0
504	20230530	103700	0	1799	1799	1799	1799	0
505	20230530	103600	0	1799	1799	1799	1799	0
506	20230530	103500	0	1799	1799	1799	1799	0
507	20230530	103400	0	1799	1799	1799	1799	0
508	20230530	103300	0	1799	1799	1799	1799	0
509	20230530	103200	0	1799	1799	1799	1799	0
510	20230530	103100	0	1799	1799	1799	1799	0
511	20230530	103000	0	1799	1799	1799	1799	0
512	20230530	102900	0	1799	1799	1799	1799	0
513	20230530	102800	0	1799	1799	1799	1799	0
514	20230530	102700	0	1799	1799	1799	1799	0
515	20230530	102600	0	1799	1799	1799	1799	0
516	20230530	102500	0	1799	1799	1799	1799	0
517	20230530	102400	0	1799	1799	1799	1799	0
518	20230530	102300	0	1799	1799	1799	1799	0
519	20230530	102200	0	1799	1799	1799	1799	0
520	20230530	102100	0	1799	1799	1799	1799	0
521	20230530	102000	0	1799	1799	1799	1799	0
522	20230530	101900	0	1799	1799	1799	1799	0
523	20230530	101800	0	1799	1799	1799	1799	0
524	20230530	101700	0	1799	1799	1799	1799	0
525	20230530	101600	0	1799	1799	1799	1799	0
526	20230530	101500	0	1799	1799	1799	1799	0
527	20230530	101400	0	1799	1799	1799	1799	0
528	20230530	101300	0	1799	1799	1799	1799	0
529	20230530	101200	0	1799	1799	1799	1799	0
530	20230530	101100	0	1799	1799	1799	1799	0
531	20230530	101000	0	1799	1799	1799	1799	0
532	20230530	100900	0	1799	1799	1799	1799	0
533	20230530	100800	0	1799	1799	1799	1799	0
534	20230530	100700	0	1799	1799	1799	1799	0
535	20230530	100600	0	1799	1799	1799	1799	0
536	20230530	100500	0	1799	1799	1799	1799	0
537	20230530	100400	0	1799	1799	1799	1799	0
538	20230530	100300	0	1799	1799	1799	1799	0
539	20230530	100200	0	1799	1799	1799	1799	0
540	20230530	100100	0	1799	1799	1799	1799	0
541	20230530	100000	0	1799	1799	1799	1799	0
542	20230530	095900	0	1799	1799	1799	1799	0
543	20230530	095800	0	1799	1799	1799	1799	0
544	20230530	095700	0	1799	1799	1799	1799	0
545	20230530	095600	0	1799	1799	1799	1799	0
546	20230530	095500	0	1799	1799	1799	1799	0
547	20230530	095400	0	1799	1799	1799	1799	0
548	20230530	095300	0	1799	1799	1799	1799	0
549	20230530	095200	0	1799	1799	1799	1799	0
550	20230530	095100	0	1799	1799	1799	1799	0
551	20230530	095000	0	1799	1799	1799	1799	0
552	20230530	094900	0	1799	1799	1799	1799	0
553	20230530	094800	0	1799	1799	1799	1799	0
554	20230530	094700	0	1799	1799	1799	1799	0
555	20230530	094600	0	1799	1799	1799	1799	0
556	20230530	094500	0	1799	1799	1799	1799	0
557	20230530	094400	0	1799	1799	1799	1799	0
558	20230530	094300	0	1799	1799	1799	1799	0
559	20230530	094200	0	1799	1799	1799	1799	0
560	20230530	094100	0	1799	1799	1799	1799	0
561	20230530	094000	0	1799	1799	1799	1799	0
562	20230530	093900	0	1799	1799	1799	1799	0
563	20230530	093800	0	1799	1799	1799	1799	0
564	20230530	093700	0	1799	1799	1799	1799	0
565	20230530	093600	0	1799	1799	1799	1799	0
566	20230530	093500	0	1799	1799	1799	1799	0
567	20230530	093400	0	1799	1799	1799	1799	0
568	20230530	093300	0	1799	1799	1799	1799	0
569	20230530	093200	0	1799	1799	1799	1799	0
570	20230530	093100	0	1799	1799	1799	1799	0
571	20230530	093000	0	1799	1799	1799	1799	0
572	20230530	092900	0	1799	1799	1799	1799	0
573	20230530	092800	0	1799	1799	1799	1799	0
574	20230530	092700	0	1799	1799	1799	1799	0
575	20230530	092600	0	1799	1799	1799	1799	0
576	20230530	092500	0	1799	1799	1799	1799	0
577	20230530	092400	0	1799	1799	1799	1799	0
578	20230530	092300	0	1799	1799	1799	1799	0
579	20230530	092200	0	1799	1799	1799	1799	0
580	20230530	092100	0	1799	1799	1799	1799	0
581	20230530	092000	0	1799	1799	1799	1799	0
582	20230530	091900	0	1799	1799	1799	1799	0
583	20230530	091800	0	1799	1799	1799	1799	0
584	20230530	091700	0	1799	1799	1799	1799	0
585	20230530	091600	0	1799	1799	1799	1799	0
586	20230530	091500	0	1799	1799	1799	1799	0
587	20230530	091400	0	1799	1799	1799	1799	0
588	20230530	091300	0	1799	1799	1799	1799	0
589	20230530	091200	0	1799	1799	1799	1799	0
590	20230530	091100	0	1799	1799	1799	1799	0
591	20230530	091000	0	1799	1799	1799	1799	0
592	20230530	090900	0	1799	1799	1799	1799	0
593	20230530	090800	0	1799	1799	1799	1799	0
594	20230530	090700	0	1799	1799	1799	1799	0
595	20230530	090600	0	1799	1799	1799	1799	0
596	20230530	090500	0	1799	1799	1799	1799	0
597	20230530	090400	0	1799	1799	1799	1799	0
598	20230530	090300	0	1799	1799	1799	1799	0
599	20230530	090200	0	1799	1799	1799	1799	0
600	20230530	090100	0	1799	1799	1799	1799	0
601	20230530	090000	0	1799	1799	1799	1799	0