KissMeData/005800/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	184500	15166260	9230	9230	9230	9230	5
3	20240522	184400	15166260	9230	9230	9230	9230	0
4	20240522	184300	15166260	9230	9230	9230	9230	0
5	20240522	184200	15166260	9230	9230	9230	9230	0
6	20240522	184100	15166260	9230	9230	9230	9230	0
7	20240522	184000	15166260	9230	9230	9230	9230	0
8	20240522	183900	15166260	9230	9230	9230	9230	0
9	20240522	183800	15166260	9230	9230	9230	9230	0
10	20240522	183700	15166260	9230	9230	9230	9230	0
11	20240522	183600	15166260	9230	9230	9230	9230	0
12	20240522	183500	15166260	9230	9230	9230	9230	0
13	20240522	183400	15166260	9230	9230	9230	9230	0
14	20240522	183300	15166260	9230	9230	9230	9230	0
15	20240522	183200	15166260	9230	9230	9230	9230	0
16	20240522	183100	15166260	9230	9230	9230	9230	0
17	20240522	183000	15166260	9230	9230	9230	9230	0
18	20240522	182900	15166260	9230	9230	9230	9230	0
19	20240522	182800	15166260	9230	9230	9230	9230	0
20	20240522	182700	15166260	9230	9230	9230	9230	0
21	20240522	182600	15166260	9230	9230	9230	9230	0
22	20240522	182500	15166260	9230	9230	9230	9230	0
23	20240522	182400	15166260	9230	9230	9230	9230	0
24	20240522	182300	15166260	9230	9230	9230	9230	0
25	20240522	182200	15166260	9230	9230	9230	9230	0
26	20240522	182100	15166260	9230	9230	9230	9230	0
27	20240522	182000	15166260	9230	9230	9230	9230	0
28	20240522	181900	15166260	9230	9230	9230	9230	0
29	20240522	181800	15166260	9230	9230	9230	9230	0
30	20240522	181700	15166260	9230	9230	9230	9230	0
31	20240522	181600	15166260	9230	9230	9230	9230	0
32	20240522	181500	15166260	9230	9230	9230	9230	5
33	20240522	181400	15166260	9230	9230	9230	9230	0
34	20240522	181300	15166260	9230	9230	9230	9230	0
35	20240522	181200	15166260	9230	9230	9230	9230	0
36	20240522	181100	15166260	9230	9230	9230	9230	0
37	20240522	181000	15166260	9230	9230	9230	9230	0
38	20240522	180900	15166260	9230	9230	9230	9230	0
39	20240522	180800	15166260	9230	9230	9230	9230	0
40	20240522	180700	15166260	9230	9230	9230	9230	0
41	20240522	180600	15166260	9230	9230	9230	9230	0
42	20240522	180500	15166260	9230	9230	9230	9230	0
43	20240522	180400	15166260	9230	9230	9230	9230	0
44	20240522	180300	15166260	9230	9230	9230	9230	0
45	20240522	180200	15166260	9230	9230	9230	9230	0
46	20240522	180100	15166260	9230	9230	9230	9230	0
47	20240522	180000	15166260	9230	9230	9230	9230	0
48	20240522	175900	15166260	9230	9230	9230	9230	0
49	20240522	175800	15166260	9230	9230	9230	9230	0
50	20240522	175700	15166260	9230	9230	9230	9230	0
51	20240522	175600	15166260	9230	9230	9230	9230	0
52	20240522	175500	15166260	9230	9230	9230	9230	0
53	20240522	175400	15166260	9230	9230	9230	9230	0
54	20240522	175300	15166260	9230	9230	9230	9230	0
55	20240522	175200	15166260	9230	9230	9230	9230	0
56	20240522	175100	15166260	9230	9230	9230	9230	0
57	20240522	175000	15166260	9230	9230	9230	9230	0
58	20240522	174900	15166260	9230	9230	9230	9230	0
59	20240522	174800	15166260	9230	9230	9230	9230	0
60	20240522	174700	15166260	9230	9230	9230	9230	0
61	20240522	174600	15166260	9230	9230	9230	9230	0
62	20240522	174500	15166260	9230	9230	9230	9230	5
63	20240522	174400	15166260	9230	9230	9230	9230	0
64	20240522	174300	15166260	9230	9230	9230	9230	0
65	20240522	174200	15166260	9230	9230	9230	9230	0
66	20240522	174100	15166260	9230	9230	9230	9230	0
67	20240522	174000	15166260	9230	9230	9230	9230	0
68	20240522	173900	15166260	9230	9230	9230	9230	0
69	20240522	173800	15166260	9230	9230	9230	9230	0
70	20240522	173700	15166260	9230	9230	9230	9230	0
71	20240522	173600	15166260	9230	9230	9230	9230	0
72	20240522	173500	15166260	9230	9230	9230	9230	0
73	20240522	173400	15166260	9230	9230	9230	9230	0
74	20240522	173300	15166260	9230	9230	9230	9230	0
75	20240522	173200	15166260	9230	9230	9230	9230	0
76	20240522	173100	15166260	9230	9230	9230	9230	0
77	20240522	173000	15166260	9230	9230	9230	9230	0
78	20240522	172900	15166260	9230	9230	9230	9230	0
79	20240522	172800	15166260	9230	9230	9230	9230	0
80	20240522	172700	15166260	9230	9230	9230	9230	0
81	20240522	172600	15166260	9230	9230	9230	9230	0
82	20240522	172500	15166260	9230	9230	9230	9230	0
83	20240522	172400	15166260	9230	9230	9230	9230	0
84	20240522	172300	15166260	9230	9230	9230	9230	0
85	20240522	172200	15166260	9230	9230	9230	9230	0
86	20240522	172100	15166260	9230	9230	9230	9230	0
87	20240522	172000	15166260	9230	9230	9230	9230	0
88	20240522	171900	15166260	9230	9230	9230	9230	0
89	20240522	171800	15166260	9230	9230	9230	9230	0
90	20240522	171700	15166260	9230	9230	9230	9230	0
91	20240522	171600	15166260	9230	9230	9230	9230	0
92	20240522	171500	15166260	9230	9230	9230	9230	5
93	20240522	171400	15166260	9230	9230	9230	9230	0
94	20240522	171300	15166260	9230	9230	9230	9230	0
95	20240522	171200	15166260	9230	9230	9230	9230	0
96	20240522	171100	15166260	9230	9230	9230	9230	0
97	20240522	171000	15166260	9230	9230	9230	9230	0
98	20240522	170900	15166260	9230	9230	9230	9230	0
99	20240522	170800	15166260	9230	9230	9230	9230	0
100	20240522	170700	15166260	9230	9230	9230	9230	0
101	20240522	170600	15166260	9230	9230	9230	9230	0
102	20240522	170500	15166260	9230	9230	9230	9230	0
103	20240522	170400	15166260	9230	9230	9230	9230	0
104	20240522	170300	15166260	9230	9230	9230	9230	0
105	20240522	170200	15166260	9230	9230	9230	9230	0
106	20240522	170100	15166260	9230	9230	9230	9230	0
107	20240522	170000	15166260	9230	9230	9230	9230	0
108	20240522	165900	15166260	9230	9230	9230	9230	0
109	20240522	165800	15166260	9230	9230	9230	9230	0
110	20240522	165700	15166260	9230	9230	9230	9230	0
111	20240522	165600	15166260	9230	9230	9230	9230	0
112	20240522	165500	15166260	9230	9230	9230	9230	0
113	20240522	165400	15166260	9230	9230	9230	9230	0
114	20240522	165300	15166260	9230	9230	9230	9230	0
115	20240522	165200	15166260	9230	9230	9230	9230	0
116	20240522	165100	15166260	9230	9230	9230	9230	0
117	20240522	165000	15166260	9230	9230	9230	9230	0
118	20240522	164900	15166260	9230	9230	9230	9230	0
119	20240522	164800	15166260	9230	9230	9230	9230	0
120	20240522	164700	15166260	9230	9230	9230	9230	0
121	20240522	164600	15166260	9230	9230	9230	9230	0
122	20240522	164500	15166260	9230	9230	9230	9230	5
123	20240522	164400	15166260	9230	9230	9230	9230	0
124	20240522	164300	15166260	9230	9230	9230	9230	0
125	20240522	164200	15166260	9230	9230	9230	9230	0
126	20240522	164100	15166260	9230	9230	9230	9230	0
127	20240522	164000	15166260	9230	9230	9230	9230	0
128	20240522	163900	15166260	9230	9230	9230	9230	0
129	20240522	163800	15166260	9230	9230	9230	9230	0
130	20240522	163700	15166260	9230	9230	9230	9230	0
131	20240522	163600	15166260	9230	9230	9230	9230	0
132	20240522	163500	15166260	9230	9230	9230	9230	0
133	20240522	163400	15166260	9230	9230	9230	9230	0
134	20240522	163300	15166260	9230	9230	9230	9230	0
135	20240522	163200	15166260	9230	9230	9230	9230	0
136	20240522	163100	15166260	9230	9230	9230	9230	0
137	20240522	163000	15166260	9230	9230	9230	9230	0
138	20240522	162900	15166260	9230	9230	9230	9230	0
139	20240522	162800	15166260	9230	9230	9230	9230	0
140	20240522	162700	15166260	9230	9230	9230	9230	0
141	20240522	162600	15166260	9230	9230	9230	9230	0
142	20240522	162500	15166260	9230	9230	9230	9230	0
143	20240522	162400	15166260	9230	9230	9230	9230	0
144	20240522	162300	15166260	9230	9230	9230	9230	0
145	20240522	162200	15166260	9230	9230	9230	9230	0
146	20240522	162100	15166260	9230	9230	9230	9230	0
147	20240522	162000	15166260	9230	9230	9230	9230	0
148	20240522	161900	15166260	9230	9230	9230	9230	0
149	20240522	161800	15166260	9230	9230	9230	9230	0
150	20240522	161700	15166260	9230	9230	9230	9230	0
151	20240522	161600	15166260	9230	9230	9230	9230	0
152	20240522	161500	15166260	9230	9230	9230	9230	5
153	20240522	161400	15166260	9230	9230	9230	9230	0
154	20240522	161300	15166260	9230	9230	9230	9230	0
155	20240522	161200	15166260	9230	9230	9230	9230	0
156	20240522	161100	15166260	9230	9230	9230	9230	0
157	20240522	161000	15166260	9230	9230	9230	9230	0
158	20240522	160900	15166260	9230	9230	9230	9230	0
159	20240522	160800	15166260	9230	9230	9230	9230	0
160	20240522	160700	15166260	9230	9230	9230	9230	0
161	20240522	160600	15166260	9230	9230	9230	9230	0
162	20240522	160500	15166260	9230	9230	9230	9230	0
163	20240522	160400	15166260	9230	9230	9230	9230	0
164	20240522	160300	15166260	9230	9230	9230	9230	0
165	20240522	160200	15166260	9230	9230	9230	9230	0
166	20240522	160100	15166260	9230	9230	9230	9230	0
167	20240522	160000	15166260	9230	9230	9230	9230	0
168	20240522	155900	15166260	9230	9230	9230	9230	0
169	20240522	155800	15166260	9230	9230	9230	9230	0
170	20240522	155700	15166260	9230	9230	9230	9230	0
171	20240522	155600	15166260	9230	9230	9230	9230	0
172	20240522	155500	15166260	9230	9230	9230	9230	0
173	20240522	155400	15166260	9230	9230	9230	9230	0
174	20240522	155300	15166260	9230	9230	9230	9230	0
175	20240522	155200	15166260	9230	9230	9230	9230	0
176	20240522	155100	15166260	9230	9230	9230	9230	0
177	20240522	155000	15166260	9230	9230	9230	9230	0
178	20240522	154900	15166260	9230	9230	9230	9230	0
179	20240522	154800	15166260	9230	9230	9230	9230	0
180	20240522	154700	15166260	9230	9230	9230	9230	0
181	20240522	154600	15166260	9230	9230	9230	9230	0
182	20240522	154500	15166260	9230	9230	9230	9230	5
183	20240522	154400	15166260	9230	9230	9230	9230	0
184	20240522	154300	15166260	9230	9230	9230	9230	0
185	20240522	154200	15166260	9230	9230	9230	9230	0
186	20240522	154100	15166260	9230	9230	9230	9230	0
187	20240522	154000	15166260	9230	9230	9230	9230	0
188	20240522	153900	15166260	9230	9230	9230	9230	0
189	20240522	153800	15166260	9230	9230	9230	9230	0
190	20240522	153700	15166260	9230	9230	9230	9230	0
191	20240522	153600	15166260	9230	9230	9230	9230	0
192	20240522	153500	15166260	9230	9230	9230	9230	0
193	20240522	153400	15166260	9230	9230	9230	9230	0
194	20240522	153300	15166260	9230	9230	9230	9230	0
195	20240522	153200	15166260	9230	9230	9230	9230	0
196	20240522	153100	15166260	9230	9230	9230	9230	0
197	20240522	153000	15166260	9230	9230	9230	9230	5
198	20240522	152900	15120110	9210	9210	9210	9210	0
199	20240522	152800	15120110	9210	9210	9210	9210	0
200	20240522	152700	15120110	9210	9210	9210	9210	0
201	20240522	152600	15120110	9210	9210	9210	9210	0
202	20240522	152500	15120110	9210	9210	9210	9210	0
203	20240522	152400	15120110	9210	9210	9210	9210	0
204	20240522	152300	15120110	9210	9210	9210	9210	0
205	20240522	152200	15120110	9210	9210	9210	9210	0
206	20240522	152100	15120110	9210	9210	9210	9210	0
207	20240522	152000	15120110	9210	9210	9210	9210	0
208	20240522	151900	15120110	9210	9210	9210	9210	0
209	20240522	151800	15120110	9210	9210	9210	9210	1
210	20240522	151700	15110900	9210	9210	9210	9210	0
211	20240522	151600	15110900	9210	9210	9210	9210	0
212	20240522	151500	15110900	9210	9210	9210	9210	0
213	20240522	151400	15110900	9210	9210	9210	9210	0
214	20240522	151300	15110900	9210	9210	9210	9210	0
215	20240522	151200	15110900	9210	9210	9210	9210	0
216	20240522	151100	15110900	9210	9210	9210	9210	0
217	20240522	151000	15110900	9210	9210	9210	9210	0
218	20240522	150900	15110900	9210	9210	9210	9210	0
219	20240522	150800	15110900	9210	9210	9210	9210	0
220	20240522	150700	15110900	9210	9210	9210	9210	0
221	20240522	150600	15110900	9210	9210	9210	9210	0
222	20240522	150500	15110900	9210	9210	9210	9210	0
223	20240522	150400	15110900	9210	9210	9210	9210	0
224	20240522	150300	15110900	9210	9210	9210	9210	0
225	20240522	150200	15110900	9210	9210	9210	9210	0
226	20240522	150100	15110900	9210	9210	9210	9210	0
227	20240522	150000	15110900	9210	9210	9210	9210	0
228	20240522	145900	15110900	9210	9210	9210	9210	0
229	20240522	145800	15110900	9210	9210	9210	9210	0
230	20240522	145700	15110900	9210	9210	9210	9210	0
231	20240522	145600	15110900	9210	9210	9210	9210	0
232	20240522	145500	15110900	9210	9210	9210	9210	0
233	20240522	145400	15110900	9210	9210	9210	9210	0
234	20240522	145300	15110900	9210	9210	9210	9210	0
235	20240522	145200	15110900	9210	9210	9210	9210	0
236	20240522	145100	15110900	9210	9210	9210	9210	0
237	20240522	145000	15110900	9210	9210	9210	9210	0
238	20240522	144900	15110900	9210	9210	9210	9210	14
239	20240522	144800	14981960	9210	9210	9210	9210	27
240	20240522	144700	14733290	9210	9210	9210	9210	0
241	20240522	144600	14733290	9210	9210	9210	9210	0
242	20240522	144500	14733290	9210	9210	9210	9210	0
243	20240522	144400	14733290	9210	9210	9210	9210	0
244	20240522	144300	14733290	9210	9210	9210	9210	0
245	20240522	144200	14733290	9210	9210	9210	9210	0
246	20240522	144100	14733290	9210	9210	9210	9210	0
247	20240522	144000	14733290	9210	9210	9210	9210	0
248	20240522	143900	14733290	9210	9210	9210	9210	0
249	20240522	143800	14733290	9210	9210	9210	9210	0
250	20240522	143700	14733290	9210	9210	9210	9210	0
251	20240522	143600	14733290	9210	9210	9210	9210	0
252	20240522	143500	14733290	9210	9210	9210	9210	0
253	20240522	143400	14733290	9210	9210	9210	9210	0
254	20240522	143300	14733290	9210	9210	9210	9210	0
255	20240522	143200	14733290	9210	9210	9210	9210	0
256	20240522	143100	14733290	9210	9210	9210	9210	0
257	20240522	143000	14733290	9210	9210	9210	9210	0
258	20240522	142900	14733290	9210	9210	9210	9210	0
259	20240522	142800	14733290	9210	9210	9210	9210	0
260	20240522	142700	14733290	9210	9210	9210	9210	0
261	20240522	142600	14733290	9210	9210	9210	9210	0
262	20240522	142500	14733290	9210	9210	9210	9210	0
263	20240522	142400	14733290	9210	9210	9210	9210	0
264	20240522	142300	14733290	9210	9210	9210	9210	0
265	20240522	142200	14733290	9210	9210	9210	9210	0
266	20240522	142100	14733290	9210	9210	9210	9210	0
267	20240522	142000	14733290	9210	9210	9210	9210	0
268	20240522	141900	14733290	9210	9210	9210	9210	0
269	20240522	141800	14733290	9210	9210	9210	9210	0
270	20240522	141700	14733290	9210	9210	9210	9210	100
271	20240522	141600	13812290	9240	9240	9240	9240	0
272	20240522	141500	13812290	9240	9240	9240	9240	0
273	20240522	141400	13812290	9240	9240	9240	9240	0
274	20240522	141300	13812290	9240	9240	9240	9240	0
275	20240522	141200	13812290	9240	9240	9240	9240	0
276	20240522	141100	13812290	9240	9240	9240	9240	0
277	20240522	141000	13812290	9240	9240	9240	9240	0
278	20240522	140900	13812290	9240	9240	9240	9240	0
279	20240522	140800	13812290	9240	9240	9240	9240	0
280	20240522	140700	13812290	9240	9240	9240	9240	0
281	20240522	140600	13812290	9240	9240	9240	9240	0
282	20240522	140500	13812290	9240	9240	9240	9240	0
283	20240522	140400	13812290	9240	9240	9240	9240	0
284	20240522	140300	13812290	9240	9240	9240	9240	0
285	20240522	140200	13812290	9240	9240	9240	9240	0
286	20240522	140100	13812290	9240	9240	9240	9240	0
287	20240522	140000	13812290	9240	9240	9240	9240	0
288	20240522	135900	13812290	9240	9240	9240	9240	0
289	20240522	135800	13812290	9240	9240	9240	9240	0
290	20240522	135700	13812290	9240	9240	9240	9240	0
291	20240522	135600	13812290	9240	9240	9240	9240	0
292	20240522	135500	13812290	9240	9240	9240	9240	0
293	20240522	135400	13812290	9240	9240	9240	9240	0
294	20240522	135300	13812290	9240	9240	9240	9240	0
295	20240522	135200	13812290	9240	9240	9240	9240	0
296	20240522	135100	13812290	9240	9240	9240	9240	0
297	20240522	135000	13812290	9240	9240	9240	9240	0
298	20240522	134900	13812290	9240	9240	9240	9240	0
299	20240522	134800	13812290	9240	9240	9240	9240	0
300	20240522	134700	13812290	9240	9240	9240	9240	0
301	20240522	134600	13812290	9240	9240	9240	9240	16
302	20240522	134500	13664450	9240	9240	9240	9240	0
303	20240522	134400	13664450	9240	9240	9240	9240	0
304	20240522	134300	13664450	9240	9240	9240	9240	0
305	20240522	134200	13664450	9240	9240	9240	9240	0
306	20240522	134100	13664450	9240	9240	9240	9240	0
307	20240522	134000	13664450	9240	9240	9240	9240	0
308	20240522	133900	13664450	9240	9240	9240	9240	0
309	20240522	133800	13664450	9240	9240	9240	9240	0
310	20240522	133700	13664450	9240	9240	9240	9240	0
311	20240522	133600	13664450	9240	9240	9240	9240	0
312	20240522	133500	13664450	9240	9240	9240	9240	0
313	20240522	133400	13664450	9240	9240	9240	9240	1
314	20240522	133300	13655210	9210	9210	9210	9210	0
315	20240522	133200	13655210	9210	9210	9210	9210	0
316	20240522	133100	13655210	9210	9210	9210	9210	0
317	20240522	133000	13655210	9210	9210	9210	9210	0
318	20240522	132900	13655210	9210	9210	9210	9210	0
319	20240522	132800	13655210	9210	9210	9210	9210	0
320	20240522	132700	13655210	9210	9210	9210	9210	0
321	20240522	132600	13655210	9210	9210	9210	9210	0
322	20240522	132500	13655210	9210	9210	9210	9210	0
323	20240522	132400	13655210	9210	9210	9210	9210	0
324	20240522	132300	13655210	9210	9210	9210	9210	0
325	20240522	132200	13655210	9210	9210	9210	9210	0
326	20240522	132100	13655210	9210	9210	9210	9210	0
327	20240522	132000	13655210	9210	9210	9210	9210	0
328	20240522	131900	13655210	9210	9210	9210	9210	0
329	20240522	131800	13655210	9210	9210	9210	9210	0
330	20240522	131700	13655210	9210	9210	9210	9210	0
331	20240522	131600	13655210	9210	9210	9210	9210	0
332	20240522	131500	13655210	9210	9210	9210	9210	0
333	20240522	131400	13655210	9210	9210	9210	9210	0
334	20240522	131300	13655210	9210	9210	9210	9210	0
335	20240522	131200	13655210	9210	9210	9210	9210	0
336	20240522	131100	13655210	9210	9210	9210	9210	0
337	20240522	131000	13655210	9210	9210	9210	9210	0
338	20240522	130900	13655210	9210	9210	9210	9210	0
339	20240522	130800	13655210	9210	9210	9210	9210	0
340	20240522	130700	13655210	9210	9210	9210	9210	0
341	20240522	130600	13655210	9210	9210	9210	9210	0
342	20240522	130500	13655210	9210	9210	9210	9210	0
343	20240522	130400	13655210	9210	9210	9210	9210	0
344	20240522	130300	13655210	9210	9210	9210	9210	0
345	20240522	130200	13655210	9210	9210	9210	9210	0
346	20240522	130100	13655210	9210	9210	9210	9210	0
347	20240522	130000	13655210	9210	9210	9210	9210	0
348	20240522	125900	13655210	9210	9210	9210	9210	0
349	20240522	125800	13655210	9210	9210	9210	9210	0
350	20240522	125700	13655210	9210	9210	9210	9210	0
351	20240522	125600	13655210	9210	9210	9210	9210	0
352	20240522	125500	13655210	9210	9210	9210	9210	0
353	20240522	125400	13655210	9210	9210	9210	9210	0
354	20240522	125300	13655210	9210	9210	9210	9210	0
355	20240522	125200	13655210	9210	9210	9210	9210	0
356	20240522	125100	13655210	9210	9210	9210	9210	30
357	20240522	125000	13378910	9250	9250	9250	9250	0
358	20240522	124900	13378910	9250	9250	9250	9250	0
359	20240522	124800	13378910	9250	9250	9250	9250	0
360	20240522	124700	13378910	9250	9250	9250	9250	0
361	20240522	124600	13378910	9250	9250	9250	9250	0
362	20240522	124500	13378910	9250	9250	9250	9250	0
363	20240522	124400	13378910	9250	9250	9250	9250	0
364	20240522	124300	13378910	9250	9250	9250	9250	0
365	20240522	124200	13378910	9250	9250	9250	9250	0
366	20240522	124100	13378910	9250	9250	9250	9250	0
367	20240522	124000	13378910	9250	9250	9250	9250	0
368	20240522	123900	13378910	9250	9250	9250	9250	0
369	20240522	123800	13378910	9250	9250	9250	9250	0
370	20240522	123700	13378910	9250	9250	9250	9250	0
371	20240522	123600	13378910	9250	9250	9250	9250	0
372	20240522	123500	13378910	9250	9250	9250	9250	0
373	20240522	123400	13378910	9250	9250	9250	9250	0
374	20240522	123300	13378910	9250	9250	9250	9250	0
375	20240522	123200	13378910	9250	9250	9250	9250	0
376	20240522	123100	13378910	9250	9250	9250	9250	0
377	20240522	123000	13378910	9250	9250	9250	9250	0
378	20240522	122900	13378910	9250	9250	9250	9250	0
379	20240522	122800	13378910	9250	9250	9250	9250	0
380	20240522	122700	13378910	9250	9250	9250	9250	0
381	20240522	122600	13378910	9250	9250	9250	9250	0
382	20240522	122500	13378910	9250	9250	9250	9250	0
383	20240522	122400	13378910	9250	9250	9250	9250	0
384	20240522	122300	13378910	9250	9250	9250	9250	0
385	20240522	122200	13378910	9250	9250	9250	9250	1
386	20240522	122100	13369660	9240	9240	9240	9240	0
387	20240522	122000	13369660	9240	9240	9240	9240	0
388	20240522	121900	13369660	9240	9240	9240	9240	0
389	20240522	121800	13369660	9240	9240	9240	9240	0
390	20240522	121700	13369660	9240	9240	9240	9240	1
391	20240522	121600	13360420	9240	9240	9240	9240	0
392	20240522	121500	13360420	9240	9240	9240	9240	0
393	20240522	121400	13360420	9240	9240	9240	9240	0
394	20240522	121300	13360420	9240	9240	9240	9240	0
395	20240522	121200	13360420	9240	9240	9240	9240	0
396	20240522	121100	13360420	9240	9240	9240	9240	0
397	20240522	121000	13360420	9240	9240	9240	9240	0
398	20240522	120900	13360420	9240	9240	9240	9240	0
399	20240522	120800	13360420	9240	9240	9240	9240	0
400	20240522	120700	13360420	9240	9240	9240	9240	0
401	20240522	120600	13360420	9240	9240	9240	9240	0
402	20240522	120500	13360420	9240	9240	9240	9240	0
403	20240522	120400	13360420	9240	9240	9240	9240	0
404	20240522	120300	13360420	9240	9240	9240	9240	0
405	20240522	120200	13360420	9240	9240	9240	9240	0
406	20240522	120100	13360420	9240	9240	9240	9240	0
407	20240522	120000	13360420	9240	9240	9240	9240	0
408	20240522	115900	13360420	9240	9240	9240	9240	0
409	20240522	115800	13360420	9240	9240	9240	9240	0
410	20240522	115700	13360420	9240	9240	9240	9240	0
411	20240522	115600	13360420	9240	9240	9240	9240	0
412	20240522	115500	13360420	9240	9240	9240	9240	0
413	20240522	115400	13360420	9240	9240	9240	9240	0
414	20240522	115300	13360420	9240	9240	9240	9240	0
415	20240522	115200	13360420	9240	9240	9240	9240	0
416	20240522	115100	13360420	9240	9240	9240	9240	0
417	20240522	115000	13360420	9240	9240	9240	9240	0
418	20240522	114900	13360420	9240	9240	9240	9240	0
419	20240522	114800	13360420	9240	9240	9240	9240	0
420	20240522	114700	13360420	9240	9240	9240	9240	0
421	20240522	114600	13360420	9240	9240	9240	9240	0
422	20240522	114500	13360420	9240	9240	9240	9240	0
423	20240522	114400	13360420	9240	9240	9240	9240	0
424	20240522	114300	13360420	9240	9240	9240	9240	0
425	20240522	114200	13360420	9240	9240	9240	9240	0
426	20240522	114100	13360420	9240	9240	9240	9240	0
427	20240522	114000	13360420	9240	9240	9240	9240	0
428	20240522	113900	13360420	9240	9240	9240	9240	0
429	20240522	113800	13360420	9240	9240	9240	9240	0
430	20240522	113700	13360420	9240	9240	9240	9240	5
431	20240522	113600	13314220	9260	9260	9260	9260	0
432	20240522	113500	13314220	9260	9260	9260	9260	0
433	20240522	113400	13314220	9260	9260	9260	9260	0
434	20240522	113300	13314220	9260	9260	9260	9260	0
435	20240522	113200	13314220	9260	9260	9260	9260	0
436	20240522	113100	13314220	9260	9260	9260	9260	0
437	20240522	113000	13314220	9260	9260	9260	9260	0
438	20240522	112900	13314220	9260	9260	9260	9260	0
439	20240522	112800	13314220	9260	9260	9260	9260	0
440	20240522	112700	13314220	9260	9260	9260	9260	0
441	20240522	112600	13314220	9260	9260	9260	9260	0
442	20240522	112500	13314220	9260	9260	9260	9260	0
443	20240522	112400	13314220	9260	9260	9260	9260	0
444	20240522	112300	13314220	9260	9260	9260	9260	0
445	20240522	112200	13314220	9260	9260	9260	9260	0
446	20240522	112100	13314220	9260	9260	9260	9260	0
447	20240522	112000	13314220	9260	9260	9260	9260	0
448	20240522	111900	13314220	9260	9200	9260	9200	542
449	20240522	111800	8324860	9200	9200	9200	9200	0
450	20240522	111700	8324860	9200	9200	9200	9200	0
451	20240522	111600	8324860	9200	9200	9200	9200	0
452	20240522	111500	8324860	9200	9200	9200	9200	0
453	20240522	111400	8324860	9200	9200	9200	9200	0
454	20240522	111300	8324860	9200	9200	9200	9200	15
455	20240522	111200	8186860	9200	9200	9200	9200	0
456	20240522	111100	8186860	9200	9200	9200	9200	0
457	20240522	111000	8186860	9200	9200	9200	9200	0
458	20240522	110900	8186860	9200	9200	9200	9200	0
459	20240522	110800	8186860	9200	9200	9200	9200	99
460	20240522	110700	7276060	9200	9200	9200	9200	0
461	20240522	110600	7276060	9200	9200	9200	9200	0
462	20240522	110500	7276060	9200	9200	9200	9200	0
463	20240522	110400	7276060	9200	9200	9200	9200	0
464	20240522	110300	7276060	9200	9200	9200	9200	0
465	20240522	110200	7276060	9200	9200	9200	9200	0
466	20240522	110100	7276060	9200	9200	9200	9200	0
467	20240522	110000	7276060	9200	9200	9200	9200	0
468	20240522	105900	7276060	9200	9200	9200	9200	10
469	20240522	105800	7184060	9200	9200	9200	9200	0
470	20240522	105700	7184060	9200	9200	9200	9200	25
471	20240522	105600	6954060	9190	9190	9190	9190	0
472	20240522	105500	6954060	9190	9190	9190	9190	0
473	20240522	105400	6954060	9190	9190	9190	9190	0
474	20240522	105300	6954060	9190	9190	9190	9190	0
475	20240522	105200	6954060	9190	9190	9190	9190	3
476	20240522	105100	6926490	9200	9200	9200	9200	0
477	20240522	105000	6926490	9200	9200	9200	9200	0
478	20240522	104900	6926490	9200	9200	9200	9200	1
479	20240522	104800	6917290	9200	9200	9200	9200	0
480	20240522	104700	6917290	9200	9200	9200	9200	0
481	20240522	104600	6917290	9200	9200	9200	9200	0
482	20240522	104500	6917290	9200	9200	9200	9200	0
483	20240522	104400	6917290	9200	9200	9200	9200	0
484	20240522	104300	6917290	9200	9200	9200	9200	0
485	20240522	104200	6917290	9200	9200	9200	9200	0
486	20240522	104100	6917290	9200	9200	9200	9200	40
487	20240522	104000	6549290	9200	9200	9200	9200	6
488	20240522	103900	6494090	9190	9190	9190	9190	0
489	20240522	103800	6494090	9190	9190	9190	9190	0
490	20240522	103700	6494090	9190	9190	9190	9190	0
491	20240522	103600	6494090	9190	9190	9190	9190	0
492	20240522	103500	6494090	9190	9190	9190	9190	0
493	20240522	103400	6494090	9190	9190	9190	9190	0
494	20240522	103300	6494090	9190	9190	9190	9190	10
495	20240522	103200	6402190	9200	9200	9200	9200	0
496	20240522	103100	6402190	9200	9200	9200	9200	20
497	20240522	103000	6218190	9210	9210	9210	9210	0
498	20240522	102900	6218190	9210	9210	9210	9210	0
499	20240522	102800	6218190	9210	9210	9210	9210	0
500	20240522	102700	6218190	9210	9210	9210	9210	0
501	20240522	102600	6218190	9210	9210	9210	9210	0
502	20240522	102500	6218190	9210	9210	9210	9210	0
503	20240522	102400	6218190	9210	9210	9210	9210	0
504	20240522	102300	6218190	9210	9210	9210	9210	0
505	20240522	102200	6218190	9210	9210	9210	9210	0
506	20240522	102100	6218190	9210	9210	9210	9210	0
507	20240522	102000	6218190	9210	9210	9210	9210	0
508	20240522	101900	6218190	9210	9210	9210	9210	0
509	20240522	101800	6218190	9210	9210	9210	9210	0
510	20240522	101700	6218190	9210	9210	9210	9210	0
511	20240522	101600	6218190	9210	9210	9210	9210	10
512	20240522	101500	6126090	9210	9210	9210	9210	0
513	20240522	101400	6126090	9210	9210	9210	9210	0
514	20240522	101300	6126090	9210	9210	9210	9210	0
515	20240522	101200	6126090	9210	9210	9210	9210	16
516	20240522	101100	5978730	9210	9210	9210	9210	0
517	20240522	101000	5978730	9210	9210	9210	9210	0
518	20240522	100900	5978730	9210	9210	9210	9210	0
519	20240522	100800	5978730	9210	9210	9210	9210	0
520	20240522	100700	5978730	9210	9210	9210	9210	10
521	20240522	100600	5886630	9210	9210	9210	9210	0
522	20240522	100500	5886630	9210	9210	9210	9210	0
523	20240522	100400	5886630	9210	9210	9210	9210	0
524	20240522	100300	5886630	9210	9210	9210	9210	0
525	20240522	100200	5886630	9210	9210	9210	9210	0
526	20240522	100100	5886630	9210	9210	9210	9210	0
527	20240522	100000	5886630	9210	9210	9210	9210	0
528	20240522	095900	5886630	9210	9210	9210	9210	0
529	20240522	095800	5886630	9210	9210	9210	9210	38
530	20240522	095700	5536650	9210	9210	9210	9210	0
531	20240522	095600	5536650	9210	9210	9210	9210	23
532	20240522	095500	5324820	9210	9210	9210	9210	17
533	20240522	095400	5168250	9210	9210	9210	9210	0
534	20240522	095300	5168250	9210	9210	9210	9210	0
535	20240522	095200	5168250	9210	9210	9210	9210	0
536	20240522	095100	5168250	9210	9210	9210	9210	3
537	20240522	095000	5140620	9210	9210	9210	9210	0
538	20240522	094900	5140620	9210	9210	9210	9210	0
539	20240522	094800	5140620	9210	9210	9210	9210	0
540	20240522	094700	5140620	9210	9210	9210	9210	0
541	20240522	094600	5140620	9210	9210	9210	9210	0
542	20240522	094500	5140620	9210	9210	9210	9210	1
543	20240522	094400	5131410	9210	9210	9210	9210	0
544	20240522	094300	5131410	9210	9210	9210	9210	0
545	20240522	094200	5131410	9210	9210	9210	9210	0
546	20240522	094100	5131410	9210	9210	9210	9210	0
547	20240522	094000	5131410	9210	9210	9210	9210	0
548	20240522	093900	5131410	9210	9210	9210	9210	0
549	20240522	093800	5131410	9210	9200	9210	9190	21
550	20240522	093700	4938120	9200	9200	9200	9200	0
551	20240522	093600	4938120	9200	9200	9200	9200	0
552	20240522	093500	4938120	9200	9200	9200	9200	0
553	20240522	093400	4938120	9200	9200	9200	9200	0
554	20240522	093300	4938120	9200	9200	9200	9200	0
555	20240522	093200	4938120	9200	9200	9200	9200	0
556	20240522	093100	4938120	9200	9200	9200	9200	0
557	20240522	093000	4938120	9200	9200	9200	9200	0
558	20240522	092900	4938120	9200	9200	9200	9200	0
559	20240522	092800	4938120	9200	9200	9200	9200	0
560	20240522	092700	4938120	9200	9200	9200	9200	0
561	20240522	092600	4938120	9200	9200	9200	9200	0
562	20240522	092500	4938120	9200	9200	9200	9200	0
563	20240522	092400	4938120	9200	9200	9200	9200	5
564	20240522	092300	4892120	9220	9220	9220	9220	0
565	20240522	092200	4892120	9220	9230	9230	9220	7
566	20240522	092100	4827530	9260	9260	9260	9260	0
567	20240522	092000	4827530	9260	9260	9260	9260	0
568	20240522	091900	4827530	9260	9260	9260	9260	0
569	20240522	091800	4827530	9260	9260	9260	9260	0
570	20240522	091700	4827530	9260	9260	9260	9260	0
571	20240522	091600	4827530	9260	9260	9260	9260	0
572	20240522	091500	4827530	9260	9290	9290	9260	500
573	20240522	091400	195100	9300	9300	9300	9300	1
574	20240522	091300	185800	9290	9290	9290	9290	0
575	20240522	091200	185800	9290	9290	9290	9290	20
576	20240522	091100	0	9240	9240	9240	9240	0
577	20240522	091000	0	9240	9240	9240	9240	0
578	20240522	090900	0	9240	9240	9240	9240	0
579	20240522	090800	0	9240	9240	9240	9240	0
580	20240522	090700	0	9240	9240	9240	9240	0
581	20240522	090600	0	9240	9240	9240	9240	0
582	20240522	090500	0	9240	9240	9240	9240	0
583	20240522	090400	0	9240	9240	9240	9240	0
584	20240522	090300	0	9240	9240	9240	9240	0
585	20240522	090200	0	9240	9240	9240	9240	0
586	20240522	090100	0	9240	9240	9240	9240	0
587	20240522	090000	0	9240	9240	9240	9240	0