KissMeData/400840/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	213200	6050540	2090	2090	2090	2090	250
3	20240528	213100	6050540	2090	2090	2090	2090	0
4	20240528	213000	6050540	2090	2090	2090	2090	0
5	20240528	212900	6050540	2090	2090	2090	2090	0
6	20240528	212800	6050540	2090	2090	2090	2090	0
7	20240528	212700	6050540	2090	2090	2090	2090	0
8	20240528	212600	6050540	2090	2090	2090	2090	0
9	20240528	212500	6050540	2090	2090	2090	2090	0
10	20240528	212400	6050540	2090	2090	2090	2090	0
11	20240528	212300	6050540	2090	2090	2090	2090	0
12	20240528	212200	6050540	2090	2090	2090	2090	0
13	20240528	212100	6050540	2090	2090	2090	2090	0
14	20240528	212000	6050540	2090	2090	2090	2090	0
15	20240528	211900	6050540	2090	2090	2090	2090	0
16	20240528	211800	6050540	2090	2090	2090	2090	0
17	20240528	211700	6050540	2090	2090	2090	2090	0
18	20240528	211600	6050540	2090	2090	2090	2090	0
19	20240528	211500	6050540	2090	2090	2090	2090	0
20	20240528	211400	6050540	2090	2090	2090	2090	0
21	20240528	211300	6050540	2090	2090	2090	2090	0
22	20240528	211200	6050540	2090	2090	2090	2090	0
23	20240528	211100	6050540	2090	2090	2090	2090	0
24	20240528	211000	6050540	2090	2090	2090	2090	0
25	20240528	210900	6050540	2090	2090	2090	2090	0
26	20240528	210800	6050540	2090	2090	2090	2090	0
27	20240528	210700	6050540	2090	2090	2090	2090	0
28	20240528	210600	6050540	2090	2090	2090	2090	0
29	20240528	210500	6050540	2090	2090	2090	2090	0
30	20240528	210400	6050540	2090	2090	2090	2090	0
31	20240528	210300	6050540	2090	2090	2090	2090	0
32	20240528	210200	6050540	2090	2090	2090	2090	250
33	20240528	210100	6050540	2090	2090	2090	2090	0
34	20240528	210000	6050540	2090	2090	2090	2090	0
35	20240528	205900	6050540	2090	2090	2090	2090	0
36	20240528	205800	6050540	2090	2090	2090	2090	0
37	20240528	205700	6050540	2090	2090	2090	2090	0
38	20240528	205600	6050540	2090	2090	2090	2090	0
39	20240528	205500	6050540	2090	2090	2090	2090	0
40	20240528	205400	6050540	2090	2090	2090	2090	0
41	20240528	205300	6050540	2090	2090	2090	2090	0
42	20240528	205200	6050540	2090	2090	2090	2090	0
43	20240528	205100	6050540	2090	2090	2090	2090	0
44	20240528	205000	6050540	2090	2090	2090	2090	0
45	20240528	204900	6050540	2090	2090	2090	2090	0
46	20240528	204800	6050540	2090	2090	2090	2090	0
47	20240528	204700	6050540	2090	2090	2090	2090	0
48	20240528	204600	6050540	2090	2090	2090	2090	0
49	20240528	204500	6050540	2090	2090	2090	2090	0
50	20240528	204400	6050540	2090	2090	2090	2090	0
51	20240528	204300	6050540	2090	2090	2090	2090	0
52	20240528	204200	6050540	2090	2090	2090	2090	0
53	20240528	204100	6050540	2090	2090	2090	2090	0
54	20240528	204000	6050540	2090	2090	2090	2090	0
55	20240528	203900	6050540	2090	2090	2090	2090	0
56	20240528	203800	6050540	2090	2090	2090	2090	0
57	20240528	203700	6050540	2090	2090	2090	2090	0
58	20240528	203600	6050540	2090	2090	2090	2090	0
59	20240528	203500	6050540	2090	2090	2090	2090	0
60	20240528	203400	6050540	2090	2090	2090	2090	0
61	20240528	203300	6050540	2090	2090	2090	2090	0
62	20240528	203200	6050540	2090	2090	2090	2090	250
63	20240528	203100	6050540	2090	2090	2090	2090	0
64	20240528	203000	6050540	2090	2090	2090	2090	0
65	20240528	202900	6050540	2090	2090	2090	2090	0
66	20240528	202800	6050540	2090	2090	2090	2090	0
67	20240528	202700	6050540	2090	2090	2090	2090	0
68	20240528	202600	6050540	2090	2090	2090	2090	0
69	20240528	202500	6050540	2090	2090	2090	2090	0
70	20240528	202400	6050540	2090	2090	2090	2090	0
71	20240528	202300	6050540	2090	2090	2090	2090	0
72	20240528	202200	6050540	2090	2090	2090	2090	0
73	20240528	202100	6050540	2090	2090	2090	2090	0
74	20240528	202000	6050540	2090	2090	2090	2090	0
75	20240528	201900	6050540	2090	2090	2090	2090	0
76	20240528	201800	6050540	2090	2090	2090	2090	0
77	20240528	201700	6050540	2090	2090	2090	2090	0
78	20240528	201600	6050540	2090	2090	2090	2090	0
79	20240528	201500	6050540	2090	2090	2090	2090	0
80	20240528	201400	6050540	2090	2090	2090	2090	0
81	20240528	201300	6050540	2090	2090	2090	2090	0
82	20240528	201200	6050540	2090	2090	2090	2090	0
83	20240528	201100	6050540	2090	2090	2090	2090	0
84	20240528	201000	6050540	2090	2090	2090	2090	0
85	20240528	200900	6050540	2090	2090	2090	2090	0
86	20240528	200800	6050540	2090	2090	2090	2090	0
87	20240528	200700	6050540	2090	2090	2090	2090	0
88	20240528	200600	6050540	2090	2090	2090	2090	0
89	20240528	200500	6050540	2090	2090	2090	2090	0
90	20240528	200400	6050540	2090	2090	2090	2090	0
91	20240528	200300	6050540	2090	2090	2090	2090	0
92	20240528	200200	6050540	2090	2090	2090	2090	250
93	20240528	200100	6050540	2090	2090	2090	2090	0
94	20240528	200000	6050540	2090	2090	2090	2090	0
95	20240528	195900	6050540	2090	2090	2090	2090	0
96	20240528	195800	6050540	2090	2090	2090	2090	0
97	20240528	195700	6050540	2090	2090	2090	2090	0
98	20240528	195600	6050540	2090	2090	2090	2090	0
99	20240528	195500	6050540	2090	2090	2090	2090	0
100	20240528	195400	6050540	2090	2090	2090	2090	0
101	20240528	195300	6050540	2090	2090	2090	2090	0
102	20240528	195200	6050540	2090	2090	2090	2090	0
103	20240528	195100	6050540	2090	2090	2090	2090	0
104	20240528	195000	6050540	2090	2090	2090	2090	0
105	20240528	194900	6050540	2090	2090	2090	2090	0
106	20240528	194800	6050540	2090	2090	2090	2090	0
107	20240528	194700	6050540	2090	2090	2090	2090	0
108	20240528	194600	6050540	2090	2090	2090	2090	0
109	20240528	194500	6050540	2090	2090	2090	2090	0
110	20240528	194400	6050540	2090	2090	2090	2090	0
111	20240528	194300	6050540	2090	2090	2090	2090	0
112	20240528	194200	6050540	2090	2090	2090	2090	0
113	20240528	194100	6050540	2090	2090	2090	2090	0
114	20240528	194000	6050540	2090	2090	2090	2090	0
115	20240528	193900	6050540	2090	2090	2090	2090	0
116	20240528	193800	6050540	2090	2090	2090	2090	0
117	20240528	193700	6050540	2090	2090	2090	2090	0
118	20240528	193600	6050540	2090	2090	2090	2090	0
119	20240528	193500	6050540	2090	2090	2090	2090	0
120	20240528	193400	6050540	2090	2090	2090	2090	0
121	20240528	193300	6050540	2090	2090	2090	2090	0
122	20240528	193200	6050540	2090	2090	2090	2090	250
123	20240528	193100	6050540	2090	2090	2090	2090	0
124	20240528	193000	6050540	2090	2090	2090	2090	0
125	20240528	192900	6050540	2090	2090	2090	2090	0
126	20240528	192800	6050540	2090	2090	2090	2090	0
127	20240528	192700	6050540	2090	2090	2090	2090	0
128	20240528	192600	6050540	2090	2090	2090	2090	0
129	20240528	192500	6050540	2090	2090	2090	2090	0
130	20240528	192400	6050540	2090	2090	2090	2090	0
131	20240528	192300	6050540	2090	2090	2090	2090	0
132	20240528	192200	6050540	2090	2090	2090	2090	0
133	20240528	192100	6050540	2090	2090	2090	2090	0
134	20240528	192000	6050540	2090	2090	2090	2090	0
135	20240528	191900	6050540	2090	2090	2090	2090	0
136	20240528	191800	6050540	2090	2090	2090	2090	0
137	20240528	191700	6050540	2090	2090	2090	2090	0
138	20240528	191600	6050540	2090	2090	2090	2090	0
139	20240528	191500	6050540	2090	2090	2090	2090	0
140	20240528	191400	6050540	2090	2090	2090	2090	0
141	20240528	191300	6050540	2090	2090	2090	2090	0
142	20240528	191200	6050540	2090	2090	2090	2090	0
143	20240528	191100	6050540	2090	2090	2090	2090	0
144	20240528	191000	6050540	2090	2090	2090	2090	0
145	20240528	190900	6050540	2090	2090	2090	2090	0
146	20240528	190800	6050540	2090	2090	2090	2090	0
147	20240528	190700	6050540	2090	2090	2090	2090	0
148	20240528	190600	6050540	2090	2090	2090	2090	0
149	20240528	190500	6050540	2090	2090	2090	2090	0
150	20240528	190400	6050540	2090	2090	2090	2090	0
151	20240528	190300	6050540	2090	2090	2090	2090	0
152	20240528	190200	6050540	2090	2090	2090	2090	250
153	20240528	190100	6050540	2090	2090	2090	2090	0
154	20240528	190000	6050540	2090	2090	2090	2090	0
155	20240528	185900	6050540	2090	2090	2090	2090	0
156	20240528	185800	6050540	2090	2090	2090	2090	0
157	20240528	185700	6050540	2090	2090	2090	2090	0
158	20240528	185600	6050540	2090	2090	2090	2090	0
159	20240528	185500	6050540	2090	2090	2090	2090	0
160	20240528	185400	6050540	2090	2090	2090	2090	0
161	20240528	185300	6050540	2090	2090	2090	2090	0
162	20240528	185200	6050540	2090	2090	2090	2090	0
163	20240528	185100	6050540	2090	2090	2090	2090	0
164	20240528	185000	6050540	2090	2090	2090	2090	0
165	20240528	184900	6050540	2090	2090	2090	2090	0
166	20240528	184800	6050540	2090	2090	2090	2090	0
167	20240528	184700	6050540	2090	2090	2090	2090	0
168	20240528	184600	6050540	2090	2090	2090	2090	0
169	20240528	184500	6050540	2090	2090	2090	2090	0
170	20240528	184400	6050540	2090	2090	2090	2090	0
171	20240528	184300	6050540	2090	2090	2090	2090	0
172	20240528	184200	6050540	2090	2090	2090	2090	0
173	20240528	184100	6050540	2090	2090	2090	2090	0
174	20240528	184000	6050540	2090	2090	2090	2090	0
175	20240528	183900	6050540	2090	2090	2090	2090	0
176	20240528	183800	6050540	2090	2090	2090	2090	0
177	20240528	183700	6050540	2090	2090	2090	2090	0
178	20240528	183600	6050540	2090	2090	2090	2090	0
179	20240528	183500	6050540	2090	2090	2090	2090	0
180	20240528	183400	6050540	2090	2090	2090	2090	0
181	20240528	183300	6050540	2090	2090	2090	2090	0
182	20240528	183200	6050540	2090	2090	2090	2090	250
183	20240528	183100	6050540	2090	2090	2090	2090	0
184	20240528	183000	6050540	2090	2090	2090	2090	0
185	20240528	182900	6050540	2090	2090	2090	2090	0
186	20240528	182800	6050540	2090	2090	2090	2090	0
187	20240528	182700	6050540	2090	2090	2090	2090	0
188	20240528	182600	6050540	2090	2090	2090	2090	0
189	20240528	182500	6050540	2090	2090	2090	2090	0
190	20240528	182400	6050540	2090	2090	2090	2090	0
191	20240528	182300	6050540	2090	2090	2090	2090	0
192	20240528	182200	6050540	2090	2090	2090	2090	0
193	20240528	182100	6050540	2090	2090	2090	2090	0
194	20240528	182000	6050540	2090	2090	2090	2090	0
195	20240528	181900	6050540	2090	2090	2090	2090	0
196	20240528	181800	6050540	2090	2090	2090	2090	0
197	20240528	181700	6050540	2090	2090	2090	2090	0
198	20240528	181600	6050540	2090	2090	2090	2090	0
199	20240528	181500	6050540	2090	2090	2090	2090	0
200	20240528	181400	6050540	2090	2090	2090	2090	0
201	20240528	181300	6050540	2090	2090	2090	2090	0
202	20240528	181200	6050540	2090	2090	2090	2090	0
203	20240528	181100	6050540	2090	2090	2090	2090	0
204	20240528	181000	6050540	2090	2090	2090	2090	0
205	20240528	180900	6050540	2090	2090	2090	2090	0
206	20240528	180800	6050540	2090	2090	2090	2090	0
207	20240528	180700	6050540	2090	2090	2090	2090	0
208	20240528	180600	6050540	2090	2090	2090	2090	0
209	20240528	180500	6050540	2090	2090	2090	2090	0
210	20240528	180400	6050540	2090	2090	2090	2090	0
211	20240528	180300	6050540	2090	2090	2090	2090	0
212	20240528	180200	6050540	2090	2090	2090	2090	250
213	20240528	180100	6050540	2090	2090	2090	2090	0
214	20240528	180000	6050540	2090	2090	2090	2090	0
215	20240528	175900	6050540	2090	2090	2090	2090	0
216	20240528	175800	6050540	2090	2090	2090	2090	0
217	20240528	175700	6050540	2090	2090	2090	2090	0
218	20240528	175600	6050540	2090	2090	2090	2090	0
219	20240528	175500	6050540	2090	2090	2090	2090	0
220	20240528	175400	6050540	2090	2090	2090	2090	0
221	20240528	175300	6050540	2090	2090	2090	2090	0
222	20240528	175200	6050540	2090	2090	2090	2090	0
223	20240528	175100	6050540	2090	2090	2090	2090	0
224	20240528	175000	6050540	2090	2090	2090	2090	0
225	20240528	174900	6050540	2090	2090	2090	2090	0
226	20240528	174800	6050540	2090	2090	2090	2090	0
227	20240528	174700	6050540	2090	2090	2090	2090	0
228	20240528	174600	6050540	2090	2090	2090	2090	0
229	20240528	174500	6050540	2090	2090	2090	2090	0
230	20240528	174400	6050540	2090	2090	2090	2090	0
231	20240528	174300	6050540	2090	2090	2090	2090	0
232	20240528	174200	6050540	2090	2090	2090	2090	0
233	20240528	174100	6050540	2090	2090	2090	2090	0
234	20240528	174000	6050540	2090	2090	2090	2090	0
235	20240528	173900	6050540	2090	2090	2090	2090	0
236	20240528	173800	6050540	2090	2090	2090	2090	0
237	20240528	173700	6050540	2090	2090	2090	2090	0
238	20240528	173600	6050540	2090	2090	2090	2090	0
239	20240528	173500	6050540	2090	2090	2090	2090	0
240	20240528	173400	6050540	2090	2090	2090	2090	0
241	20240528	173300	6050540	2090	2090	2090	2090	0
242	20240528	173200	6050540	2090	2090	2090	2090	250
243	20240528	173100	6050540	2090	2090	2090	2090	0
244	20240528	173000	6050540	2090	2090	2090	2090	0
245	20240528	172900	6050540	2090	2090	2090	2090	0
246	20240528	172800	6050540	2090	2090	2090	2090	0
247	20240528	172700	6050540	2090	2090	2090	2090	0
248	20240528	172600	6050540	2090	2090	2090	2090	0
249	20240528	172500	6050540	2090	2090	2090	2090	0
250	20240528	172400	6050540	2090	2090	2090	2090	0
251	20240528	172300	6050540	2090	2090	2090	2090	0
252	20240528	172200	6050540	2090	2090	2090	2090	0
253	20240528	172100	6050540	2090	2090	2090	2090	0
254	20240528	172000	6050540	2090	2090	2090	2090	0
255	20240528	171900	6050540	2090	2090	2090	2090	0
256	20240528	171800	6050540	2090	2090	2090	2090	0
257	20240528	171700	6050540	2090	2090	2090	2090	0
258	20240528	171600	6050540	2090	2090	2090	2090	0
259	20240528	171500	6050540	2090	2090	2090	2090	0
260	20240528	171400	6050540	2090	2090	2090	2090	0
261	20240528	171300	6050540	2090	2090	2090	2090	0
262	20240528	171200	6050540	2090	2090	2090	2090	0
263	20240528	171100	6050540	2090	2090	2090	2090	0
264	20240528	171000	6050540	2090	2090	2090	2090	0
265	20240528	170900	6050540	2090	2090	2090	2090	0
266	20240528	170800	6050540	2090	2090	2090	2090	0
267	20240528	170700	6050540	2090	2090	2090	2090	0
268	20240528	170600	6050540	2090	2090	2090	2090	0
269	20240528	170500	6050540	2090	2090	2090	2090	0
270	20240528	170400	6050540	2090	2090	2090	2090	0
271	20240528	170300	6050540	2090	2090	2090	2090	0
272	20240528	170200	6050540	2090	2090	2090	2090	250
273	20240528	170100	6050540	2090	2090	2090	2090	0
274	20240528	170000	6050540	2090	2090	2090	2090	0
275	20240528	165900	6050540	2090	2090	2090	2090	0
276	20240528	165800	6050540	2090	2090	2090	2090	0
277	20240528	165700	6050540	2090	2090	2090	2090	0
278	20240528	165600	6050540	2090	2090	2090	2090	0
279	20240528	165500	6050540	2090	2090	2090	2090	0
280	20240528	165400	6050540	2090	2090	2090	2090	0
281	20240528	165300	6050540	2090	2090	2090	2090	0
282	20240528	165200	6050540	2090	2090	2090	2090	0
283	20240528	165100	6050540	2090	2090	2090	2090	0
284	20240528	165000	6050540	2090	2090	2090	2090	0
285	20240528	164900	6050540	2090	2090	2090	2090	0
286	20240528	164800	6050540	2090	2090	2090	2090	0
287	20240528	164700	6050540	2090	2090	2090	2090	0
288	20240528	164600	6050540	2090	2090	2090	2090	0
289	20240528	164500	6050540	2090	2090	2090	2090	0
290	20240528	164400	6050540	2090	2090	2090	2090	0
291	20240528	164300	6050540	2090	2090	2090	2090	0
292	20240528	164200	6050540	2090	2090	2090	2090	0
293	20240528	164100	6050540	2090	2090	2090	2090	0
294	20240528	164000	6050540	2090	2090	2090	2090	0
295	20240528	163900	6050540	2090	2090	2090	2090	0
296	20240528	163800	6050540	2090	2090	2090	2090	0
297	20240528	163700	6050540	2090	2090	2090	2090	0
298	20240528	163600	6050540	2090	2090	2090	2090	0
299	20240528	163500	6050540	2090	2090	2090	2090	0
300	20240528	163400	6050540	2090	2090	2090	2090	0
301	20240528	163300	6050540	2090	2090	2090	2090	0
302	20240528	163200	6050540	2090	2090	2090	2090	250
303	20240528	163100	6050540	2090	2090	2090	2090	0
304	20240528	163000	6050540	2090	2090	2090	2090	0
305	20240528	162900	6050540	2090	2090	2090	2090	0
306	20240528	162800	6050540	2090	2090	2090	2090	0
307	20240528	162700	6050540	2090	2090	2090	2090	0
308	20240528	162600	6050540	2090	2090	2090	2090	0
309	20240528	162500	6050540	2090	2090	2090	2090	0
310	20240528	162400	6050540	2090	2090	2090	2090	0
311	20240528	162300	6050540	2090	2090	2090	2090	0
312	20240528	162200	6050540	2090	2090	2090	2090	0
313	20240528	162100	6050540	2090	2090	2090	2090	0
314	20240528	162000	6050540	2090	2090	2090	2090	0
315	20240528	161900	6050540	2090	2090	2090	2090	0
316	20240528	161800	6050540	2090	2090	2090	2090	0
317	20240528	161700	6050540	2090	2090	2090	2090	0
318	20240528	161600	6050540	2090	2090	2090	2090	0
319	20240528	161500	6050540	2090	2090	2090	2090	0
320	20240528	161400	6050540	2090	2090	2090	2090	0
321	20240528	161300	6050540	2090	2090	2090	2090	0
322	20240528	161200	6050540	2090	2090	2090	2090	0
323	20240528	161100	6050540	2090	2090	2090	2090	0
324	20240528	161000	6050540	2090	2090	2090	2090	0
325	20240528	160900	6050540	2090	2090	2090	2090	0
326	20240528	160800	6050540	2090	2090	2090	2090	0
327	20240528	160700	6050540	2090	2090	2090	2090	0
328	20240528	160600	6050540	2090	2090	2090	2090	0
329	20240528	160500	6050540	2090	2090	2090	2090	0
330	20240528	160400	6050540	2090	2090	2090	2090	0
331	20240528	160300	6050540	2090	2090	2090	2090	0
332	20240528	160200	6050540	2090	2090	2090	2090	250
333	20240528	160100	6050540	2090	2090	2090	2090	0
334	20240528	160000	6050540	2090	2090	2090	2090	0
335	20240528	155900	6050540	2090	2090	2090	2090	0
336	20240528	155800	6050540	2090	2090	2090	2090	0
337	20240528	155700	6050540	2090	2090	2090	2090	0
338	20240528	155600	6050540	2090	2090	2090	2090	0
339	20240528	155500	6050540	2090	2090	2090	2090	0
340	20240528	155400	6050540	2090	2090	2090	2090	0
341	20240528	155300	6050540	2090	2090	2090	2090	0
342	20240528	155200	6050540	2090	2090	2090	2090	0
343	20240528	155100	6050540	2090	2090	2090	2090	0
344	20240528	155000	6050540	2090	2090	2090	2090	0
345	20240528	154900	6050540	2090	2090	2090	2090	0
346	20240528	154800	6050540	2090	2090	2090	2090	0
347	20240528	154700	6050540	2090	2090	2090	2090	0
348	20240528	154600	6050540	2090	2090	2090	2090	0
349	20240528	154500	6050540	2090	2090	2090	2090	0
350	20240528	154400	6050540	2090	2090	2090	2090	0
351	20240528	154300	6050540	2090	2090	2090	2090	0
352	20240528	154200	6050540	2090	2090	2090	2090	0
353	20240528	154100	6050540	2090	2090	2090	2090	0
354	20240528	154000	6050540	2090	2090	2090	2090	0
355	20240528	153900	6050540	2090	2090	2090	2090	0
356	20240528	153800	6050540	2090	2090	2090	2090	0
357	20240528	153700	6050540	2090	2090	2090	2090	0
358	20240528	153600	6050540	2090	2090	2090	2090	0
359	20240528	153500	6050540	2090	2090	2090	2090	0
360	20240528	153400	6050540	2090	2090	2090	2090	0
361	20240528	153300	6050540	2090	2090	2090	2090	0
362	20240528	153200	6050540	2090	2090	2090	2090	250
363	20240528	153100	6050540	2090	2090	2090	2090	0
364	20240528	153000	6050540	2090	2090	2090	2090	250
365	20240528	152900	5528040	2085	2085	2085	2085	0
366	20240528	152800	5528040	2085	2085	2085	2085	0
367	20240528	152700	5528040	2085	2085	2085	2085	0
368	20240528	152600	5528040	2085	2085	2085	2085	0
369	20240528	152500	5528040	2085	2085	2085	2085	0
370	20240528	152400	5528040	2085	2085	2085	2085	0
371	20240528	152300	5528040	2085	2085	2085	2085	0
372	20240528	152200	5528040	2085	2085	2085	2085	0
373	20240528	152100	5528040	2085	2085	2085	2085	0
374	20240528	152000	5528040	2085	2085	2085	2085	0
375	20240528	151900	5528040	2085	2090	2090	2085	102
376	20240528	151800	5314870	2090	2090	2090	2090	0
377	20240528	151700	5314870	2090	2090	2090	2090	0
378	20240528	151600	5314870	2090	2090	2090	2090	0
379	20240528	151500	5314870	2090	2090	2090	2090	0
380	20240528	151400	5314870	2090	2090	2090	2090	0
381	20240528	151300	5314870	2090	2090	2090	2090	0
382	20240528	151200	5314870	2090	2090	2090	2090	0
383	20240528	151100	5314870	2090	2090	2090	2090	0
384	20240528	151000	5314870	2090	2090	2090	2090	0
385	20240528	150900	5314870	2090	2090	2090	2090	0
386	20240528	150800	5314870	2090	2090	2090	2090	0
387	20240528	150700	5314870	2090	2090	2090	2090	0
388	20240528	150600	5314870	2090	2090	2090	2090	0
389	20240528	150500	5314870	2090	2090	2090	2090	0
390	20240528	150400	5314870	2090	2090	2090	2090	0
391	20240528	150300	5314870	2090	2090	2090	2090	0
392	20240528	150200	5314870	2090	2090	2090	2090	0
393	20240528	150100	5314870	2090	2090	2090	2090	0
394	20240528	150000	5314870	2090	2090	2090	2090	0
395	20240528	145900	5314870	2090	2090	2090	2090	0
396	20240528	145800	5314870	2090	2090	2090	2090	0
397	20240528	145700	5314870	2090	2090	2090	2090	0
398	20240528	145600	5314870	2090	2090	2090	2090	0
399	20240528	145500	5314870	2090	2090	2090	2090	0
400	20240528	145400	5314870	2090	2090	2090	2090	0
401	20240528	145300	5314870	2090	2090	2090	2090	0
402	20240528	145200	5314870	2090	2090	2090	2090	0
403	20240528	145100	5314870	2090	2090	2090	2090	0
404	20240528	145000	5314870	2090	2090	2090	2090	0
405	20240528	144900	5314870	2090	2090	2090	2090	0
406	20240528	144800	5314870	2090	2090	2090	2090	0
407	20240528	144700	5314870	2090	2090	2090	2090	0
408	20240528	144600	5314870	2090	2090	2090	2090	0
409	20240528	144500	5314870	2090	2090	2090	2090	0
410	20240528	144400	5314870	2090	2090	2090	2090	0
411	20240528	144300	5314870	2090	2090	2090	2090	0
412	20240528	144200	5314870	2090	2090	2090	2090	0
413	20240528	144100	5314870	2090	2090	2090	2090	0
414	20240528	144000	5314870	2090	2090	2090	2090	0
415	20240528	143900	5314870	2090	2090	2090	2090	0
416	20240528	143800	5314870	2090	2090	2090	2090	0
417	20240528	143700	5314870	2090	2090	2090	2090	0
418	20240528	143600	5314870	2090	2090	2090	2090	0
419	20240528	143500	5314870	2090	2090	2090	2090	0
420	20240528	143400	5314870	2090	2090	2090	2090	0
421	20240528	143300	5314870	2090	2090	2090	2090	0
422	20240528	143200	5314870	2090	2090	2090	2090	0
423	20240528	143100	5314870	2090	2090	2090	2090	0
424	20240528	143000	5314870	2090	2090	2090	2090	0
425	20240528	142900	5314870	2090	2090	2090	2090	0
426	20240528	142800	5314870	2090	2090	2090	2090	0
427	20240528	142700	5314870	2090	2090	2090	2090	0
428	20240528	142600	5314870	2090	2090	2090	2090	0
429	20240528	142500	5314870	2090	2090	2090	2090	0
430	20240528	142400	5314870	2090	2090	2090	2090	0
431	20240528	142300	5314870	2090	2090	2090	2090	0
432	20240528	142200	5314870	2090	2090	2090	2090	0
433	20240528	142100	5314870	2090	2090	2090	2090	0
434	20240528	142000	5314870	2090	2090	2090	2090	0
435	20240528	141900	5314870	2090	2090	2090	2090	0
436	20240528	141800	5314870	2090	2090	2090	2090	0
437	20240528	141700	5314870	2090	2090	2090	2090	0
438	20240528	141600	5314870	2090	2090	2090	2090	0
439	20240528	141500	5314870	2090	2090	2090	2090	0
440	20240528	141400	5314870	2090	2090	2090	2090	0
441	20240528	141300	5314870	2090	2090	2090	2090	0
442	20240528	141200	5314870	2090	2090	2090	2090	0
443	20240528	141100	5314870	2090	2090	2090	2090	0
444	20240528	141000	5314870	2090	2090	2090	2090	0
445	20240528	140900	5314870	2090	2090	2090	2090	0
446	20240528	140800	5314870	2090	2090	2090	2090	0
447	20240528	140700	5314870	2090	2090	2090	2090	0
448	20240528	140600	5314870	2090	2090	2090	2090	0
449	20240528	140500	5314870	2090	2090	2090	2090	0
450	20240528	140400	5314870	2090	2090	2090	2090	0
451	20240528	140300	5314870	2090	2090	2090	2090	0
452	20240528	140200	5314870	2090	2090	2090	2090	0
453	20240528	140100	5314870	2090	2090	2090	2090	0
454	20240528	140000	5314870	2090	2090	2090	2090	0
455	20240528	135900	5314870	2090	2090	2090	2090	0
456	20240528	135800	5314870	2090	2090	2090	2090	0
457	20240528	135700	5314870	2090	2090	2090	2090	0
458	20240528	135600	5314870	2090	2090	2090	2090	0
459	20240528	135500	5314870	2090	2090	2090	2090	0
460	20240528	135400	5314870	2090	2090	2090	2090	0
461	20240528	135300	5314870	2090	2090	2090	2090	0
462	20240528	135200	5314870	2090	2090	2090	2090	0
463	20240528	135100	5314870	2090	2090	2090	2090	0
464	20240528	135000	5314870	2090	2090	2090	2090	0
465	20240528	134900	5314870	2090	2090	2090	2090	0
466	20240528	134800	5314870	2090	2090	2090	2090	0
467	20240528	134700	5314870	2090	2090	2090	2090	0
468	20240528	134600	5314870	2090	2090	2090	2090	0
469	20240528	134500	5314870	2090	2090	2090	2090	0
470	20240528	134400	5314870	2090	2090	2090	2090	0
471	20240528	134300	5314870	2090	2090	2090	2090	0
472	20240528	134200	5314870	2090	2090	2090	2090	0
473	20240528	134100	5314870	2090	2090	2090	2090	0
474	20240528	134000	5314870	2090	2090	2090	2090	0
475	20240528	133900	5314870	2090	2090	2090	2090	0
476	20240528	133800	5314870	2090	2090	2090	2090	0
477	20240528	133700	5314870	2090	2090	2090	2090	0
478	20240528	133600	5314870	2090	2090	2090	2090	0
479	20240528	133500	5314870	2090	2090	2090	2090	0
480	20240528	133400	5314870	2090	2090	2090	2090	0
481	20240528	133300	5314870	2090	2090	2090	2090	0
482	20240528	133200	5314870	2090	2090	2090	2090	0
483	20240528	133100	5314870	2090	2090	2090	2090	0
484	20240528	133000	5314870	2090	2090	2090	2090	0
485	20240528	132900	5314870	2090	2090	2090	2090	0
486	20240528	132800	5314870	2090	2090	2090	2090	0
487	20240528	132700	5314870	2090	2090	2090	2090	0
488	20240528	132600	5314870	2090	2090	2090	2090	0
489	20240528	132500	5314870	2090	2090	2090	2090	0
490	20240528	132400	5314870	2090	2090	2090	2090	0
491	20240528	132300	5314870	2090	2090	2090	2090	0
492	20240528	132200	5314870	2090	2090	2090	2090	0
493	20240528	132100	5314870	2090	2090	2090	2090	0
494	20240528	132000	5314870	2090	2090	2090	2090	0
495	20240528	131900	5314870	2090	2090	2090	2090	0
496	20240528	131800	5314870	2090	2090	2090	2090	0
497	20240528	131700	5314870	2090	2090	2090	2090	0
498	20240528	131600	5314870	2090	2090	2090	2090	0
499	20240528	131500	5314870	2090	2090	2090	2090	0
500	20240528	131400	5314870	2090	2090	2090	2090	0
501	20240528	131300	5314870	2090	2090	2090	2090	0
502	20240528	131200	5314870	2090	2090	2090	2090	0
503	20240528	131100	5314870	2090	2090	2090	2090	0
504	20240528	131000	5314870	2090	2090	2090	2090	0
505	20240528	130900	5314870	2090	2090	2090	2090	0
506	20240528	130800	5314870	2090	2090	2090	2090	0
507	20240528	130700	5314870	2090	2090	2090	2090	0
508	20240528	130600	5314870	2090	2090	2090	2090	0
509	20240528	130500	5314870	2090	2090	2090	2090	0
510	20240528	130400	5314870	2090	2090	2090	2090	0
511	20240528	130300	5314870	2090	2090	2090	2090	23
512	20240528	130200	5266800	2090	2090	2090	2090	0
513	20240528	130100	5266800	2090	2090	2090	2090	0
514	20240528	130000	5266800	2090	2090	2090	2090	0
515	20240528	125900	5266800	2090	2090	2090	2090	0
516	20240528	125800	5266800	2090	2090	2090	2090	0
517	20240528	125700	5266800	2090	2090	2090	2090	0
518	20240528	125600	5266800	2090	2090	2090	2090	0
519	20240528	125500	5266800	2090	2090	2090	2090	0
520	20240528	125400	5266800	2090	2090	2090	2090	0
521	20240528	125300	5266800	2090	2090	2090	2090	0
522	20240528	125200	5266800	2090	2090	2090	2090	0
523	20240528	125100	5266800	2090	2090	2090	2090	0
524	20240528	125000	5266800	2090	2090	2090	2090	0
525	20240528	124900	5266800	2090	2090	2090	2090	0
526	20240528	124800	5266800	2090	2090	2090	2090	0
527	20240528	124700	5266800	2090	2090	2090	2090	0
528	20240528	124600	5266800	2090	2090	2090	2090	0
529	20240528	124500	5266800	2090	2090	2090	2090	0
530	20240528	124400	5266800	2090	2090	2090	2090	0
531	20240528	124300	5266800	2090	2090	2090	2090	0
532	20240528	124200	5266800	2090	2090	2090	2090	0
533	20240528	124100	5266800	2090	2090	2090	2090	0
534	20240528	124000	5266800	2090	2090	2090	2090	0
535	20240528	123900	5266800	2090	2090	2090	2090	0
536	20240528	123800	5266800	2090	2090	2090	2090	0
537	20240528	123700	5266800	2090	2090	2090	2090	0
538	20240528	123600	5266800	2090	2090	2090	2090	0
539	20240528	123500	5266800	2090	2090	2090	2090	0
540	20240528	123400	5266800	2090	2090	2090	2090	0
541	20240528	123300	5266800	2090	2090	2090	2090	0
542	20240528	123200	5266800	2090	2090	2090	2090	0
543	20240528	123100	5266800	2090	2090	2090	2090	0
544	20240528	123000	5266800	2090	2090	2090	2090	0
545	20240528	122900	5266800	2090	2090	2090	2090	0
546	20240528	122800	5266800	2090	2090	2090	2090	0
547	20240528	122700	5266800	2090	2090	2090	2090	0
548	20240528	122600	5266800	2090	2090	2090	2090	0
549	20240528	122500	5266800	2090	2090	2090	2090	0
550	20240528	122400	5266800	2090	2090	2090	2090	0
551	20240528	122300	5266800	2090	2090	2090	2090	0
552	20240528	122200	5266800	2090	2090	2090	2090	0
553	20240528	122100	5266800	2090	2090	2090	2090	0
554	20240528	122000	5266800	2090	2090	2090	2090	0
555	20240528	121900	5266800	2090	2090	2090	2090	0
556	20240528	121800	5266800	2090	2090	2090	2090	0
557	20240528	121700	5266800	2090	2090	2090	2090	0
558	20240528	121600	5266800	2090	2090	2090	2090	0
559	20240528	121500	5266800	2090	2090	2090	2090	0
560	20240528	121400	5266800	2090	2090	2090	2090	0
561	20240528	121300	5266800	2090	2090	2090	2090	0
562	20240528	121200	5266800	2090	2090	2090	2090	0
563	20240528	121100	5266800	2090	2090	2090	2090	0
564	20240528	121000	5266800	2090	2090	2090	2090	0
565	20240528	120900	5266800	2090	2090	2090	2090	0
566	20240528	120800	5266800	2090	2090	2090	2090	0
567	20240528	120700	5266800	2090	2090	2090	2090	0
568	20240528	120600	5266800	2090	2090	2090	2090	0
569	20240528	120500	5266800	2090	2090	2090	2090	0
570	20240528	120400	5266800	2090	2090	2090	2090	0
571	20240528	120300	5266800	2090	2090	2090	2090	0
572	20240528	120200	5266800	2090	2090	2090	2090	0
573	20240528	120100	5266800	2090	2090	2090	2090	0
574	20240528	120000	5266800	2090	2090	2090	2090	0
575	20240528	115900	5266800	2090	2090	2090	2090	0
576	20240528	115800	5266800	2090	2090	2090	2090	0
577	20240528	115700	5266800	2090	2090	2090	2090	0
578	20240528	115600	5266800	2090	2090	2090	2090	0
579	20240528	115500	5266800	2090	2090	2090	2090	0
580	20240528	115400	5266800	2090	2090	2090	2090	0
581	20240528	115300	5266800	2090	2090	2090	2090	0
582	20240528	115200	5266800	2090	2090	2090	2090	0
583	20240528	115100	5266800	2090	2090	2090	2090	0
584	20240528	115000	5266800	2090	2090	2090	2090	0
585	20240528	114900	5266800	2090	2090	2090	2090	0
586	20240528	114800	5266800	2090	2090	2090	2090	0
587	20240528	114700	5266800	2090	2090	2090	2090	0
588	20240528	114600	5266800	2090	2090	2090	2090	0
589	20240528	114500	5266800	2090	2090	2090	2090	0
590	20240528	114400	5266800	2090	2090	2090	2090	0
591	20240528	114300	5266800	2090	2090	2090	2090	0
592	20240528	114200	5266800	2090	2090	2090	2090	0
593	20240528	114100	5266800	2090	2090	2090	2090	0
594	20240528	114000	5266800	2090	2090	2090	2090	0
595	20240528	113900	5266800	2090	2090	2090	2090	0
596	20240528	113800	5266800	2090	2090	2090	2090	0
597	20240528	113700	5266800	2090	2090	2090	2090	0
598	20240528	113600	5266800	2090	2090	2090	2090	0
599	20240528	113500	5266800	2090	2090	2090	2090	0
600	20240528	113400	5266800	2090	2090	2090	2090	0
601	20240528	113300	5266800	2090	2090	2090	2090	0
602	20240528	113200	5266800	2090	2090	2090	2090	0
603	20240528	113100	5266800	2090	2090	2090	2090	0
604	20240528	113000	5266800	2090	2090	2090	2090	0
605	20240528	112900	5266800	2090	2090	2090	2090	0
606	20240528	112800	5266800	2090	2090	2090	2090	0
607	20240528	112700	5266800	2090	2090	2090	2090	0
608	20240528	112600	5266800	2090	2090	2090	2090	0
609	20240528	112500	5266800	2090	2090	2090	2090	0
610	20240528	112400	5266800	2090	2090	2090	2090	0
611	20240528	112300	5266800	2090	2090	2090	2090	0
612	20240528	112200	5266800	2090	2090	2090	2090	0
613	20240528	112100	5266800	2090	2090	2090	2090	0
614	20240528	112000	5266800	2090	2090	2090	2090	0
615	20240528	111900	5266800	2090	2090	2090	2090	0
616	20240528	111800	5266800	2090	2090	2090	2090	0
617	20240528	111700	5266800	2090	2090	2090	2090	0
618	20240528	111600	5266800	2090	2090	2090	2090	0
619	20240528	111500	5266800	2090	2090	2090	2090	0
620	20240528	111400	5266800	2090	2090	2090	2090	0
621	20240528	111300	5266800	2090	2090	2090	2090	0
622	20240528	111200	5266800	2090	2090	2090	2090	0
623	20240528	111100	5266800	2090	2090	2090	2090	0
624	20240528	111000	5266800	2090	2090	2090	2090	0
625	20240528	110900	5266800	2090	2090	2090	2090	0
626	20240528	110800	5266800	2090	2090	2090	2090	0
627	20240528	110700	5266800	2090	2090	2090	2090	0
628	20240528	110600	5266800	2090	2090	2090	2090	0
629	20240528	110500	5266800	2090	2090	2090	2090	0
630	20240528	110400	5266800	2090	2090	2090	2090	0
631	20240528	110300	5266800	2090	2090	2090	2090	0
632	20240528	110200	5266800	2090	2090	2090	2090	0
633	20240528	110100	5266800	2090	2090	2090	2090	0
634	20240528	110000	5266800	2090	2090	2090	2090	0
635	20240528	105900	5266800	2090	2090	2090	2090	0
636	20240528	105800	5266800	2090	2090	2090	2090	0
637	20240528	105700	5266800	2090	2090	2090	2090	0
638	20240528	105600	5266800	2090	2090	2090	2090	0
639	20240528	105500	5266800	2090	2090	2090	2090	0
640	20240528	105400	5266800	2090	2090	2090	2090	0
641	20240528	105300	5266800	2090	2090	2090	2090	0
642	20240528	105200	5266800	2090	2090	2090	2090	0
643	20240528	105100	5266800	2090	2090	2090	2090	0
644	20240528	105000	5266800	2090	2090	2090	2090	0
645	20240528	104900	5266800	2090	2090	2090	2090	0
646	20240528	104800	5266800	2090	2090	2090	2090	0
647	20240528	104700	5266800	2090	2090	2090	2090	0
648	20240528	104600	5266800	2090	2090	2090	2090	0
649	20240528	104500	5266800	2090	2090	2090	2090	0
650	20240528	104400	5266800	2090	2090	2090	2090	0
651	20240528	104300	5266800	2090	2090	2090	2090	0
652	20240528	104200	5266800	2090	2090	2090	2090	0
653	20240528	104100	5266800	2090	2090	2090	2090	0
654	20240528	104000	5266800	2090	2090	2090	2090	0
655	20240528	103900	5266800	2090	2090	2090	2090	0
656	20240528	103800	5266800	2090	2090	2090	2090	0
657	20240528	103700	5266800	2090	2090	2090	2090	0
658	20240528	103600	5266800	2090	2090	2090	2090	0
659	20240528	103500	5266800	2090	2090	2090	2090	0
660	20240528	103400	5266800	2090	2090	2090	2090	0
661	20240528	103300	5266800	2090	2090	2090	2090	0
662	20240528	103200	5266800	2090	2090	2090	2090	0
663	20240528	103100	5266800	2090	2090	2090	2090	0
664	20240528	103000	5266800	2090	2090	2090	2090	0
665	20240528	102900	5266800	2090	2090	2090	2090	0
666	20240528	102800	5266800	2090	2090	2090	2090	0
667	20240528	102700	5266800	2090	2090	2090	2090	0
668	20240528	102600	5266800	2090	2090	2090	2090	0
669	20240528	102500	5266800	2090	2090	2090	2090	0
670	20240528	102400	5266800	2090	2090	2090	2090	0
671	20240528	102300	5266800	2090	2090	2090	2090	0
672	20240528	102200	5266800	2090	2090	2090	2090	0
673	20240528	102100	5266800	2090	2090	2090	2090	0
674	20240528	102000	5266800	2090	2090	2090	2090	0
675	20240528	101900	5266800	2090	2090	2090	2090	0
676	20240528	101800	5266800	2090	2090	2090	2090	0
677	20240528	101700	5266800	2090	2090	2090	2090	0
678	20240528	101600	5266800	2090	2090	2090	2090	0
679	20240528	101500	5266800	2090	2090	2090	2090	0
680	20240528	101400	5266800	2090	2090	2090	2090	0
681	20240528	101300	5266800	2090	2090	2090	2090	0
682	20240528	101200	5266800	2090	2090	2090	2090	0
683	20240528	101100	5266800	2090	2090	2090	2090	0
684	20240528	101000	5266800	2090	2090	2090	2090	0
685	20240528	100900	5266800	2090	2090	2090	2090	0
686	20240528	100800	5266800	2090	2090	2090	2090	0
687	20240528	100700	5266800	2090	2090	2090	2090	0
688	20240528	100600	5266800	2090	2090	2090	2090	0
689	20240528	100500	5266800	2090	2090	2090	2090	0
690	20240528	100400	5266800	2090	2090	2090	2090	0
691	20240528	100300	5266800	2090	2090	2090	2090	0
692	20240528	100200	5266800	2090	2090	2090	2090	0
693	20240528	100100	5266800	2090	2090	2090	2090	0
694	20240528	100000	5266800	2090	2090	2090	2090	0
695	20240528	095900	5266800	2090	2090	2090	2090	0
696	20240528	095800	5266800	2090	2090	2090	2090	0
697	20240528	095700	5266800	2090	2090	2090	2090	0
698	20240528	095600	5266800	2090	2090	2090	2090	0
699	20240528	095500	5266800	2090	2090	2090	2090	0
700	20240528	095400	5266800	2090	2090	2090	2090	0
701	20240528	095300	5266800	2090	2090	2090	2090	0
702	20240528	095200	5266800	2090	2090	2090	2090	0
703	20240528	095100	5266800	2090	2090	2090	2090	0
704	20240528	095000	5266800	2090	2090	2090	2090	0
705	20240528	094900	5266800	2090	2090	2090	2090	0
706	20240528	094800	5266800	2090	2090	2090	2090	0
707	20240528	094700	5266800	2090	2090	2090	2090	0
708	20240528	094600	5266800	2090	2090	2090	2090	0
709	20240528	094500	5266800	2090	2090	2090	2090	0
710	20240528	094400	5266800	2090	2090	2090	2090	0
711	20240528	094300	5266800	2090	2090	2090	2090	0
712	20240528	094200	5266800	2090	2090	2090	2090	0
713	20240528	094100	5266800	2090	2090	2090	2090	0
714	20240528	094000	5266800	2090	2090	2090	2090	0
715	20240528	093900	5266800	2090	2090	2090	2090	0
716	20240528	093800	5266800	2090	2090	2090	2090	0
717	20240528	093700	5266800	2090	2090	2090	2090	0
718	20240528	093600	5266800	2090	2090	2090	2090	0
719	20240528	093500	5266800	2090	2090	2090	2090	0
720	20240528	093400	5266800	2090	2090	2090	2090	0
721	20240528	093300	5266800	2090	2090	2090	2090	0
722	20240528	093200	5266800	2090	2090	2090	2090	0
723	20240528	093100	5266800	2090	2090	2090	2090	0
724	20240528	093000	5266800	2090	2090	2090	2090	0
725	20240528	092900	5266800	2090	2090	2090	2090	0
726	20240528	092800	5266800	2090	2090	2090	2090	2000
727	20240528	092700	1086800	2090	2090	2090	2090	0
728	20240528	092600	1086800	2090	2090	2090	2090	0
729	20240528	092500	1086800	2090	2090	2090	2090	0
730	20240528	092400	1086800	2090	2090	2090	2090	0
731	20240528	092300	1086800	2090	2090	2090	2090	0
732	20240528	092200	1086800	2090	2090	2090	2090	0
733	20240528	092100	1086800	2090	2090	2090	2090	0
734	20240528	092000	1086800	2090	2090	2090	2090	0
735	20240528	091900	1086800	2090	2090	2090	2090	0
736	20240528	091800	1086800	2090	2090	2090	2090	0
737	20240528	091700	1086800	2090	2090	2090	2090	0
738	20240528	091600	1086800	2090	2090	2090	2090	20
739	20240528	091500	1045000	2090	2090	2090	2090	0
740	20240528	091400	1045000	2090	2090	2090	2090	0
741	20240528	091300	1045000	2090	2090	2090	2090	0
742	20240528	091200	1045000	2090	2090	2090	2090	0
743	20240528	091100	1045000	2090	2090	2090	2090	0
744	20240528	091000	1045000	2090	2090	2090	2090	0
745	20240528	090900	1045000	2090	2090	2090	2090	0
746	20240528	090800	1045000	2090	2090	2090	2090	0
747	20240528	090700	1045000	2090	2090	2090	2090	0
748	20240528	090600	1045000	2090	2090	2090	2090	0
749	20240528	090500	1045000	2090	2090	2090	2090	0
750	20240528	090400	1045000	2090	2090	2090	2090	0
751	20240528	090300	1045000	2090	2090	2090	2090	0
752	20240528	090200	1045000	2090	2090	2090	2090	500
753	20240528	090100	0	2090	2090	2090	2090	0
754	20240528	090000	0	2090	2090	2090	2090	0