KissMeData/093510/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	182300	1810	1810	1810	1810	1810	1
3	20230530	182200	1810	1810	1810	1810	1810	0
4	20230530	182100	1810	1810	1810	1810	1810	0
5	20230530	182000	1810	1810	1810	1810	1810	0
6	20230530	181900	1810	1810	1810	1810	1810	0
7	20230530	181800	1810	1810	1810	1810	1810	0
8	20230530	181700	1810	1810	1810	1810	1810	0
9	20230530	181600	1810	1810	1810	1810	1810	0
10	20230530	181500	1810	1810	1810	1810	1810	0
11	20230530	181400	1810	1810	1810	1810	1810	0
12	20230530	181300	1810	1810	1810	1810	1810	0
13	20230530	181200	1810	1810	1810	1810	1810	0
14	20230530	181100	1810	1810	1810	1810	1810	0
15	20230530	181000	1810	1810	1810	1810	1810	0
16	20230530	180900	1810	1810	1810	1810	1810	0
17	20230530	180800	1810	1810	1810	1810	1810	0
18	20230530	180700	1810	1810	1810	1810	1810	0
19	20230530	180600	1810	1810	1810	1810	1810	0
20	20230530	180500	1810	1810	1810	1810	1810	0
21	20230530	180400	1810	1810	1810	1810	1810	0
22	20230530	180300	1810	1810	1810	1810	1810	0
23	20230530	180200	1810	1810	1810	1810	1810	0
24	20230530	180100	1810	1810	1810	1810	1810	0
25	20230530	180000	1810	1810	1810	1810	1810	0
26	20230530	175900	1810	1810	1810	1810	1810	0
27	20230530	175800	1810	1810	1810	1810	1810	0
28	20230530	175700	1810	1810	1810	1810	1810	0
29	20230530	175600	1810	1810	1810	1810	1810	0
30	20230530	175500	1810	1810	1810	1810	1810	0
31	20230530	175400	1810	1810	1810	1810	1810	0
32	20230530	175300	1810	1810	1810	1810	1810	1
33	20230530	175200	1810	1810	1810	1810	1810	0
34	20230530	175100	1810	1810	1810	1810	1810	0
35	20230530	175000	1810	1810	1810	1810	1810	0
36	20230530	174900	1810	1810	1810	1810	1810	0
37	20230530	174800	1810	1810	1810	1810	1810	0
38	20230530	174700	1810	1810	1810	1810	1810	0
39	20230530	174600	1810	1810	1810	1810	1810	0
40	20230530	174500	1810	1810	1810	1810	1810	0
41	20230530	174400	1810	1810	1810	1810	1810	0
42	20230530	174300	1810	1810	1810	1810	1810	0
43	20230530	174200	1810	1810	1810	1810	1810	0
44	20230530	174100	1810	1810	1810	1810	1810	0
45	20230530	174000	1810	1810	1810	1810	1810	0
46	20230530	173900	1810	1810	1810	1810	1810	0
47	20230530	173800	1810	1810	1810	1810	1810	0
48	20230530	173700	1810	1810	1810	1810	1810	0
49	20230530	173600	1810	1810	1810	1810	1810	0
50	20230530	173500	1810	1810	1810	1810	1810	0
51	20230530	173400	1810	1810	1810	1810	1810	0
52	20230530	173300	1810	1810	1810	1810	1810	0
53	20230530	173200	1810	1810	1810	1810	1810	0
54	20230530	173100	1810	1810	1810	1810	1810	0
55	20230530	173000	1810	1810	1810	1810	1810	0
56	20230530	172900	1810	1810	1810	1810	1810	0
57	20230530	172800	1810	1810	1810	1810	1810	0
58	20230530	172700	1810	1810	1810	1810	1810	0
59	20230530	172600	1810	1810	1810	1810	1810	0
60	20230530	172500	1810	1810	1810	1810	1810	0
61	20230530	172400	1810	1810	1810	1810	1810	0
62	20230530	172300	1810	1810	1810	1810	1810	1
63	20230530	172200	1810	1810	1810	1810	1810	0
64	20230530	172100	1810	1810	1810	1810	1810	0
65	20230530	172000	1810	1810	1810	1810	1810	0
66	20230530	171900	1810	1810	1810	1810	1810	0
67	20230530	171800	1810	1810	1810	1810	1810	0
68	20230530	171700	1810	1810	1810	1810	1810	0
69	20230530	171600	1810	1810	1810	1810	1810	0
70	20230530	171500	1810	1810	1810	1810	1810	0
71	20230530	171400	1810	1810	1810	1810	1810	0
72	20230530	171300	1810	1810	1810	1810	1810	0
73	20230530	171200	1810	1810	1810	1810	1810	0
74	20230530	171100	1810	1810	1810	1810	1810	0
75	20230530	171000	1810	1810	1810	1810	1810	0
76	20230530	170900	1810	1810	1810	1810	1810	0
77	20230530	170800	1810	1810	1810	1810	1810	0
78	20230530	170700	1810	1810	1810	1810	1810	0
79	20230530	170600	1810	1810	1810	1810	1810	0
80	20230530	170500	1810	1810	1810	1810	1810	0
81	20230530	170400	1810	1810	1810	1810	1810	0
82	20230530	170300	1810	1810	1810	1810	1810	0
83	20230530	170200	1810	1810	1810	1810	1810	0
84	20230530	170100	1810	1810	1810	1810	1810	0
85	20230530	170000	1810	1810	1810	1810	1810	0
86	20230530	165900	1810	1810	1810	1810	1810	0
87	20230530	165800	1810	1810	1810	1810	1810	0
88	20230530	165700	1810	1810	1810	1810	1810	0
89	20230530	165600	1810	1810	1810	1810	1810	0
90	20230530	165500	1810	1810	1810	1810	1810	0
91	20230530	165400	1810	1810	1810	1810	1810	0
92	20230530	165300	1810	1810	1810	1810	1810	1
93	20230530	165200	1810	1810	1810	1810	1810	0
94	20230530	165100	1810	1810	1810	1810	1810	0
95	20230530	165000	1810	1810	1810	1810	1810	0
96	20230530	164900	1810	1810	1810	1810	1810	0
97	20230530	164800	1810	1810	1810	1810	1810	0
98	20230530	164700	1810	1810	1810	1810	1810	0
99	20230530	164600	1810	1810	1810	1810	1810	0
100	20230530	164500	1810	1810	1810	1810	1810	0
101	20230530	164400	1810	1810	1810	1810	1810	0
102	20230530	164300	1810	1810	1810	1810	1810	0
103	20230530	164200	1810	1810	1810	1810	1810	0
104	20230530	164100	1810	1810	1810	1810	1810	0
105	20230530	164000	1810	1810	1810	1810	1810	0
106	20230530	163900	1810	1810	1810	1810	1810	0
107	20230530	163800	1810	1810	1810	1810	1810	0
108	20230530	163700	1810	1810	1810	1810	1810	0
109	20230530	163600	1810	1810	1810	1810	1810	0
110	20230530	163500	1810	1810	1810	1810	1810	0
111	20230530	163400	1810	1810	1810	1810	1810	0
112	20230530	163300	1810	1810	1810	1810	1810	0
113	20230530	163200	1810	1810	1810	1810	1810	0
114	20230530	163100	1810	1810	1810	1810	1810	0
115	20230530	163000	1810	1810	1810	1810	1810	0
116	20230530	162900	1810	1810	1810	1810	1810	0
117	20230530	162800	1810	1810	1810	1810	1810	0
118	20230530	162700	1810	1810	1810	1810	1810	0
119	20230530	162600	1810	1810	1810	1810	1810	0
120	20230530	162500	1810	1810	1810	1810	1810	0
121	20230530	162400	1810	1810	1810	1810	1810	0
122	20230530	162300	1810	1810	1810	1810	1810	1
123	20230530	162200	1810	1810	1810	1810	1810	0
124	20230530	162100	1810	1810	1810	1810	1810	0
125	20230530	162000	1810	1810	1810	1810	1810	0
126	20230530	161900	1810	1810	1810	1810	1810	0
127	20230530	161800	1810	1810	1810	1810	1810	0
128	20230530	161700	1810	1810	1810	1810	1810	0
129	20230530	161600	1810	1810	1810	1810	1810	0
130	20230530	161500	1810	1810	1810	1810	1810	0
131	20230530	161400	1810	1810	1810	1810	1810	0
132	20230530	161300	1810	1810	1810	1810	1810	0
133	20230530	161200	1810	1810	1810	1810	1810	0
134	20230530	161100	1810	1810	1810	1810	1810	0
135	20230530	161000	1810	1810	1810	1810	1810	0
136	20230530	160900	1810	1810	1810	1810	1810	0
137	20230530	160800	1810	1810	1810	1810	1810	0
138	20230530	160700	1810	1810	1810	1810	1810	0
139	20230530	160600	1810	1810	1810	1810	1810	0
140	20230530	160500	1810	1810	1810	1810	1810	0
141	20230530	160400	1810	1810	1810	1810	1810	0
142	20230530	160300	1810	1810	1810	1810	1810	0
143	20230530	160200	1810	1810	1810	1810	1810	0
144	20230530	160100	1810	1810	1810	1810	1810	0
145	20230530	160000	1810	1810	1810	1810	1810	0
146	20230530	155900	1810	1810	1810	1810	1810	0
147	20230530	155800	1810	1810	1810	1810	1810	0
148	20230530	155700	1810	1810	1810	1810	1810	0
149	20230530	155600	1810	1810	1810	1810	1810	0
150	20230530	155500	1810	1810	1810	1810	1810	0
151	20230530	155400	1810	1810	1810	1810	1810	0
152	20230530	155300	1810	1810	1810	1810	1810	1
153	20230530	155200	1810	1810	1810	1810	1810	0
154	20230530	155100	1810	1810	1810	1810	1810	0
155	20230530	155000	1810	1810	1810	1810	1810	0
156	20230530	154900	1810	1810	1810	1810	1810	0
157	20230530	154800	1810	1810	1810	1810	1810	0
158	20230530	154700	1810	1810	1810	1810	1810	0
159	20230530	154600	1810	1810	1810	1810	1810	0
160	20230530	154500	1810	1810	1810	1810	1810	0
161	20230530	154400	1810	1810	1810	1810	1810	0
162	20230530	154300	1810	1810	1810	1810	1810	0
163	20230530	154200	1810	1810	1810	1810	1810	0
164	20230530	154100	1810	1810	1810	1810	1810	0
165	20230530	154000	1810	1810	1810	1810	1810	0
166	20230530	153900	1810	1810	1810	1810	1810	0
167	20230530	153800	1810	1810	1810	1810	1810	0
168	20230530	153700	1810	1810	1810	1810	1810	0
169	20230530	153600	1810	1810	1810	1810	1810	0
170	20230530	153500	1810	1810	1810	1810	1810	0
171	20230530	153400	1810	1810	1810	1810	1810	0
172	20230530	153300	1810	1810	1810	1810	1810	0
173	20230530	153200	1810	1810	1810	1810	1810	0
174	20230530	153100	1810	1810	1810	1810	1810	0
175	20230530	153000	1810	1810	1810	1810	1810	0
176	20230530	152900	1810	1810	1810	1810	1810	0
177	20230530	152800	1810	1810	1810	1810	1810	0
178	20230530	152700	1810	1810	1810	1810	1810	0
179	20230530	152600	1810	1810	1810	1810	1810	0
180	20230530	152500	1810	1810	1810	1810	1810	0
181	20230530	152400	1810	1810	1810	1810	1810	0
182	20230530	152300	1810	1810	1810	1810	1810	0
183	20230530	152200	1810	1810	1810	1810	1810	0
184	20230530	152100	1810	1810	1810	1810	1810	0
185	20230530	152000	1810	1810	1810	1810	1810	0
186	20230530	151900	1810	1810	1810	1810	1810	0
187	20230530	151800	1810	1810	1810	1810	1810	0
188	20230530	151700	1810	1810	1810	1810	1810	0
189	20230530	151600	1810	1810	1810	1810	1810	0
190	20230530	151500	1810	1810	1810	1810	1810	0
191	20230530	151400	1810	1810	1810	1810	1810	0
192	20230530	151300	1810	1810	1810	1810	1810	0
193	20230530	151200	1810	1810	1810	1810	1810	0
194	20230530	151100	1810	1810	1810	1810	1810	0
195	20230530	151000	1810	1810	1810	1810	1810	0
196	20230530	150900	1810	1810	1810	1810	1810	0
197	20230530	150800	1810	1810	1810	1810	1810	0
198	20230530	150700	1810	1810	1810	1810	1810	0
199	20230530	150600	1810	1810	1810	1810	1810	0
200	20230530	150500	1810	1810	1810	1810	1810	0
201	20230530	150400	1810	1810	1810	1810	1810	0
202	20230530	150300	1810	1810	1810	1810	1810	0
203	20230530	150200	1810	1810	1810	1810	1810	0
204	20230530	150100	1810	1810	1810	1810	1810	0
205	20230530	150000	1810	1810	1810	1810	1810	0
206	20230530	145900	1810	1810	1810	1810	1810	0
207	20230530	145800	1810	1810	1810	1810	1810	0
208	20230530	145700	1810	1810	1810	1810	1810	0
209	20230530	145600	1810	1810	1810	1810	1810	0
210	20230530	145500	1810	1810	1810	1810	1810	0
211	20230530	145400	1810	1810	1810	1810	1810	0
212	20230530	145300	1810	1810	1810	1810	1810	0
213	20230530	145200	1810	1810	1810	1810	1810	0
214	20230530	145100	1810	1810	1810	1810	1810	0
215	20230530	145000	1810	1810	1810	1810	1810	0
216	20230530	144900	1810	1810	1810	1810	1810	0
217	20230530	144800	1810	1810	1810	1810	1810	0
218	20230530	144700	1810	1810	1810	1810	1810	0
219	20230530	144600	1810	1810	1810	1810	1810	0
220	20230530	144500	1810	1810	1810	1810	1810	0
221	20230530	144400	1810	1810	1810	1810	1810	0
222	20230530	144300	1810	1810	1810	1810	1810	0
223	20230530	144200	1810	1810	1810	1810	1810	0
224	20230530	144100	1810	1810	1810	1810	1810	0
225	20230530	144000	1810	1810	1810	1810	1810	0
226	20230530	143900	1810	1810	1810	1810	1810	0
227	20230530	143800	1810	1810	1810	1810	1810	0
228	20230530	143700	1810	1810	1810	1810	1810	0
229	20230530	143600	1810	1810	1810	1810	1810	0
230	20230530	143500	1810	1810	1810	1810	1810	0
231	20230530	143400	1810	1810	1810	1810	1810	0
232	20230530	143300	1810	1810	1810	1810	1810	0
233	20230530	143200	1810	1810	1810	1810	1810	0
234	20230530	143100	1810	1810	1810	1810	1810	0
235	20230530	143000	1810	1810	1810	1810	1810	0
236	20230530	142900	1810	1810	1810	1810	1810	0
237	20230530	142800	1810	1810	1810	1810	1810	0
238	20230530	142700	1810	1810	1810	1810	1810	0
239	20230530	142600	1810	1810	1810	1810	1810	0
240	20230530	142500	1810	1810	1810	1810	1810	0
241	20230530	142400	1810	1810	1810	1810	1810	0
242	20230530	142300	1810	1810	1810	1810	1810	0
243	20230530	142200	1810	1810	1810	1810	1810	0
244	20230530	142100	1810	1810	1810	1810	1810	0
245	20230530	142000	1810	1810	1810	1810	1810	0
246	20230530	141900	1810	1810	1810	1810	1810	0
247	20230530	141800	1810	1810	1810	1810	1810	0
248	20230530	141700	1810	1810	1810	1810	1810	0
249	20230530	141600	1810	1810	1810	1810	1810	0
250	20230530	141500	1810	1810	1810	1810	1810	0
251	20230530	141400	1810	1810	1810	1810	1810	0
252	20230530	141300	1810	1810	1810	1810	1810	0
253	20230530	141200	1810	1810	1810	1810	1810	0
254	20230530	141100	1810	1810	1810	1810	1810	0
255	20230530	141000	1810	1810	1810	1810	1810	0
256	20230530	140900	1810	1810	1810	1810	1810	0
257	20230530	140800	1810	1810	1810	1810	1810	0
258	20230530	140700	1810	1810	1810	1810	1810	0
259	20230530	140600	1810	1810	1810	1810	1810	0
260	20230530	140500	1810	1810	1810	1810	1810	0
261	20230530	140400	1810	1810	1810	1810	1810	0
262	20230530	140300	1810	1810	1810	1810	1810	0
263	20230530	140200	1810	1810	1810	1810	1810	0
264	20230530	140100	1810	1810	1810	1810	1810	0
265	20230530	140000	1810	1810	1810	1810	1810	0
266	20230530	135900	1810	1810	1810	1810	1810	0
267	20230530	135800	1810	1810	1810	1810	1810	0
268	20230530	135700	1810	1810	1810	1810	1810	0
269	20230530	135600	1810	1810	1810	1810	1810	0
270	20230530	135500	1810	1810	1810	1810	1810	0
271	20230530	135400	1810	1810	1810	1810	1810	0
272	20230530	135300	1810	1810	1810	1810	1810	0
273	20230530	135200	1810	1810	1810	1810	1810	0
274	20230530	135100	1810	1810	1810	1810	1810	0
275	20230530	135000	1810	1810	1810	1810	1810	0
276	20230530	134900	1810	1810	1810	1810	1810	0
277	20230530	134800	1810	1810	1810	1810	1810	0
278	20230530	134700	1810	1810	1810	1810	1810	0
279	20230530	134600	1810	1810	1810	1810	1810	0
280	20230530	134500	1810	1810	1810	1810	1810	0
281	20230530	134400	1810	1810	1810	1810	1810	0
282	20230530	134300	1810	1810	1810	1810	1810	0
283	20230530	134200	1810	1810	1810	1810	1810	0
284	20230530	134100	1810	1810	1810	1810	1810	0
285	20230530	134000	1810	1810	1810	1810	1810	0
286	20230530	133900	1810	1810	1810	1810	1810	0
287	20230530	133800	1810	1810	1810	1810	1810	0
288	20230530	133700	1810	1810	1810	1810	1810	0
289	20230530	133600	1810	1810	1810	1810	1810	0
290	20230530	133500	1810	1810	1810	1810	1810	0
291	20230530	133400	1810	1810	1810	1810	1810	0
292	20230530	133300	1810	1810	1810	1810	1810	0
293	20230530	133200	1810	1810	1810	1810	1810	0
294	20230530	133100	1810	1810	1810	1810	1810	0
295	20230530	133000	1810	1810	1810	1810	1810	0
296	20230530	132900	1810	1810	1810	1810	1810	0
297	20230530	132800	1810	1810	1810	1810	1810	0
298	20230530	132700	1810	1810	1810	1810	1810	0
299	20230530	132600	1810	1810	1810	1810	1810	0
300	20230530	132500	1810	1810	1810	1810	1810	0
301	20230530	132400	1810	1810	1810	1810	1810	0
302	20230530	132300	1810	1810	1810	1810	1810	0
303	20230530	132200	1810	1810	1810	1810	1810	0
304	20230530	132100	1810	1810	1810	1810	1810	0
305	20230530	132000	1810	1810	1810	1810	1810	0
306	20230530	131900	1810	1810	1810	1810	1810	0
307	20230530	131800	1810	1810	1810	1810	1810	0
308	20230530	131700	1810	1810	1810	1810	1810	0
309	20230530	131600	1810	1810	1810	1810	1810	0
310	20230530	131500	1810	1810	1810	1810	1810	0
311	20230530	131400	1810	1810	1810	1810	1810	0
312	20230530	131300	1810	1810	1810	1810	1810	0
313	20230530	131200	1810	1810	1810	1810	1810	0
314	20230530	131100	1810	1810	1810	1810	1810	0
315	20230530	131000	1810	1810	1810	1810	1810	0
316	20230530	130900	1810	1810	1810	1810	1810	0
317	20230530	130800	1810	1810	1810	1810	1810	0
318	20230530	130700	1810	1810	1810	1810	1810	0
319	20230530	130600	1810	1810	1810	1810	1810	0
320	20230530	130500	1810	1810	1810	1810	1810	0
321	20230530	130400	1810	1810	1810	1810	1810	0
322	20230530	130300	1810	1810	1810	1810	1810	0
323	20230530	130200	1810	1810	1810	1810	1810	0
324	20230530	130100	1810	1810	1810	1810	1810	0
325	20230530	130000	1810	1810	1810	1810	1810	0
326	20230530	125900	1810	1810	1810	1810	1810	0
327	20230530	125800	1810	1810	1810	1810	1810	0
328	20230530	125700	1810	1810	1810	1810	1810	0
329	20230530	125600	1810	1810	1810	1810	1810	0
330	20230530	125500	1810	1810	1810	1810	1810	0
331	20230530	125400	1810	1810	1810	1810	1810	0
332	20230530	125300	1810	1810	1810	1810	1810	0
333	20230530	125200	1810	1810	1810	1810	1810	0
334	20230530	125100	1810	1810	1810	1810	1810	0
335	20230530	125000	1810	1810	1810	1810	1810	0
336	20230530	124900	1810	1810	1810	1810	1810	0
337	20230530	124800	1810	1810	1810	1810	1810	0
338	20230530	124700	1810	1810	1810	1810	1810	0
339	20230530	124600	1810	1810	1810	1810	1810	0
340	20230530	124500	1810	1810	1810	1810	1810	0
341	20230530	124400	1810	1810	1810	1810	1810	0
342	20230530	124300	1810	1810	1810	1810	1810	0
343	20230530	124200	1810	1810	1810	1810	1810	0
344	20230530	124100	1810	1810	1810	1810	1810	0
345	20230530	124000	1810	1810	1810	1810	1810	0
346	20230530	123900	1810	1810	1810	1810	1810	0
347	20230530	123800	1810	1810	1810	1810	1810	0
348	20230530	123700	1810	1810	1810	1810	1810	0
349	20230530	123600	1810	1810	1810	1810	1810	0
350	20230530	123500	1810	1810	1810	1810	1810	0
351	20230530	123400	1810	1810	1810	1810	1810	0
352	20230530	123300	1810	1810	1810	1810	1810	0
353	20230530	123200	1810	1810	1810	1810	1810	0
354	20230530	123100	1810	1810	1810	1810	1810	0
355	20230530	123000	1810	1810	1810	1810	1810	0
356	20230530	122900	1810	1810	1810	1810	1810	0
357	20230530	122800	1810	1810	1810	1810	1810	0
358	20230530	122700	1810	1810	1810	1810	1810	0
359	20230530	122600	1810	1810	1810	1810	1810	0
360	20230530	122500	1810	1810	1810	1810	1810	0
361	20230530	122400	1810	1810	1810	1810	1810	0
362	20230530	122300	1810	1810	1810	1810	1810	0
363	20230530	122200	1810	1810	1810	1810	1810	0
364	20230530	122100	1810	1810	1810	1810	1810	0
365	20230530	122000	1810	1810	1810	1810	1810	0
366	20230530	121900	1810	1810	1810	1810	1810	0
367	20230530	121800	1810	1810	1810	1810	1810	0
368	20230530	121700	1810	1810	1810	1810	1810	0
369	20230530	121600	1810	1810	1810	1810	1810	0
370	20230530	121500	1810	1810	1810	1810	1810	0
371	20230530	121400	1810	1810	1810	1810	1810	0
372	20230530	121300	1810	1810	1810	1810	1810	0
373	20230530	121200	1810	1810	1810	1810	1810	0
374	20230530	121100	1810	1810	1810	1810	1810	0
375	20230530	121000	1810	1810	1810	1810	1810	0
376	20230530	120900	1810	1810	1810	1810	1810	0
377	20230530	120800	1810	1810	1810	1810	1810	0
378	20230530	120700	1810	1810	1810	1810	1810	0
379	20230530	120600	1810	1810	1810	1810	1810	0
380	20230530	120500	1810	1810	1810	1810	1810	0
381	20230530	120400	1810	1810	1810	1810	1810	0
382	20230530	120300	1810	1810	1810	1810	1810	0
383	20230530	120200	1810	1810	1810	1810	1810	0
384	20230530	120100	1810	1810	1810	1810	1810	0
385	20230530	120000	1810	1810	1810	1810	1810	0
386	20230530	115900	1810	1810	1810	1810	1810	0
387	20230530	115800	1810	1810	1810	1810	1810	0
388	20230530	115700	1810	1810	1810	1810	1810	0
389	20230530	115600	1810	1810	1810	1810	1810	0
390	20230530	115500	1810	1810	1810	1810	1810	0
391	20230530	115400	1810	1810	1810	1810	1810	0
392	20230530	115300	1810	1810	1810	1810	1810	0
393	20230530	115200	1810	1810	1810	1810	1810	0
394	20230530	115100	1810	1810	1810	1810	1810	0
395	20230530	115000	1810	1810	1810	1810	1810	0
396	20230530	114900	1810	1810	1810	1810	1810	0
397	20230530	114800	1810	1810	1810	1810	1810	0
398	20230530	114700	1810	1810	1810	1810	1810	0
399	20230530	114600	1810	1810	1810	1810	1810	0
400	20230530	114500	1810	1810	1810	1810	1810	0
401	20230530	114400	1810	1810	1810	1810	1810	0
402	20230530	114300	1810	1810	1810	1810	1810	0
403	20230530	114200	1810	1810	1810	1810	1810	0
404	20230530	114100	1810	1810	1810	1810	1810	0
405	20230530	114000	1810	1810	1810	1810	1810	0
406	20230530	113900	1810	1810	1810	1810	1810	0
407	20230530	113800	1810	1810	1810	1810	1810	0
408	20230530	113700	1810	1810	1810	1810	1810	0
409	20230530	113600	1810	1810	1810	1810	1810	0
410	20230530	113500	1810	1810	1810	1810	1810	0
411	20230530	113400	1810	1810	1810	1810	1810	0
412	20230530	113300	1810	1810	1810	1810	1810	0
413	20230530	113200	1810	1810	1810	1810	1810	0
414	20230530	113100	1810	1810	1810	1810	1810	0
415	20230530	113000	1810	1810	1810	1810	1810	0
416	20230530	112900	1810	1810	1810	1810	1810	0
417	20230530	112800	1810	1810	1810	1810	1810	0
418	20230530	112700	1810	1810	1810	1810	1810	0
419	20230530	112600	1810	1810	1810	1810	1810	0
420	20230530	112500	1810	1810	1810	1810	1810	0
421	20230530	112400	1810	1810	1810	1810	1810	0
422	20230530	112300	1810	1810	1810	1810	1810	0
423	20230530	112200	1810	1810	1810	1810	1810	0
424	20230530	112100	1810	1810	1810	1810	1810	0
425	20230530	112000	1810	1810	1810	1810	1810	0
426	20230530	111900	1810	1810	1810	1810	1810	0
427	20230530	111800	1810	1810	1810	1810	1810	0
428	20230530	111700	1810	1810	1810	1810	1810	0
429	20230530	111600	1810	1810	1810	1810	1810	0
430	20230530	111500	1810	1810	1810	1810	1810	0
431	20230530	111400	1810	1810	1810	1810	1810	0
432	20230530	111300	1810	1810	1810	1810	1810	0
433	20230530	111200	1810	1810	1810	1810	1810	0
434	20230530	111100	1810	1810	1810	1810	1810	0
435	20230530	111000	1810	1810	1810	1810	1810	0
436	20230530	110900	1810	1810	1810	1810	1810	0
437	20230530	110800	1810	1810	1810	1810	1810	0
438	20230530	110700	1810	1810	1810	1810	1810	0
439	20230530	110600	1810	1810	1810	1810	1810	0
440	20230530	110500	1810	1810	1810	1810	1810	0
441	20230530	110400	1810	1810	1810	1810	1810	0
442	20230530	110300	1810	1810	1810	1810	1810	0
443	20230530	110200	1810	1810	1810	1810	1810	0
444	20230530	110100	1810	1810	1810	1810	1810	0
445	20230530	110000	1810	1810	1810	1810	1810	0
446	20230530	105900	1810	1810	1810	1810	1810	0
447	20230530	105800	1810	1810	1810	1810	1810	0
448	20230530	105700	1810	1810	1810	1810	1810	0
449	20230530	105600	1810	1810	1810	1810	1810	0
450	20230530	105500	1810	1810	1810	1810	1810	0
451	20230530	105400	1810	1810	1810	1810	1810	0
452	20230530	105300	1810	1810	1810	1810	1810	0
453	20230530	105200	1810	1810	1810	1810	1810	0
454	20230530	105100	1810	1810	1810	1810	1810	0
455	20230530	105000	1810	1810	1810	1810	1810	0
456	20230530	104900	1810	1810	1810	1810	1810	0
457	20230530	104800	1810	1810	1810	1810	1810	0
458	20230530	104700	1810	1810	1810	1810	1810	0
459	20230530	104600	1810	1810	1810	1810	1810	0
460	20230530	104500	1810	1810	1810	1810	1810	0
461	20230530	104400	1810	1810	1810	1810	1810	0
462	20230530	104300	1810	1810	1810	1810	1810	0
463	20230530	104200	1810	1810	1810	1810	1810	0
464	20230530	104100	1810	1810	1810	1810	1810	0
465	20230530	104000	1810	1810	1810	1810	1810	0
466	20230530	103900	1810	1810	1810	1810	1810	0
467	20230530	103800	1810	1810	1810	1810	1810	0
468	20230530	103700	1810	1810	1810	1810	1810	0
469	20230530	103600	1810	1810	1810	1810	1810	0
470	20230530	103500	1810	1810	1810	1810	1810	0
471	20230530	103400	1810	1810	1810	1810	1810	0
472	20230530	103300	1810	1810	1810	1810	1810	0
473	20230530	103200	1810	1810	1810	1810	1810	0
474	20230530	103100	1810	1810	1810	1810	1810	0
475	20230530	103000	1810	1810	1810	1810	1810	0
476	20230530	102900	1810	1810	1810	1810	1810	0
477	20230530	102800	1810	1810	1810	1810	1810	0
478	20230530	102700	1810	1810	1810	1810	1810	0
479	20230530	102600	1810	1810	1810	1810	1810	0
480	20230530	102500	1810	1810	1810	1810	1810	0
481	20230530	102400	1810	1810	1810	1810	1810	0
482	20230530	102300	1810	1810	1810	1810	1810	0
483	20230530	102200	1810	1810	1810	1810	1810	0
484	20230530	102100	1810	1810	1810	1810	1810	0
485	20230530	102000	1810	1810	1810	1810	1810	0
486	20230530	101900	1810	1810	1810	1810	1810	0
487	20230530	101800	1810	1810	1810	1810	1810	0
488	20230530	101700	1810	1810	1810	1810	1810	0
489	20230530	101600	1810	1810	1810	1810	1810	0
490	20230530	101500	1810	1810	1810	1810	1810	0
491	20230530	101400	1810	1810	1810	1810	1810	0
492	20230530	101300	1810	1810	1810	1810	1810	0
493	20230530	101200	1810	1810	1810	1810	1810	0
494	20230530	101100	1810	1810	1810	1810	1810	0
495	20230530	101000	1810	1810	1810	1810	1810	0
496	20230530	100900	1810	1810	1810	1810	1810	0
497	20230530	100800	1810	1810	1810	1810	1810	0
498	20230530	100700	1810	1810	1810	1810	1810	0
499	20230530	100600	1810	1810	1810	1810	1810	0
500	20230530	100500	1810	1810	1810	1810	1810	0
501	20230530	100400	1810	1810	1810	1810	1810	0
502	20230530	100300	1810	1810	1810	1810	1810	0
503	20230530	100200	1810	1810	1810	1810	1810	0
504	20230530	100100	1810	1810	1810	1810	1810	0
505	20230530	100000	1810	1810	1810	1810	1810	0
506	20230530	095900	1810	1810	1810	1810	1810	0
507	20230530	095800	1810	1810	1810	1810	1810	0
508	20230530	095700	1810	1810	1810	1810	1810	0
509	20230530	095600	1810	1810	1810	1810	1810	0
510	20230530	095500	1810	1810	1810	1810	1810	0
511	20230530	095400	1810	1810	1810	1810	1810	0
512	20230530	095300	1810	1810	1810	1810	1810	0
513	20230530	095200	1810	1810	1810	1810	1810	0
514	20230530	095100	1810	1810	1810	1810	1810	0
515	20230530	095000	1810	1810	1810	1810	1810	0
516	20230530	094900	1810	1810	1810	1810	1810	0
517	20230530	094800	1810	1810	1810	1810	1810	0
518	20230530	094700	1810	1810	1810	1810	1810	0
519	20230530	094600	1810	1810	1810	1810	1810	0
520	20230530	094500	1810	1810	1810	1810	1810	0
521	20230530	094400	1810	1810	1810	1810	1810	0
522	20230530	094300	1810	1810	1810	1810	1810	0
523	20230530	094200	1810	1810	1810	1810	1810	0
524	20230530	094100	1810	1810	1810	1810	1810	0
525	20230530	094000	1810	1810	1810	1810	1810	0
526	20230530	093900	1810	1810	1810	1810	1810	0
527	20230530	093800	1810	1810	1810	1810	1810	0
528	20230530	093700	1810	1810	1810	1810	1810	0
529	20230530	093600	1810	1810	1810	1810	1810	0
530	20230530	093500	1810	1810	1810	1810	1810	0
531	20230530	093400	1810	1810	1810	1810	1810	0
532	20230530	093300	1810	1810	1810	1810	1810	0
533	20230530	093200	1810	1810	1810	1810	1810	0
534	20230530	093100	1810	1810	1810	1810	1810	0
535	20230530	093000	1810	1810	1810	1810	1810	0
536	20230530	092900	1810	1810	1810	1810	1810	0
537	20230530	092800	1810	1810	1810	1810	1810	0
538	20230530	092700	1810	1810	1810	1810	1810	0
539	20230530	092600	1810	1810	1810	1810	1810	0
540	20230530	092500	1810	1810	1810	1810	1810	0
541	20230530	092400	1810	1810	1810	1810	1810	0
542	20230530	092300	1810	1810	1810	1810	1810	0
543	20230530	092200	1810	1810	1810	1810	1810	0
544	20230530	092100	1810	1810	1810	1810	1810	0
545	20230530	092000	1810	1810	1810	1810	1810	0
546	20230530	091900	1810	1810	1810	1810	1810	0
547	20230530	091800	1810	1810	1810	1810	1810	0
548	20230530	091700	1810	1810	1810	1810	1810	0
549	20230530	091600	1810	1810	1810	1810	1810	0
550	20230530	091500	1810	1810	1810	1810	1810	0
551	20230530	091400	1810	1810	1810	1810	1810	0
552	20230530	091300	1810	1810	1810	1810	1810	0
553	20230530	091200	1810	1810	1810	1810	1810	0
554	20230530	091100	1810	1810	1810	1810	1810	0
555	20230530	091000	1810	1810	1810	1810	1810	0
556	20230530	090900	1810	1810	1810	1810	1810	0
557	20230530	090800	1810	1810	1810	1810	1810	0
558	20230530	090700	1810	1810	1810	1810	1810	0
559	20230530	090600	1810	1810	1810	1810	1810	0
560	20230530	090500	1810	1810	1810	1810	1810	0
561	20230530	090400	1810	1810	1810	1810	1810	0
562	20230530	090300	1810	1810	1810	1810	1810	0
563	20230530	090200	1810	1810	1810	1810	1810	0
564	20230530	090100	1810	1810	1810	1810	1810	0
565	20230530	090000	1810	1810	1810	1810	1810	1