KissMeData/103660/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	201200	1777	1777	1777	1777	1777	1
3	20240529	201100	1777	1777	1777	1777	1777	0
4	20240529	201000	1777	1777	1777	1777	1777	0
5	20240529	200900	1777	1777	1777	1777	1777	0
6	20240529	200800	1777	1777	1777	1777	1777	0
7	20240529	200700	1777	1777	1777	1777	1777	0
8	20240529	200600	1777	1777	1777	1777	1777	0
9	20240529	200500	1777	1777	1777	1777	1777	0
10	20240529	200400	1777	1777	1777	1777	1777	0
11	20240529	200300	1777	1777	1777	1777	1777	0
12	20240529	200200	1777	1777	1777	1777	1777	0
13	20240529	200100	1777	1777	1777	1777	1777	0
14	20240529	200000	1777	1777	1777	1777	1777	0
15	20240529	195900	1777	1777	1777	1777	1777	0
16	20240529	195800	1777	1777	1777	1777	1777	0
17	20240529	195700	1777	1777	1777	1777	1777	0
18	20240529	195600	1777	1777	1777	1777	1777	0
19	20240529	195500	1777	1777	1777	1777	1777	0
20	20240529	195400	1777	1777	1777	1777	1777	0
21	20240529	195300	1777	1777	1777	1777	1777	0
22	20240529	195200	1777	1777	1777	1777	1777	0
23	20240529	195100	1777	1777	1777	1777	1777	0
24	20240529	195000	1777	1777	1777	1777	1777	0
25	20240529	194900	1777	1777	1777	1777	1777	0
26	20240529	194800	1777	1777	1777	1777	1777	0
27	20240529	194700	1777	1777	1777	1777	1777	0
28	20240529	194600	1777	1777	1777	1777	1777	0
29	20240529	194500	1777	1777	1777	1777	1777	0
30	20240529	194400	1777	1777	1777	1777	1777	0
31	20240529	194300	1777	1777	1777	1777	1777	0
32	20240529	194200	1777	1777	1777	1777	1777	1
33	20240529	194100	1777	1777	1777	1777	1777	0
34	20240529	194000	1777	1777	1777	1777	1777	0
35	20240529	193900	1777	1777	1777	1777	1777	0
36	20240529	193800	1777	1777	1777	1777	1777	0
37	20240529	193700	1777	1777	1777	1777	1777	0
38	20240529	193600	1777	1777	1777	1777	1777	0
39	20240529	193500	1777	1777	1777	1777	1777	0
40	20240529	193400	1777	1777	1777	1777	1777	0
41	20240529	193300	1777	1777	1777	1777	1777	0
42	20240529	193200	1777	1777	1777	1777	1777	0
43	20240529	193100	1777	1777	1777	1777	1777	0
44	20240529	193000	1777	1777	1777	1777	1777	0
45	20240529	192900	1777	1777	1777	1777	1777	0
46	20240529	192800	1777	1777	1777	1777	1777	0
47	20240529	192700	1777	1777	1777	1777	1777	0
48	20240529	192600	1777	1777	1777	1777	1777	0
49	20240529	192500	1777	1777	1777	1777	1777	0
50	20240529	192400	1777	1777	1777	1777	1777	0
51	20240529	192300	1777	1777	1777	1777	1777	0
52	20240529	192200	1777	1777	1777	1777	1777	0
53	20240529	192100	1777	1777	1777	1777	1777	0
54	20240529	192000	1777	1777	1777	1777	1777	0
55	20240529	191900	1777	1777	1777	1777	1777	0
56	20240529	191800	1777	1777	1777	1777	1777	0
57	20240529	191700	1777	1777	1777	1777	1777	0
58	20240529	191600	1777	1777	1777	1777	1777	0
59	20240529	191500	1777	1777	1777	1777	1777	0
60	20240529	191400	1777	1777	1777	1777	1777	0
61	20240529	191300	1777	1777	1777	1777	1777	0
62	20240529	191200	1777	1777	1777	1777	1777	1
63	20240529	191100	1777	1777	1777	1777	1777	0
64	20240529	191000	1777	1777	1777	1777	1777	0
65	20240529	190900	1777	1777	1777	1777	1777	0
66	20240529	190800	1777	1777	1777	1777	1777	0
67	20240529	190700	1777	1777	1777	1777	1777	0
68	20240529	190600	1777	1777	1777	1777	1777	0
69	20240529	190500	1777	1777	1777	1777	1777	0
70	20240529	190400	1777	1777	1777	1777	1777	0
71	20240529	190300	1777	1777	1777	1777	1777	0
72	20240529	190200	1777	1777	1777	1777	1777	0
73	20240529	190100	1777	1777	1777	1777	1777	0
74	20240529	190000	1777	1777	1777	1777	1777	0
75	20240529	185900	1777	1777	1777	1777	1777	0
76	20240529	185800	1777	1777	1777	1777	1777	0
77	20240529	185700	1777	1777	1777	1777	1777	0
78	20240529	185600	1777	1777	1777	1777	1777	0
79	20240529	185500	1777	1777	1777	1777	1777	0
80	20240529	185400	1777	1777	1777	1777	1777	0
81	20240529	185300	1777	1777	1777	1777	1777	0
82	20240529	185200	1777	1777	1777	1777	1777	0
83	20240529	185100	1777	1777	1777	1777	1777	0
84	20240529	185000	1777	1777	1777	1777	1777	0
85	20240529	184900	1777	1777	1777	1777	1777	0
86	20240529	184800	1777	1777	1777	1777	1777	0
87	20240529	184700	1777	1777	1777	1777	1777	0
88	20240529	184600	1777	1777	1777	1777	1777	0
89	20240529	184500	1777	1777	1777	1777	1777	0
90	20240529	184400	1777	1777	1777	1777	1777	0
91	20240529	184300	1777	1777	1777	1777	1777	0
92	20240529	184200	1777	1777	1777	1777	1777	1
93	20240529	184100	1777	1777	1777	1777	1777	0
94	20240529	184000	1777	1777	1777	1777	1777	0
95	20240529	183900	1777	1777	1777	1777	1777	0
96	20240529	183800	1777	1777	1777	1777	1777	0
97	20240529	183700	1777	1777	1777	1777	1777	0
98	20240529	183600	1777	1777	1777	1777	1777	0
99	20240529	183500	1777	1777	1777	1777	1777	0
100	20240529	183400	1777	1777	1777	1777	1777	0
101	20240529	183300	1777	1777	1777	1777	1777	0
102	20240529	183200	1777	1777	1777	1777	1777	0
103	20240529	183100	1777	1777	1777	1777	1777	0
104	20240529	183000	1777	1777	1777	1777	1777	0
105	20240529	182900	1777	1777	1777	1777	1777	0
106	20240529	182800	1777	1777	1777	1777	1777	0
107	20240529	182700	1777	1777	1777	1777	1777	0
108	20240529	182600	1777	1777	1777	1777	1777	0
109	20240529	182500	1777	1777	1777	1777	1777	0
110	20240529	182400	1777	1777	1777	1777	1777	0
111	20240529	182300	1777	1777	1777	1777	1777	0
112	20240529	182200	1777	1777	1777	1777	1777	0
113	20240529	182100	1777	1777	1777	1777	1777	0
114	20240529	182000	1777	1777	1777	1777	1777	0
115	20240529	181900	1777	1777	1777	1777	1777	0
116	20240529	181800	1777	1777	1777	1777	1777	0
117	20240529	181700	1777	1777	1777	1777	1777	0
118	20240529	181600	1777	1777	1777	1777	1777	0
119	20240529	181500	1777	1777	1777	1777	1777	0
120	20240529	181400	1777	1777	1777	1777	1777	0
121	20240529	181300	1777	1777	1777	1777	1777	0
122	20240529	181200	1777	1777	1777	1777	1777	1
123	20240529	181100	1777	1777	1777	1777	1777	0
124	20240529	181000	1777	1777	1777	1777	1777	0
125	20240529	180900	1777	1777	1777	1777	1777	0
126	20240529	180800	1777	1777	1777	1777	1777	0
127	20240529	180700	1777	1777	1777	1777	1777	0
128	20240529	180600	1777	1777	1777	1777	1777	0
129	20240529	180500	1777	1777	1777	1777	1777	0
130	20240529	180400	1777	1777	1777	1777	1777	0
131	20240529	180300	1777	1777	1777	1777	1777	0
132	20240529	180200	1777	1777	1777	1777	1777	0
133	20240529	180100	1777	1777	1777	1777	1777	0
134	20240529	180000	1777	1777	1777	1777	1777	0
135	20240529	175900	1777	1777	1777	1777	1777	0
136	20240529	175800	1777	1777	1777	1777	1777	0
137	20240529	175700	1777	1777	1777	1777	1777	0
138	20240529	175600	1777	1777	1777	1777	1777	0
139	20240529	175500	1777	1777	1777	1777	1777	0
140	20240529	175400	1777	1777	1777	1777	1777	0
141	20240529	175300	1777	1777	1777	1777	1777	0
142	20240529	175200	1777	1777	1777	1777	1777	0
143	20240529	175100	1777	1777	1777	1777	1777	0
144	20240529	175000	1777	1777	1777	1777	1777	0
145	20240529	174900	1777	1777	1777	1777	1777	0
146	20240529	174800	1777	1777	1777	1777	1777	0
147	20240529	174700	1777	1777	1777	1777	1777	0
148	20240529	174600	1777	1777	1777	1777	1777	0
149	20240529	174500	1777	1777	1777	1777	1777	0
150	20240529	174400	1777	1777	1777	1777	1777	0
151	20240529	174300	1777	1777	1777	1777	1777	0
152	20240529	174200	1777	1777	1777	1777	1777	1
153	20240529	174100	1777	1777	1777	1777	1777	0
154	20240529	174000	1777	1777	1777	1777	1777	0
155	20240529	173900	1777	1777	1777	1777	1777	0
156	20240529	173800	1777	1777	1777	1777	1777	0
157	20240529	173700	1777	1777	1777	1777	1777	0
158	20240529	173600	1777	1777	1777	1777	1777	0
159	20240529	173500	1777	1777	1777	1777	1777	0
160	20240529	173400	1777	1777	1777	1777	1777	0
161	20240529	173300	1777	1777	1777	1777	1777	0
162	20240529	173200	1777	1777	1777	1777	1777	0
163	20240529	173100	1777	1777	1777	1777	1777	0
164	20240529	173000	1777	1777	1777	1777	1777	0
165	20240529	172900	1777	1777	1777	1777	1777	0
166	20240529	172800	1777	1777	1777	1777	1777	0
167	20240529	172700	1777	1777	1777	1777	1777	0
168	20240529	172600	1777	1777	1777	1777	1777	0
169	20240529	172500	1777	1777	1777	1777	1777	0
170	20240529	172400	1777	1777	1777	1777	1777	0
171	20240529	172300	1777	1777	1777	1777	1777	0
172	20240529	172200	1777	1777	1777	1777	1777	0
173	20240529	172100	1777	1777	1777	1777	1777	0
174	20240529	172000	1777	1777	1777	1777	1777	0
175	20240529	171900	1777	1777	1777	1777	1777	0
176	20240529	171800	1777	1777	1777	1777	1777	0
177	20240529	171700	1777	1777	1777	1777	1777	0
178	20240529	171600	1777	1777	1777	1777	1777	0
179	20240529	171500	1777	1777	1777	1777	1777	0
180	20240529	171400	1777	1777	1777	1777	1777	0
181	20240529	171300	1777	1777	1777	1777	1777	0
182	20240529	171200	1777	1777	1777	1777	1777	1
183	20240529	171100	1777	1777	1777	1777	1777	0
184	20240529	171000	1777	1777	1777	1777	1777	0
185	20240529	170900	1777	1777	1777	1777	1777	0
186	20240529	170800	1777	1777	1777	1777	1777	0
187	20240529	170700	1777	1777	1777	1777	1777	0
188	20240529	170600	1777	1777	1777	1777	1777	0
189	20240529	170500	1777	1777	1777	1777	1777	0
190	20240529	170400	1777	1777	1777	1777	1777	0
191	20240529	170300	1777	1777	1777	1777	1777	0
192	20240529	170200	1777	1777	1777	1777	1777	0
193	20240529	170100	1777	1777	1777	1777	1777	0
194	20240529	170000	1777	1777	1777	1777	1777	0
195	20240529	165900	1777	1777	1777	1777	1777	0
196	20240529	165800	1777	1777	1777	1777	1777	0
197	20240529	165700	1777	1777	1777	1777	1777	0
198	20240529	165600	1777	1777	1777	1777	1777	0
199	20240529	165500	1777	1777	1777	1777	1777	0
200	20240529	165400	1777	1777	1777	1777	1777	0
201	20240529	165300	1777	1777	1777	1777	1777	0
202	20240529	165200	1777	1777	1777	1777	1777	0
203	20240529	165100	1777	1777	1777	1777	1777	0
204	20240529	165000	1777	1777	1777	1777	1777	0
205	20240529	164900	1777	1777	1777	1777	1777	0
206	20240529	164800	1777	1777	1777	1777	1777	0
207	20240529	164700	1777	1777	1777	1777	1777	0
208	20240529	164600	1777	1777	1777	1777	1777	0
209	20240529	164500	1777	1777	1777	1777	1777	0
210	20240529	164400	1777	1777	1777	1777	1777	0
211	20240529	164300	1777	1777	1777	1777	1777	0
212	20240529	164200	1777	1777	1777	1777	1777	1
213	20240529	164100	1777	1777	1777	1777	1777	0
214	20240529	164000	1777	1777	1777	1777	1777	0
215	20240529	163900	1777	1777	1777	1777	1777	0
216	20240529	163800	1777	1777	1777	1777	1777	0
217	20240529	163700	1777	1777	1777	1777	1777	0
218	20240529	163600	1777	1777	1777	1777	1777	0
219	20240529	163500	1777	1777	1777	1777	1777	0
220	20240529	163400	1777	1777	1777	1777	1777	0
221	20240529	163300	1777	1777	1777	1777	1777	0
222	20240529	163200	1777	1777	1777	1777	1777	0
223	20240529	163100	1777	1777	1777	1777	1777	0
224	20240529	163000	1777	1777	1777	1777	1777	0
225	20240529	162900	1777	1777	1777	1777	1777	0
226	20240529	162800	1777	1777	1777	1777	1777	0
227	20240529	162700	1777	1777	1777	1777	1777	0
228	20240529	162600	1777	1777	1777	1777	1777	0
229	20240529	162500	1777	1777	1777	1777	1777	0
230	20240529	162400	1777	1777	1777	1777	1777	0
231	20240529	162300	1777	1777	1777	1777	1777	0
232	20240529	162200	1777	1777	1777	1777	1777	0
233	20240529	162100	1777	1777	1777	1777	1777	0
234	20240529	162000	1777	1777	1777	1777	1777	0
235	20240529	161900	1777	1777	1777	1777	1777	0
236	20240529	161800	1777	1777	1777	1777	1777	0
237	20240529	161700	1777	1777	1777	1777	1777	0
238	20240529	161600	1777	1777	1777	1777	1777	0
239	20240529	161500	1777	1777	1777	1777	1777	0
240	20240529	161400	1777	1777	1777	1777	1777	0
241	20240529	161300	1777	1777	1777	1777	1777	0
242	20240529	161200	1777	1777	1777	1777	1777	1
243	20240529	161100	1777	1777	1777	1777	1777	0
244	20240529	161000	1777	1777	1777	1777	1777	0
245	20240529	160900	1777	1777	1777	1777	1777	0
246	20240529	160800	1777	1777	1777	1777	1777	0
247	20240529	160700	1777	1777	1777	1777	1777	0
248	20240529	160600	1777	1777	1777	1777	1777	0
249	20240529	160500	1777	1777	1777	1777	1777	0
250	20240529	160400	1777	1777	1777	1777	1777	0
251	20240529	160300	1777	1777	1777	1777	1777	0
252	20240529	160200	1777	1777	1777	1777	1777	0
253	20240529	160100	1777	1777	1777	1777	1777	0
254	20240529	160000	1777	1777	1777	1777	1777	0
255	20240529	155900	1777	1777	1777	1777	1777	0
256	20240529	155800	1777	1777	1777	1777	1777	0
257	20240529	155700	1777	1777	1777	1777	1777	0
258	20240529	155600	1777	1777	1777	1777	1777	0
259	20240529	155500	1777	1777	1777	1777	1777	0
260	20240529	155400	1777	1777	1777	1777	1777	0
261	20240529	155300	1777	1777	1777	1777	1777	0
262	20240529	155200	1777	1777	1777	1777	1777	0
263	20240529	155100	1777	1777	1777	1777	1777	0
264	20240529	155000	1777	1777	1777	1777	1777	0
265	20240529	154900	1777	1777	1777	1777	1777	0
266	20240529	154800	1777	1777	1777	1777	1777	0
267	20240529	154700	1777	1777	1777	1777	1777	0
268	20240529	154600	1777	1777	1777	1777	1777	0
269	20240529	154500	1777	1777	1777	1777	1777	0
270	20240529	154400	1777	1777	1777	1777	1777	0
271	20240529	154300	1777	1777	1777	1777	1777	0
272	20240529	154200	1777	1777	1777	1777	1777	1
273	20240529	154100	1777	1777	1777	1777	1777	0
274	20240529	154000	1777	1777	1777	1777	1777	0
275	20240529	153900	1777	1777	1777	1777	1777	0
276	20240529	153800	1777	1777	1777	1777	1777	0
277	20240529	153700	1777	1777	1777	1777	1777	0
278	20240529	153600	1777	1777	1777	1777	1777	0
279	20240529	153500	1777	1777	1777	1777	1777	0
280	20240529	153400	1777	1777	1777	1777	1777	0
281	20240529	153300	1777	1777	1777	1777	1777	0
282	20240529	153200	1777	1777	1777	1777	1777	0
283	20240529	153100	1777	1777	1777	1777	1777	0
284	20240529	153000	1777	1777	1777	1777	1777	0
285	20240529	152900	1777	1777	1777	1777	1777	0
286	20240529	152800	1777	1777	1777	1777	1777	0
287	20240529	152700	1777	1777	1777	1777	1777	0
288	20240529	152600	1777	1777	1777	1777	1777	0
289	20240529	152500	1777	1777	1777	1777	1777	0
290	20240529	152400	1777	1777	1777	1777	1777	0
291	20240529	152300	1777	1777	1777	1777	1777	0
292	20240529	152200	1777	1777	1777	1777	1777	0
293	20240529	152100	1777	1777	1777	1777	1777	0
294	20240529	152000	1777	1777	1777	1777	1777	0
295	20240529	151900	1777	1777	1777	1777	1777	0
296	20240529	151800	1777	1777	1777	1777	1777	0
297	20240529	151700	1777	1777	1777	1777	1777	0
298	20240529	151600	1777	1777	1777	1777	1777	0
299	20240529	151500	1777	1777	1777	1777	1777	0
300	20240529	151400	1777	1777	1777	1777	1777	0
301	20240529	151300	1777	1777	1777	1777	1777	0
302	20240529	151200	1777	1777	1777	1777	1777	0
303	20240529	151100	1777	1777	1777	1777	1777	0
304	20240529	151000	1777	1777	1777	1777	1777	0
305	20240529	150900	1777	1777	1777	1777	1777	0
306	20240529	150800	1777	1777	1777	1777	1777	0
307	20240529	150700	1777	1777	1777	1777	1777	0
308	20240529	150600	1777	1777	1777	1777	1777	0
309	20240529	150500	1777	1777	1777	1777	1777	0
310	20240529	150400	1777	1777	1777	1777	1777	0
311	20240529	150300	1777	1777	1777	1777	1777	0
312	20240529	150200	1777	1777	1777	1777	1777	0
313	20240529	150100	1777	1777	1777	1777	1777	0
314	20240529	150000	1777	1777	1777	1777	1777	0
315	20240529	145900	1777	1777	1777	1777	1777	0
316	20240529	145800	1777	1777	1777	1777	1777	0
317	20240529	145700	1777	1777	1777	1777	1777	0
318	20240529	145600	1777	1777	1777	1777	1777	0
319	20240529	145500	1777	1777	1777	1777	1777	0
320	20240529	145400	1777	1777	1777	1777	1777	0
321	20240529	145300	1777	1777	1777	1777	1777	0
322	20240529	145200	1777	1777	1777	1777	1777	0
323	20240529	145100	1777	1777	1777	1777	1777	0
324	20240529	145000	1777	1777	1777	1777	1777	0
325	20240529	144900	1777	1777	1777	1777	1777	0
326	20240529	144800	1777	1777	1777	1777	1777	0
327	20240529	144700	1777	1777	1777	1777	1777	0
328	20240529	144600	1777	1777	1777	1777	1777	0
329	20240529	144500	1777	1777	1777	1777	1777	0
330	20240529	144400	1777	1777	1777	1777	1777	0
331	20240529	144300	1777	1777	1777	1777	1777	0
332	20240529	144200	1777	1777	1777	1777	1777	0
333	20240529	144100	1777	1777	1777	1777	1777	0
334	20240529	144000	1777	1777	1777	1777	1777	0
335	20240529	143900	1777	1777	1777	1777	1777	0
336	20240529	143800	1777	1777	1777	1777	1777	0
337	20240529	143700	1777	1777	1777	1777	1777	0
338	20240529	143600	1777	1777	1777	1777	1777	0
339	20240529	143500	1777	1777	1777	1777	1777	0
340	20240529	143400	1777	1777	1777	1777	1777	0
341	20240529	143300	1777	1777	1777	1777	1777	0
342	20240529	143200	1777	1777	1777	1777	1777	0
343	20240529	143100	1777	1777	1777	1777	1777	0
344	20240529	143000	1777	1777	1777	1777	1777	0
345	20240529	142900	1777	1777	1777	1777	1777	0
346	20240529	142800	1777	1777	1777	1777	1777	0
347	20240529	142700	1777	1777	1777	1777	1777	0
348	20240529	142600	1777	1777	1777	1777	1777	0
349	20240529	142500	1777	1777	1777	1777	1777	0
350	20240529	142400	1777	1777	1777	1777	1777	0
351	20240529	142300	1777	1777	1777	1777	1777	0
352	20240529	142200	1777	1777	1777	1777	1777	0
353	20240529	142100	1777	1777	1777	1777	1777	0
354	20240529	142000	1777	1777	1777	1777	1777	0
355	20240529	141900	1777	1777	1777	1777	1777	0
356	20240529	141800	1777	1777	1777	1777	1777	0
357	20240529	141700	1777	1777	1777	1777	1777	0
358	20240529	141600	1777	1777	1777	1777	1777	0
359	20240529	141500	1777	1777	1777	1777	1777	0
360	20240529	141400	1777	1777	1777	1777	1777	0
361	20240529	141300	1777	1777	1777	1777	1777	0
362	20240529	141200	1777	1777	1777	1777	1777	0
363	20240529	141100	1777	1777	1777	1777	1777	0
364	20240529	141000	1777	1777	1777	1777	1777	0
365	20240529	140900	1777	1777	1777	1777	1777	0
366	20240529	140800	1777	1777	1777	1777	1777	0
367	20240529	140700	1777	1777	1777	1777	1777	0
368	20240529	140600	1777	1777	1777	1777	1777	0
369	20240529	140500	1777	1777	1777	1777	1777	0
370	20240529	140400	1777	1777	1777	1777	1777	0
371	20240529	140300	1777	1777	1777	1777	1777	0
372	20240529	140200	1777	1777	1777	1777	1777	0
373	20240529	140100	1777	1777	1777	1777	1777	0
374	20240529	140000	1777	1777	1777	1777	1777	0
375	20240529	135900	1777	1777	1777	1777	1777	0
376	20240529	135800	1777	1777	1777	1777	1777	0
377	20240529	135700	1777	1777	1777	1777	1777	1
378	20240529	135600	0	1789	1789	1789	1789	0
379	20240529	135500	0	1789	1789	1789	1789	0
380	20240529	135400	0	1789	1789	1789	1789	0
381	20240529	135300	0	1789	1789	1789	1789	0
382	20240529	135200	0	1789	1789	1789	1789	0
383	20240529	135100	0	1789	1789	1789	1789	0
384	20240529	135000	0	1789	1789	1789	1789	0
385	20240529	134900	0	1789	1789	1789	1789	0
386	20240529	134800	0	1789	1789	1789	1789	0
387	20240529	134700	0	1789	1789	1789	1789	0
388	20240529	134600	0	1789	1789	1789	1789	0
389	20240529	134500	0	1789	1789	1789	1789	0
390	20240529	134400	0	1789	1789	1789	1789	0
391	20240529	134300	0	1789	1789	1789	1789	0
392	20240529	134200	0	1789	1789	1789	1789	0
393	20240529	134100	0	1789	1789	1789	1789	0
394	20240529	134000	0	1789	1789	1789	1789	0
395	20240529	133900	0	1789	1789	1789	1789	0
396	20240529	133800	0	1789	1789	1789	1789	0
397	20240529	133700	0	1789	1789	1789	1789	0
398	20240529	133600	0	1789	1789	1789	1789	0
399	20240529	133500	0	1789	1789	1789	1789	0
400	20240529	133400	0	1789	1789	1789	1789	0
401	20240529	133300	0	1789	1789	1789	1789	0
402	20240529	133200	0	1789	1789	1789	1789	0
403	20240529	133100	0	1789	1789	1789	1789	0
404	20240529	133000	0	1789	1789	1789	1789	0
405	20240529	132900	0	1789	1789	1789	1789	0
406	20240529	132800	0	1789	1789	1789	1789	0
407	20240529	132700	0	1789	1789	1789	1789	0
408	20240529	132600	0	1789	1789	1789	1789	0
409	20240529	132500	0	1789	1789	1789	1789	0
410	20240529	132400	0	1789	1789	1789	1789	0
411	20240529	132300	0	1789	1789	1789	1789	0
412	20240529	132200	0	1789	1789	1789	1789	0
413	20240529	132100	0	1789	1789	1789	1789	0
414	20240529	132000	0	1789	1789	1789	1789	0
415	20240529	131900	0	1789	1789	1789	1789	0
416	20240529	131800	0	1789	1789	1789	1789	0
417	20240529	131700	0	1789	1789	1789	1789	0
418	20240529	131600	0	1789	1789	1789	1789	0
419	20240529	131500	0	1789	1789	1789	1789	0
420	20240529	131400	0	1789	1789	1789	1789	0
421	20240529	131300	0	1789	1789	1789	1789	0
422	20240529	131200	0	1789	1789	1789	1789	0
423	20240529	131100	0	1789	1789	1789	1789	0
424	20240529	131000	0	1789	1789	1789	1789	0
425	20240529	130900	0	1789	1789	1789	1789	0
426	20240529	130800	0	1789	1789	1789	1789	0
427	20240529	130700	0	1789	1789	1789	1789	0
428	20240529	130600	0	1789	1789	1789	1789	0
429	20240529	130500	0	1789	1789	1789	1789	0
430	20240529	130400	0	1789	1789	1789	1789	0
431	20240529	130300	0	1789	1789	1789	1789	0
432	20240529	130200	0	1789	1789	1789	1789	0
433	20240529	130100	0	1789	1789	1789	1789	0
434	20240529	130000	0	1789	1789	1789	1789	0
435	20240529	125900	0	1789	1789	1789	1789	0
436	20240529	125800	0	1789	1789	1789	1789	0
437	20240529	125700	0	1789	1789	1789	1789	0
438	20240529	125600	0	1789	1789	1789	1789	0
439	20240529	125500	0	1789	1789	1789	1789	0
440	20240529	125400	0	1789	1789	1789	1789	0
441	20240529	125300	0	1789	1789	1789	1789	0
442	20240529	125200	0	1789	1789	1789	1789	0
443	20240529	125100	0	1789	1789	1789	1789	0
444	20240529	125000	0	1789	1789	1789	1789	0
445	20240529	124900	0	1789	1789	1789	1789	0
446	20240529	124800	0	1789	1789	1789	1789	0
447	20240529	124700	0	1789	1789	1789	1789	0
448	20240529	124600	0	1789	1789	1789	1789	0
449	20240529	124500	0	1789	1789	1789	1789	0
450	20240529	124400	0	1789	1789	1789	1789	0
451	20240529	124300	0	1789	1789	1789	1789	0
452	20240529	124200	0	1789	1789	1789	1789	0
453	20240529	124100	0	1789	1789	1789	1789	0
454	20240529	124000	0	1789	1789	1789	1789	0
455	20240529	123900	0	1789	1789	1789	1789	0
456	20240529	123800	0	1789	1789	1789	1789	0
457	20240529	123700	0	1789	1789	1789	1789	0
458	20240529	123600	0	1789	1789	1789	1789	0
459	20240529	123500	0	1789	1789	1789	1789	0
460	20240529	123400	0	1789	1789	1789	1789	0
461	20240529	123300	0	1789	1789	1789	1789	0
462	20240529	123200	0	1789	1789	1789	1789	0
463	20240529	123100	0	1789	1789	1789	1789	0
464	20240529	123000	0	1789	1789	1789	1789	0
465	20240529	122900	0	1789	1789	1789	1789	0
466	20240529	122800	0	1789	1789	1789	1789	0
467	20240529	122700	0	1789	1789	1789	1789	0
468	20240529	122600	0	1789	1789	1789	1789	0
469	20240529	122500	0	1789	1789	1789	1789	0
470	20240529	122400	0	1789	1789	1789	1789	0
471	20240529	122300	0	1789	1789	1789	1789	0
472	20240529	122200	0	1789	1789	1789	1789	0
473	20240529	122100	0	1789	1789	1789	1789	0
474	20240529	122000	0	1789	1789	1789	1789	0
475	20240529	121900	0	1789	1789	1789	1789	0
476	20240529	121800	0	1789	1789	1789	1789	0
477	20240529	121700	0	1789	1789	1789	1789	0
478	20240529	121600	0	1789	1789	1789	1789	0
479	20240529	121500	0	1789	1789	1789	1789	0
480	20240529	121400	0	1789	1789	1789	1789	0
481	20240529	121300	0	1789	1789	1789	1789	0
482	20240529	121200	0	1789	1789	1789	1789	0
483	20240529	121100	0	1789	1789	1789	1789	0
484	20240529	121000	0	1789	1789	1789	1789	0
485	20240529	120900	0	1789	1789	1789	1789	0
486	20240529	120800	0	1789	1789	1789	1789	0
487	20240529	120700	0	1789	1789	1789	1789	0
488	20240529	120600	0	1789	1789	1789	1789	0
489	20240529	120500	0	1789	1789	1789	1789	0
490	20240529	120400	0	1789	1789	1789	1789	0
491	20240529	120300	0	1789	1789	1789	1789	0
492	20240529	120200	0	1789	1789	1789	1789	0
493	20240529	120100	0	1789	1789	1789	1789	0
494	20240529	120000	0	1789	1789	1789	1789	0
495	20240529	115900	0	1789	1789	1789	1789	0
496	20240529	115800	0	1789	1789	1789	1789	0
497	20240529	115700	0	1789	1789	1789	1789	0
498	20240529	115600	0	1789	1789	1789	1789	0
499	20240529	115500	0	1789	1789	1789	1789	0
500	20240529	115400	0	1789	1789	1789	1789	0
501	20240529	115300	0	1789	1789	1789	1789	0
502	20240529	115200	0	1789	1789	1789	1789	0
503	20240529	115100	0	1789	1789	1789	1789	0
504	20240529	115000	0	1789	1789	1789	1789	0
505	20240529	114900	0	1789	1789	1789	1789	0
506	20240529	114800	0	1789	1789	1789	1789	0
507	20240529	114700	0	1789	1789	1789	1789	0
508	20240529	114600	0	1789	1789	1789	1789	0
509	20240529	114500	0	1789	1789	1789	1789	0
510	20240529	114400	0	1789	1789	1789	1789	0
511	20240529	114300	0	1789	1789	1789	1789	0
512	20240529	114200	0	1789	1789	1789	1789	0
513	20240529	114100	0	1789	1789	1789	1789	0
514	20240529	114000	0	1789	1789	1789	1789	0
515	20240529	113900	0	1789	1789	1789	1789	0
516	20240529	113800	0	1789	1789	1789	1789	0
517	20240529	113700	0	1789	1789	1789	1789	0
518	20240529	113600	0	1789	1789	1789	1789	0
519	20240529	113500	0	1789	1789	1789	1789	0
520	20240529	113400	0	1789	1789	1789	1789	0
521	20240529	113300	0	1789	1789	1789	1789	0
522	20240529	113200	0	1789	1789	1789	1789	0
523	20240529	113100	0	1789	1789	1789	1789	0
524	20240529	113000	0	1789	1789	1789	1789	0
525	20240529	112900	0	1789	1789	1789	1789	0
526	20240529	112800	0	1789	1789	1789	1789	0
527	20240529	112700	0	1789	1789	1789	1789	0
528	20240529	112600	0	1789	1789	1789	1789	0
529	20240529	112500	0	1789	1789	1789	1789	0
530	20240529	112400	0	1789	1789	1789	1789	0
531	20240529	112300	0	1789	1789	1789	1789	0
532	20240529	112200	0	1789	1789	1789	1789	0
533	20240529	112100	0	1789	1789	1789	1789	0
534	20240529	112000	0	1789	1789	1789	1789	0
535	20240529	111900	0	1789	1789	1789	1789	0
536	20240529	111800	0	1789	1789	1789	1789	0
537	20240529	111700	0	1789	1789	1789	1789	0
538	20240529	111600	0	1789	1789	1789	1789	0
539	20240529	111500	0	1789	1789	1789	1789	0
540	20240529	111400	0	1789	1789	1789	1789	0
541	20240529	111300	0	1789	1789	1789	1789	0
542	20240529	111200	0	1789	1789	1789	1789	0
543	20240529	111100	0	1789	1789	1789	1789	0
544	20240529	111000	0	1789	1789	1789	1789	0
545	20240529	110900	0	1789	1789	1789	1789	0
546	20240529	110800	0	1789	1789	1789	1789	0
547	20240529	110700	0	1789	1789	1789	1789	0
548	20240529	110600	0	1789	1789	1789	1789	0
549	20240529	110500	0	1789	1789	1789	1789	0
550	20240529	110400	0	1789	1789	1789	1789	0
551	20240529	110300	0	1789	1789	1789	1789	0
552	20240529	110200	0	1789	1789	1789	1789	0
553	20240529	110100	0	1789	1789	1789	1789	0
554	20240529	110000	0	1789	1789	1789	1789	0
555	20240529	105900	0	1789	1789	1789	1789	0
556	20240529	105800	0	1789	1789	1789	1789	0
557	20240529	105700	0	1789	1789	1789	1789	0
558	20240529	105600	0	1789	1789	1789	1789	0
559	20240529	105500	0	1789	1789	1789	1789	0
560	20240529	105400	0	1789	1789	1789	1789	0
561	20240529	105300	0	1789	1789	1789	1789	0
562	20240529	105200	0	1789	1789	1789	1789	0
563	20240529	105100	0	1789	1789	1789	1789	0
564	20240529	105000	0	1789	1789	1789	1789	0
565	20240529	104900	0	1789	1789	1789	1789	0
566	20240529	104800	0	1789	1789	1789	1789	0
567	20240529	104700	0	1789	1789	1789	1789	0
568	20240529	104600	0	1789	1789	1789	1789	0
569	20240529	104500	0	1789	1789	1789	1789	0
570	20240529	104400	0	1789	1789	1789	1789	0
571	20240529	104300	0	1789	1789	1789	1789	0
572	20240529	104200	0	1789	1789	1789	1789	0
573	20240529	104100	0	1789	1789	1789	1789	0
574	20240529	104000	0	1789	1789	1789	1789	0
575	20240529	103900	0	1789	1789	1789	1789	0
576	20240529	103800	0	1789	1789	1789	1789	0
577	20240529	103700	0	1789	1789	1789	1789	0
578	20240529	103600	0	1789	1789	1789	1789	0
579	20240529	103500	0	1789	1789	1789	1789	0
580	20240529	103400	0	1789	1789	1789	1789	0
581	20240529	103300	0	1789	1789	1789	1789	0
582	20240529	103200	0	1789	1789	1789	1789	0
583	20240529	103100	0	1789	1789	1789	1789	0
584	20240529	103000	0	1789	1789	1789	1789	0
585	20240529	102900	0	1789	1789	1789	1789	0
586	20240529	102800	0	1789	1789	1789	1789	0
587	20240529	102700	0	1789	1789	1789	1789	0
588	20240529	102600	0	1789	1789	1789	1789	0
589	20240529	102500	0	1789	1789	1789	1789	0
590	20240529	102400	0	1789	1789	1789	1789	0
591	20240529	102300	0	1789	1789	1789	1789	0
592	20240529	102200	0	1789	1789	1789	1789	0
593	20240529	102100	0	1789	1789	1789	1789	0
594	20240529	102000	0	1789	1789	1789	1789	0
595	20240529	101900	0	1789	1789	1789	1789	0
596	20240529	101800	0	1789	1789	1789	1789	0
597	20240529	101700	0	1789	1789	1789	1789	0
598	20240529	101600	0	1789	1789	1789	1789	0
599	20240529	101500	0	1789	1789	1789	1789	0
600	20240529	101400	0	1789	1789	1789	1789	0
601	20240529	101300	0	1789	1789	1789	1789	0
602	20240529	101200	0	1789	1789	1789	1789	0
603	20240529	101100	0	1789	1789	1789	1789	0
604	20240529	101000	0	1789	1789	1789	1789	0
605	20240529	100900	0	1789	1789	1789	1789	0
606	20240529	100800	0	1789	1789	1789	1789	0
607	20240529	100700	0	1789	1789	1789	1789	0
608	20240529	100600	0	1789	1789	1789	1789	0
609	20240529	100500	0	1789	1789	1789	1789	0
610	20240529	100400	0	1789	1789	1789	1789	0
611	20240529	100300	0	1789	1789	1789	1789	0
612	20240529	100200	0	1789	1789	1789	1789	0
613	20240529	100100	0	1789	1789	1789	1789	0
614	20240529	100000	0	1789	1789	1789	1789	0
615	20240529	095900	0	1789	1789	1789	1789	0
616	20240529	095800	0	1789	1789	1789	1789	0
617	20240529	095700	0	1789	1789	1789	1789	0
618	20240529	095600	0	1789	1789	1789	1789	0
619	20240529	095500	0	1789	1789	1789	1789	0
620	20240529	095400	0	1789	1789	1789	1789	0
621	20240529	095300	0	1789	1789	1789	1789	0
622	20240529	095200	0	1789	1789	1789	1789	0
623	20240529	095100	0	1789	1789	1789	1789	0
624	20240529	095000	0	1789	1789	1789	1789	0
625	20240529	094900	0	1789	1789	1789	1789	0
626	20240529	094800	0	1789	1789	1789	1789	0
627	20240529	094700	0	1789	1789	1789	1789	0
628	20240529	094600	0	1789	1789	1789	1789	0
629	20240529	094500	0	1789	1789	1789	1789	0
630	20240529	094400	0	1789	1789	1789	1789	0
631	20240529	094300	0	1789	1789	1789	1789	0
632	20240529	094200	0	1789	1789	1789	1789	0
633	20240529	094100	0	1789	1789	1789	1789	0
634	20240529	094000	0	1789	1789	1789	1789	0
635	20240529	093900	0	1789	1789	1789	1789	0
636	20240529	093800	0	1789	1789	1789	1789	0
637	20240529	093700	0	1789	1789	1789	1789	0
638	20240529	093600	0	1789	1789	1789	1789	0
639	20240529	093500	0	1789	1789	1789	1789	0
640	20240529	093400	0	1789	1789	1789	1789	0
641	20240529	093300	0	1789	1789	1789	1789	0
642	20240529	093200	0	1789	1789	1789	1789	0
643	20240529	093100	0	1789	1789	1789	1789	0
644	20240529	093000	0	1789	1789	1789	1789	0
645	20240529	092900	0	1789	1789	1789	1789	0
646	20240529	092800	0	1789	1789	1789	1789	0
647	20240529	092700	0	1789	1789	1789	1789	0
648	20240529	092600	0	1789	1789	1789	1789	0
649	20240529	092500	0	1789	1789	1789	1789	0
650	20240529	092400	0	1789	1789	1789	1789	0
651	20240529	092300	0	1789	1789	1789	1789	0
652	20240529	092200	0	1789	1789	1789	1789	0
653	20240529	092100	0	1789	1789	1789	1789	0
654	20240529	092000	0	1789	1789	1789	1789	0
655	20240529	091900	0	1789	1789	1789	1789	0
656	20240529	091800	0	1789	1789	1789	1789	0
657	20240529	091700	0	1789	1789	1789	1789	0
658	20240529	091600	0	1789	1789	1789	1789	0
659	20240529	091500	0	1789	1789	1789	1789	0
660	20240529	091400	0	1789	1789	1789	1789	0
661	20240529	091300	0	1789	1789	1789	1789	0
662	20240529	091200	0	1789	1789	1789	1789	0
663	20240529	091100	0	1789	1789	1789	1789	0
664	20240529	091000	0	1789	1789	1789	1789	0
665	20240529	090900	0	1789	1789	1789	1789	0
666	20240529	090800	0	1789	1789	1789	1789	0
667	20240529	090700	0	1789	1789	1789	1789	0
668	20240529	090600	0	1789	1789	1789	1789	0
669	20240529	090500	0	1789	1789	1789	1789	0
670	20240529	090400	0	1789	1789	1789	1789	0
671	20240529	090300	0	1789	1789	1789	1789	0
672	20240529	090200	0	1789	1789	1789	1789	0
673	20240529	090100	0	1789	1789	1789	1789	0
674	20240529	090000	0	1789	1789	1789	1789	0