KissMeData/005800/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	184600	44939100	9280	9280	9280	9280	152
3	20240529	184500	44939100	9280	9280	9280	9280	0
4	20240529	184400	44939100	9280	9280	9280	9280	0
5	20240529	184300	44939100	9280	9280	9280	9280	0
6	20240529	184200	44939100	9280	9280	9280	9280	0
7	20240529	184100	44939100	9280	9280	9280	9280	0
8	20240529	184000	44939100	9280	9280	9280	9280	0
9	20240529	183900	44939100	9280	9280	9280	9280	0
10	20240529	183800	44939100	9280	9280	9280	9280	0
11	20240529	183700	44939100	9280	9280	9280	9280	0
12	20240529	183600	44939100	9280	9280	9280	9280	0
13	20240529	183500	44939100	9280	9280	9280	9280	0
14	20240529	183400	44939100	9280	9280	9280	9280	0
15	20240529	183300	44939100	9280	9280	9280	9280	0
16	20240529	183200	44939100	9280	9280	9280	9280	0
17	20240529	183100	44939100	9280	9280	9280	9280	0
18	20240529	183000	44939100	9280	9280	9280	9280	0
19	20240529	182900	44939100	9280	9280	9280	9280	0
20	20240529	182800	44939100	9280	9280	9280	9280	0
21	20240529	182700	44939100	9280	9280	9280	9280	0
22	20240529	182600	44939100	9280	9280	9280	9280	0
23	20240529	182500	44939100	9280	9280	9280	9280	0
24	20240529	182400	44939100	9280	9280	9280	9280	0
25	20240529	182300	44939100	9280	9280	9280	9280	0
26	20240529	182200	44939100	9280	9280	9280	9280	0
27	20240529	182100	44939100	9280	9280	9280	9280	0
28	20240529	182000	44939100	9280	9280	9280	9280	0
29	20240529	181900	44939100	9280	9280	9280	9280	0
30	20240529	181800	44939100	9280	9280	9280	9280	0
31	20240529	181700	44939100	9280	9280	9280	9280	0
32	20240529	181600	44939100	9280	9280	9280	9280	152
33	20240529	181500	44939100	9280	9280	9280	9280	0
34	20240529	181400	44939100	9280	9280	9280	9280	0
35	20240529	181300	44939100	9280	9280	9280	9280	0
36	20240529	181200	44939100	9280	9280	9280	9280	0
37	20240529	181100	44939100	9280	9280	9280	9280	0
38	20240529	181000	44939100	9280	9280	9280	9280	0
39	20240529	180900	44939100	9280	9280	9280	9280	0
40	20240529	180800	44939100	9280	9280	9280	9280	0
41	20240529	180700	44939100	9280	9280	9280	9280	0
42	20240529	180600	44939100	9280	9280	9280	9280	0
43	20240529	180500	44939100	9280	9280	9280	9280	0
44	20240529	180400	44939100	9280	9280	9280	9280	0
45	20240529	180300	44939100	9280	9280	9280	9280	0
46	20240529	180200	44939100	9280	9280	9280	9280	0
47	20240529	180100	44939100	9280	9280	9280	9280	0
48	20240529	180000	44939100	9280	9280	9280	9280	0
49	20240529	175900	44939100	9280	9280	9280	9280	0
50	20240529	175800	44939100	9280	9280	9280	9280	0
51	20240529	175700	44939100	9280	9280	9280	9280	0
52	20240529	175600	44939100	9280	9280	9280	9280	0
53	20240529	175500	44939100	9280	9280	9280	9280	0
54	20240529	175400	44939100	9280	9280	9280	9280	0
55	20240529	175300	44939100	9280	9280	9280	9280	0
56	20240529	175200	44939100	9280	9280	9280	9280	0
57	20240529	175100	44939100	9280	9280	9280	9280	0
58	20240529	175000	44939100	9280	9280	9280	9280	0
59	20240529	174900	44939100	9280	9280	9280	9280	0
60	20240529	174800	44939100	9280	9280	9280	9280	0
61	20240529	174700	44939100	9280	9280	9280	9280	0
62	20240529	174600	44939100	9280	9280	9280	9280	152
63	20240529	174500	44939100	9280	9280	9280	9280	0
64	20240529	174400	44939100	9280	9280	9280	9280	0
65	20240529	174300	44939100	9280	9280	9280	9280	0
66	20240529	174200	44939100	9280	9280	9280	9280	0
67	20240529	174100	44939100	9280	9280	9280	9280	0
68	20240529	174000	44939100	9280	9280	9280	9280	0
69	20240529	173900	44939100	9280	9280	9280	9280	0
70	20240529	173800	44939100	9280	9280	9280	9280	0
71	20240529	173700	44939100	9280	9280	9280	9280	0
72	20240529	173600	44939100	9280	9280	9280	9280	0
73	20240529	173500	44939100	9280	9280	9280	9280	0
74	20240529	173400	44939100	9280	9280	9280	9280	0
75	20240529	173300	44939100	9280	9280	9280	9280	0
76	20240529	173200	44939100	9280	9280	9280	9280	0
77	20240529	173100	44939100	9280	9280	9280	9280	0
78	20240529	173000	44939100	9280	9280	9280	9280	0
79	20240529	172900	44939100	9280	9280	9280	9280	0
80	20240529	172800	44939100	9280	9280	9280	9280	0
81	20240529	172700	44939100	9280	9280	9280	9280	0
82	20240529	172600	44939100	9280	9280	9280	9280	0
83	20240529	172500	44939100	9280	9280	9280	9280	0
84	20240529	172400	44939100	9280	9280	9280	9280	0
85	20240529	172300	44939100	9280	9280	9280	9280	0
86	20240529	172200	44939100	9280	9280	9280	9280	0
87	20240529	172100	44939100	9280	9280	9280	9280	0
88	20240529	172000	44939100	9280	9280	9280	9280	0
89	20240529	171900	44939100	9280	9280	9280	9280	0
90	20240529	171800	44939100	9280	9280	9280	9280	0
91	20240529	171700	44939100	9280	9280	9280	9280	0
92	20240529	171600	44939100	9280	9280	9280	9280	152
93	20240529	171500	44939100	9280	9280	9280	9280	0
94	20240529	171400	44939100	9280	9280	9280	9280	0
95	20240529	171300	44939100	9280	9280	9280	9280	0
96	20240529	171200	44939100	9280	9280	9280	9280	0
97	20240529	171100	44939100	9280	9280	9280	9280	0
98	20240529	171000	44939100	9280	9280	9280	9280	0
99	20240529	170900	44939100	9280	9280	9280	9280	0
100	20240529	170800	44939100	9280	9280	9280	9280	0
101	20240529	170700	44939100	9280	9280	9280	9280	0
102	20240529	170600	44939100	9280	9280	9280	9280	0
103	20240529	170500	44939100	9280	9280	9280	9280	0
104	20240529	170400	44939100	9280	9280	9280	9280	0
105	20240529	170300	44939100	9280	9280	9280	9280	0
106	20240529	170200	44939100	9280	9280	9280	9280	0
107	20240529	170100	44939100	9280	9280	9280	9280	0
108	20240529	170000	44939100	9280	9280	9280	9280	0
109	20240529	165900	44939100	9280	9280	9280	9280	0
110	20240529	165800	44939100	9280	9280	9280	9280	0
111	20240529	165700	44939100	9280	9280	9280	9280	0
112	20240529	165600	44939100	9280	9280	9280	9280	0
113	20240529	165500	44939100	9280	9280	9280	9280	0
114	20240529	165400	44939100	9280	9280	9280	9280	0
115	20240529	165300	44939100	9280	9280	9280	9280	0
116	20240529	165200	44939100	9280	9280	9280	9280	0
117	20240529	165100	44939100	9280	9280	9280	9280	0
118	20240529	165000	44939100	9280	9280	9280	9280	0
119	20240529	164900	44939100	9280	9280	9280	9280	0
120	20240529	164800	44939100	9280	9280	9280	9280	0
121	20240529	164700	44939100	9280	9280	9280	9280	0
122	20240529	164600	44939100	9280	9280	9280	9280	152
123	20240529	164500	44939100	9280	9280	9280	9280	0
124	20240529	164400	44939100	9280	9280	9280	9280	0
125	20240529	164300	44939100	9280	9280	9280	9280	0
126	20240529	164200	44939100	9280	9280	9280	9280	0
127	20240529	164100	44939100	9280	9280	9280	9280	0
128	20240529	164000	44939100	9280	9280	9280	9280	0
129	20240529	163900	44939100	9280	9280	9280	9280	0
130	20240529	163800	44939100	9280	9280	9280	9280	0
131	20240529	163700	44939100	9280	9280	9280	9280	0
132	20240529	163600	44939100	9280	9280	9280	9280	0
133	20240529	163500	44939100	9280	9280	9280	9280	0
134	20240529	163400	44939100	9280	9280	9280	9280	0
135	20240529	163300	44939100	9280	9280	9280	9280	0
136	20240529	163200	44939100	9280	9280	9280	9280	0
137	20240529	163100	44939100	9280	9280	9280	9280	0
138	20240529	163000	44939100	9280	9280	9280	9280	0
139	20240529	162900	44939100	9280	9280	9280	9280	0
140	20240529	162800	44939100	9280	9280	9280	9280	0
141	20240529	162700	44939100	9280	9280	9280	9280	0
142	20240529	162600	44939100	9280	9280	9280	9280	0
143	20240529	162500	44939100	9280	9280	9280	9280	0
144	20240529	162400	44939100	9280	9280	9280	9280	0
145	20240529	162300	44939100	9280	9280	9280	9280	0
146	20240529	162200	44939100	9280	9280	9280	9280	0
147	20240529	162100	44939100	9280	9280	9280	9280	0
148	20240529	162000	44939100	9280	9280	9280	9280	0
149	20240529	161900	44939100	9280	9280	9280	9280	0
150	20240529	161800	44939100	9280	9280	9280	9280	0
151	20240529	161700	44939100	9280	9280	9280	9280	0
152	20240529	161600	44939100	9280	9280	9280	9280	152
153	20240529	161500	44939100	9280	9280	9280	9280	0
154	20240529	161400	44939100	9280	9280	9280	9280	0
155	20240529	161300	44939100	9280	9280	9280	9280	0
156	20240529	161200	44939100	9280	9280	9280	9280	0
157	20240529	161100	44939100	9280	9280	9280	9280	0
158	20240529	161000	44939100	9280	9280	9280	9280	0
159	20240529	160900	44939100	9280	9280	9280	9280	0
160	20240529	160800	44939100	9280	9280	9280	9280	0
161	20240529	160700	44939100	9280	9280	9280	9280	0
162	20240529	160600	44939100	9280	9280	9280	9280	0
163	20240529	160500	44939100	9280	9280	9280	9280	0
164	20240529	160400	44939100	9280	9280	9280	9280	0
165	20240529	160300	44939100	9280	9280	9280	9280	0
166	20240529	160200	44939100	9280	9280	9280	9280	0
167	20240529	160100	44939100	9280	9280	9280	9280	0
168	20240529	160000	44939100	9280	9280	9280	9280	0
169	20240529	155900	44939100	9280	9280	9280	9280	0
170	20240529	155800	44939100	9280	9280	9280	9280	0
171	20240529	155700	44939100	9280	9280	9280	9280	0
172	20240529	155600	44939100	9280	9280	9280	9280	0
173	20240529	155500	44939100	9280	9280	9280	9280	0
174	20240529	155400	44939100	9280	9280	9280	9280	0
175	20240529	155300	44939100	9280	9280	9280	9280	0
176	20240529	155200	44939100	9280	9280	9280	9280	0
177	20240529	155100	44939100	9280	9280	9280	9280	0
178	20240529	155000	44939100	9280	9280	9280	9280	0
179	20240529	154900	44939100	9280	9280	9280	9280	0
180	20240529	154800	44939100	9280	9280	9280	9280	0
181	20240529	154700	44939100	9280	9280	9280	9280	0
182	20240529	154600	44939100	9280	9280	9280	9280	152
183	20240529	154500	44939100	9280	9280	9280	9280	0
184	20240529	154400	44939100	9280	9280	9280	9280	0
185	20240529	154300	44939100	9280	9280	9280	9280	0
186	20240529	154200	44939100	9280	9280	9280	9280	0
187	20240529	154100	44939100	9280	9280	9280	9280	0
188	20240529	154000	44939100	9280	9280	9280	9280	0
189	20240529	153900	44939100	9280	9280	9280	9280	0
190	20240529	153800	44939100	9280	9280	9280	9280	0
191	20240529	153700	44939100	9280	9280	9280	9280	0
192	20240529	153600	44939100	9280	9280	9280	9280	0
193	20240529	153500	44939100	9280	9280	9280	9280	0
194	20240529	153400	44939100	9280	9280	9280	9280	0
195	20240529	153300	44939100	9280	9280	9280	9280	0
196	20240529	153200	44939100	9280	9280	9280	9280	0
197	20240529	153100	44939100	9280	9280	9280	9280	0
198	20240529	153000	44939100	9280	9280	9280	9280	152
199	20240529	152900	43528540	9210	9210	9210	9210	0
200	20240529	152800	43528540	9210	9210	9210	9210	0
201	20240529	152700	43528540	9210	9210	9210	9210	0
202	20240529	152600	43528540	9210	9210	9210	9210	0
203	20240529	152500	43528540	9210	9210	9210	9210	0
204	20240529	152400	43528540	9210	9210	9210	9210	0
205	20240529	152300	43528540	9210	9210	9210	9210	0
206	20240529	152200	43528540	9210	9210	9210	9210	0
207	20240529	152100	43528540	9210	9210	9210	9210	0
208	20240529	152000	43528540	9210	9210	9210	9210	0
209	20240529	151900	43528540	9210	9210	9210	9210	0
210	20240529	151800	43528540	9210	9210	9210	9210	0
211	20240529	151700	43528540	9210	9210	9210	9210	2
212	20240529	151600	43510120	9210	9210	9210	9210	10
213	20240529	151500	43418020	9190	9190	9190	9190	0
214	20240529	151400	43418020	9190	9190	9190	9190	0
215	20240529	151300	43418020	9190	9190	9190	9190	0
216	20240529	151200	43418020	9190	9190	9190	9190	0
217	20240529	151100	43418020	9190	9190	9190	9190	0
218	20240529	151000	43418020	9190	9190	9190	9190	0
219	20240529	150900	43418020	9190	9190	9190	9190	0
220	20240529	150800	43418020	9190	9190	9190	9190	1
221	20240529	150700	43408830	9180	9180	9180	9180	0
222	20240529	150600	43408830	9180	9180	9180	9180	0
223	20240529	150500	43408830	9180	9180	9180	9180	0
224	20240529	150400	43408830	9180	9180	9180	9180	0
225	20240529	150300	43408830	9180	9180	9180	9180	0
226	20240529	150200	43408830	9180	9180	9180	9180	0
227	20240529	150100	43408830	9180	9180	9180	9180	0
228	20240529	150000	43408830	9180	9180	9180	9180	0
229	20240529	145900	43408830	9180	9180	9180	9180	0
230	20240529	145800	43408830	9180	9180	9180	9180	0
231	20240529	145700	43408830	9180	9180	9180	9180	0
232	20240529	145600	43408830	9180	9180	9180	9180	1
233	20240529	145500	43399650	9180	9180	9180	9180	0
234	20240529	145400	43399650	9180	9180	9180	9180	0
235	20240529	145300	43399650	9180	9180	9180	9180	0
236	20240529	145200	43399650	9180	9180	9180	9180	12
237	20240529	145100	43289490	9180	9180	9180	9180	11
238	20240529	145000	43188510	9180	9180	9180	9180	9
239	20240529	144900	43105890	9180	9180	9180	9180	0
240	20240529	144800	43105890	9180	9180	9180	9180	7
241	20240529	144700	43041630	9180	9180	9180	9180	11
242	20240529	144600	42940650	9180	9180	9180	9180	4
243	20240529	144500	42903930	9180	9180	9180	9180	2
244	20240529	144400	42885570	9170	9170	9170	9170	2
245	20240529	144300	42867230	9150	9150	9150	9150	0
246	20240529	144200	42867230	9150	9150	9150	9150	0
247	20240529	144100	42867230	9150	9150	9150	9150	0
248	20240529	144000	42867230	9150	9150	9150	9150	0
249	20240529	143900	42867230	9150	9150	9150	9150	0
250	20240529	143800	42867230	9150	9150	9150	9150	0
251	20240529	143700	42867230	9150	9150	9150	9150	0
252	20240529	143600	42867230	9150	9150	9150	9150	0
253	20240529	143500	42867230	9150	9150	9150	9150	0
254	20240529	143400	42867230	9150	9150	9150	9150	0
255	20240529	143300	42867230	9150	9150	9150	9150	0
256	20240529	143200	42867230	9150	9150	9150	9150	0
257	20240529	143100	42867230	9150	9150	9150	9150	0
258	20240529	143000	42867230	9150	9150	9150	9150	0
259	20240529	142900	42867230	9150	9150	9150	9150	0
260	20240529	142800	42867230	9150	9150	9150	9150	0
261	20240529	142700	42867230	9150	9150	9150	9150	0
262	20240529	142600	42867230	9150	9150	9150	9150	0
263	20240529	142500	42867230	9150	9150	9150	9150	262
264	20240529	142400	40469930	9150	9150	9150	9150	10
265	20240529	142300	40378430	9150	9170	9170	9150	150
266	20240529	142200	39005820	9170	9170	9170	9170	0
267	20240529	142100	39005820	9170	9190	9190	9170	1000
268	20240529	142000	29830460	9200	9200	9200	9200	0
269	20240529	141900	29830460	9200	9200	9200	9200	0
270	20240529	141800	29830460	9200	9200	9200	9200	0
271	20240529	141700	29830460	9200	9200	9200	9200	0
272	20240529	141600	29830460	9200	9200	9200	9200	0
273	20240529	141500	29830460	9200	9200	9200	9200	0
274	20240529	141400	29830460	9200	9200	9200	9200	0
275	20240529	141300	29830460	9200	9200	9200	9200	0
276	20240529	141200	29830460	9200	9200	9200	9200	0
277	20240529	141100	29830460	9200	9200	9200	9200	0
278	20240529	141000	29830460	9200	9200	9200	9200	0
279	20240529	140900	29830460	9200	9200	9200	9200	0
280	20240529	140800	29830460	9200	9200	9200	9200	0
281	20240529	140700	29830460	9200	9200	9200	9200	0
282	20240529	140600	29830460	9200	9200	9200	9200	0
283	20240529	140500	29830460	9200	9200	9200	9200	0
284	20240529	140400	29830460	9200	9200	9200	9200	0
285	20240529	140300	29830460	9200	9200	9200	9200	0
286	20240529	140200	29830460	9200	9200	9200	9200	0
287	20240529	140100	29830460	9200	9200	9200	9200	0
288	20240529	140000	29830460	9200	9200	9200	9200	0
289	20240529	135900	29830460	9200	9200	9200	9200	0
290	20240529	135800	29830460	9200	9200	9200	9200	0
291	20240529	135700	29830460	9200	9200	9200	9200	0
292	20240529	135600	29830460	9200	9200	9200	9200	0
293	20240529	135500	29830460	9200	9200	9200	9200	0
294	20240529	135400	29830460	9200	9200	9200	9200	0
295	20240529	135300	29830460	9200	9200	9200	9200	0
296	20240529	135200	29830460	9200	9200	9200	9200	0
297	20240529	135100	29830460	9200	9200	9200	9200	0
298	20240529	135000	29830460	9200	9200	9200	9200	0
299	20240529	134900	29830460	9200	9200	9200	9200	0
300	20240529	134800	29830460	9200	9200	9200	9200	0
301	20240529	134700	29830460	9200	9200	9200	9200	1
302	20240529	134600	29821260	9220	9220	9220	9220	0
303	20240529	134500	29821260	9220	9220	9220	9220	0
304	20240529	134400	29821260	9220	9220	9220	9220	0
305	20240529	134300	29821260	9220	9220	9220	9220	0
306	20240529	134200	29821260	9220	9220	9220	9220	0
307	20240529	134100	29821260	9220	9220	9220	9220	0
308	20240529	134000	29821260	9220	9220	9220	9220	0
309	20240529	133900	29821260	9220	9220	9220	9220	0
310	20240529	133800	29821260	9220	9220	9220	9220	0
311	20240529	133700	29821260	9220	9220	9220	9220	0
312	20240529	133600	29821260	9220	9220	9220	9220	0
313	20240529	133500	29821260	9220	9220	9220	9220	0
314	20240529	133400	29821260	9220	9220	9220	9220	0
315	20240529	133300	29821260	9220	9220	9220	9220	0
316	20240529	133200	29821260	9220	9220	9220	9220	0
317	20240529	133100	29821260	9220	9220	9220	9220	0
318	20240529	133000	29821260	9220	9220	9220	9220	0
319	20240529	132900	29821260	9220	9220	9220	9220	0
320	20240529	132800	29821260	9220	9220	9220	9220	0
321	20240529	132700	29821260	9220	9220	9220	9220	0
322	20240529	132600	29821260	9220	9220	9220	9220	0
323	20240529	132500	29821260	9220	9220	9220	9220	0
324	20240529	132400	29821260	9220	9220	9220	9220	0
325	20240529	132300	29821260	9220	9220	9220	9220	0
326	20240529	132200	29821260	9220	9220	9220	9220	0
327	20240529	132100	29821260	9220	9220	9220	9220	0
328	20240529	132000	29821260	9220	9220	9220	9220	0
329	20240529	131900	29821260	9220	9220	9220	9220	0
330	20240529	131800	29821260	9220	9220	9220	9220	0
331	20240529	131700	29821260	9220	9220	9220	9220	0
332	20240529	131600	29821260	9220	9220	9220	9220	0
333	20240529	131500	29821260	9220	9220	9220	9220	0
334	20240529	131400	29821260	9220	9220	9220	9220	0
335	20240529	131300	29821260	9220	9220	9220	9220	0
336	20240529	131200	29821260	9220	9220	9220	9220	0
337	20240529	131100	29821260	9220	9220	9220	9220	0
338	20240529	131000	29821260	9220	9220	9220	9220	0
339	20240529	130900	29821260	9220	9220	9220	9220	0
340	20240529	130800	29821260	9220	9220	9220	9220	0
341	20240529	130700	29821260	9220	9220	9220	9220	0
342	20240529	130600	29821260	9220	9220	9220	9220	0
343	20240529	130500	29821260	9220	9220	9220	9220	0
344	20240529	130400	29821260	9220	9220	9220	9220	0
345	20240529	130300	29821260	9220	9220	9220	9220	0
346	20240529	130200	29821260	9220	9220	9220	9220	0
347	20240529	130100	29821260	9220	9220	9220	9220	0
348	20240529	130000	29821260	9220	9220	9220	9220	0
349	20240529	125900	29821260	9220	9220	9220	9220	0
350	20240529	125800	29821260	9220	9220	9220	9220	0
351	20240529	125700	29821260	9220	9220	9220	9220	0
352	20240529	125600	29821260	9220	9220	9220	9220	0
353	20240529	125500	29821260	9220	9220	9220	9220	0
354	20240529	125400	29821260	9220	9220	9220	9220	0
355	20240529	125300	29821260	9220	9220	9220	9220	0
356	20240529	125200	29821260	9220	9220	9220	9220	0
357	20240529	125100	29821260	9220	9220	9220	9220	0
358	20240529	125000	29821260	9220	9220	9220	9220	0
359	20240529	124900	29821260	9220	9220	9220	9220	0
360	20240529	124800	29821260	9220	9220	9220	9220	0
361	20240529	124700	29821260	9220	9220	9220	9220	0
362	20240529	124600	29821260	9220	9220	9220	9220	0
363	20240529	124500	29821260	9220	9220	9220	9220	0
364	20240529	124400	29821260	9220	9220	9220	9220	0
365	20240529	124300	29821260	9220	9220	9220	9220	0
366	20240529	124200	29821260	9220	9220	9220	9220	0
367	20240529	124100	29821260	9220	9220	9220	9220	0
368	20240529	124000	29821260	9220	9220	9220	9220	0
369	20240529	123900	29821260	9220	9220	9220	9220	0
370	20240529	123800	29821260	9220	9220	9220	9220	0
371	20240529	123700	29821260	9220	9220	9220	9220	0
372	20240529	123600	29821260	9220	9220	9220	9220	0
373	20240529	123500	29821260	9220	9220	9220	9220	0
374	20240529	123400	29821260	9220	9220	9220	9220	0
375	20240529	123300	29821260	9220	9220	9220	9220	0
376	20240529	123200	29821260	9220	9220	9220	9220	0
377	20240529	123100	29821260	9220	9220	9220	9220	0
378	20240529	123000	29821260	9220	9220	9220	9220	0
379	20240529	122900	29821260	9220	9220	9220	9220	0
380	20240529	122800	29821260	9220	9220	9220	9220	0
381	20240529	122700	29821260	9220	9220	9220	9220	0
382	20240529	122600	29821260	9220	9220	9220	9220	0
383	20240529	122500	29821260	9220	9220	9220	9220	0
384	20240529	122400	29821260	9220	9220	9220	9220	0
385	20240529	122300	29821260	9220	9220	9220	9220	0
386	20240529	122200	29821260	9220	9220	9220	9220	0
387	20240529	122100	29821260	9220	9220	9220	9220	0
388	20240529	122000	29821260	9220	9220	9220	9220	0
389	20240529	121900	29821260	9220	9220	9220	9220	0
390	20240529	121800	29821260	9220	9220	9220	9220	0
391	20240529	121700	29821260	9220	9220	9220	9220	0
392	20240529	121600	29821260	9220	9220	9220	9220	0
393	20240529	121500	29821260	9220	9220	9220	9220	0
394	20240529	121400	29821260	9220	9220	9220	9220	0
395	20240529	121300	29821260	9220	9220	9220	9220	0
396	20240529	121200	29821260	9220	9220	9220	9220	0
397	20240529	121100	29821260	9220	9220	9220	9220	0
398	20240529	121000	29821260	9220	9220	9220	9220	0
399	20240529	120900	29821260	9220	9220	9220	9220	0
400	20240529	120800	29821260	9220	9220	9220	9220	0
401	20240529	120700	29821260	9220	9220	9220	9220	0
402	20240529	120600	29821260	9220	9220	9220	9220	0
403	20240529	120500	29821260	9220	9220	9220	9220	0
404	20240529	120400	29821260	9220	9220	9220	9220	0
405	20240529	120300	29821260	9220	9220	9220	9220	0
406	20240529	120200	29821260	9220	9220	9220	9220	0
407	20240529	120100	29821260	9220	9220	9220	9220	0
408	20240529	120000	29821260	9220	9220	9220	9220	0
409	20240529	115900	29821260	9220	9220	9220	9220	0
410	20240529	115800	29821260	9220	9220	9220	9220	0
411	20240529	115700	29821260	9220	9220	9220	9220	0
412	20240529	115600	29821260	9220	9220	9220	9220	0
413	20240529	115500	29821260	9220	9220	9220	9220	0
414	20240529	115400	29821260	9220	9200	9220	9200	3
415	20240529	115300	29793640	9190	9190	9190	9190	0
416	20240529	115200	29793640	9190	9190	9190	9190	0
417	20240529	115100	29793640	9190	9190	9190	9190	0
418	20240529	115000	29793640	9190	9190	9190	9190	0
419	20240529	114900	29793640	9190	9190	9190	9190	0
420	20240529	114800	29793640	9190	9190	9190	9190	0
421	20240529	114700	29793640	9190	9190	9190	9190	0
422	20240529	114600	29793640	9190	9190	9190	9190	0
423	20240529	114500	29793640	9190	9190	9190	9190	0
424	20240529	114400	29793640	9190	9190	9190	9190	0
425	20240529	114300	29793640	9190	9190	9190	9190	0
426	20240529	114200	29793640	9190	9190	9190	9190	0
427	20240529	114100	29793640	9190	9190	9190	9190	0
428	20240529	114000	29793640	9190	9190	9190	9190	0
429	20240529	113900	29793640	9190	9190	9190	9190	0
430	20240529	113800	29793640	9190	9190	9190	9190	0
431	20240529	113700	29793640	9190	9190	9190	9190	0
432	20240529	113600	29793640	9190	9190	9190	9190	0
433	20240529	113500	29793640	9190	9190	9190	9190	0
434	20240529	113400	29793640	9190	9190	9190	9190	0
435	20240529	113300	29793640	9190	9190	9190	9190	0
436	20240529	113200	29793640	9190	9190	9190	9190	0
437	20240529	113100	29793640	9190	9190	9190	9190	0
438	20240529	113000	29793640	9190	9190	9190	9190	0
439	20240529	112900	29793640	9190	9190	9190	9190	0
440	20240529	112800	29793640	9190	9190	9190	9190	0
441	20240529	112700	29793640	9190	9190	9190	9190	28
442	20240529	112600	29536320	9180	9180	9180	9180	0
443	20240529	112500	29536320	9180	9180	9180	9180	0
444	20240529	112400	29536320	9180	9180	9180	9180	0
445	20240529	112300	29536320	9180	9180	9180	9180	0
446	20240529	112200	29536320	9180	9180	9180	9180	0
447	20240529	112100	29536320	9180	9180	9180	9180	0
448	20240529	112000	29536320	9180	9180	9180	9180	0
449	20240529	111900	29536320	9180	9180	9180	9180	0
450	20240529	111800	29536320	9180	9180	9180	9180	0
451	20240529	111700	29536320	9180	9180	9180	9180	0
452	20240529	111600	29536320	9180	9180	9180	9180	7
453	20240529	111500	29472060	9170	9170	9170	9170	0
454	20240529	111400	29472060	9170	9170	9170	9170	0
455	20240529	111300	29472060	9170	9170	9170	9170	0
456	20240529	111200	29472060	9170	9170	9170	9170	0
457	20240529	111100	29472060	9170	9170	9170	9170	0
458	20240529	111000	29472060	9170	9170	9170	9170	0
459	20240529	110900	29472060	9170	9170	9170	9170	0
460	20240529	110800	29472060	9170	9170	9170	9170	0
461	20240529	110700	29472060	9170	9170	9170	9170	0
462	20240529	110600	29472060	9170	9170	9170	9170	0
463	20240529	110500	29472060	9170	9170	9170	9170	0
464	20240529	110400	29472060	9170	9170	9170	9170	0
465	20240529	110300	29472060	9170	9170	9170	9170	0
466	20240529	110200	29472060	9170	9170	9170	9170	0
467	20240529	110100	29472060	9170	9170	9170	9170	0
468	20240529	110000	29472060	9170	9170	9170	9170	5
469	20240529	105900	29426210	9170	9170	9170	9170	7
470	20240529	105800	29362020	9170	9170	9170	9170	0
471	20240529	105700	29362020	9170	9170	9170	9170	0
472	20240529	105600	29362020	9170	9170	9170	9170	0
473	20240529	105500	29362020	9170	9170	9170	9170	0
474	20240529	105400	29362020	9170	9170	9170	9170	0
475	20240529	105300	29362020	9170	9170	9170	9170	0
476	20240529	105200	29362020	9170	9170	9170	9170	0
477	20240529	105100	29362020	9170	9170	9170	9170	0
478	20240529	105000	29362020	9170	9170	9170	9170	0
479	20240529	104900	29362020	9170	9170	9170	9170	0
480	20240529	104800	29362020	9170	9170	9170	9170	0
481	20240529	104700	29362020	9170	9170	9170	9170	0
482	20240529	104600	29362020	9170	9170	9170	9170	0
483	20240529	104500	29362020	9170	9170	9170	9170	1
484	20240529	104400	29352850	9170	9170	9170	9170	0
485	20240529	104300	29352850	9170	9170	9170	9170	0
486	20240529	104200	29352850	9170	9170	9170	9170	0
487	20240529	104100	29352850	9170	9170	9170	9170	0
488	20240529	104000	29352850	9170	9170	9170	9170	0
489	20240529	103900	29352850	9170	9170	9170	9170	0
490	20240529	103800	29352850	9170	9170	9170	9170	0
491	20240529	103700	29352850	9170	9170	9170	9170	0
492	20240529	103600	29352850	9170	9170	9170	9170	0
493	20240529	103500	29352850	9170	9170	9170	9170	0
494	20240529	103400	29352850	9170	9170	9170	9170	0
495	20240529	103300	29352850	9170	9170	9170	9170	0
496	20240529	103200	29352850	9170	9170	9170	9170	0
497	20240529	103100	29352850	9170	9170	9170	9170	0
498	20240529	103000	29352850	9170	9170	9170	9170	0
499	20240529	102900	29352850	9170	9170	9170	9170	0
500	20240529	102800	29352850	9170	9170	9170	9170	0
501	20240529	102700	29352850	9170	9170	9170	9170	2
502	20240529	102600	29334510	9160	9160	9160	9160	0
503	20240529	102500	29334510	9160	9160	9160	9160	0
504	20240529	102400	29334510	9160	9160	9160	9160	0
505	20240529	102300	29334510	9160	9160	9160	9160	0
506	20240529	102200	29334510	9160	9160	9160	9160	0
507	20240529	102100	29334510	9160	9160	9160	9160	0
508	20240529	102000	29334510	9160	9160	9160	9160	0
509	20240529	101900	29334510	9160	9160	9160	9160	0
510	20240529	101800	29334510	9160	9160	9160	9160	0
511	20240529	101700	29334510	9160	9160	9160	9160	0
512	20240529	101600	29334510	9160	9160	9160	9160	0
513	20240529	101500	29334510	9160	9160	9160	9160	0
514	20240529	101400	29334510	9160	9160	9160	9160	0
515	20240529	101300	29334510	9160	9160	9160	9160	0
516	20240529	101200	29334510	9160	9160	9160	9160	0
517	20240529	101100	29334510	9160	9160	9160	9160	0
518	20240529	101000	29334510	9160	9160	9160	9160	0
519	20240529	100900	29334510	9160	9160	9160	9160	0
520	20240529	100800	29334510	9160	9160	9160	9160	0
521	20240529	100700	29334510	9160	9160	9160	9160	0
522	20240529	100600	29334510	9160	9160	9160	9160	0
523	20240529	100500	29334510	9160	9160	9160	9160	0
524	20240529	100400	29334510	9160	9160	9160	9160	0
525	20240529	100300	29334510	9160	9160	9160	9160	0
526	20240529	100200	29334510	9160	9160	9160	9160	0
527	20240529	100100	29334510	9160	9160	9160	9160	0
528	20240529	100000	29334510	9160	9160	9160	9160	0
529	20240529	095900	29334510	9160	9160	9160	9160	1
530	20240529	095800	29325350	9160	9160	9160	9160	0
531	20240529	095700	29325350	9160	9160	9160	9160	0
532	20240529	095600	29325350	9160	9160	9160	9160	0
533	20240529	095500	29325350	9160	9160	9160	9160	0
534	20240529	095400	29325350	9160	9160	9160	9160	0
535	20240529	095300	29325350	9160	9160	9160	9160	0
536	20240529	095200	29325350	9160	9160	9160	9160	0
537	20240529	095100	29325350	9160	9160	9160	9160	0
538	20240529	095000	29325350	9160	9170	9170	9150	425
539	20240529	094900	25436240	9170	9170	9170	9170	0
540	20240529	094800	25436240	9170	9170	9170	9170	0
541	20240529	094700	25436240	9170	9170	9170	9170	0
542	20240529	094600	25436240	9170	9170	9170	9170	0
543	20240529	094500	25436240	9170	9170	9170	9170	597
544	20240529	094400	19961750	9170	9170	9170	9170	500
545	20240529	094300	15376750	9170	9170	9170	9170	200
546	20240529	094200	13542750	9170	9170	9170	9170	50
547	20240529	094100	13084250	9170	9170	9170	9170	0
548	20240529	094000	13084250	9170	9190	9190	9170	317
549	20240529	093900	10177330	9200	9200	9200	9200	0
550	20240529	093800	10177330	9200	9200	9200	9200	0
551	20240529	093700	10177330	9200	9200	9200	9200	0
552	20240529	093600	10177330	9200	9200	9200	9200	0
553	20240529	093500	10177330	9200	9200	9200	9200	0
554	20240529	093400	10177330	9200	9200	9200	9200	0
555	20240529	093300	10177330	9200	9200	9200	9200	0
556	20240529	093200	10177330	9200	9200	9200	9200	1
557	20240529	093100	10168130	9170	9170	9170	9170	0
558	20240529	093000	10168130	9170	9170	9170	9170	0
559	20240529	092900	10168130	9170	9170	9170	9170	0
560	20240529	092800	10168130	9170	9170	9170	9170	0
561	20240529	092700	10168130	9170	9170	9170	9170	0
562	20240529	092600	10168130	9170	9210	9210	9170	551
563	20240529	092500	5100860	9240	9240	9240	9240	0
564	20240529	092400	5100860	9240	9240	9240	9240	0
565	20240529	092300	5100860	9240	9240	9240	9240	0
566	20240529	092200	5100860	9240	9240	9240	9240	0
567	20240529	092100	5100860	9240	9240	9240	9240	0
568	20240529	092000	5100860	9240	9240	9240	9240	0
569	20240529	091900	5100860	9240	9240	9240	9240	0
570	20240529	091800	5100860	9240	9240	9240	9240	9
571	20240529	091700	5017700	9290	9300	9300	9290	432
572	20240529	091600	1004410	9360	9360	9360	9360	0
573	20240529	091500	1004410	9360	9360	9360	9360	0
574	20240529	091400	1004410	9360	9360	9360	9360	0
575	20240529	091300	1004410	9360	9360	9360	9360	0
576	20240529	091200	1004410	9360	9360	9360	9360	0
577	20240529	091100	1004410	9360	9360	9360	9360	0
578	20240529	091000	1004410	9360	9360	9360	9360	0
579	20240529	090900	1004410	9360	9360	9360	9360	0
580	20240529	090800	1004410	9360	9360	9360	9360	0
581	20240529	090700	1004410	9360	9360	9360	9360	0
582	20240529	090600	1004410	9360	9360	9360	9360	0
583	20240529	090500	1004410	9360	9360	9360	9360	0
584	20240529	090400	1004410	9360	9360	9360	9360	0
585	20240529	090300	1004410	9360	9360	9360	9360	0
586	20240529	090200	1004410	9360	9360	9360	9360	59
587	20240529	090100	452170	9290	9290	9290	9290	0
588	20240529	090000	452170	9290	9210	9290	9210	49