KissMeData/283100/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	194500	8130	4065	4065	4065	4065	1
3	20230530	194400	8130	4065	4065	4065	4065	0
4	20230530	194300	8130	4065	4065	4065	4065	0
5	20230530	194200	8130	4065	4065	4065	4065	0
6	20230530	194100	8130	4065	4065	4065	4065	0
7	20230530	194000	8130	4065	4065	4065	4065	0
8	20230530	193900	8130	4065	4065	4065	4065	0
9	20230530	193800	8130	4065	4065	4065	4065	0
10	20230530	193700	8130	4065	4065	4065	4065	0
11	20230530	193600	8130	4065	4065	4065	4065	0
12	20230530	193500	8130	4065	4065	4065	4065	0
13	20230530	193400	8130	4065	4065	4065	4065	0
14	20230530	193300	8130	4065	4065	4065	4065	0
15	20230530	193200	8130	4065	4065	4065	4065	0
16	20230530	193100	8130	4065	4065	4065	4065	0
17	20230530	193000	8130	4065	4065	4065	4065	0
18	20230530	192900	8130	4065	4065	4065	4065	0
19	20230530	192800	8130	4065	4065	4065	4065	0
20	20230530	192700	8130	4065	4065	4065	4065	0
21	20230530	192600	8130	4065	4065	4065	4065	0
22	20230530	192500	8130	4065	4065	4065	4065	0
23	20230530	192400	8130	4065	4065	4065	4065	0
24	20230530	192300	8130	4065	4065	4065	4065	0
25	20230530	192200	8130	4065	4065	4065	4065	0
26	20230530	192100	8130	4065	4065	4065	4065	0
27	20230530	192000	8130	4065	4065	4065	4065	0
28	20230530	191900	8130	4065	4065	4065	4065	0
29	20230530	191800	8130	4065	4065	4065	4065	0
30	20230530	191700	8130	4065	4065	4065	4065	0
31	20230530	191600	8130	4065	4065	4065	4065	0
32	20230530	191500	8130	4065	4065	4065	4065	1
33	20230530	191400	8130	4065	4065	4065	4065	0
34	20230530	191300	8130	4065	4065	4065	4065	0
35	20230530	191200	8130	4065	4065	4065	4065	0
36	20230530	191100	8130	4065	4065	4065	4065	0
37	20230530	191000	8130	4065	4065	4065	4065	0
38	20230530	190900	8130	4065	4065	4065	4065	0
39	20230530	190800	8130	4065	4065	4065	4065	0
40	20230530	190700	8130	4065	4065	4065	4065	0
41	20230530	190600	8130	4065	4065	4065	4065	0
42	20230530	190500	8130	4065	4065	4065	4065	0
43	20230530	190400	8130	4065	4065	4065	4065	0
44	20230530	190300	8130	4065	4065	4065	4065	0
45	20230530	190200	8130	4065	4065	4065	4065	0
46	20230530	190100	8130	4065	4065	4065	4065	0
47	20230530	190000	8130	4065	4065	4065	4065	0
48	20230530	185900	8130	4065	4065	4065	4065	0
49	20230530	185800	8130	4065	4065	4065	4065	0
50	20230530	185700	8130	4065	4065	4065	4065	0
51	20230530	185600	8130	4065	4065	4065	4065	0
52	20230530	185500	8130	4065	4065	4065	4065	0
53	20230530	185400	8130	4065	4065	4065	4065	0
54	20230530	185300	8130	4065	4065	4065	4065	0
55	20230530	185200	8130	4065	4065	4065	4065	0
56	20230530	185100	8130	4065	4065	4065	4065	0
57	20230530	185000	8130	4065	4065	4065	4065	0
58	20230530	184900	8130	4065	4065	4065	4065	0
59	20230530	184800	8130	4065	4065	4065	4065	0
60	20230530	184700	8130	4065	4065	4065	4065	0
61	20230530	184600	8130	4065	4065	4065	4065	0
62	20230530	184500	8130	4065	4065	4065	4065	1
63	20230530	184400	8130	4065	4065	4065	4065	0
64	20230530	184300	8130	4065	4065	4065	4065	0
65	20230530	184200	8130	4065	4065	4065	4065	0
66	20230530	184100	8130	4065	4065	4065	4065	0
67	20230530	184000	8130	4065	4065	4065	4065	0
68	20230530	183900	8130	4065	4065	4065	4065	0
69	20230530	183800	8130	4065	4065	4065	4065	0
70	20230530	183700	8130	4065	4065	4065	4065	0
71	20230530	183600	8130	4065	4065	4065	4065	0
72	20230530	183500	8130	4065	4065	4065	4065	0
73	20230530	183400	8130	4065	4065	4065	4065	0
74	20230530	183300	8130	4065	4065	4065	4065	0
75	20230530	183200	8130	4065	4065	4065	4065	0
76	20230530	183100	8130	4065	4065	4065	4065	0
77	20230530	183000	8130	4065	4065	4065	4065	0
78	20230530	182900	8130	4065	4065	4065	4065	0
79	20230530	182800	8130	4065	4065	4065	4065	0
80	20230530	182700	8130	4065	4065	4065	4065	0
81	20230530	182600	8130	4065	4065	4065	4065	0
82	20230530	182500	8130	4065	4065	4065	4065	0
83	20230530	182400	8130	4065	4065	4065	4065	0
84	20230530	182300	8130	4065	4065	4065	4065	0
85	20230530	182200	8130	4065	4065	4065	4065	0
86	20230530	182100	8130	4065	4065	4065	4065	0
87	20230530	182000	8130	4065	4065	4065	4065	0
88	20230530	181900	8130	4065	4065	4065	4065	0
89	20230530	181800	8130	4065	4065	4065	4065	0
90	20230530	181700	8130	4065	4065	4065	4065	0
91	20230530	181600	8130	4065	4065	4065	4065	0
92	20230530	181500	8130	4065	4065	4065	4065	1
93	20230530	181400	8130	4065	4065	4065	4065	0
94	20230530	181300	8130	4065	4065	4065	4065	0
95	20230530	181200	8130	4065	4065	4065	4065	0
96	20230530	181100	8130	4065	4065	4065	4065	0
97	20230530	181000	8130	4065	4065	4065	4065	0
98	20230530	180900	8130	4065	4065	4065	4065	0
99	20230530	180800	8130	4065	4065	4065	4065	0
100	20230530	180700	8130	4065	4065	4065	4065	0
101	20230530	180600	8130	4065	4065	4065	4065	0
102	20230530	180500	8130	4065	4065	4065	4065	0
103	20230530	180400	8130	4065	4065	4065	4065	0
104	20230530	180300	8130	4065	4065	4065	4065	0
105	20230530	180200	8130	4065	4065	4065	4065	0
106	20230530	180100	8130	4065	4065	4065	4065	0
107	20230530	180000	8130	4065	4065	4065	4065	0
108	20230530	175900	8130	4065	4065	4065	4065	0
109	20230530	175800	8130	4065	4065	4065	4065	0
110	20230530	175700	8130	4065	4065	4065	4065	0
111	20230530	175600	8130	4065	4065	4065	4065	0
112	20230530	175500	8130	4065	4065	4065	4065	0
113	20230530	175400	8130	4065	4065	4065	4065	0
114	20230530	175300	8130	4065	4065	4065	4065	0
115	20230530	175200	8130	4065	4065	4065	4065	0
116	20230530	175100	8130	4065	4065	4065	4065	0
117	20230530	175000	8130	4065	4065	4065	4065	0
118	20230530	174900	8130	4065	4065	4065	4065	0
119	20230530	174800	8130	4065	4065	4065	4065	0
120	20230530	174700	8130	4065	4065	4065	4065	0
121	20230530	174600	8130	4065	4065	4065	4065	0
122	20230530	174500	8130	4065	4065	4065	4065	1
123	20230530	174400	8130	4065	4065	4065	4065	0
124	20230530	174300	8130	4065	4065	4065	4065	0
125	20230530	174200	8130	4065	4065	4065	4065	0
126	20230530	174100	8130	4065	4065	4065	4065	0
127	20230530	174000	8130	4065	4065	4065	4065	0
128	20230530	173900	8130	4065	4065	4065	4065	0
129	20230530	173800	8130	4065	4065	4065	4065	0
130	20230530	173700	8130	4065	4065	4065	4065	0
131	20230530	173600	8130	4065	4065	4065	4065	0
132	20230530	173500	8130	4065	4065	4065	4065	0
133	20230530	173400	8130	4065	4065	4065	4065	0
134	20230530	173300	8130	4065	4065	4065	4065	0
135	20230530	173200	8130	4065	4065	4065	4065	0
136	20230530	173100	8130	4065	4065	4065	4065	0
137	20230530	173000	8130	4065	4065	4065	4065	0
138	20230530	172900	8130	4065	4065	4065	4065	0
139	20230530	172800	8130	4065	4065	4065	4065	0
140	20230530	172700	8130	4065	4065	4065	4065	0
141	20230530	172600	8130	4065	4065	4065	4065	0
142	20230530	172500	8130	4065	4065	4065	4065	0
143	20230530	172400	8130	4065	4065	4065	4065	0
144	20230530	172300	8130	4065	4065	4065	4065	0
145	20230530	172200	8130	4065	4065	4065	4065	0
146	20230530	172100	8130	4065	4065	4065	4065	0
147	20230530	172000	8130	4065	4065	4065	4065	0
148	20230530	171900	8130	4065	4065	4065	4065	0
149	20230530	171800	8130	4065	4065	4065	4065	0
150	20230530	171700	8130	4065	4065	4065	4065	0
151	20230530	171600	8130	4065	4065	4065	4065	0
152	20230530	171500	8130	4065	4065	4065	4065	1
153	20230530	171400	8130	4065	4065	4065	4065	0
154	20230530	171300	8130	4065	4065	4065	4065	0
155	20230530	171200	8130	4065	4065	4065	4065	0
156	20230530	171100	8130	4065	4065	4065	4065	0
157	20230530	171000	8130	4065	4065	4065	4065	0
158	20230530	170900	8130	4065	4065	4065	4065	0
159	20230530	170800	8130	4065	4065	4065	4065	0
160	20230530	170700	8130	4065	4065	4065	4065	0
161	20230530	170600	8130	4065	4065	4065	4065	0
162	20230530	170500	8130	4065	4065	4065	4065	0
163	20230530	170400	8130	4065	4065	4065	4065	0
164	20230530	170300	8130	4065	4065	4065	4065	0
165	20230530	170200	8130	4065	4065	4065	4065	0
166	20230530	170100	8130	4065	4065	4065	4065	0
167	20230530	170000	8130	4065	4065	4065	4065	0
168	20230530	165900	8130	4065	4065	4065	4065	0
169	20230530	165800	8130	4065	4065	4065	4065	0
170	20230530	165700	8130	4065	4065	4065	4065	0
171	20230530	165600	8130	4065	4065	4065	4065	0
172	20230530	165500	8130	4065	4065	4065	4065	0
173	20230530	165400	8130	4065	4065	4065	4065	0
174	20230530	165300	8130	4065	4065	4065	4065	0
175	20230530	165200	8130	4065	4065	4065	4065	0
176	20230530	165100	8130	4065	4065	4065	4065	0
177	20230530	165000	8130	4065	4065	4065	4065	0
178	20230530	164900	8130	4065	4065	4065	4065	0
179	20230530	164800	8130	4065	4065	4065	4065	0
180	20230530	164700	8130	4065	4065	4065	4065	0
181	20230530	164600	8130	4065	4065	4065	4065	0
182	20230530	164500	8130	4065	4065	4065	4065	1
183	20230530	164400	8130	4065	4065	4065	4065	0
184	20230530	164300	8130	4065	4065	4065	4065	0
185	20230530	164200	8130	4065	4065	4065	4065	0
186	20230530	164100	8130	4065	4065	4065	4065	0
187	20230530	164000	8130	4065	4065	4065	4065	0
188	20230530	163900	8130	4065	4065	4065	4065	0
189	20230530	163800	8130	4065	4065	4065	4065	0
190	20230530	163700	8130	4065	4065	4065	4065	0
191	20230530	163600	8130	4065	4065	4065	4065	0
192	20230530	163500	8130	4065	4065	4065	4065	0
193	20230530	163400	8130	4065	4065	4065	4065	0
194	20230530	163300	8130	4065	4065	4065	4065	0
195	20230530	163200	8130	4065	4065	4065	4065	0
196	20230530	163100	8130	4065	4065	4065	4065	0
197	20230530	163000	8130	4065	4065	4065	4065	0
198	20230530	162900	8130	4065	4065	4065	4065	0
199	20230530	162800	8130	4065	4065	4065	4065	0
200	20230530	162700	8130	4065	4065	4065	4065	0
201	20230530	162600	8130	4065	4065	4065	4065	0
202	20230530	162500	8130	4065	4065	4065	4065	0
203	20230530	162400	8130	4065	4065	4065	4065	0
204	20230530	162300	8130	4065	4065	4065	4065	0
205	20230530	162200	8130	4065	4065	4065	4065	0
206	20230530	162100	8130	4065	4065	4065	4065	0
207	20230530	162000	8130	4065	4065	4065	4065	0
208	20230530	161900	8130	4065	4065	4065	4065	0
209	20230530	161800	8130	4065	4065	4065	4065	0
210	20230530	161700	8130	4065	4065	4065	4065	0
211	20230530	161600	8130	4065	4065	4065	4065	0
212	20230530	161500	8130	4065	4065	4065	4065	1
213	20230530	161400	8130	4065	4065	4065	4065	0
214	20230530	161300	8130	4065	4065	4065	4065	0
215	20230530	161200	8130	4065	4065	4065	4065	0
216	20230530	161100	8130	4065	4065	4065	4065	0
217	20230530	161000	8130	4065	4065	4065	4065	0
218	20230530	160900	8130	4065	4065	4065	4065	0
219	20230530	160800	8130	4065	4065	4065	4065	0
220	20230530	160700	8130	4065	4065	4065	4065	0
221	20230530	160600	8130	4065	4065	4065	4065	0
222	20230530	160500	8130	4065	4065	4065	4065	0
223	20230530	160400	8130	4065	4065	4065	4065	0
224	20230530	160300	8130	4065	4065	4065	4065	0
225	20230530	160200	8130	4065	4065	4065	4065	0
226	20230530	160100	8130	4065	4065	4065	4065	0
227	20230530	160000	8130	4065	4065	4065	4065	0
228	20230530	155900	8130	4065	4065	4065	4065	0
229	20230530	155800	8130	4065	4065	4065	4065	0
230	20230530	155700	8130	4065	4065	4065	4065	0
231	20230530	155600	8130	4065	4065	4065	4065	0
232	20230530	155500	8130	4065	4065	4065	4065	0
233	20230530	155400	8130	4065	4065	4065	4065	0
234	20230530	155300	8130	4065	4065	4065	4065	0
235	20230530	155200	8130	4065	4065	4065	4065	0
236	20230530	155100	8130	4065	4065	4065	4065	0
237	20230530	155000	8130	4065	4065	4065	4065	0
238	20230530	154900	8130	4065	4065	4065	4065	0
239	20230530	154800	8130	4065	4065	4065	4065	0
240	20230530	154700	8130	4065	4065	4065	4065	0
241	20230530	154600	8130	4065	4065	4065	4065	0
242	20230530	154500	8130	4065	4065	4065	4065	1
243	20230530	154400	8130	4065	4065	4065	4065	0
244	20230530	154300	8130	4065	4065	4065	4065	0
245	20230530	154200	8130	4065	4065	4065	4065	0
246	20230530	154100	8130	4065	4065	4065	4065	0
247	20230530	154000	8130	4065	4065	4065	4065	0
248	20230530	153900	8130	4065	4065	4065	4065	0
249	20230530	153800	8130	4065	4065	4065	4065	0
250	20230530	153700	8130	4065	4065	4065	4065	0
251	20230530	153600	8130	4065	4065	4065	4065	0
252	20230530	153500	8130	4065	4065	4065	4065	0
253	20230530	153400	8130	4065	4065	4065	4065	0
254	20230530	153300	8130	4065	4065	4065	4065	0
255	20230530	153200	8130	4065	4065	4065	4065	0
256	20230530	153100	8130	4065	4065	4065	4065	0
257	20230530	153000	8130	4065	4065	4065	4065	0
258	20230530	152900	8130	4065	4065	4065	4065	0
259	20230530	152800	8130	4065	4065	4065	4065	0
260	20230530	152700	8130	4065	4065	4065	4065	0
261	20230530	152600	8130	4065	4065	4065	4065	0
262	20230530	152500	8130	4065	4065	4065	4065	0
263	20230530	152400	8130	4065	4065	4065	4065	0
264	20230530	152300	8130	4065	4065	4065	4065	0
265	20230530	152200	8130	4065	4065	4065	4065	0
266	20230530	152100	8130	4065	4065	4065	4065	0
267	20230530	152000	8130	4065	4065	4065	4065	0
268	20230530	151900	8130	4065	4065	4065	4065	0
269	20230530	151800	8130	4065	4065	4065	4065	0
270	20230530	151700	8130	4065	4065	4065	4065	0
271	20230530	151600	8130	4065	4065	4065	4065	0
272	20230530	151500	8130	4065	4065	4065	4065	0
273	20230530	151400	8130	4065	4065	4065	4065	0
274	20230530	151300	8130	4065	4065	4065	4065	0
275	20230530	151200	8130	4065	4065	4065	4065	0
276	20230530	151100	8130	4065	4065	4065	4065	0
277	20230530	151000	8130	4065	4065	4065	4065	0
278	20230530	150900	8130	4065	4065	4065	4065	0
279	20230530	150800	8130	4065	4065	4065	4065	0
280	20230530	150700	8130	4065	4065	4065	4065	0
281	20230530	150600	8130	4065	4065	4065	4065	0
282	20230530	150500	8130	4065	4065	4065	4065	0
283	20230530	150400	8130	4065	4065	4065	4065	0
284	20230530	150300	8130	4065	4065	4065	4065	0
285	20230530	150200	8130	4065	4065	4065	4065	0
286	20230530	150100	8130	4065	4065	4065	4065	0
287	20230530	150000	8130	4065	4065	4065	4065	0
288	20230530	145900	8130	4065	4065	4065	4065	0
289	20230530	145800	8130	4065	4065	4065	4065	0
290	20230530	145700	8130	4065	4065	4065	4065	0
291	20230530	145600	8130	4065	4065	4065	4065	0
292	20230530	145500	8130	4065	4065	4065	4065	0
293	20230530	145400	8130	4065	4065	4065	4065	0
294	20230530	145300	8130	4065	4065	4065	4065	0
295	20230530	145200	8130	4065	4065	4065	4065	0
296	20230530	145100	8130	4065	4065	4065	4065	0
297	20230530	145000	8130	4065	4065	4065	4065	0
298	20230530	144900	8130	4065	4065	4065	4065	0
299	20230530	144800	8130	4065	4065	4065	4065	0
300	20230530	144700	8130	4065	4065	4065	4065	0
301	20230530	144600	8130	4065	4065	4065	4065	0
302	20230530	144500	8130	4065	4065	4065	4065	0
303	20230530	144400	8130	4065	4065	4065	4065	0
304	20230530	144300	8130	4065	4065	4065	4065	0
305	20230530	144200	8130	4065	4065	4065	4065	0
306	20230530	144100	8130	4065	4065	4065	4065	0
307	20230530	144000	8130	4065	4065	4065	4065	0
308	20230530	143900	8130	4065	4065	4065	4065	0
309	20230530	143800	8130	4065	4065	4065	4065	0
310	20230530	143700	8130	4065	4065	4065	4065	0
311	20230530	143600	8130	4065	4065	4065	4065	0
312	20230530	143500	8130	4065	4065	4065	4065	0
313	20230530	143400	8130	4065	4065	4065	4065	0
314	20230530	143300	8130	4065	4065	4065	4065	0
315	20230530	143200	8130	4065	4065	4065	4065	0
316	20230530	143100	8130	4065	4065	4065	4065	0
317	20230530	143000	8130	4065	4065	4065	4065	0
318	20230530	142900	8130	4065	4065	4065	4065	0
319	20230530	142800	8130	4065	4065	4065	4065	0
320	20230530	142700	8130	4065	4065	4065	4065	0
321	20230530	142600	8130	4065	4065	4065	4065	0
322	20230530	142500	8130	4065	4065	4065	4065	0
323	20230530	142400	8130	4065	4065	4065	4065	0
324	20230530	142300	8130	4065	4065	4065	4065	0
325	20230530	142200	8130	4065	4065	4065	4065	0
326	20230530	142100	8130	4065	4065	4065	4065	0
327	20230530	142000	8130	4065	4065	4065	4065	0
328	20230530	141900	8130	4065	4065	4065	4065	0
329	20230530	141800	8130	4065	4065	4065	4065	0
330	20230530	141700	8130	4065	4065	4065	4065	0
331	20230530	141600	8130	4065	4065	4065	4065	0
332	20230530	141500	8130	4065	4065	4065	4065	0
333	20230530	141400	8130	4065	4065	4065	4065	0
334	20230530	141300	8130	4065	4065	4065	4065	0
335	20230530	141200	8130	4065	4065	4065	4065	0
336	20230530	141100	8130	4065	4065	4065	4065	0
337	20230530	141000	8130	4065	4065	4065	4065	0
338	20230530	140900	8130	4065	4065	4065	4065	0
339	20230530	140800	8130	4065	4065	4065	4065	0
340	20230530	140700	8130	4065	4065	4065	4065	0
341	20230530	140600	8130	4065	4065	4065	4065	0
342	20230530	140500	8130	4065	4065	4065	4065	0
343	20230530	140400	8130	4065	4065	4065	4065	0
344	20230530	140300	8130	4065	4065	4065	4065	0
345	20230530	140200	8130	4065	4065	4065	4065	0
346	20230530	140100	8130	4065	4065	4065	4065	0
347	20230530	140000	8130	4065	4065	4065	4065	0
348	20230530	135900	8130	4065	4065	4065	4065	0
349	20230530	135800	8130	4065	4065	4065	4065	0
350	20230530	135700	8130	4065	4065	4065	4065	0
351	20230530	135600	8130	4065	4065	4065	4065	0
352	20230530	135500	8130	4065	4065	4065	4065	0
353	20230530	135400	8130	4065	4065	4065	4065	0
354	20230530	135300	8130	4065	4065	4065	4065	0
355	20230530	135200	8130	4065	4065	4065	4065	0
356	20230530	135100	8130	4065	4065	4065	4065	0
357	20230530	135000	8130	4065	4065	4065	4065	0
358	20230530	134900	8130	4065	4065	4065	4065	0
359	20230530	134800	8130	4065	4065	4065	4065	0
360	20230530	134700	8130	4065	4065	4065	4065	0
361	20230530	134600	8130	4065	4065	4065	4065	0
362	20230530	134500	8130	4065	4065	4065	4065	0
363	20230530	134400	8130	4065	4065	4065	4065	0
364	20230530	134300	8130	4065	4065	4065	4065	0
365	20230530	134200	8130	4065	4065	4065	4065	0
366	20230530	134100	8130	4065	4065	4065	4065	0
367	20230530	134000	8130	4065	4065	4065	4065	0
368	20230530	133900	8130	4065	4065	4065	4065	0
369	20230530	133800	8130	4065	4065	4065	4065	0
370	20230530	133700	8130	4065	4065	4065	4065	0
371	20230530	133600	8130	4065	4065	4065	4065	0
372	20230530	133500	8130	4065	4065	4065	4065	0
373	20230530	133400	8130	4065	4065	4065	4065	0
374	20230530	133300	8130	4065	4065	4065	4065	0
375	20230530	133200	8130	4065	4065	4065	4065	0
376	20230530	133100	8130	4065	4065	4065	4065	0
377	20230530	133000	8130	4065	4065	4065	4065	0
378	20230530	132900	8130	4065	4065	4065	4065	0
379	20230530	132800	8130	4065	4065	4065	4065	0
380	20230530	132700	8130	4065	4065	4065	4065	0
381	20230530	132600	8130	4065	4065	4065	4065	0
382	20230530	132500	8130	4065	4065	4065	4065	0
383	20230530	132400	8130	4065	4065	4065	4065	0
384	20230530	132300	8130	4065	4065	4065	4065	0
385	20230530	132200	8130	4065	4065	4065	4065	0
386	20230530	132100	8130	4065	4065	4065	4065	0
387	20230530	132000	8130	4065	4065	4065	4065	0
388	20230530	131900	8130	4065	4065	4065	4065	0
389	20230530	131800	8130	4065	4065	4065	4065	0
390	20230530	131700	8130	4065	4065	4065	4065	0
391	20230530	131600	8130	4065	4065	4065	4065	0
392	20230530	131500	8130	4065	4065	4065	4065	0
393	20230530	131400	8130	4065	4065	4065	4065	0
394	20230530	131300	8130	4065	4065	4065	4065	0
395	20230530	131200	8130	4065	4065	4065	4065	0
396	20230530	131100	8130	4065	4065	4065	4065	0
397	20230530	131000	8130	4065	4065	4065	4065	0
398	20230530	130900	8130	4065	4065	4065	4065	0
399	20230530	130800	8130	4065	4065	4065	4065	0
400	20230530	130700	8130	4065	4065	4065	4065	0
401	20230530	130600	8130	4065	4065	4065	4065	0
402	20230530	130500	8130	4065	4065	4065	4065	0
403	20230530	130400	8130	4065	4065	4065	4065	0
404	20230530	130300	8130	4065	4065	4065	4065	0
405	20230530	130200	8130	4065	4065	4065	4065	0
406	20230530	130100	8130	4065	4065	4065	4065	0
407	20230530	130000	8130	4065	4065	4065	4065	0
408	20230530	125900	8130	4065	4065	4065	4065	0
409	20230530	125800	8130	4065	4065	4065	4065	0
410	20230530	125700	8130	4065	4065	4065	4065	0
411	20230530	125600	8130	4065	4065	4065	4065	0
412	20230530	125500	8130	4065	4065	4065	4065	0
413	20230530	125400	8130	4065	4065	4065	4065	0
414	20230530	125300	8130	4065	4065	4065	4065	0
415	20230530	125200	8130	4065	4065	4065	4065	0
416	20230530	125100	8130	4065	4065	4065	4065	0
417	20230530	125000	8130	4065	4065	4065	4065	0
418	20230530	124900	8130	4065	4065	4065	4065	0
419	20230530	124800	8130	4065	4065	4065	4065	0
420	20230530	124700	8130	4065	4065	4065	4065	0
421	20230530	124600	8130	4065	4065	4065	4065	0
422	20230530	124500	8130	4065	4065	4065	4065	0
423	20230530	124400	8130	4065	4065	4065	4065	0
424	20230530	124300	8130	4065	4065	4065	4065	0
425	20230530	124200	8130	4065	4065	4065	4065	0
426	20230530	124100	8130	4065	4065	4065	4065	0
427	20230530	124000	8130	4065	4065	4065	4065	0
428	20230530	123900	8130	4065	4065	4065	4065	0
429	20230530	123800	8130	4065	4065	4065	4065	0
430	20230530	123700	8130	4065	4065	4065	4065	0
431	20230530	123600	8130	4065	4065	4065	4065	0
432	20230530	123500	8130	4065	4065	4065	4065	0
433	20230530	123400	8130	4065	4065	4065	4065	0
434	20230530	123300	8130	4065	4065	4065	4065	0
435	20230530	123200	8130	4065	4065	4065	4065	0
436	20230530	123100	8130	4065	4065	4065	4065	0
437	20230530	123000	8130	4065	4065	4065	4065	0
438	20230530	122900	8130	4065	4065	4065	4065	0
439	20230530	122800	8130	4065	4065	4065	4065	0
440	20230530	122700	8130	4065	4065	4065	4065	0
441	20230530	122600	8130	4065	4065	4065	4065	0
442	20230530	122500	8130	4065	4065	4065	4065	0
443	20230530	122400	8130	4065	4065	4065	4065	0
444	20230530	122300	8130	4065	4065	4065	4065	0
445	20230530	122200	8130	4065	4065	4065	4065	0
446	20230530	122100	8130	4065	4065	4065	4065	0
447	20230530	122000	8130	4065	4065	4065	4065	0
448	20230530	121900	8130	4065	4065	4065	4065	0
449	20230530	121800	8130	4065	4065	4065	4065	0
450	20230530	121700	8130	4065	4065	4065	4065	0
451	20230530	121600	8130	4065	4065	4065	4065	0
452	20230530	121500	8130	4065	4065	4065	4065	0
453	20230530	121400	8130	4065	4065	4065	4065	0
454	20230530	121300	8130	4065	4065	4065	4065	0
455	20230530	121200	8130	4065	4065	4065	4065	0
456	20230530	121100	8130	4065	4065	4065	4065	0
457	20230530	121000	8130	4065	4065	4065	4065	0
458	20230530	120900	8130	4065	4065	4065	4065	0
459	20230530	120800	8130	4065	4065	4065	4065	0
460	20230530	120700	8130	4065	4065	4065	4065	0
461	20230530	120600	8130	4065	4065	4065	4065	0
462	20230530	120500	8130	4065	4065	4065	4065	0
463	20230530	120400	8130	4065	4065	4065	4065	0
464	20230530	120300	8130	4065	4065	4065	4065	0
465	20230530	120200	8130	4065	4065	4065	4065	0
466	20230530	120100	8130	4065	4065	4065	4065	0
467	20230530	120000	8130	4065	4065	4065	4065	0
468	20230530	115900	8130	4065	4065	4065	4065	0
469	20230530	115800	8130	4065	4065	4065	4065	0
470	20230530	115700	8130	4065	4065	4065	4065	0
471	20230530	115600	8130	4065	4065	4065	4065	0
472	20230530	115500	8130	4065	4065	4065	4065	0
473	20230530	115400	8130	4065	4065	4065	4065	0
474	20230530	115300	8130	4065	4065	4065	4065	0
475	20230530	115200	8130	4065	4065	4065	4065	0
476	20230530	115100	8130	4065	4065	4065	4065	0
477	20230530	115000	8130	4065	4065	4065	4065	0
478	20230530	114900	8130	4065	4065	4065	4065	0
479	20230530	114800	8130	4065	4065	4065	4065	0
480	20230530	114700	8130	4065	4065	4065	4065	0
481	20230530	114600	8130	4065	4065	4065	4065	0
482	20230530	114500	8130	4065	4065	4065	4065	0
483	20230530	114400	8130	4065	4065	4065	4065	0
484	20230530	114300	8130	4065	4065	4065	4065	0
485	20230530	114200	8130	4065	4065	4065	4065	0
486	20230530	114100	8130	4065	4065	4065	4065	0
487	20230530	114000	8130	4065	4065	4065	4065	0
488	20230530	113900	8130	4065	4065	4065	4065	0
489	20230530	113800	8130	4065	4065	4065	4065	0
490	20230530	113700	8130	4065	4065	4065	4065	0
491	20230530	113600	8130	4065	4065	4065	4065	0
492	20230530	113500	8130	4065	4065	4065	4065	0
493	20230530	113400	8130	4065	4065	4065	4065	0
494	20230530	113300	8130	4065	4065	4065	4065	0
495	20230530	113200	8130	4065	4065	4065	4065	0
496	20230530	113100	8130	4065	4065	4065	4065	0
497	20230530	113000	8130	4065	4065	4065	4065	0
498	20230530	112900	8130	4065	4065	4065	4065	0
499	20230530	112800	8130	4065	4065	4065	4065	0
500	20230530	112700	8130	4065	4065	4065	4065	0
501	20230530	112600	8130	4065	4065	4065	4065	0
502	20230530	112500	8130	4065	4065	4065	4065	0
503	20230530	112400	8130	4065	4065	4065	4065	0
504	20230530	112300	8130	4065	4065	4065	4065	0
505	20230530	112200	8130	4065	4065	4065	4065	0
506	20230530	112100	8130	4065	4065	4065	4065	0
507	20230530	112000	8130	4065	4065	4065	4065	0
508	20230530	111900	8130	4065	4065	4065	4065	0
509	20230530	111800	8130	4065	4065	4065	4065	0
510	20230530	111700	8130	4065	4065	4065	4065	0
511	20230530	111600	8130	4065	4065	4065	4065	0
512	20230530	111500	8130	4065	4065	4065	4065	0
513	20230530	111400	8130	4065	4065	4065	4065	0
514	20230530	111300	8130	4065	4065	4065	4065	0
515	20230530	111200	8130	4065	4065	4065	4065	0
516	20230530	111100	8130	4065	4065	4065	4065	0
517	20230530	111000	8130	4065	4065	4065	4065	0
518	20230530	110900	8130	4065	4065	4065	4065	0
519	20230530	110800	8130	4065	4065	4065	4065	0
520	20230530	110700	8130	4065	4065	4065	4065	0
521	20230530	110600	8130	4065	4065	4065	4065	0
522	20230530	110500	8130	4065	4065	4065	4065	0
523	20230530	110400	8130	4065	4065	4065	4065	0
524	20230530	110300	8130	4065	4065	4065	4065	0
525	20230530	110200	8130	4065	4065	4065	4065	0
526	20230530	110100	8130	4065	4065	4065	4065	0
527	20230530	110000	8130	4065	4065	4065	4065	0
528	20230530	105900	8130	4065	4065	4065	4065	0
529	20230530	105800	8130	4065	4065	4065	4065	0
530	20230530	105700	8130	4065	4065	4065	4065	0
531	20230530	105600	8130	4065	4065	4065	4065	0
532	20230530	105500	8130	4065	4065	4065	4065	0
533	20230530	105400	8130	4065	4065	4065	4065	0
534	20230530	105300	8130	4065	4065	4065	4065	0
535	20230530	105200	8130	4065	4065	4065	4065	0
536	20230530	105100	8130	4065	4065	4065	4065	0
537	20230530	105000	8130	4065	4065	4065	4065	0
538	20230530	104900	8130	4065	4065	4065	4065	0
539	20230530	104800	8130	4065	4065	4065	4065	0
540	20230530	104700	8130	4065	4065	4065	4065	0
541	20230530	104600	8130	4065	4065	4065	4065	0
542	20230530	104500	8130	4065	4065	4065	4065	0
543	20230530	104400	8130	4065	4065	4065	4065	0
544	20230530	104300	8130	4065	4065	4065	4065	0
545	20230530	104200	8130	4065	4065	4065	4065	0
546	20230530	104100	8130	4065	4065	4065	4065	0
547	20230530	104000	8130	4065	4065	4065	4065	0
548	20230530	103900	8130	4065	4065	4065	4065	0
549	20230530	103800	8130	4065	4065	4065	4065	0
550	20230530	103700	8130	4065	4065	4065	4065	0
551	20230530	103600	8130	4065	4065	4065	4065	0
552	20230530	103500	8130	4065	4065	4065	4065	0
553	20230530	103400	8130	4065	4065	4065	4065	0
554	20230530	103300	8130	4065	4065	4065	4065	0
555	20230530	103200	8130	4065	4065	4065	4065	0
556	20230530	103100	8130	4065	4065	4065	4065	0
557	20230530	103000	8130	4065	4065	4065	4065	0
558	20230530	102900	8130	4065	4065	4065	4065	0
559	20230530	102800	8130	4065	4065	4065	4065	0
560	20230530	102700	8130	4065	4065	4065	4065	0
561	20230530	102600	8130	4065	4065	4065	4065	0
562	20230530	102500	8130	4065	4065	4065	4065	0
563	20230530	102400	8130	4065	4065	4065	4065	0
564	20230530	102300	8130	4065	4065	4065	4065	0
565	20230530	102200	8130	4065	4065	4065	4065	0
566	20230530	102100	8130	4065	4065	4065	4065	0
567	20230530	102000	8130	4065	4065	4065	4065	1
568	20230530	101900	4065	4065	4065	4065	4065	0
569	20230530	101800	4065	4065	4065	4065	4065	0
570	20230530	101700	4065	4065	4065	4065	4065	0
571	20230530	101600	4065	4065	4065	4065	4065	0
572	20230530	101500	4065	4065	4065	4065	4065	0
573	20230530	101400	4065	4065	4065	4065	4065	0
574	20230530	101300	4065	4065	4065	4065	4065	0
575	20230530	101200	4065	4065	4065	4065	4065	0
576	20230530	101100	4065	4065	4065	4065	4065	0
577	20230530	101000	4065	4065	4065	4065	4065	0
578	20230530	100900	4065	4065	4065	4065	4065	0
579	20230530	100800	4065	4065	4065	4065	4065	0
580	20230530	100700	4065	4065	4065	4065	4065	0
581	20230530	100600	4065	4065	4065	4065	4065	0
582	20230530	100500	4065	4065	4065	4065	4065	0
583	20230530	100400	4065	4065	4065	4065	4065	0
584	20230530	100300	4065	4065	4065	4065	4065	0
585	20230530	100200	4065	4065	4065	4065	4065	0
586	20230530	100100	4065	4065	4065	4065	4065	0
587	20230530	100000	4065	4065	4065	4065	4065	0
588	20230530	095900	4065	4065	4065	4065	4065	0
589	20230530	095800	4065	4065	4065	4065	4065	0
590	20230530	095700	4065	4065	4065	4065	4065	0
591	20230530	095600	4065	4065	4065	4065	4065	0
592	20230530	095500	4065	4065	4065	4065	4065	0
593	20230530	095400	4065	4065	4065	4065	4065	0
594	20230530	095300	4065	4065	4065	4065	4065	0
595	20230530	095200	4065	4065	4065	4065	4065	0
596	20230530	095100	4065	4065	4065	4065	4065	0
597	20230530	095000	4065	4065	4065	4065	4065	0
598	20230530	094900	4065	4065	4065	4065	4065	0
599	20230530	094800	4065	4065	4065	4065	4065	0
600	20230530	094700	4065	4065	4065	4065	4065	0
601	20230530	094600	4065	4065	4065	4065	4065	0
602	20230530	094500	4065	4065	4065	4065	4065	0
603	20230530	094400	4065	4065	4065	4065	4065	0
604	20230530	094300	4065	4065	4065	4065	4065	0
605	20230530	094200	4065	4065	4065	4065	4065	0
606	20230530	094100	4065	4065	4065	4065	4065	0
607	20230530	094000	4065	4065	4065	4065	4065	0
608	20230530	093900	4065	4065	4065	4065	4065	0
609	20230530	093800	4065	4065	4065	4065	4065	0
610	20230530	093700	4065	4065	4065	4065	4065	0
611	20230530	093600	4065	4065	4065	4065	4065	0
612	20230530	093500	4065	4065	4065	4065	4065	0
613	20230530	093400	4065	4065	4065	4065	4065	0
614	20230530	093300	4065	4065	4065	4065	4065	0
615	20230530	093200	4065	4065	4065	4065	4065	0
616	20230530	093100	4065	4065	4065	4065	4065	0
617	20230530	093000	4065	4065	4065	4065	4065	0
618	20230530	092900	4065	4065	4065	4065	4065	0
619	20230530	092800	4065	4065	4065	4065	4065	0
620	20230530	092700	4065	4065	4065	4065	4065	0
621	20230530	092600	4065	4065	4065	4065	4065	0
622	20230530	092500	4065	4065	4065	4065	4065	0
623	20230530	092400	4065	4065	4065	4065	4065	1
624	20230530	092300	0	3540	3540	3540	3540	0
625	20230530	092200	0	3540	3540	3540	3540	0
626	20230530	092100	0	3540	3540	3540	3540	0
627	20230530	092000	0	3540	3540	3540	3540	0
628	20230530	091900	0	3540	3540	3540	3540	0
629	20230530	091800	0	3540	3540	3540	3540	0
630	20230530	091700	0	3540	3540	3540	3540	0
631	20230530	091600	0	3540	3540	3540	3540	0
632	20230530	091500	0	3540	3540	3540	3540	0
633	20230530	091400	0	3540	3540	3540	3540	0
634	20230530	091300	0	3540	3540	3540	3540	0
635	20230530	091200	0	3540	3540	3540	3540	0
636	20230530	091100	0	3540	3540	3540	3540	0
637	20230530	091000	0	3540	3540	3540	3540	0
638	20230530	090900	0	3540	3540	3540	3540	0
639	20230530	090800	0	3540	3540	3540	3540	0
640	20230530	090700	0	3540	3540	3540	3540	0
641	20230530	090600	0	3540	3540	3540	3540	0
642	20230530	090500	0	3540	3540	3540	3540	0
643	20230530	090400	0	3540	3540	3540	3540	0
644	20230530	090300	0	3540	3540	3540	3540	0
645	20230530	090200	0	3540	3540	3540	3540	0
646	20230530	090100	0	3540	3540	3540	3540	0
647	20230530	090000	0	3540	3540	3540	3540	0