KissMeData/341310/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	212000	43187	999	930	999	930	10
3	20240530	211900	43187	999	999	999	999	0
4	20240530	211800	43187	999	999	999	999	0
5	20240530	211700	43187	999	999	999	999	0
6	20240530	211600	43187	999	999	999	999	0
7	20240530	211500	43187	999	999	999	999	0
8	20240530	211400	43187	999	999	999	999	0
9	20240530	211300	43187	999	999	999	999	0
10	20240530	211200	43187	999	999	999	999	0
11	20240530	211100	43187	999	999	999	999	0
12	20240530	211000	43187	999	999	999	999	0
13	20240530	210900	43187	999	999	999	999	0
14	20240530	210800	43187	999	999	999	999	0
15	20240530	210700	43187	999	999	999	999	0
16	20240530	210600	43187	999	999	999	999	0
17	20240530	210500	43187	999	999	999	999	0
18	20240530	210400	43187	999	999	999	999	0
19	20240530	210300	43187	999	999	999	999	0
20	20240530	210200	43187	999	999	999	999	0
21	20240530	210100	43187	999	999	999	999	0
22	20240530	210000	43187	999	999	999	999	0
23	20240530	205900	43187	999	999	999	999	0
24	20240530	205800	43187	999	999	999	999	0
25	20240530	205700	43187	999	999	999	999	0
26	20240530	205600	43187	999	999	999	999	0
27	20240530	205500	43187	999	999	999	999	0
28	20240530	205400	43187	999	999	999	999	0
29	20240530	205300	43187	999	999	999	999	0
30	20240530	205200	43187	999	999	999	999	0
31	20240530	205100	43187	999	999	999	999	0
32	20240530	205000	43187	999	930	999	930	10
33	20240530	204900	43187	999	999	999	999	0
34	20240530	204800	43187	999	999	999	999	0
35	20240530	204700	43187	999	999	999	999	0
36	20240530	204600	43187	999	999	999	999	0
37	20240530	204500	43187	999	999	999	999	0
38	20240530	204400	43187	999	999	999	999	0
39	20240530	204300	43187	999	999	999	999	0
40	20240530	204200	43187	999	999	999	999	0
41	20240530	204100	43187	999	999	999	999	0
42	20240530	204000	43187	999	999	999	999	0
43	20240530	203900	43187	999	999	999	999	0
44	20240530	203800	43187	999	999	999	999	0
45	20240530	203700	43187	999	999	999	999	0
46	20240530	203600	43187	999	999	999	999	0
47	20240530	203500	43187	999	999	999	999	0
48	20240530	203400	43187	999	999	999	999	0
49	20240530	203300	43187	999	999	999	999	0
50	20240530	203200	43187	999	999	999	999	0
51	20240530	203100	43187	999	999	999	999	0
52	20240530	203000	43187	999	999	999	999	0
53	20240530	202900	43187	999	999	999	999	0
54	20240530	202800	43187	999	999	999	999	0
55	20240530	202700	43187	999	999	999	999	0
56	20240530	202600	43187	999	999	999	999	0
57	20240530	202500	43187	999	999	999	999	0
58	20240530	202400	43187	999	999	999	999	0
59	20240530	202300	43187	999	999	999	999	0
60	20240530	202200	43187	999	999	999	999	0
61	20240530	202100	43187	999	999	999	999	0
62	20240530	202000	43187	999	930	999	930	10
63	20240530	201900	43187	999	999	999	999	0
64	20240530	201800	43187	999	999	999	999	0
65	20240530	201700	43187	999	999	999	999	0
66	20240530	201600	43187	999	999	999	999	0
67	20240530	201500	43187	999	999	999	999	0
68	20240530	201400	43187	999	999	999	999	0
69	20240530	201300	43187	999	999	999	999	0
70	20240530	201200	43187	999	999	999	999	0
71	20240530	201100	43187	999	999	999	999	0
72	20240530	201000	43187	999	999	999	999	0
73	20240530	200900	43187	999	999	999	999	0
74	20240530	200800	43187	999	999	999	999	0
75	20240530	200700	43187	999	999	999	999	0
76	20240530	200600	43187	999	999	999	999	0
77	20240530	200500	43187	999	999	999	999	0
78	20240530	200400	43187	999	999	999	999	0
79	20240530	200300	43187	999	999	999	999	0
80	20240530	200200	43187	999	999	999	999	0
81	20240530	200100	43187	999	999	999	999	0
82	20240530	200000	43187	999	999	999	999	0
83	20240530	195900	43187	999	999	999	999	0
84	20240530	195800	43187	999	999	999	999	0
85	20240530	195700	43187	999	999	999	999	0
86	20240530	195600	43187	999	999	999	999	0
87	20240530	195500	43187	999	999	999	999	0
88	20240530	195400	43187	999	999	999	999	0
89	20240530	195300	43187	999	999	999	999	0
90	20240530	195200	43187	999	999	999	999	0
91	20240530	195100	43187	999	999	999	999	0
92	20240530	195000	43187	999	930	999	930	10
93	20240530	194900	43187	999	999	999	999	0
94	20240530	194800	43187	999	999	999	999	0
95	20240530	194700	43187	999	999	999	999	0
96	20240530	194600	43187	999	999	999	999	0
97	20240530	194500	43187	999	999	999	999	0
98	20240530	194400	43187	999	999	999	999	0
99	20240530	194300	43187	999	999	999	999	0
100	20240530	194200	43187	999	999	999	999	0
101	20240530	194100	43187	999	999	999	999	0
102	20240530	194000	43187	999	999	999	999	0
103	20240530	193900	43187	999	999	999	999	0
104	20240530	193800	43187	999	999	999	999	0
105	20240530	193700	43187	999	999	999	999	0
106	20240530	193600	43187	999	999	999	999	0
107	20240530	193500	43187	999	999	999	999	0
108	20240530	193400	43187	999	999	999	999	0
109	20240530	193300	43187	999	999	999	999	0
110	20240530	193200	43187	999	999	999	999	0
111	20240530	193100	43187	999	999	999	999	0
112	20240530	193000	43187	999	999	999	999	0
113	20240530	192900	43187	999	999	999	999	0
114	20240530	192800	43187	999	999	999	999	0
115	20240530	192700	43187	999	999	999	999	0
116	20240530	192600	43187	999	999	999	999	0
117	20240530	192500	43187	999	999	999	999	0
118	20240530	192400	43187	999	999	999	999	0
119	20240530	192300	43187	999	999	999	999	0
120	20240530	192200	43187	999	999	999	999	0
121	20240530	192100	43187	999	999	999	999	0
122	20240530	192000	43187	999	930	999	930	10
123	20240530	191900	43187	999	999	999	999	0
124	20240530	191800	43187	999	999	999	999	0
125	20240530	191700	43187	999	999	999	999	0
126	20240530	191600	43187	999	999	999	999	0
127	20240530	191500	43187	999	999	999	999	0
128	20240530	191400	43187	999	999	999	999	0
129	20240530	191300	43187	999	999	999	999	0
130	20240530	191200	43187	999	999	999	999	0
131	20240530	191100	43187	999	999	999	999	0
132	20240530	191000	43187	999	999	999	999	0
133	20240530	190900	43187	999	999	999	999	0
134	20240530	190800	43187	999	999	999	999	0
135	20240530	190700	43187	999	999	999	999	0
136	20240530	190600	43187	999	999	999	999	0
137	20240530	190500	43187	999	999	999	999	0
138	20240530	190400	43187	999	999	999	999	0
139	20240530	190300	43187	999	999	999	999	0
140	20240530	190200	43187	999	999	999	999	0
141	20240530	190100	43187	999	999	999	999	0
142	20240530	190000	43187	999	999	999	999	0
143	20240530	185900	43187	999	999	999	999	0
144	20240530	185800	43187	999	999	999	999	0
145	20240530	185700	43187	999	999	999	999	0
146	20240530	185600	43187	999	999	999	999	0
147	20240530	185500	43187	999	999	999	999	0
148	20240530	185400	43187	999	999	999	999	0
149	20240530	185300	43187	999	999	999	999	0
150	20240530	185200	43187	999	999	999	999	0
151	20240530	185100	43187	999	999	999	999	0
152	20240530	185000	43187	999	930	999	930	10
153	20240530	184900	43187	999	999	999	999	0
154	20240530	184800	43187	999	999	999	999	0
155	20240530	184700	43187	999	999	999	999	0
156	20240530	184600	43187	999	999	999	999	0
157	20240530	184500	43187	999	999	999	999	0
158	20240530	184400	43187	999	999	999	999	0
159	20240530	184300	43187	999	999	999	999	0
160	20240530	184200	43187	999	999	999	999	0
161	20240530	184100	43187	999	999	999	999	0
162	20240530	184000	43187	999	999	999	999	0
163	20240530	183900	43187	999	999	999	999	0
164	20240530	183800	43187	999	999	999	999	0
165	20240530	183700	43187	999	999	999	999	0
166	20240530	183600	43187	999	999	999	999	0
167	20240530	183500	43187	999	999	999	999	0
168	20240530	183400	43187	999	999	999	999	0
169	20240530	183300	43187	999	999	999	999	0
170	20240530	183200	43187	999	999	999	999	0
171	20240530	183100	43187	999	999	999	999	0
172	20240530	183000	43187	999	999	999	999	0
173	20240530	182900	43187	999	999	999	999	0
174	20240530	182800	43187	999	999	999	999	0
175	20240530	182700	43187	999	999	999	999	0
176	20240530	182600	43187	999	999	999	999	0
177	20240530	182500	43187	999	999	999	999	0
178	20240530	182400	43187	999	999	999	999	0
179	20240530	182300	43187	999	999	999	999	0
180	20240530	182200	43187	999	999	999	999	0
181	20240530	182100	43187	999	999	999	999	0
182	20240530	182000	43187	999	930	999	930	10
183	20240530	181900	43187	999	999	999	999	0
184	20240530	181800	43187	999	999	999	999	0
185	20240530	181700	43187	999	999	999	999	0
186	20240530	181600	43187	999	999	999	999	0
187	20240530	181500	43187	999	999	999	999	0
188	20240530	181400	43187	999	999	999	999	0
189	20240530	181300	43187	999	999	999	999	0
190	20240530	181200	43187	999	999	999	999	0
191	20240530	181100	43187	999	999	999	999	0
192	20240530	181000	43187	999	999	999	999	0
193	20240530	180900	43187	999	999	999	999	0
194	20240530	180800	43187	999	999	999	999	0
195	20240530	180700	43187	999	999	999	999	0
196	20240530	180600	43187	999	999	999	999	0
197	20240530	180500	43187	999	999	999	999	0
198	20240530	180400	43187	999	999	999	999	0
199	20240530	180300	43187	999	999	999	999	0
200	20240530	180200	43187	999	999	999	999	0
201	20240530	180100	43187	999	999	999	999	0
202	20240530	180000	43187	999	999	999	999	0
203	20240530	175900	43187	999	999	999	999	0
204	20240530	175800	43187	999	999	999	999	0
205	20240530	175700	43187	999	999	999	999	0
206	20240530	175600	43187	999	999	999	999	0
207	20240530	175500	43187	999	999	999	999	0
208	20240530	175400	43187	999	999	999	999	0
209	20240530	175300	43187	999	999	999	999	0
210	20240530	175200	43187	999	999	999	999	0
211	20240530	175100	43187	999	999	999	999	0
212	20240530	175000	43187	999	930	999	930	10
213	20240530	174900	43187	999	999	999	999	0
214	20240530	174800	43187	999	999	999	999	0
215	20240530	174700	43187	999	999	999	999	0
216	20240530	174600	43187	999	999	999	999	0
217	20240530	174500	43187	999	999	999	999	0
218	20240530	174400	43187	999	999	999	999	0
219	20240530	174300	43187	999	999	999	999	0
220	20240530	174200	43187	999	999	999	999	0
221	20240530	174100	43187	999	999	999	999	0
222	20240530	174000	43187	999	999	999	999	0
223	20240530	173900	43187	999	999	999	999	0
224	20240530	173800	43187	999	999	999	999	0
225	20240530	173700	43187	999	999	999	999	0
226	20240530	173600	43187	999	999	999	999	0
227	20240530	173500	43187	999	999	999	999	0
228	20240530	173400	43187	999	999	999	999	0
229	20240530	173300	43187	999	999	999	999	0
230	20240530	173200	43187	999	999	999	999	0
231	20240530	173100	43187	999	999	999	999	0
232	20240530	173000	43187	999	999	999	999	0
233	20240530	172900	43187	999	999	999	999	0
234	20240530	172800	43187	999	999	999	999	0
235	20240530	172700	43187	999	999	999	999	0
236	20240530	172600	43187	999	999	999	999	0
237	20240530	172500	43187	999	999	999	999	0
238	20240530	172400	43187	999	999	999	999	0
239	20240530	172300	43187	999	999	999	999	0
240	20240530	172200	43187	999	999	999	999	0
241	20240530	172100	43187	999	999	999	999	0
242	20240530	172000	43187	999	930	999	930	10
243	20240530	171900	43187	999	999	999	999	0
244	20240530	171800	43187	999	999	999	999	0
245	20240530	171700	43187	999	999	999	999	0
246	20240530	171600	43187	999	999	999	999	0
247	20240530	171500	43187	999	999	999	999	0
248	20240530	171400	43187	999	999	999	999	0
249	20240530	171300	43187	999	999	999	999	0
250	20240530	171200	43187	999	999	999	999	0
251	20240530	171100	43187	999	999	999	999	0
252	20240530	171000	43187	999	999	999	999	0
253	20240530	170900	43187	999	999	999	999	0
254	20240530	170800	43187	999	999	999	999	0
255	20240530	170700	43187	999	999	999	999	0
256	20240530	170600	43187	999	999	999	999	0
257	20240530	170500	43187	999	999	999	999	0
258	20240530	170400	43187	999	999	999	999	0
259	20240530	170300	43187	999	999	999	999	0
260	20240530	170200	43187	999	999	999	999	0
261	20240530	170100	43187	999	999	999	999	0
262	20240530	170000	43187	999	999	999	999	0
263	20240530	165900	43187	999	999	999	999	0
264	20240530	165800	43187	999	999	999	999	0
265	20240530	165700	43187	999	999	999	999	0
266	20240530	165600	43187	999	999	999	999	0
267	20240530	165500	43187	999	999	999	999	0
268	20240530	165400	43187	999	999	999	999	0
269	20240530	165300	43187	999	999	999	999	0
270	20240530	165200	43187	999	999	999	999	0
271	20240530	165100	43187	999	999	999	999	0
272	20240530	165000	43187	999	930	999	930	10
273	20240530	164900	43187	999	999	999	999	0
274	20240530	164800	43187	999	999	999	999	0
275	20240530	164700	43187	999	999	999	999	0
276	20240530	164600	43187	999	999	999	999	0
277	20240530	164500	43187	999	999	999	999	0
278	20240530	164400	43187	999	999	999	999	0
279	20240530	164300	43187	999	999	999	999	0
280	20240530	164200	43187	999	999	999	999	0
281	20240530	164100	43187	999	999	999	999	0
282	20240530	164000	43187	999	999	999	999	0
283	20240530	163900	43187	999	999	999	999	0
284	20240530	163800	43187	999	999	999	999	0
285	20240530	163700	43187	999	999	999	999	0
286	20240530	163600	43187	999	999	999	999	0
287	20240530	163500	43187	999	999	999	999	0
288	20240530	163400	43187	999	999	999	999	0
289	20240530	163300	43187	999	999	999	999	0
290	20240530	163200	43187	999	999	999	999	0
291	20240530	163100	43187	999	999	999	999	0
292	20240530	163000	43187	999	999	999	999	0
293	20240530	162900	43187	999	999	999	999	0
294	20240530	162800	43187	999	999	999	999	0
295	20240530	162700	43187	999	999	999	999	0
296	20240530	162600	43187	999	999	999	999	0
297	20240530	162500	43187	999	999	999	999	0
298	20240530	162400	43187	999	999	999	999	0
299	20240530	162300	43187	999	999	999	999	0
300	20240530	162200	43187	999	999	999	999	0
301	20240530	162100	43187	999	999	999	999	0
302	20240530	162000	43187	999	930	999	930	10
303	20240530	161900	43187	999	999	999	999	0
304	20240530	161800	43187	999	999	999	999	0
305	20240530	161700	43187	999	999	999	999	0
306	20240530	161600	43187	999	999	999	999	0
307	20240530	161500	43187	999	999	999	999	0
308	20240530	161400	43187	999	999	999	999	0
309	20240530	161300	43187	999	999	999	999	0
310	20240530	161200	43187	999	999	999	999	0
311	20240530	161100	43187	999	999	999	999	0
312	20240530	161000	43187	999	999	999	999	0
313	20240530	160900	43187	999	999	999	999	0
314	20240530	160800	43187	999	999	999	999	0
315	20240530	160700	43187	999	999	999	999	0
316	20240530	160600	43187	999	999	999	999	0
317	20240530	160500	43187	999	999	999	999	0
318	20240530	160400	43187	999	999	999	999	0
319	20240530	160300	43187	999	999	999	999	0
320	20240530	160200	43187	999	999	999	999	0
321	20240530	160100	43187	999	999	999	999	0
322	20240530	160000	43187	999	999	999	999	0
323	20240530	155900	43187	999	999	999	999	0
324	20240530	155800	43187	999	999	999	999	0
325	20240530	155700	43187	999	999	999	999	0
326	20240530	155600	43187	999	999	999	999	0
327	20240530	155500	43187	999	999	999	999	0
328	20240530	155400	43187	999	999	999	999	0
329	20240530	155300	43187	999	999	999	999	0
330	20240530	155200	43187	999	999	999	999	0
331	20240530	155100	43187	999	999	999	999	0
332	20240530	155000	43187	999	930	999	930	10
333	20240530	154900	43187	999	999	999	999	0
334	20240530	154800	43187	999	999	999	999	0
335	20240530	154700	43187	999	999	999	999	0
336	20240530	154600	43187	999	999	999	999	0
337	20240530	154500	43187	999	999	999	999	0
338	20240530	154400	43187	999	999	999	999	0
339	20240530	154300	43187	999	999	999	999	0
340	20240530	154200	43187	999	999	999	999	0
341	20240530	154100	43187	999	999	999	999	0
342	20240530	154000	43187	999	999	999	999	0
343	20240530	153900	43187	999	999	999	999	0
344	20240530	153800	43187	999	999	999	999	0
345	20240530	153700	43187	999	999	999	999	0
346	20240530	153600	43187	999	999	999	999	0
347	20240530	153500	43187	999	999	999	999	0
348	20240530	153400	43187	999	999	999	999	0
349	20240530	153300	43187	999	999	999	999	0
350	20240530	153200	43187	999	999	999	999	0
351	20240530	153100	43187	999	999	999	999	0
352	20240530	153000	43187	999	999	999	999	0
353	20240530	152900	43187	999	999	999	999	0
354	20240530	152800	43187	999	999	999	999	0
355	20240530	152700	43187	999	999	999	999	0
356	20240530	152600	43187	999	999	999	999	0
357	20240530	152500	43187	999	999	999	999	0
358	20240530	152400	43187	999	999	999	999	0
359	20240530	152300	43187	999	999	999	999	0
360	20240530	152200	43187	999	999	999	999	0
361	20240530	152100	43187	999	999	999	999	0
362	20240530	152000	43187	999	999	999	999	0
363	20240530	151900	43187	999	999	999	999	0
364	20240530	151800	43187	999	999	999	999	0
365	20240530	151700	43187	999	999	999	999	0
366	20240530	151600	43187	999	999	999	999	0
367	20240530	151500	43187	999	999	999	999	0
368	20240530	151400	43187	999	999	999	999	0
369	20240530	151300	43187	999	999	999	999	0
370	20240530	151200	43187	999	999	999	999	0
371	20240530	151100	43187	999	999	999	999	0
372	20240530	151000	43187	999	999	999	999	0
373	20240530	150900	43187	999	999	999	999	0
374	20240530	150800	43187	999	999	999	999	0
375	20240530	150700	43187	999	999	999	999	0
376	20240530	150600	43187	999	999	999	999	0
377	20240530	150500	43187	999	999	999	999	0
378	20240530	150400	43187	999	999	999	999	0
379	20240530	150300	43187	999	999	999	999	0
380	20240530	150200	43187	999	999	999	999	0
381	20240530	150100	43187	999	999	999	999	0
382	20240530	150000	43187	999	999	999	999	0
383	20240530	145900	43187	999	999	999	999	0
384	20240530	145800	43187	999	999	999	999	0
385	20240530	145700	43187	999	999	999	999	0
386	20240530	145600	43187	999	999	999	999	0
387	20240530	145500	43187	999	999	999	999	0
388	20240530	145400	43187	999	999	999	999	0
389	20240530	145300	43187	999	999	999	999	0
390	20240530	145200	43187	999	999	999	999	0
391	20240530	145100	43187	999	999	999	999	0
392	20240530	145000	43187	999	999	999	999	0
393	20240530	144900	43187	999	999	999	999	0
394	20240530	144800	43187	999	999	999	999	0
395	20240530	144700	43187	999	999	999	999	0
396	20240530	144600	43187	999	999	999	999	0
397	20240530	144500	43187	999	999	999	999	0
398	20240530	144400	43187	999	999	999	999	0
399	20240530	144300	43187	999	999	999	999	0
400	20240530	144200	43187	999	999	999	999	0
401	20240530	144100	43187	999	999	999	999	0
402	20240530	144000	43187	999	999	999	999	0
403	20240530	143900	43187	999	999	999	999	0
404	20240530	143800	43187	999	999	999	999	0
405	20240530	143700	43187	999	999	999	999	0
406	20240530	143600	43187	999	999	999	999	0
407	20240530	143500	43187	999	999	999	999	0
408	20240530	143400	43187	999	999	999	999	0
409	20240530	143300	43187	999	999	999	999	0
410	20240530	143200	43187	999	999	999	999	0
411	20240530	143100	43187	999	999	999	999	0
412	20240530	143000	43187	999	999	999	999	0
413	20240530	142900	43187	999	999	999	999	0
414	20240530	142800	43187	999	999	999	999	0
415	20240530	142700	43187	999	999	999	999	0
416	20240530	142600	43187	999	999	999	999	0
417	20240530	142500	43187	999	999	999	999	0
418	20240530	142400	43187	999	999	999	999	0
419	20240530	142300	43187	999	999	999	999	0
420	20240530	142200	43187	999	999	999	999	0
421	20240530	142100	43187	999	999	999	999	0
422	20240530	142000	43187	999	999	999	999	0
423	20240530	141900	43187	999	999	999	999	0
424	20240530	141800	43187	999	999	999	999	0
425	20240530	141700	43187	999	999	999	999	0
426	20240530	141600	43187	999	999	999	999	0
427	20240530	141500	43187	999	999	999	999	0
428	20240530	141400	43187	999	999	999	999	0
429	20240530	141300	43187	999	999	999	999	0
430	20240530	141200	43187	999	999	999	999	0
431	20240530	141100	43187	999	999	999	999	0
432	20240530	141000	43187	999	999	999	999	0
433	20240530	140900	43187	999	999	999	999	0
434	20240530	140800	43187	999	999	999	999	0
435	20240530	140700	43187	999	999	999	999	0
436	20240530	140600	43187	999	999	999	999	0
437	20240530	140500	43187	999	999	999	999	0
438	20240530	140400	43187	999	999	999	999	0
439	20240530	140300	43187	999	999	999	999	0
440	20240530	140200	43187	999	999	999	999	0
441	20240530	140100	43187	999	999	999	999	0
442	20240530	140000	43187	999	999	999	999	0
443	20240530	135900	43187	999	999	999	999	0
444	20240530	135800	43187	999	999	999	999	0
445	20240530	135700	43187	999	999	999	999	0
446	20240530	135600	43187	999	999	999	999	0
447	20240530	135500	43187	999	999	999	999	0
448	20240530	135400	43187	999	999	999	999	0
449	20240530	135300	43187	999	999	999	999	0
450	20240530	135200	43187	999	999	999	999	0
451	20240530	135100	43187	999	999	999	999	0
452	20240530	135000	43187	999	999	999	999	0
453	20240530	134900	43187	999	999	999	999	0
454	20240530	134800	43187	999	999	999	999	0
455	20240530	134700	43187	999	999	999	999	0
456	20240530	134600	43187	999	999	999	999	0
457	20240530	134500	43187	999	999	999	999	0
458	20240530	134400	43187	999	999	999	999	0
459	20240530	134300	43187	999	999	999	999	0
460	20240530	134200	43187	999	999	999	999	0
461	20240530	134100	43187	999	999	999	999	0
462	20240530	134000	43187	999	999	999	999	0
463	20240530	133900	43187	999	999	999	999	0
464	20240530	133800	43187	999	999	999	999	0
465	20240530	133700	43187	999	999	999	999	0
466	20240530	133600	43187	999	999	999	999	0
467	20240530	133500	43187	999	999	999	999	0
468	20240530	133400	43187	999	999	999	999	0
469	20240530	133300	43187	999	999	999	999	0
470	20240530	133200	43187	999	999	999	999	0
471	20240530	133100	43187	999	999	999	999	0
472	20240530	133000	43187	999	999	999	999	0
473	20240530	132900	43187	999	999	999	999	0
474	20240530	132800	43187	999	999	999	999	0
475	20240530	132700	43187	999	999	999	999	0
476	20240530	132600	43187	999	999	999	999	0
477	20240530	132500	43187	999	999	999	999	0
478	20240530	132400	43187	999	999	999	999	0
479	20240530	132300	43187	999	999	999	999	0
480	20240530	132200	43187	999	999	999	999	0
481	20240530	132100	43187	999	999	999	999	0
482	20240530	132000	43187	999	999	999	999	0
483	20240530	131900	43187	999	999	999	999	0
484	20240530	131800	43187	999	999	999	999	0
485	20240530	131700	43187	999	999	999	999	0
486	20240530	131600	43187	999	999	999	999	0
487	20240530	131500	43187	999	999	999	999	0
488	20240530	131400	43187	999	999	999	999	0
489	20240530	131300	43187	999	999	999	999	0
490	20240530	131200	43187	999	999	999	999	0
491	20240530	131100	43187	999	999	999	999	0
492	20240530	131000	43187	999	999	999	999	0
493	20240530	130900	43187	999	999	999	999	0
494	20240530	130800	43187	999	999	999	999	0
495	20240530	130700	43187	999	999	999	999	0
496	20240530	130600	43187	999	999	999	999	0
497	20240530	130500	43187	999	999	999	999	0
498	20240530	130400	43187	999	999	999	999	0
499	20240530	130300	43187	999	999	999	999	0
500	20240530	130200	43187	999	999	999	999	0
501	20240530	130100	43187	999	999	999	999	0
502	20240530	130000	43187	999	999	999	999	0
503	20240530	125900	43187	999	999	999	999	0
504	20240530	125800	43187	999	999	999	999	0
505	20240530	125700	43187	999	999	999	999	0
506	20240530	125600	43187	999	999	999	999	0
507	20240530	125500	43187	999	999	999	999	0
508	20240530	125400	43187	999	999	999	999	0
509	20240530	125300	43187	999	999	999	999	0
510	20240530	125200	43187	999	999	999	999	0
511	20240530	125100	43187	999	999	999	999	0
512	20240530	125000	43187	999	999	999	999	0
513	20240530	124900	43187	999	999	999	999	0
514	20240530	124800	43187	999	999	999	999	0
515	20240530	124700	43187	999	999	999	999	0
516	20240530	124600	43187	999	999	999	999	0
517	20240530	124500	43187	999	999	999	999	0
518	20240530	124400	43187	999	999	999	999	0
519	20240530	124300	43187	999	999	999	999	0
520	20240530	124200	43187	999	999	999	999	0
521	20240530	124100	43187	999	999	999	999	0
522	20240530	124000	43187	999	999	999	999	0
523	20240530	123900	43187	999	999	999	999	0
524	20240530	123800	43187	999	999	999	999	0
525	20240530	123700	43187	999	999	999	999	0
526	20240530	123600	43187	999	999	999	999	0
527	20240530	123500	43187	999	999	999	999	0
528	20240530	123400	43187	999	999	999	999	0
529	20240530	123300	43187	999	999	999	999	0
530	20240530	123200	43187	999	999	999	999	0
531	20240530	123100	43187	999	999	999	999	0
532	20240530	123000	43187	999	999	999	999	0
533	20240530	122900	43187	999	999	999	999	0
534	20240530	122800	43187	999	999	999	999	0
535	20240530	122700	43187	999	999	999	999	0
536	20240530	122600	43187	999	999	999	999	0
537	20240530	122500	43187	999	999	999	999	0
538	20240530	122400	43187	999	999	999	999	0
539	20240530	122300	43187	999	999	999	999	0
540	20240530	122200	43187	999	999	999	999	0
541	20240530	122100	43187	999	999	999	999	0
542	20240530	122000	43187	999	999	999	999	0
543	20240530	121900	43187	999	999	999	999	0
544	20240530	121800	43187	999	999	999	999	0
545	20240530	121700	43187	999	999	999	999	0
546	20240530	121600	43187	999	999	999	999	0
547	20240530	121500	43187	999	999	999	999	0
548	20240530	121400	43187	999	999	999	999	0
549	20240530	121300	43187	999	999	999	999	0
550	20240530	121200	43187	999	999	999	999	0
551	20240530	121100	43187	999	999	999	999	0
552	20240530	121000	43187	999	999	999	999	0
553	20240530	120900	43187	999	999	999	999	0
554	20240530	120800	43187	999	999	999	999	0
555	20240530	120700	43187	999	999	999	999	0
556	20240530	120600	43187	999	999	999	999	0
557	20240530	120500	43187	999	999	999	999	0
558	20240530	120400	43187	999	999	999	999	0
559	20240530	120300	43187	999	999	999	999	0
560	20240530	120200	43187	999	999	999	999	0
561	20240530	120100	43187	999	999	999	999	0
562	20240530	120000	43187	999	999	999	999	0
563	20240530	115900	43187	999	999	999	999	0
564	20240530	115800	43187	999	999	999	999	0
565	20240530	115700	43187	999	999	999	999	0
566	20240530	115600	43187	999	999	999	999	0
567	20240530	115500	43187	999	999	999	999	0
568	20240530	115400	43187	999	999	999	999	0
569	20240530	115300	43187	999	999	999	999	0
570	20240530	115200	43187	999	999	999	999	0
571	20240530	115100	43187	999	999	999	999	0
572	20240530	115000	43187	999	999	999	999	0
573	20240530	114900	43187	999	999	999	999	0
574	20240530	114800	43187	999	999	999	999	0
575	20240530	114700	43187	999	930	999	930	10
576	20240530	114600	33818	930	930	930	930	0
577	20240530	114500	33818	930	930	930	930	0
578	20240530	114400	33818	930	930	930	930	0
579	20240530	114300	33818	930	930	930	930	0
580	20240530	114200	33818	930	930	930	930	0
581	20240530	114100	33818	930	930	930	930	0
582	20240530	114000	33818	930	930	930	930	0
583	20240530	113900	33818	930	930	930	930	0
584	20240530	113800	33818	930	930	930	930	1
585	20240530	113700	32888	1000	1000	1000	1000	0
586	20240530	113600	32888	1000	1000	1000	1000	0
587	20240530	113500	32888	1000	1000	1000	1000	0
588	20240530	113400	32888	1000	1000	1000	1000	0
589	20240530	113300	32888	1000	1000	1000	1000	0
590	20240530	113200	32888	1000	1000	1000	1000	0
591	20240530	113100	32888	1000	1000	1000	1000	0
592	20240530	113000	32888	1000	1000	1000	1000	0
593	20240530	112900	32888	1000	1000	1000	1000	0
594	20240530	112800	32888	1000	1000	1000	1000	0
595	20240530	112700	32888	1000	1000	1000	1000	0
596	20240530	112600	32888	1000	1000	1000	1000	0
597	20240530	112500	32888	1000	1000	1000	1000	0
598	20240530	112400	32888	1000	1000	1000	1000	0
599	20240530	112300	32888	1000	1000	1000	1000	0
600	20240530	112200	32888	1000	1000	1000	1000	0
601	20240530	112100	32888	1000	1000	1000	1000	0
602	20240530	112000	32888	1000	1000	1000	1000	0
603	20240530	111900	32888	1000	1000	1000	1000	0
604	20240530	111800	32888	1000	1000	1000	1000	0
605	20240530	111700	32888	1000	1000	1000	1000	0
606	20240530	111600	32888	1000	1000	1000	1000	0
607	20240530	111500	32888	1000	1000	1000	1000	0
608	20240530	111400	32888	1000	1000	1000	1000	0
609	20240530	111300	32888	1000	1000	1000	1000	0
610	20240530	111200	32888	1000	1000	1000	1000	0
611	20240530	111100	32888	1000	1000	1000	1000	0
612	20240530	111000	32888	1000	1000	1000	1000	0
613	20240530	110900	32888	1000	1000	1000	1000	0
614	20240530	110800	32888	1000	1000	1000	1000	0
615	20240530	110700	32888	1000	1000	1000	1000	0
616	20240530	110600	32888	1000	1000	1000	1000	0
617	20240530	110500	32888	1000	1000	1000	1000	0
618	20240530	110400	32888	1000	1000	1000	1000	0
619	20240530	110300	32888	1000	1000	1000	1000	0
620	20240530	110200	32888	1000	1000	1000	1000	0
621	20240530	110100	32888	1000	1000	1000	1000	0
622	20240530	110000	32888	1000	1000	1000	1000	0
623	20240530	105900	32888	1000	1000	1000	1000	0
624	20240530	105800	32888	1000	1000	1000	1000	0
625	20240530	105700	32888	1000	1000	1000	1000	0
626	20240530	105600	32888	1000	1000	1000	1000	0
627	20240530	105500	32888	1000	1000	1000	1000	0
628	20240530	105400	32888	1000	1000	1000	1000	0
629	20240530	105300	32888	1000	1000	1000	1000	0
630	20240530	105200	32888	1000	1000	1000	1000	0
631	20240530	105100	32888	1000	1000	1000	1000	0
632	20240530	105000	32888	1000	1000	1000	1000	0
633	20240530	104900	32888	1000	1000	1000	1000	0
634	20240530	104800	32888	1000	1000	1000	1000	0
635	20240530	104700	32888	1000	1000	1000	1000	0
636	20240530	104600	32888	1000	1000	1000	1000	0
637	20240530	104500	32888	1000	1000	1000	1000	0
638	20240530	104400	32888	1000	1000	1000	1000	0
639	20240530	104300	32888	1000	1000	1000	1000	0
640	20240530	104200	32888	1000	1000	1000	1000	0
641	20240530	104100	32888	1000	1000	1000	1000	0
642	20240530	104000	32888	1000	1000	1000	1000	0
643	20240530	103900	32888	1000	1000	1000	1000	0
644	20240530	103800	32888	1000	1000	1000	1000	0
645	20240530	103700	32888	1000	1000	1000	1000	0
646	20240530	103600	32888	1000	1000	1000	1000	0
647	20240530	103500	32888	1000	1000	1000	1000	0
648	20240530	103400	32888	1000	1000	1000	1000	0
649	20240530	103300	32888	1000	1000	1000	1000	0
650	20240530	103200	32888	1000	1000	1000	1000	0
651	20240530	103100	32888	1000	1000	1000	1000	0
652	20240530	103000	32888	1000	1000	1000	1000	0
653	20240530	102900	32888	1000	1000	1000	1000	0
654	20240530	102800	32888	1000	1000	1000	1000	0
655	20240530	102700	32888	1000	1000	1000	1000	0
656	20240530	102600	32888	1000	1000	1000	1000	0
657	20240530	102500	32888	1000	1000	1000	1000	0
658	20240530	102400	32888	1000	1000	1000	1000	0
659	20240530	102300	32888	1000	1000	1000	1000	0
660	20240530	102200	32888	1000	1000	1000	1000	0
661	20240530	102100	32888	1000	1000	1000	1000	0
662	20240530	102000	32888	1000	1000	1000	1000	0
663	20240530	101900	32888	1000	1000	1000	1000	0
664	20240530	101800	32888	1000	1000	1000	1000	0
665	20240530	101700	32888	1000	1000	1000	1000	0
666	20240530	101600	32888	1000	1000	1000	1000	0
667	20240530	101500	32888	1000	1000	1000	1000	0
668	20240530	101400	32888	1000	1000	1000	1000	0
669	20240530	101300	32888	1000	1000	1000	1000	0
670	20240530	101200	32888	1000	1000	1000	1000	0
671	20240530	101100	32888	1000	1000	1000	1000	0
672	20240530	101000	32888	1000	1000	1000	1000	0
673	20240530	100900	32888	1000	1000	1000	1000	0
674	20240530	100800	32888	1000	1000	1000	1000	0
675	20240530	100700	32888	1000	1000	1000	1000	0
676	20240530	100600	32888	1000	1000	1000	1000	0
677	20240530	100500	32888	1000	1000	1000	1000	0
678	20240530	100400	32888	1000	1000	1000	1000	0
679	20240530	100300	32888	1000	1000	1000	1000	0
680	20240530	100200	32888	1000	1000	1000	1000	0
681	20240530	100100	32888	1000	1000	1000	1000	0
682	20240530	100000	32888	1000	1000	1000	1000	1
683	20240530	095900	31888	850	850	850	850	10
684	20240530	095800	23388	1079	1079	1079	1079	0
685	20240530	095700	23388	1079	1079	1079	1079	0
686	20240530	095600	23388	1079	1079	1079	1079	0
687	20240530	095500	23388	1079	1079	1079	1079	0
688	20240530	095400	23388	1079	1079	1079	1079	0
689	20240530	095300	23388	1079	1079	1079	1079	0
690	20240530	095200	23388	1079	1079	1079	1079	0
691	20240530	095100	23388	1079	1079	1079	1079	0
692	20240530	095000	23388	1079	1079	1079	1079	0
693	20240530	094900	23388	1079	1079	1079	1079	0
694	20240530	094800	23388	1079	1079	1079	1079	0
695	20240530	094700	23388	1079	1079	1079	1079	0
696	20240530	094600	23388	1079	1079	1079	1079	0
697	20240530	094500	23388	1079	1079	1079	1079	0
698	20240530	094400	23388	1079	1079	1079	1079	0
699	20240530	094300	23388	1079	1079	1079	1079	0
700	20240530	094200	23388	1079	1079	1079	1079	0
701	20240530	094100	23388	1079	1079	1079	1079	0
702	20240530	094000	23388	1079	1079	1079	1079	0
703	20240530	093900	23388	1079	1079	1079	1079	0
704	20240530	093800	23388	1079	1079	1079	1079	0
705	20240530	093700	23388	1079	1079	1079	1079	0
706	20240530	093600	23388	1079	1079	1079	1079	0
707	20240530	093500	23388	1079	1079	1079	1079	0
708	20240530	093400	23388	1079	1079	1079	1079	0
709	20240530	093300	23388	1079	1079	1079	1079	0
710	20240530	093200	23388	1079	1079	1079	1079	0
711	20240530	093100	23388	1079	1079	1079	1079	0
712	20240530	093000	23388	1079	1079	1079	1079	0
713	20240530	092900	23388	1079	1079	1079	1079	0
714	20240530	092800	23388	1079	1079	1079	1079	0
715	20240530	092700	23388	1079	1079	1079	1079	0
716	20240530	092600	23388	1079	1079	1079	1079	0
717	20240530	092500	23388	1079	1079	1079	1079	0
718	20240530	092400	23388	1079	1079	1079	1079	0
719	20240530	092300	23388	1079	1079	1079	1079	0
720	20240530	092200	23388	1079	1079	1079	1079	0
721	20240530	092100	23388	1079	1079	1079	1079	0
722	20240530	092000	23388	1079	1079	1079	1079	0
723	20240530	091900	23388	1079	1079	1079	1079	0
724	20240530	091800	23388	1079	1079	1079	1079	0
725	20240530	091700	23388	1079	1079	1079	1079	0
726	20240530	091600	23388	1079	1079	1079	1079	0
727	20240530	091500	23388	1079	1079	1079	1079	0
728	20240530	091400	23388	1079	1079	1079	1079	0
729	20240530	091300	23388	1079	1079	1079	1079	0
730	20240530	091200	23388	1079	1079	1079	1079	1
731	20240530	091100	22309	850	850	850	850	0
732	20240530	091000	22309	850	850	850	850	1
733	20240530	090900	21459	1079	850	1079	850	11
734	20240530	090800	11880	1080	1080	1080	1080	0
735	20240530	090700	11880	1080	1080	1080	1080	0
736	20240530	090600	11880	1080	1080	1080	1080	0
737	20240530	090500	11880	1080	1080	1080	1080	0
738	20240530	090400	11880	1080	1080	1080	1080	0
739	20240530	090300	11880	1080	1080	1080	1080	0
740	20240530	090200	11880	1080	1080	1080	1080	0
741	20240530	090100	11880	1080	1080	1080	1080	0
742	20240530	090000	11880	1080	1080	1080	1080	11