KissMeData/012210/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	185800	5121520	2180	2180	2180	2180	4
3	20240529	185700	5121520	2180	2180	2180	2180	0
4	20240529	185600	5121520	2180	2180	2180	2180	0
5	20240529	185500	5121520	2180	2180	2180	2180	0
6	20240529	185400	5121520	2180	2180	2180	2180	0
7	20240529	185300	5121520	2180	2180	2180	2180	0
8	20240529	185200	5121520	2180	2180	2180	2180	0
9	20240529	185100	5121520	2180	2180	2180	2180	0
10	20240529	185000	5121520	2180	2180	2180	2180	0
11	20240529	184900	5121520	2180	2180	2180	2180	0
12	20240529	184800	5121520	2180	2180	2180	2180	0
13	20240529	184700	5121520	2180	2180	2180	2180	0
14	20240529	184600	5121520	2180	2180	2180	2180	0
15	20240529	184500	5121520	2180	2180	2180	2180	0
16	20240529	184400	5121520	2180	2180	2180	2180	0
17	20240529	184300	5121520	2180	2180	2180	2180	0
18	20240529	184200	5121520	2180	2180	2180	2180	0
19	20240529	184100	5121520	2180	2180	2180	2180	0
20	20240529	184000	5121520	2180	2180	2180	2180	0
21	20240529	183900	5121520	2180	2180	2180	2180	0
22	20240529	183800	5121520	2180	2180	2180	2180	0
23	20240529	183700	5121520	2180	2180	2180	2180	0
24	20240529	183600	5121520	2180	2180	2180	2180	0
25	20240529	183500	5121520	2180	2180	2180	2180	0
26	20240529	183400	5121520	2180	2180	2180	2180	0
27	20240529	183300	5121520	2180	2180	2180	2180	0
28	20240529	183200	5121520	2180	2180	2180	2180	0
29	20240529	183100	5121520	2180	2180	2180	2180	0
30	20240529	183000	5121520	2180	2180	2180	2180	0
31	20240529	182900	5121520	2180	2180	2180	2180	0
32	20240529	182800	5121520	2180	2180	2180	2180	4
33	20240529	182700	5121520	2180	2180	2180	2180	0
34	20240529	182600	5121520	2180	2180	2180	2180	0
35	20240529	182500	5121520	2180	2180	2180	2180	0
36	20240529	182400	5121520	2180	2180	2180	2180	0
37	20240529	182300	5121520	2180	2180	2180	2180	0
38	20240529	182200	5121520	2180	2180	2180	2180	0
39	20240529	182100	5121520	2180	2180	2180	2180	0
40	20240529	182000	5121520	2180	2180	2180	2180	0
41	20240529	181900	5121520	2180	2180	2180	2180	0
42	20240529	181800	5121520	2180	2180	2180	2180	0
43	20240529	181700	5121520	2180	2180	2180	2180	0
44	20240529	181600	5121520	2180	2180	2180	2180	0
45	20240529	181500	5121520	2180	2180	2180	2180	0
46	20240529	181400	5121520	2180	2180	2180	2180	0
47	20240529	181300	5121520	2180	2180	2180	2180	0
48	20240529	181200	5121520	2180	2180	2180	2180	0
49	20240529	181100	5121520	2180	2180	2180	2180	0
50	20240529	181000	5121520	2180	2180	2180	2180	0
51	20240529	180900	5121520	2180	2180	2180	2180	0
52	20240529	180800	5121520	2180	2180	2180	2180	0
53	20240529	180700	5121520	2180	2180	2180	2180	0
54	20240529	180600	5121520	2180	2180	2180	2180	0
55	20240529	180500	5121520	2180	2180	2180	2180	0
56	20240529	180400	5121520	2180	2180	2180	2180	0
57	20240529	180300	5121520	2180	2180	2180	2180	0
58	20240529	180200	5121520	2180	2180	2180	2180	0
59	20240529	180100	5121520	2180	2180	2180	2180	0
60	20240529	180000	5121520	2180	2180	2180	2180	0
61	20240529	175900	5121520	2180	2180	2180	2180	0
62	20240529	175800	5121520	2180	2180	2180	2180	4
63	20240529	175700	5121520	2180	2180	2180	2180	0
64	20240529	175600	5121520	2180	2180	2180	2180	0
65	20240529	175500	5121520	2180	2180	2180	2180	0
66	20240529	175400	5121520	2180	2180	2180	2180	0
67	20240529	175300	5121520	2180	2180	2180	2180	0
68	20240529	175200	5121520	2180	2180	2180	2180	0
69	20240529	175100	5121520	2180	2180	2180	2180	0
70	20240529	175000	5121520	2180	2180	2180	2180	0
71	20240529	174900	5121520	2180	2180	2180	2180	0
72	20240529	174800	5121520	2180	2180	2180	2180	0
73	20240529	174700	5121520	2180	2180	2180	2180	0
74	20240529	174600	5121520	2180	2180	2180	2180	0
75	20240529	174500	5121520	2180	2180	2180	2180	0
76	20240529	174400	5121520	2180	2180	2180	2180	0
77	20240529	174300	5121520	2180	2180	2180	2180	0
78	20240529	174200	5121520	2180	2180	2180	2180	0
79	20240529	174100	5121520	2180	2180	2180	2180	0
80	20240529	174000	5121520	2180	2180	2180	2180	0
81	20240529	173900	5121520	2180	2180	2180	2180	0
82	20240529	173800	5121520	2180	2180	2180	2180	0
83	20240529	173700	5121520	2180	2180	2180	2180	0
84	20240529	173600	5121520	2180	2180	2180	2180	0
85	20240529	173500	5121520	2180	2180	2180	2180	0
86	20240529	173400	5121520	2180	2180	2180	2180	0
87	20240529	173300	5121520	2180	2180	2180	2180	0
88	20240529	173200	5121520	2180	2180	2180	2180	0
89	20240529	173100	5121520	2180	2180	2180	2180	0
90	20240529	173000	5121520	2180	2180	2180	2180	0
91	20240529	172900	5121520	2180	2180	2180	2180	0
92	20240529	172800	5121520	2180	2180	2180	2180	4
93	20240529	172700	5121520	2180	2180	2180	2180	0
94	20240529	172600	5121520	2180	2180	2180	2180	0
95	20240529	172500	5121520	2180	2180	2180	2180	0
96	20240529	172400	5121520	2180	2180	2180	2180	0
97	20240529	172300	5121520	2180	2180	2180	2180	0
98	20240529	172200	5121520	2180	2180	2180	2180	0
99	20240529	172100	5121520	2180	2180	2180	2180	0
100	20240529	172000	5121520	2180	2180	2180	2180	0
101	20240529	171900	5121520	2180	2180	2180	2180	0
102	20240529	171800	5121520	2180	2180	2180	2180	0
103	20240529	171700	5121520	2180	2180	2180	2180	0
104	20240529	171600	5121520	2180	2180	2180	2180	0
105	20240529	171500	5121520	2180	2180	2180	2180	0
106	20240529	171400	5121520	2180	2180	2180	2180	0
107	20240529	171300	5121520	2180	2180	2180	2180	0
108	20240529	171200	5121520	2180	2180	2180	2180	0
109	20240529	171100	5121520	2180	2180	2180	2180	0
110	20240529	171000	5121520	2180	2180	2180	2180	0
111	20240529	170900	5121520	2180	2180	2180	2180	0
112	20240529	170800	5121520	2180	2180	2180	2180	0
113	20240529	170700	5121520	2180	2180	2180	2180	0
114	20240529	170600	5121520	2180	2180	2180	2180	0
115	20240529	170500	5121520	2180	2180	2180	2180	0
116	20240529	170400	5121520	2180	2180	2180	2180	0
117	20240529	170300	5121520	2180	2180	2180	2180	0
118	20240529	170200	5121520	2180	2180	2180	2180	0
119	20240529	170100	5121520	2180	2180	2180	2180	0
120	20240529	170000	5121520	2180	2180	2180	2180	0
121	20240529	165900	5121520	2180	2180	2180	2180	0
122	20240529	165800	5121520	2180	2180	2180	2180	4
123	20240529	165700	5121520	2180	2180	2180	2180	0
124	20240529	165600	5121520	2180	2180	2180	2180	0
125	20240529	165500	5121520	2180	2180	2180	2180	0
126	20240529	165400	5121520	2180	2180	2180	2180	0
127	20240529	165300	5121520	2180	2180	2180	2180	0
128	20240529	165200	5121520	2180	2180	2180	2180	0
129	20240529	165100	5121520	2180	2180	2180	2180	0
130	20240529	165000	5121520	2180	2180	2180	2180	0
131	20240529	164900	5121520	2180	2180	2180	2180	0
132	20240529	164800	5121520	2180	2180	2180	2180	0
133	20240529	164700	5121520	2180	2180	2180	2180	0
134	20240529	164600	5121520	2180	2180	2180	2180	0
135	20240529	164500	5121520	2180	2180	2180	2180	0
136	20240529	164400	5121520	2180	2180	2180	2180	0
137	20240529	164300	5121520	2180	2180	2180	2180	0
138	20240529	164200	5121520	2180	2180	2180	2180	0
139	20240529	164100	5121520	2180	2180	2180	2180	0
140	20240529	164000	5121520	2180	2180	2180	2180	0
141	20240529	163900	5121520	2180	2180	2180	2180	0
142	20240529	163800	5121520	2180	2180	2180	2180	0
143	20240529	163700	5121520	2180	2180	2180	2180	0
144	20240529	163600	5121520	2180	2180	2180	2180	0
145	20240529	163500	5121520	2180	2180	2180	2180	0
146	20240529	163400	5121520	2180	2180	2180	2180	0
147	20240529	163300	5121520	2180	2180	2180	2180	0
148	20240529	163200	5121520	2180	2180	2180	2180	0
149	20240529	163100	5121520	2180	2180	2180	2180	0
150	20240529	163000	5121520	2180	2180	2180	2180	0
151	20240529	162900	5121520	2180	2180	2180	2180	0
152	20240529	162800	5121520	2180	2180	2180	2180	4
153	20240529	162700	5121520	2180	2180	2180	2180	0
154	20240529	162600	5121520	2180	2180	2180	2180	0
155	20240529	162500	5121520	2180	2180	2180	2180	0
156	20240529	162400	5121520	2180	2180	2180	2180	0
157	20240529	162300	5121520	2180	2180	2180	2180	0
158	20240529	162200	5121520	2180	2180	2180	2180	0
159	20240529	162100	5121520	2180	2180	2180	2180	0
160	20240529	162000	5121520	2180	2180	2180	2180	0
161	20240529	161900	5121520	2180	2180	2180	2180	0
162	20240529	161800	5121520	2180	2180	2180	2180	0
163	20240529	161700	5121520	2180	2180	2180	2180	0
164	20240529	161600	5121520	2180	2180	2180	2180	0
165	20240529	161500	5121520	2180	2180	2180	2180	0
166	20240529	161400	5121520	2180	2180	2180	2180	0
167	20240529	161300	5121520	2180	2180	2180	2180	0
168	20240529	161200	5121520	2180	2180	2180	2180	0
169	20240529	161100	5121520	2180	2180	2180	2180	0
170	20240529	161000	5121520	2180	2180	2180	2180	0
171	20240529	160900	5121520	2180	2180	2180	2180	0
172	20240529	160800	5121520	2180	2180	2180	2180	0
173	20240529	160700	5121520	2180	2180	2180	2180	0
174	20240529	160600	5121520	2180	2180	2180	2180	0
175	20240529	160500	5121520	2180	2180	2180	2180	0
176	20240529	160400	5121520	2180	2180	2180	2180	0
177	20240529	160300	5121520	2180	2180	2180	2180	0
178	20240529	160200	5121520	2180	2180	2180	2180	0
179	20240529	160100	5121520	2180	2180	2180	2180	0
180	20240529	160000	5121520	2180	2180	2180	2180	0
181	20240529	155900	5121520	2180	2180	2180	2180	0
182	20240529	155800	5121520	2180	2180	2180	2180	4
183	20240529	155700	5121520	2180	2180	2180	2180	0
184	20240529	155600	5121520	2180	2180	2180	2180	0
185	20240529	155500	5121520	2180	2180	2180	2180	0
186	20240529	155400	5121520	2180	2180	2180	2180	0
187	20240529	155300	5121520	2180	2180	2180	2180	0
188	20240529	155200	5121520	2180	2180	2180	2180	0
189	20240529	155100	5121520	2180	2180	2180	2180	0
190	20240529	155000	5121520	2180	2180	2180	2180	0
191	20240529	154900	5121520	2180	2180	2180	2180	0
192	20240529	154800	5121520	2180	2180	2180	2180	0
193	20240529	154700	5121520	2180	2180	2180	2180	0
194	20240529	154600	5121520	2180	2180	2180	2180	0
195	20240529	154500	5121520	2180	2180	2180	2180	0
196	20240529	154400	5121520	2180	2180	2180	2180	0
197	20240529	154300	5121520	2180	2180	2180	2180	0
198	20240529	154200	5121520	2180	2180	2180	2180	0
199	20240529	154100	5121520	2180	2180	2180	2180	0
200	20240529	154000	5121520	2180	2180	2180	2180	0
201	20240529	153900	5121520	2180	2180	2180	2180	0
202	20240529	153800	5121520	2180	2180	2180	2180	0
203	20240529	153700	5121520	2180	2180	2180	2180	0
204	20240529	153600	5121520	2180	2180	2180	2180	0
205	20240529	153500	5121520	2180	2180	2180	2180	0
206	20240529	153400	5121520	2180	2180	2180	2180	0
207	20240529	153300	5121520	2180	2180	2180	2180	0
208	20240529	153200	5121520	2180	2180	2180	2180	0
209	20240529	153100	5121520	2180	2180	2180	2180	0
210	20240529	153000	5121520	2180	2180	2180	2180	0
211	20240529	152900	5121520	2180	2180	2180	2180	0
212	20240529	152800	5121520	2180	2180	2180	2180	0
213	20240529	152700	5121520	2180	2180	2180	2180	0
214	20240529	152600	5121520	2180	2180	2180	2180	0
215	20240529	152500	5121520	2180	2180	2180	2180	0
216	20240529	152400	5121520	2180	2180	2180	2180	0
217	20240529	152300	5121520	2180	2180	2180	2180	0
218	20240529	152200	5121520	2180	2180	2180	2180	0
219	20240529	152100	5121520	2180	2180	2180	2180	0
220	20240529	152000	5121520	2180	2180	2180	2180	0
221	20240529	151900	5121520	2180	2180	2180	2180	0
222	20240529	151800	5121520	2180	2180	2180	2180	0
223	20240529	151700	5121520	2180	2180	2180	2180	0
224	20240529	151600	5121520	2180	2180	2180	2180	0
225	20240529	151500	5121520	2180	2180	2180	2180	0
226	20240529	151400	5121520	2180	2180	2180	2180	0
227	20240529	151300	5121520	2180	2180	2180	2180	0
228	20240529	151200	5121520	2180	2180	2180	2180	0
229	20240529	151100	5121520	2180	2180	2180	2180	0
230	20240529	151000	5121520	2180	2180	2180	2180	0
231	20240529	150900	5121520	2180	2180	2180	2180	0
232	20240529	150800	5121520	2180	2180	2180	2180	0
233	20240529	150700	5121520	2180	2180	2180	2180	0
234	20240529	150600	5121520	2180	2180	2180	2180	0
235	20240529	150500	5121520	2180	2180	2180	2180	0
236	20240529	150400	5121520	2180	2180	2180	2180	0
237	20240529	150300	5121520	2180	2180	2180	2180	0
238	20240529	150200	5121520	2180	2180	2180	2180	0
239	20240529	150100	5121520	2180	2180	2180	2180	0
240	20240529	150000	5121520	2180	2180	2180	2180	0
241	20240529	145900	5121520	2180	2180	2180	2180	0
242	20240529	145800	5121520	2180	2180	2180	2180	0
243	20240529	145700	5121520	2180	2180	2180	2180	0
244	20240529	145600	5121520	2180	2180	2180	2180	0
245	20240529	145500	5121520	2180	2180	2180	2180	0
246	20240529	145400	5121520	2180	2180	2180	2180	0
247	20240529	145300	5121520	2180	2180	2180	2180	0
248	20240529	145200	5121520	2180	2180	2180	2180	0
249	20240529	145100	5121520	2180	2180	2180	2180	0
250	20240529	145000	5121520	2180	2180	2180	2180	0
251	20240529	144900	5121520	2180	2180	2180	2180	0
252	20240529	144800	5121520	2180	2180	2180	2180	0
253	20240529	144700	5121520	2180	2180	2180	2180	0
254	20240529	144600	5121520	2180	2180	2180	2180	0
255	20240529	144500	5121520	2180	2180	2180	2180	0
256	20240529	144400	5121520	2180	2180	2180	2180	0
257	20240529	144300	5121520	2180	2180	2180	2180	0
258	20240529	144200	5121520	2180	2180	2180	2180	0
259	20240529	144100	5121520	2180	2180	2180	2180	0
260	20240529	144000	5121520	2180	2180	2180	2180	0
261	20240529	143900	5121520	2180	2180	2180	2180	0
262	20240529	143800	5121520	2180	2180	2180	2180	0
263	20240529	143700	5121520	2180	2180	2180	2180	0
264	20240529	143600	5121520	2180	2180	2180	2180	0
265	20240529	143500	5121520	2180	2180	2180	2180	0
266	20240529	143400	5121520	2180	2180	2180	2180	0
267	20240529	143300	5121520	2180	2180	2180	2180	0
268	20240529	143200	5121520	2180	2180	2180	2180	0
269	20240529	143100	5121520	2180	2180	2180	2180	0
270	20240529	143000	5121520	2180	2180	2180	2180	0
271	20240529	142900	5121520	2180	2180	2180	2180	0
272	20240529	142800	5121520	2180	2180	2180	2180	0
273	20240529	142700	5121520	2180	2180	2180	2180	0
274	20240529	142600	5121520	2180	2180	2180	2180	0
275	20240529	142500	5121520	2180	2180	2180	2180	0
276	20240529	142400	5121520	2180	2180	2180	2180	0
277	20240529	142300	5121520	2180	2180	2180	2180	0
278	20240529	142200	5121520	2180	2180	2180	2180	0
279	20240529	142100	5121520	2180	2180	2180	2180	0
280	20240529	142000	5121520	2180	2180	2180	2180	0
281	20240529	141900	5121520	2180	2180	2180	2180	0
282	20240529	141800	5121520	2180	2180	2180	2180	0
283	20240529	141700	5121520	2180	2180	2180	2180	0
284	20240529	141600	5121520	2180	2180	2180	2180	0
285	20240529	141500	5121520	2180	2180	2180	2180	0
286	20240529	141400	5121520	2180	2180	2180	2180	0
287	20240529	141300	5121520	2180	2180	2180	2180	0
288	20240529	141200	5121520	2180	2180	2180	2180	0
289	20240529	141100	5121520	2180	2180	2180	2180	0
290	20240529	141000	5121520	2180	2180	2180	2180	0
291	20240529	140900	5121520	2180	2180	2180	2180	0
292	20240529	140800	5121520	2180	2180	2180	2180	0
293	20240529	140700	5121520	2180	2180	2180	2180	0
294	20240529	140600	5121520	2180	2180	2180	2180	0
295	20240529	140500	5121520	2180	2180	2180	2180	0
296	20240529	140400	5121520	2180	2180	2180	2180	0
297	20240529	140300	5121520	2180	2180	2180	2180	0
298	20240529	140200	5121520	2180	2180	2180	2180	0
299	20240529	140100	5121520	2180	2180	2180	2180	0
300	20240529	140000	5121520	2180	2180	2180	2180	0
301	20240529	135900	5121520	2180	2180	2180	2180	0
302	20240529	135800	5121520	2180	2180	2180	2180	0
303	20240529	135700	5121520	2180	2180	2180	2180	0
304	20240529	135600	5121520	2180	2180	2180	2180	0
305	20240529	135500	5121520	2180	2180	2180	2180	0
306	20240529	135400	5121520	2180	2180	2180	2180	0
307	20240529	135300	5121520	2180	2180	2180	2180	0
308	20240529	135200	5121520	2180	2180	2180	2180	0
309	20240529	135100	5121520	2180	2180	2180	2180	0
310	20240529	135000	5121520	2180	2180	2180	2180	0
311	20240529	134900	5121520	2180	2180	2180	2180	0
312	20240529	134800	5121520	2180	2180	2180	2180	0
313	20240529	134700	5121520	2180	2180	2180	2180	0
314	20240529	134600	5121520	2180	2180	2180	2180	0
315	20240529	134500	5121520	2180	2180	2180	2180	0
316	20240529	134400	5121520	2180	2180	2180	2180	0
317	20240529	134300	5121520	2180	2180	2180	2180	0
318	20240529	134200	5121520	2180	2180	2180	2180	0
319	20240529	134100	5121520	2180	2180	2180	2180	0
320	20240529	134000	5121520	2180	2180	2180	2180	0
321	20240529	133900	5121520	2180	2180	2180	2180	0
322	20240529	133800	5121520	2180	2180	2180	2180	0
323	20240529	133700	5121520	2180	2180	2180	2180	0
324	20240529	133600	5121520	2180	2180	2180	2180	0
325	20240529	133500	5121520	2180	2180	2180	2180	0
326	20240529	133400	5121520	2180	2180	2180	2180	0
327	20240529	133300	5121520	2180	2180	2180	2180	0
328	20240529	133200	5121520	2180	2180	2180	2180	0
329	20240529	133100	5121520	2180	2180	2180	2180	0
330	20240529	133000	5121520	2180	2180	2180	2180	0
331	20240529	132900	5121520	2180	2180	2180	2180	0
332	20240529	132800	5121520	2180	2180	2180	2180	0
333	20240529	132700	5121520	2180	2180	2180	2180	4
334	20240529	132600	5112800	2180	2180	2180	2180	0
335	20240529	132500	5112800	2180	2180	2180	2180	0
336	20240529	132400	5112800	2180	2180	2180	2180	0
337	20240529	132300	5112800	2180	2180	2180	2180	0
338	20240529	132200	5112800	2180	2180	2180	2180	0
339	20240529	132100	5112800	2180	2180	2180	2180	0
340	20240529	132000	5112800	2180	2180	2180	2180	0
341	20240529	131900	5112800	2180	2180	2180	2180	0
342	20240529	131800	5112800	2180	2180	2180	2180	0
343	20240529	131700	5112800	2180	2180	2180	2180	0
344	20240529	131600	5112800	2180	2180	2180	2180	0
345	20240529	131500	5112800	2180	2180	2180	2180	0
346	20240529	131400	5112800	2180	2180	2180	2180	0
347	20240529	131300	5112800	2180	2180	2180	2180	0
348	20240529	131200	5112800	2180	2180	2180	2180	0
349	20240529	131100	5112800	2180	2180	2180	2180	0
350	20240529	131000	5112800	2180	2180	2180	2180	0
351	20240529	130900	5112800	2180	2180	2180	2180	0
352	20240529	130800	5112800	2180	2180	2180	2180	0
353	20240529	130700	5112800	2180	2180	2180	2180	0
354	20240529	130600	5112800	2180	2180	2180	2180	0
355	20240529	130500	5112800	2180	2180	2180	2180	0
356	20240529	130400	5112800	2180	2180	2180	2180	0
357	20240529	130300	5112800	2180	2180	2180	2180	0
358	20240529	130200	5112800	2180	2180	2180	2180	0
359	20240529	130100	5112800	2180	2180	2180	2180	0
360	20240529	130000	5112800	2180	2180	2180	2180	0
361	20240529	125900	5112800	2180	2180	2180	2180	0
362	20240529	125800	5112800	2180	2180	2180	2180	0
363	20240529	125700	5112800	2180	2180	2180	2180	0
364	20240529	125600	5112800	2180	2180	2180	2180	0
365	20240529	125500	5112800	2180	2180	2180	2180	0
366	20240529	125400	5112800	2180	2180	2180	2180	0
367	20240529	125300	5112800	2180	2180	2180	2180	0
368	20240529	125200	5112800	2180	2180	2180	2180	0
369	20240529	125100	5112800	2180	2180	2180	2180	0
370	20240529	125000	5112800	2180	2180	2180	2180	0
371	20240529	124900	5112800	2180	2180	2180	2180	0
372	20240529	124800	5112800	2180	2180	2180	2180	0
373	20240529	124700	5112800	2180	2180	2180	2180	0
374	20240529	124600	5112800	2180	2180	2180	2180	0
375	20240529	124500	5112800	2180	2180	2180	2180	0
376	20240529	124400	5112800	2180	2180	2180	2180	0
377	20240529	124300	5112800	2180	2180	2180	2180	0
378	20240529	124200	5112800	2180	2180	2180	2180	0
379	20240529	124100	5112800	2180	2180	2180	2180	0
380	20240529	124000	5112800	2180	2180	2180	2180	0
381	20240529	123900	5112800	2180	2180	2180	2180	0
382	20240529	123800	5112800	2180	2180	2180	2180	0
383	20240529	123700	5112800	2180	2180	2180	2180	0
384	20240529	123600	5112800	2180	2180	2180	2180	0
385	20240529	123500	5112800	2180	2180	2180	2180	0
386	20240529	123400	5112800	2180	2180	2180	2180	0
387	20240529	123300	5112800	2180	2180	2180	2180	0
388	20240529	123200	5112800	2180	2180	2180	2180	0
389	20240529	123100	5112800	2180	2180	2180	2180	0
390	20240529	123000	5112800	2180	2180	2180	2180	0
391	20240529	122900	5112800	2180	2180	2180	2180	0
392	20240529	122800	5112800	2180	2180	2180	2180	0
393	20240529	122700	5112800	2180	2180	2180	2180	0
394	20240529	122600	5112800	2180	2180	2180	2180	0
395	20240529	122500	5112800	2180	2180	2180	2180	0
396	20240529	122400	5112800	2180	2180	2180	2180	0
397	20240529	122300	5112800	2180	2180	2180	2180	0
398	20240529	122200	5112800	2180	2180	2180	2180	0
399	20240529	122100	5112800	2180	2180	2180	2180	0
400	20240529	122000	5112800	2180	2180	2180	2180	0
401	20240529	121900	5112800	2180	2180	2180	2180	0
402	20240529	121800	5112800	2180	2180	2180	2180	0
403	20240529	121700	5112800	2180	2180	2180	2180	0
404	20240529	121600	5112800	2180	2180	2180	2180	0
405	20240529	121500	5112800	2180	2180	2180	2180	0
406	20240529	121400	5112800	2180	2180	2180	2180	0
407	20240529	121300	5112800	2180	2180	2180	2180	0
408	20240529	121200	5112800	2180	2180	2180	2180	0
409	20240529	121100	5112800	2180	2180	2180	2180	0
410	20240529	121000	5112800	2180	2180	2180	2180	0
411	20240529	120900	5112800	2180	2180	2180	2180	0
412	20240529	120800	5112800	2180	2180	2180	2180	0
413	20240529	120700	5112800	2180	2180	2180	2180	0
414	20240529	120600	5112800	2180	2180	2180	2180	0
415	20240529	120500	5112800	2180	2180	2180	2180	0
416	20240529	120400	5112800	2180	2180	2180	2180	0
417	20240529	120300	5112800	2180	2180	2180	2180	0
418	20240529	120200	5112800	2180	2180	2180	2180	0
419	20240529	120100	5112800	2180	2180	2180	2180	0
420	20240529	120000	5112800	2180	2180	2180	2180	0
421	20240529	115900	5112800	2180	2180	2180	2180	0
422	20240529	115800	5112800	2180	2180	2180	2180	0
423	20240529	115700	5112800	2180	2180	2180	2180	0
424	20240529	115600	5112800	2180	2180	2180	2180	0
425	20240529	115500	5112800	2180	2180	2180	2180	0
426	20240529	115400	5112800	2180	2180	2180	2180	0
427	20240529	115300	5112800	2180	2180	2180	2180	0
428	20240529	115200	5112800	2180	2180	2180	2180	0
429	20240529	115100	5112800	2180	2180	2180	2180	0
430	20240529	115000	5112800	2180	2180	2180	2180	0
431	20240529	114900	5112800	2180	2180	2180	2180	0
432	20240529	114800	5112800	2180	2180	2180	2180	0
433	20240529	114700	5112800	2180	2180	2180	2180	0
434	20240529	114600	5112800	2180	2180	2180	2180	0
435	20240529	114500	5112800	2180	2180	2180	2180	0
436	20240529	114400	5112800	2180	2180	2180	2180	0
437	20240529	114300	5112800	2180	2180	2180	2180	0
438	20240529	114200	5112800	2180	2180	2180	2180	0
439	20240529	114100	5112800	2180	2180	2180	2180	0
440	20240529	114000	5112800	2180	2180	2180	2180	0
441	20240529	113900	5112800	2180	2180	2180	2180	0
442	20240529	113800	5112800	2180	2180	2180	2180	0
443	20240529	113700	5112800	2180	2180	2180	2180	0
444	20240529	113600	5112800	2180	2180	2180	2180	0
445	20240529	113500	5112800	2180	2180	2180	2180	0
446	20240529	113400	5112800	2180	2180	2180	2180	0
447	20240529	113300	5112800	2180	2180	2180	2180	0
448	20240529	113200	5112800	2180	2180	2180	2180	0
449	20240529	113100	5112800	2180	2180	2180	2180	0
450	20240529	113000	5112800	2180	2180	2180	2180	0
451	20240529	112900	5112800	2180	2180	2180	2180	0
452	20240529	112800	5112800	2180	2180	2180	2180	0
453	20240529	112700	5112800	2180	2180	2180	2180	0
454	20240529	112600	5112800	2180	2180	2180	2180	0
455	20240529	112500	5112800	2180	2180	2180	2180	0
456	20240529	112400	5112800	2180	2180	2180	2180	0
457	20240529	112300	5112800	2180	2180	2180	2180	0
458	20240529	112200	5112800	2180	2180	2180	2180	0
459	20240529	112100	5112800	2180	2180	2180	2180	0
460	20240529	112000	5112800	2180	2180	2180	2180	0
461	20240529	111900	5112800	2180	2180	2180	2180	0
462	20240529	111800	5112800	2180	2180	2180	2180	0
463	20240529	111700	5112800	2180	2180	2180	2180	0
464	20240529	111600	5112800	2180	2180	2180	2180	0
465	20240529	111500	5112800	2180	2180	2180	2180	0
466	20240529	111400	5112800	2180	2180	2180	2180	0
467	20240529	111300	5112800	2180	2180	2180	2180	0
468	20240529	111200	5112800	2180	2180	2180	2180	0
469	20240529	111100	5112800	2180	2180	2180	2180	0
470	20240529	111000	5112800	2180	2180	2180	2180	0
471	20240529	110900	5112800	2180	2180	2180	2180	0
472	20240529	110800	5112800	2180	2180	2180	2180	0
473	20240529	110700	5112800	2180	2180	2180	2180	0
474	20240529	110600	5112800	2180	2180	2180	2180	0
475	20240529	110500	5112800	2180	2180	2180	2180	0
476	20240529	110400	5112800	2180	2180	2180	2180	0
477	20240529	110300	5112800	2180	2180	2180	2180	0
478	20240529	110200	5112800	2180	2180	2180	2180	0
479	20240529	110100	5112800	2180	2180	2180	2180	0
480	20240529	110000	5112800	2180	2180	2180	2180	0
481	20240529	105900	5112800	2180	2180	2180	2180	0
482	20240529	105800	5112800	2180	2180	2180	2180	0
483	20240529	105700	5112800	2180	2180	2180	2180	0
484	20240529	105600	5112800	2180	2180	2180	2180	0
485	20240529	105500	5112800	2180	2180	2180	2180	0
486	20240529	105400	5112800	2180	2180	2180	2180	0
487	20240529	105300	5112800	2180	2180	2180	2180	0
488	20240529	105200	5112800	2180	2180	2180	2180	0
489	20240529	105100	5112800	2180	2180	2180	2180	0
490	20240529	105000	5112800	2180	2180	2180	2180	2
491	20240529	104900	5108440	2180	2180	2180	2180	260
492	20240529	104800	4541640	2180	2180	2180	2180	1109
493	20240529	104700	2124020	2180	2180	2180	2180	0
494	20240529	104600	2124020	2180	2180	2180	2180	0
495	20240529	104500	2124020	2180	2180	2180	2180	0
496	20240529	104400	2124020	2180	2180	2180	2180	0
497	20240529	104300	2124020	2180	2180	2180	2180	0
498	20240529	104200	2124020	2180	2180	2180	2180	0
499	20240529	104100	2124020	2180	2180	2180	2180	0
500	20240529	104000	2124020	2180	2180	2180	2180	0
501	20240529	103900	2124020	2180	2180	2180	2180	0
502	20240529	103800	2124020	2180	2180	2180	2180	0
503	20240529	103700	2124020	2180	2180	2180	2180	0
504	20240529	103600	2124020	2180	2180	2180	2180	0
505	20240529	103500	2124020	2180	2180	2180	2180	0
506	20240529	103400	2124020	2180	2180	2180	2180	0
507	20240529	103300	2124020	2180	2180	2180	2180	0
508	20240529	103200	2124020	2180	2180	2180	2180	0
509	20240529	103100	2124020	2180	2180	2180	2180	0
510	20240529	103000	2124020	2180	2180	2180	2180	0
511	20240529	102900	2124020	2180	2180	2180	2180	0
512	20240529	102800	2124020	2180	2180	2180	2180	0
513	20240529	102700	2124020	2180	2180	2180	2180	0
514	20240529	102600	2124020	2180	2180	2180	2180	0
515	20240529	102500	2124020	2180	2180	2180	2180	0
516	20240529	102400	2124020	2180	2180	2180	2180	0
517	20240529	102300	2124020	2180	2180	2180	2180	1
518	20240529	102200	2121840	2100	2100	2100	2100	0
519	20240529	102100	2121840	2100	2100	2100	2100	0
520	20240529	102000	2121840	2100	2100	2100	2100	0
521	20240529	101900	2121840	2100	2100	2100	2100	0
522	20240529	101800	2121840	2100	2100	2100	2100	0
523	20240529	101700	2121840	2100	2100	2100	2100	0
524	20240529	101600	2121840	2100	2100	2100	2100	0
525	20240529	101500	2121840	2100	2100	2100	2100	0
526	20240529	101400	2121840	2100	2100	2100	2100	0
527	20240529	101300	2121840	2100	2100	2100	2100	0
528	20240529	101200	2121840	2100	2100	2100	2100	0
529	20240529	101100	2121840	2100	2100	2100	2100	0
530	20240529	101000	2121840	2100	2100	2100	2100	0
531	20240529	100900	2121840	2100	2100	2100	2100	0
532	20240529	100800	2121840	2100	2100	2100	2100	0
533	20240529	100700	2121840	2100	2100	2100	2100	1000
534	20240529	100600	21840	2185	2185	2185	2185	0
535	20240529	100500	21840	2185	2185	2185	2185	0
536	20240529	100400	21840	2185	2185	2185	2185	0
537	20240529	100300	21840	2185	2185	2185	2185	0
538	20240529	100200	21840	2185	2185	2185	2185	0
539	20240529	100100	21840	2185	2185	2185	2185	0
540	20240529	100000	21840	2185	2185	2185	2185	0
541	20240529	095900	21840	2185	2185	2185	2185	0
542	20240529	095800	21840	2185	2185	2185	2185	0
543	20240529	095700	21840	2185	2185	2185	2185	0
544	20240529	095600	21840	2185	2185	2185	2185	0
545	20240529	095500	21840	2185	2185	2185	2185	0
546	20240529	095400	21840	2185	2185	2185	2185	0
547	20240529	095300	21840	2185	2185	2185	2185	0
548	20240529	095200	21840	2185	2185	2185	2185	0
549	20240529	095100	21840	2185	2185	2185	2185	0
550	20240529	095000	21840	2185	2185	2185	2185	0
551	20240529	094900	21840	2185	2185	2185	2185	0
552	20240529	094800	21840	2185	2185	2185	2185	0
553	20240529	094700	21840	2185	2185	2185	2185	0
554	20240529	094600	21840	2185	2185	2185	2185	0
555	20240529	094500	21840	2185	2185	2185	2185	0
556	20240529	094400	21840	2185	2185	2185	2185	0
557	20240529	094300	21840	2185	2185	2185	2185	0
558	20240529	094200	21840	2185	2185	2185	2185	0
559	20240529	094100	21840	2185	2185	2185	2185	0
560	20240529	094000	21840	2185	2185	2185	2185	0
561	20240529	093900	21840	2185	2185	2185	2185	0
562	20240529	093800	21840	2185	2185	2185	2185	0
563	20240529	093700	21840	2185	2185	2185	2185	0
564	20240529	093600	21840	2185	2185	2185	2185	0
565	20240529	093500	21840	2185	2185	2185	2185	0
566	20240529	093400	21840	2185	2185	2185	2185	0
567	20240529	093300	21840	2185	2185	2185	2185	0
568	20240529	093200	21840	2185	2185	2185	2185	0
569	20240529	093100	21840	2185	2185	2185	2185	0
570	20240529	093000	21840	2185	2185	2185	2185	0
571	20240529	092900	21840	2185	2185	2185	2185	0
572	20240529	092800	21840	2185	2185	2185	2185	0
573	20240529	092700	21840	2185	2185	2185	2185	0
574	20240529	092600	21840	2185	2185	2185	2185	0
575	20240529	092500	21840	2185	2185	2185	2185	0
576	20240529	092400	21840	2185	2185	2185	2185	0
577	20240529	092300	21840	2185	2185	2185	2185	0
578	20240529	092200	21840	2185	2185	2185	2185	0
579	20240529	092100	21840	2185	2185	2185	2185	0
580	20240529	092000	21840	2185	2185	2185	2185	0
581	20240529	091900	21840	2185	2185	2185	2185	0
582	20240529	091800	21840	2185	2185	2185	2185	0
583	20240529	091700	21840	2185	2185	2185	2185	0
584	20240529	091600	21840	2185	2185	2185	2185	0
585	20240529	091500	21840	2185	2185	2185	2185	0
586	20240529	091400	21840	2185	2185	2185	2185	0
587	20240529	091300	21840	2185	2185	2185	2185	0
588	20240529	091200	21840	2185	2185	2185	2185	0
589	20240529	091100	21840	2185	2185	2185	2185	0
590	20240529	091000	21840	2185	2185	2185	2185	0
591	20240529	090900	21840	2185	2185	2185	2185	0
592	20240529	090800	21840	2185	2175	2185	2175	10
593	20240529	090700	0	2170	2170	2170	2170	0
594	20240529	090600	0	2170	2170	2170	2170	0
595	20240529	090500	0	2170	2170	2170	2170	0
596	20240529	090400	0	2170	2170	2170	2170	0
597	20240529	090300	0	2170	2170	2170	2170	0
598	20240529	090200	0	2170	2170	2170	2170	0
599	20240529	090100	0	2170	2170	2170	2170	0
600	20240529	090000	0	2170	2170	2170	2170	0