KissMeData/251280/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	205600	2200200	5790	5790	5790	5790	380
3	20240529	205500	2200200	5790	5790	5790	5790	0
4	20240529	205400	2200200	5790	5790	5790	5790	0
5	20240529	205300	2200200	5790	5790	5790	5790	0
6	20240529	205200	2200200	5790	5790	5790	5790	0
7	20240529	205100	2200200	5790	5790	5790	5790	0
8	20240529	205000	2200200	5790	5790	5790	5790	0
9	20240529	204900	2200200	5790	5790	5790	5790	0
10	20240529	204800	2200200	5790	5790	5790	5790	0
11	20240529	204700	2200200	5790	5790	5790	5790	0
12	20240529	204600	2200200	5790	5790	5790	5790	0
13	20240529	204500	2200200	5790	5790	5790	5790	0
14	20240529	204400	2200200	5790	5790	5790	5790	0
15	20240529	204300	2200200	5790	5790	5790	5790	0
16	20240529	204200	2200200	5790	5790	5790	5790	0
17	20240529	204100	2200200	5790	5790	5790	5790	0
18	20240529	204000	2200200	5790	5790	5790	5790	0
19	20240529	203900	2200200	5790	5790	5790	5790	0
20	20240529	203800	2200200	5790	5790	5790	5790	0
21	20240529	203700	2200200	5790	5790	5790	5790	0
22	20240529	203600	2200200	5790	5790	5790	5790	0
23	20240529	203500	2200200	5790	5790	5790	5790	0
24	20240529	203400	2200200	5790	5790	5790	5790	0
25	20240529	203300	2200200	5790	5790	5790	5790	0
26	20240529	203200	2200200	5790	5790	5790	5790	0
27	20240529	203100	2200200	5790	5790	5790	5790	0
28	20240529	203000	2200200	5790	5790	5790	5790	0
29	20240529	202900	2200200	5790	5790	5790	5790	0
30	20240529	202800	2200200	5790	5790	5790	5790	0
31	20240529	202700	2200200	5790	5790	5790	5790	0
32	20240529	202600	2200200	5790	5790	5790	5790	380
33	20240529	202500	2200200	5790	5790	5790	5790	0
34	20240529	202400	2200200	5790	5790	5790	5790	0
35	20240529	202300	2200200	5790	5790	5790	5790	0
36	20240529	202200	2200200	5790	5790	5790	5790	0
37	20240529	202100	2200200	5790	5790	5790	5790	0
38	20240529	202000	2200200	5790	5790	5790	5790	0
39	20240529	201900	2200200	5790	5790	5790	5790	0
40	20240529	201800	2200200	5790	5790	5790	5790	0
41	20240529	201700	2200200	5790	5790	5790	5790	0
42	20240529	201600	2200200	5790	5790	5790	5790	0
43	20240529	201500	2200200	5790	5790	5790	5790	0
44	20240529	201400	2200200	5790	5790	5790	5790	0
45	20240529	201300	2200200	5790	5790	5790	5790	0
46	20240529	201200	2200200	5790	5790	5790	5790	0
47	20240529	201100	2200200	5790	5790	5790	5790	0
48	20240529	201000	2200200	5790	5790	5790	5790	0
49	20240529	200900	2200200	5790	5790	5790	5790	0
50	20240529	200800	2200200	5790	5790	5790	5790	0
51	20240529	200700	2200200	5790	5790	5790	5790	0
52	20240529	200600	2200200	5790	5790	5790	5790	0
53	20240529	200500	2200200	5790	5790	5790	5790	0
54	20240529	200400	2200200	5790	5790	5790	5790	0
55	20240529	200300	2200200	5790	5790	5790	5790	0
56	20240529	200200	2200200	5790	5790	5790	5790	0
57	20240529	200100	2200200	5790	5790	5790	5790	0
58	20240529	200000	2200200	5790	5790	5790	5790	0
59	20240529	195900	2200200	5790	5790	5790	5790	0
60	20240529	195800	2200200	5790	5790	5790	5790	0
61	20240529	195700	2200200	5790	5790	5790	5790	0
62	20240529	195600	2200200	5790	5790	5790	5790	380
63	20240529	195500	2200200	5790	5790	5790	5790	0
64	20240529	195400	2200200	5790	5790	5790	5790	0
65	20240529	195300	2200200	5790	5790	5790	5790	0
66	20240529	195200	2200200	5790	5790	5790	5790	0
67	20240529	195100	2200200	5790	5790	5790	5790	0
68	20240529	195000	2200200	5790	5790	5790	5790	0
69	20240529	194900	2200200	5790	5790	5790	5790	0
70	20240529	194800	2200200	5790	5790	5790	5790	0
71	20240529	194700	2200200	5790	5790	5790	5790	0
72	20240529	194600	2200200	5790	5790	5790	5790	0
73	20240529	194500	2200200	5790	5790	5790	5790	0
74	20240529	194400	2200200	5790	5790	5790	5790	0
75	20240529	194300	2200200	5790	5790	5790	5790	0
76	20240529	194200	2200200	5790	5790	5790	5790	0
77	20240529	194100	2200200	5790	5790	5790	5790	0
78	20240529	194000	2200200	5790	5790	5790	5790	0
79	20240529	193900	2200200	5790	5790	5790	5790	0
80	20240529	193800	2200200	5790	5790	5790	5790	0
81	20240529	193700	2200200	5790	5790	5790	5790	0
82	20240529	193600	2200200	5790	5790	5790	5790	0
83	20240529	193500	2200200	5790	5790	5790	5790	0
84	20240529	193400	2200200	5790	5790	5790	5790	0
85	20240529	193300	2200200	5790	5790	5790	5790	0
86	20240529	193200	2200200	5790	5790	5790	5790	0
87	20240529	193100	2200200	5790	5790	5790	5790	0
88	20240529	193000	2200200	5790	5790	5790	5790	0
89	20240529	192900	2200200	5790	5790	5790	5790	0
90	20240529	192800	2200200	5790	5790	5790	5790	0
91	20240529	192700	2200200	5790	5790	5790	5790	0
92	20240529	192600	2200200	5790	5790	5790	5790	380
93	20240529	192500	2200200	5790	5790	5790	5790	0
94	20240529	192400	2200200	5790	5790	5790	5790	0
95	20240529	192300	2200200	5790	5790	5790	5790	0
96	20240529	192200	2200200	5790	5790	5790	5790	0
97	20240529	192100	2200200	5790	5790	5790	5790	0
98	20240529	192000	2200200	5790	5790	5790	5790	0
99	20240529	191900	2200200	5790	5790	5790	5790	0
100	20240529	191800	2200200	5790	5790	5790	5790	0
101	20240529	191700	2200200	5790	5790	5790	5790	0
102	20240529	191600	2200200	5790	5790	5790	5790	0
103	20240529	191500	2200200	5790	5790	5790	5790	0
104	20240529	191400	2200200	5790	5790	5790	5790	0
105	20240529	191300	2200200	5790	5790	5790	5790	0
106	20240529	191200	2200200	5790	5790	5790	5790	0
107	20240529	191100	2200200	5790	5790	5790	5790	0
108	20240529	191000	2200200	5790	5790	5790	5790	0
109	20240529	190900	2200200	5790	5790	5790	5790	0
110	20240529	190800	2200200	5790	5790	5790	5790	0
111	20240529	190700	2200200	5790	5790	5790	5790	0
112	20240529	190600	2200200	5790	5790	5790	5790	0
113	20240529	190500	2200200	5790	5790	5790	5790	0
114	20240529	190400	2200200	5790	5790	5790	5790	0
115	20240529	190300	2200200	5790	5790	5790	5790	0
116	20240529	190200	2200200	5790	5790	5790	5790	0
117	20240529	190100	2200200	5790	5790	5790	5790	0
118	20240529	190000	2200200	5790	5790	5790	5790	0
119	20240529	185900	2200200	5790	5790	5790	5790	0
120	20240529	185800	2200200	5790	5790	5790	5790	0
121	20240529	185700	2200200	5790	5790	5790	5790	0
122	20240529	185600	2200200	5790	5790	5790	5790	380
123	20240529	185500	2200200	5790	5790	5790	5790	0
124	20240529	185400	2200200	5790	5790	5790	5790	0
125	20240529	185300	2200200	5790	5790	5790	5790	0
126	20240529	185200	2200200	5790	5790	5790	5790	0
127	20240529	185100	2200200	5790	5790	5790	5790	0
128	20240529	185000	2200200	5790	5790	5790	5790	0
129	20240529	184900	2200200	5790	5790	5790	5790	0
130	20240529	184800	2200200	5790	5790	5790	5790	0
131	20240529	184700	2200200	5790	5790	5790	5790	0
132	20240529	184600	2200200	5790	5790	5790	5790	0
133	20240529	184500	2200200	5790	5790	5790	5790	0
134	20240529	184400	2200200	5790	5790	5790	5790	0
135	20240529	184300	2200200	5790	5790	5790	5790	0
136	20240529	184200	2200200	5790	5790	5790	5790	0
137	20240529	184100	2200200	5790	5790	5790	5790	0
138	20240529	184000	2200200	5790	5790	5790	5790	0
139	20240529	183900	2200200	5790	5790	5790	5790	0
140	20240529	183800	2200200	5790	5790	5790	5790	0
141	20240529	183700	2200200	5790	5790	5790	5790	0
142	20240529	183600	2200200	5790	5790	5790	5790	0
143	20240529	183500	2200200	5790	5790	5790	5790	0
144	20240529	183400	2200200	5790	5790	5790	5790	0
145	20240529	183300	2200200	5790	5790	5790	5790	0
146	20240529	183200	2200200	5790	5790	5790	5790	0
147	20240529	183100	2200200	5790	5790	5790	5790	0
148	20240529	183000	2200200	5790	5790	5790	5790	0
149	20240529	182900	2200200	5790	5790	5790	5790	0
150	20240529	182800	2200200	5790	5790	5790	5790	0
151	20240529	182700	2200200	5790	5790	5790	5790	0
152	20240529	182600	2200200	5790	5790	5790	5790	380
153	20240529	182500	2200200	5790	5790	5790	5790	0
154	20240529	182400	2200200	5790	5790	5790	5790	0
155	20240529	182300	2200200	5790	5790	5790	5790	0
156	20240529	182200	2200200	5790	5790	5790	5790	0
157	20240529	182100	2200200	5790	5790	5790	5790	0
158	20240529	182000	2200200	5790	5790	5790	5790	0
159	20240529	181900	2200200	5790	5790	5790	5790	0
160	20240529	181800	2200200	5790	5790	5790	5790	0
161	20240529	181700	2200200	5790	5790	5790	5790	0
162	20240529	181600	2200200	5790	5790	5790	5790	0
163	20240529	181500	2200200	5790	5790	5790	5790	0
164	20240529	181400	2200200	5790	5790	5790	5790	0
165	20240529	181300	2200200	5790	5790	5790	5790	0
166	20240529	181200	2200200	5790	5790	5790	5790	0
167	20240529	181100	2200200	5790	5790	5790	5790	0
168	20240529	181000	2200200	5790	5790	5790	5790	0
169	20240529	180900	2200200	5790	5790	5790	5790	0
170	20240529	180800	2200200	5790	5790	5790	5790	0
171	20240529	180700	2200200	5790	5790	5790	5790	0
172	20240529	180600	2200200	5790	5790	5790	5790	0
173	20240529	180500	2200200	5790	5790	5790	5790	0
174	20240529	180400	2200200	5790	5790	5790	5790	0
175	20240529	180300	2200200	5790	5790	5790	5790	0
176	20240529	180200	2200200	5790	5790	5790	5790	0
177	20240529	180100	2200200	5790	5790	5790	5790	0
178	20240529	180000	2200200	5790	5790	5790	5790	0
179	20240529	175900	2200200	5790	5790	5790	5790	0
180	20240529	175800	2200200	5790	5790	5790	5790	0
181	20240529	175700	2200200	5790	5790	5790	5790	0
182	20240529	175600	2200200	5790	5790	5790	5790	380
183	20240529	175500	2200200	5790	5790	5790	5790	0
184	20240529	175400	2200200	5790	5790	5790	5790	0
185	20240529	175300	2200200	5790	5790	5790	5790	0
186	20240529	175200	2200200	5790	5790	5790	5790	0
187	20240529	175100	2200200	5790	5790	5790	5790	0
188	20240529	175000	2200200	5790	5790	5790	5790	0
189	20240529	174900	2200200	5790	5790	5790	5790	0
190	20240529	174800	2200200	5790	5790	5790	5790	0
191	20240529	174700	2200200	5790	5790	5790	5790	0
192	20240529	174600	2200200	5790	5790	5790	5790	0
193	20240529	174500	2200200	5790	5790	5790	5790	0
194	20240529	174400	2200200	5790	5790	5790	5790	0
195	20240529	174300	2200200	5790	5790	5790	5790	0
196	20240529	174200	2200200	5790	5790	5790	5790	0
197	20240529	174100	2200200	5790	5790	5790	5790	0
198	20240529	174000	2200200	5790	5790	5790	5790	0
199	20240529	173900	2200200	5790	5790	5790	5790	0
200	20240529	173800	2200200	5790	5790	5790	5790	0
201	20240529	173700	2200200	5790	5790	5790	5790	0
202	20240529	173600	2200200	5790	5790	5790	5790	0
203	20240529	173500	2200200	5790	5790	5790	5790	0
204	20240529	173400	2200200	5790	5790	5790	5790	0
205	20240529	173300	2200200	5790	5790	5790	5790	0
206	20240529	173200	2200200	5790	5790	5790	5790	0
207	20240529	173100	2200200	5790	5790	5790	5790	0
208	20240529	173000	2200200	5790	5790	5790	5790	0
209	20240529	172900	2200200	5790	5790	5790	5790	0
210	20240529	172800	2200200	5790	5790	5790	5790	0
211	20240529	172700	2200200	5790	5790	5790	5790	0
212	20240529	172600	2200200	5790	5790	5790	5790	380
213	20240529	172500	2200200	5790	5790	5790	5790	0
214	20240529	172400	2200200	5790	5790	5790	5790	0
215	20240529	172300	2200200	5790	5790	5790	5790	0
216	20240529	172200	2200200	5790	5790	5790	5790	0
217	20240529	172100	2200200	5790	5790	5790	5790	0
218	20240529	172000	2200200	5790	5790	5790	5790	0
219	20240529	171900	2200200	5790	5790	5790	5790	0
220	20240529	171800	2200200	5790	5790	5790	5790	0
221	20240529	171700	2200200	5790	5790	5790	5790	0
222	20240529	171600	2200200	5790	5790	5790	5790	0
223	20240529	171500	2200200	5790	5790	5790	5790	0
224	20240529	171400	2200200	5790	5790	5790	5790	0
225	20240529	171300	2200200	5790	5790	5790	5790	0
226	20240529	171200	2200200	5790	5790	5790	5790	0
227	20240529	171100	2200200	5790	5790	5790	5790	0
228	20240529	171000	2200200	5790	5790	5790	5790	0
229	20240529	170900	2200200	5790	5790	5790	5790	0
230	20240529	170800	2200200	5790	5790	5790	5790	0
231	20240529	170700	2200200	5790	5790	5790	5790	0
232	20240529	170600	2200200	5790	5790	5790	5790	0
233	20240529	170500	2200200	5790	5790	5790	5790	0
234	20240529	170400	2200200	5790	5790	5790	5790	0
235	20240529	170300	2200200	5790	5790	5790	5790	0
236	20240529	170200	2200200	5790	5790	5790	5790	0
237	20240529	170100	2200200	5790	5790	5790	5790	0
238	20240529	170000	2200200	5790	5790	5790	5790	0
239	20240529	165900	2200200	5790	5790	5790	5790	0
240	20240529	165800	2200200	5790	5790	5790	5790	0
241	20240529	165700	2200200	5790	5790	5790	5790	0
242	20240529	165600	2200200	5790	5790	5790	5790	380
243	20240529	165500	2200200	5790	5790	5790	5790	0
244	20240529	165400	2200200	5790	5790	5790	5790	0
245	20240529	165300	2200200	5790	5790	5790	5790	0
246	20240529	165200	2200200	5790	5790	5790	5790	0
247	20240529	165100	2200200	5790	5790	5790	5790	0
248	20240529	165000	2200200	5790	5790	5790	5790	0
249	20240529	164900	2200200	5790	5790	5790	5790	0
250	20240529	164800	2200200	5790	5790	5790	5790	0
251	20240529	164700	2200200	5790	5790	5790	5790	0
252	20240529	164600	2200200	5790	5790	5790	5790	0
253	20240529	164500	2200200	5790	5790	5790	5790	0
254	20240529	164400	2200200	5790	5790	5790	5790	0
255	20240529	164300	2200200	5790	5790	5790	5790	0
256	20240529	164200	2200200	5790	5790	5790	5790	0
257	20240529	164100	2200200	5790	5790	5790	5790	0
258	20240529	164000	2200200	5790	5790	5790	5790	0
259	20240529	163900	2200200	5790	5790	5790	5790	0
260	20240529	163800	2200200	5790	5790	5790	5790	0
261	20240529	163700	2200200	5790	5790	5790	5790	0
262	20240529	163600	2200200	5790	5790	5790	5790	0
263	20240529	163500	2200200	5790	5790	5790	5790	0
264	20240529	163400	2200200	5790	5790	5790	5790	0
265	20240529	163300	2200200	5790	5790	5790	5790	0
266	20240529	163200	2200200	5790	5790	5790	5790	0
267	20240529	163100	2200200	5790	5790	5790	5790	0
268	20240529	163000	2200200	5790	5790	5790	5790	0
269	20240529	162900	2200200	5790	5790	5790	5790	0
270	20240529	162800	2200200	5790	5790	5790	5790	0
271	20240529	162700	2200200	5790	5790	5790	5790	0
272	20240529	162600	2200200	5790	5790	5790	5790	380
273	20240529	162500	2200200	5790	5790	5790	5790	0
274	20240529	162400	2200200	5790	5790	5790	5790	0
275	20240529	162300	2200200	5790	5790	5790	5790	0
276	20240529	162200	2200200	5790	5790	5790	5790	0
277	20240529	162100	2200200	5790	5790	5790	5790	0
278	20240529	162000	2200200	5790	5790	5790	5790	0
279	20240529	161900	2200200	5790	5790	5790	5790	0
280	20240529	161800	2200200	5790	5790	5790	5790	0
281	20240529	161700	2200200	5790	5790	5790	5790	0
282	20240529	161600	2200200	5790	5790	5790	5790	0
283	20240529	161500	2200200	5790	5790	5790	5790	0
284	20240529	161400	2200200	5790	5790	5790	5790	0
285	20240529	161300	2200200	5790	5790	5790	5790	0
286	20240529	161200	2200200	5790	5790	5790	5790	0
287	20240529	161100	2200200	5790	5790	5790	5790	0
288	20240529	161000	2200200	5790	5790	5790	5790	0
289	20240529	160900	2200200	5790	5790	5790	5790	0
290	20240529	160800	2200200	5790	5790	5790	5790	0
291	20240529	160700	2200200	5790	5790	5790	5790	0
292	20240529	160600	2200200	5790	5790	5790	5790	0
293	20240529	160500	2200200	5790	5790	5790	5790	0
294	20240529	160400	2200200	5790	5790	5790	5790	0
295	20240529	160300	2200200	5790	5790	5790	5790	0
296	20240529	160200	2200200	5790	5790	5790	5790	0
297	20240529	160100	2200200	5790	5790	5790	5790	0
298	20240529	160000	2200200	5790	5790	5790	5790	0
299	20240529	155900	2200200	5790	5790	5790	5790	0
300	20240529	155800	2200200	5790	5790	5790	5790	0
301	20240529	155700	2200200	5790	5790	5790	5790	0
302	20240529	155600	2200200	5790	5790	5790	5790	380
303	20240529	155500	2200200	5790	5790	5790	5790	0
304	20240529	155400	2200200	5790	5790	5790	5790	0
305	20240529	155300	2200200	5790	5790	5790	5790	0
306	20240529	155200	2200200	5790	5790	5790	5790	0
307	20240529	155100	2200200	5790	5790	5790	5790	0
308	20240529	155000	2200200	5790	5790	5790	5790	0
309	20240529	154900	2200200	5790	5790	5790	5790	0
310	20240529	154800	2200200	5790	5790	5790	5790	0
311	20240529	154700	2200200	5790	5790	5790	5790	0
312	20240529	154600	2200200	5790	5790	5790	5790	0
313	20240529	154500	2200200	5790	5790	5790	5790	0
314	20240529	154400	2200200	5790	5790	5790	5790	0
315	20240529	154300	2200200	5790	5790	5790	5790	0
316	20240529	154200	2200200	5790	5790	5790	5790	0
317	20240529	154100	2200200	5790	5790	5790	5790	0
318	20240529	154000	2200200	5790	5790	5790	5790	0
319	20240529	153900	2200200	5790	5790	5790	5790	0
320	20240529	153800	2200200	5790	5790	5790	5790	0
321	20240529	153700	2200200	5790	5790	5790	5790	0
322	20240529	153600	2200200	5790	5790	5790	5790	0
323	20240529	153500	2200200	5790	5790	5790	5790	0
324	20240529	153400	2200200	5790	5790	5790	5790	0
325	20240529	153300	2200200	5790	5790	5790	5790	0
326	20240529	153200	2200200	5790	5790	5790	5790	0
327	20240529	153100	2200200	5790	5790	5790	5790	0
328	20240529	153000	2200200	5790	5790	5790	5790	0
329	20240529	152900	2200200	5790	5790	5790	5790	0
330	20240529	152800	2200200	5790	5790	5790	5790	0
331	20240529	152700	2200200	5790	5790	5790	5790	0
332	20240529	152600	2200200	5790	5790	5790	5790	0
333	20240529	152500	2200200	5790	5790	5790	5790	0
334	20240529	152400	2200200	5790	5790	5790	5790	0
335	20240529	152300	2200200	5790	5790	5790	5790	0
336	20240529	152200	2200200	5790	5790	5790	5790	0
337	20240529	152100	2200200	5790	5790	5790	5790	0
338	20240529	152000	2200200	5790	5790	5790	5790	0
339	20240529	151900	2200200	5790	5790	5790	5790	0
340	20240529	151800	2200200	5790	5790	5790	5790	0
341	20240529	151700	2200200	5790	5790	5790	5790	0
342	20240529	151600	2200200	5790	5790	5790	5790	0
343	20240529	151500	2200200	5790	5790	5790	5790	0
344	20240529	151400	2200200	5790	5790	5790	5790	0
345	20240529	151300	2200200	5790	5790	5790	5790	0
346	20240529	151200	2200200	5790	5790	5790	5790	0
347	20240529	151100	2200200	5790	5790	5790	5790	0
348	20240529	151000	2200200	5790	5790	5790	5790	0
349	20240529	150900	2200200	5790	5790	5790	5790	0
350	20240529	150800	2200200	5790	5790	5790	5790	0
351	20240529	150700	2200200	5790	5790	5790	5790	0
352	20240529	150600	2200200	5790	5790	5790	5790	0
353	20240529	150500	2200200	5790	5790	5790	5790	0
354	20240529	150400	2200200	5790	5790	5790	5790	0
355	20240529	150300	2200200	5790	5790	5790	5790	0
356	20240529	150200	2200200	5790	5790	5790	5790	0
357	20240529	150100	2200200	5790	5790	5790	5790	0
358	20240529	150000	2200200	5790	5790	5790	5790	0
359	20240529	145900	2200200	5790	5790	5790	5790	0
360	20240529	145800	2200200	5790	5790	5790	5790	0
361	20240529	145700	2200200	5790	5790	5790	5790	0
362	20240529	145600	2200200	5790	5790	5790	5790	0
363	20240529	145500	2200200	5790	5790	5790	5790	0
364	20240529	145400	2200200	5790	5790	5790	5790	0
365	20240529	145300	2200200	5790	5790	5790	5790	0
366	20240529	145200	2200200	5790	5790	5790	5790	0
367	20240529	145100	2200200	5790	5790	5790	5790	0
368	20240529	145000	2200200	5790	5790	5790	5790	0
369	20240529	144900	2200200	5790	5790	5790	5790	0
370	20240529	144800	2200200	5790	5790	5790	5790	0
371	20240529	144700	2200200	5790	5790	5790	5790	0
372	20240529	144600	2200200	5790	5790	5790	5790	0
373	20240529	144500	2200200	5790	5790	5790	5790	0
374	20240529	144400	2200200	5790	5790	5790	5790	0
375	20240529	144300	2200200	5790	5790	5790	5790	0
376	20240529	144200	2200200	5790	5790	5790	5790	0
377	20240529	144100	2200200	5790	5790	5790	5790	0
378	20240529	144000	2200200	5790	5790	5790	5790	0
379	20240529	143900	2200200	5790	5790	5790	5790	0
380	20240529	143800	2200200	5790	5790	5790	5790	0
381	20240529	143700	2200200	5790	5790	5790	5790	0
382	20240529	143600	2200200	5790	5790	5790	5790	0
383	20240529	143500	2200200	5790	5790	5790	5790	0
384	20240529	143400	2200200	5790	5790	5790	5790	0
385	20240529	143300	2200200	5790	5790	5790	5790	0
386	20240529	143200	2200200	5790	5790	5790	5790	0
387	20240529	143100	2200200	5790	5790	5790	5790	0
388	20240529	143000	2200200	5790	5790	5790	5790	0
389	20240529	142900	2200200	5790	5790	5790	5790	0
390	20240529	142800	2200200	5790	5790	5790	5790	0
391	20240529	142700	2200200	5790	5790	5790	5790	0
392	20240529	142600	2200200	5790	5790	5790	5790	0
393	20240529	142500	2200200	5790	5790	5790	5790	0
394	20240529	142400	2200200	5790	5790	5790	5790	0
395	20240529	142300	2200200	5790	5790	5790	5790	0
396	20240529	142200	2200200	5790	5790	5790	5790	0
397	20240529	142100	2200200	5790	5790	5790	5790	0
398	20240529	142000	2200200	5790	5790	5790	5790	0
399	20240529	141900	2200200	5790	5790	5790	5790	0
400	20240529	141800	2200200	5790	5790	5790	5790	0
401	20240529	141700	2200200	5790	5790	5790	5790	0
402	20240529	141600	2200200	5790	5790	5790	5790	0
403	20240529	141500	2200200	5790	5790	5790	5790	0
404	20240529	141400	2200200	5790	5790	5790	5790	0
405	20240529	141300	2200200	5790	5790	5790	5790	0
406	20240529	141200	2200200	5790	5790	5790	5790	0
407	20240529	141100	2200200	5790	5790	5790	5790	0
408	20240529	141000	2200200	5790	5790	5790	5790	0
409	20240529	140900	2200200	5790	5790	5790	5790	0
410	20240529	140800	2200200	5790	5790	5790	5790	0
411	20240529	140700	2200200	5790	5790	5790	5790	0
412	20240529	140600	2200200	5790	5790	5790	5790	0
413	20240529	140500	2200200	5790	5790	5790	5790	0
414	20240529	140400	2200200	5790	5790	5790	5790	0
415	20240529	140300	2200200	5790	5790	5790	5790	0
416	20240529	140200	2200200	5790	5790	5790	5790	0
417	20240529	140100	2200200	5790	5790	5790	5790	0
418	20240529	140000	2200200	5790	5790	5790	5790	0
419	20240529	135900	2200200	5790	5790	5790	5790	0
420	20240529	135800	2200200	5790	5790	5790	5790	0
421	20240529	135700	2200200	5790	5790	5790	5790	0
422	20240529	135600	2200200	5790	5790	5790	5790	0
423	20240529	135500	2200200	5790	5790	5790	5790	0
424	20240529	135400	2200200	5790	5790	5790	5790	0
425	20240529	135300	2200200	5790	5790	5790	5790	0
426	20240529	135200	2200200	5790	5790	5790	5790	0
427	20240529	135100	2200200	5790	5790	5790	5790	0
428	20240529	135000	2200200	5790	5790	5790	5790	0
429	20240529	134900	2200200	5790	5790	5790	5790	0
430	20240529	134800	2200200	5790	5790	5790	5790	0
431	20240529	134700	2200200	5790	5790	5790	5790	0
432	20240529	134600	2200200	5790	5790	5790	5790	0
433	20240529	134500	2200200	5790	5790	5790	5790	0
434	20240529	134400	2200200	5790	5790	5790	5790	0
435	20240529	134300	2200200	5790	5790	5790	5790	0
436	20240529	134200	2200200	5790	5790	5790	5790	0
437	20240529	134100	2200200	5790	5790	5790	5790	0
438	20240529	134000	2200200	5790	5790	5790	5790	0
439	20240529	133900	2200200	5790	5790	5790	5790	0
440	20240529	133800	2200200	5790	5790	5790	5790	0
441	20240529	133700	2200200	5790	5790	5790	5790	0
442	20240529	133600	2200200	5790	5790	5790	5790	0
443	20240529	133500	2200200	5790	5790	5790	5790	0
444	20240529	133400	2200200	5790	5790	5790	5790	0
445	20240529	133300	2200200	5790	5790	5790	5790	0
446	20240529	133200	2200200	5790	5790	5790	5790	0
447	20240529	133100	2200200	5790	5790	5790	5790	0
448	20240529	133000	2200200	5790	5790	5790	5790	0
449	20240529	132900	2200200	5790	5790	5790	5790	0
450	20240529	132800	2200200	5790	5790	5790	5790	0
451	20240529	132700	2200200	5790	5790	5790	5790	0
452	20240529	132600	2200200	5790	5790	5790	5790	0
453	20240529	132500	2200200	5790	5790	5790	5790	0
454	20240529	132400	2200200	5790	5790	5790	5790	0
455	20240529	132300	2200200	5790	5790	5790	5790	0
456	20240529	132200	2200200	5790	5790	5790	5790	0
457	20240529	132100	2200200	5790	5790	5790	5790	0
458	20240529	132000	2200200	5790	5790	5790	5790	0
459	20240529	131900	2200200	5790	5790	5790	5790	0
460	20240529	131800	2200200	5790	5790	5790	5790	0
461	20240529	131700	2200200	5790	5790	5790	5790	0
462	20240529	131600	2200200	5790	5790	5790	5790	0
463	20240529	131500	2200200	5790	5790	5790	5790	0
464	20240529	131400	2200200	5790	5790	5790	5790	0
465	20240529	131300	2200200	5790	5790	5790	5790	0
466	20240529	131200	2200200	5790	5790	5790	5790	0
467	20240529	131100	2200200	5790	5790	5790	5790	0
468	20240529	131000	2200200	5790	5790	5790	5790	0
469	20240529	130900	2200200	5790	5790	5790	5790	0
470	20240529	130800	2200200	5790	5790	5790	5790	0
471	20240529	130700	2200200	5790	5790	5790	5790	0
472	20240529	130600	2200200	5790	5790	5790	5790	0
473	20240529	130500	2200200	5790	5790	5790	5790	0
474	20240529	130400	2200200	5790	5790	5790	5790	0
475	20240529	130300	2200200	5790	5790	5790	5790	0
476	20240529	130200	2200200	5790	5790	5790	5790	0
477	20240529	130100	2200200	5790	5790	5790	5790	0
478	20240529	130000	2200200	5790	5790	5790	5790	0
479	20240529	125900	2200200	5790	5790	5790	5790	0
480	20240529	125800	2200200	5790	5790	5790	5790	0
481	20240529	125700	2200200	5790	5790	5790	5790	0
482	20240529	125600	2200200	5790	5790	5790	5790	0
483	20240529	125500	2200200	5790	5790	5790	5790	0
484	20240529	125400	2200200	5790	5790	5790	5790	0
485	20240529	125300	2200200	5790	5790	5790	5790	0
486	20240529	125200	2200200	5790	5790	5790	5790	0
487	20240529	125100	2200200	5790	5790	5790	5790	0
488	20240529	125000	2200200	5790	5790	5790	5790	0
489	20240529	124900	2200200	5790	5790	5790	5790	0
490	20240529	124800	2200200	5790	5790	5790	5790	0
491	20240529	124700	2200200	5790	5790	5790	5790	0
492	20240529	124600	2200200	5790	5790	5790	5790	0
493	20240529	124500	2200200	5790	5790	5790	5790	0
494	20240529	124400	2200200	5790	5790	5790	5790	0
495	20240529	124300	2200200	5790	5790	5790	5790	0
496	20240529	124200	2200200	5790	5790	5790	5790	0
497	20240529	124100	2200200	5790	5790	5790	5790	0
498	20240529	124000	2200200	5790	5790	5790	5790	0
499	20240529	123900	2200200	5790	5790	5790	5790	0
500	20240529	123800	2200200	5790	5790	5790	5790	0
501	20240529	123700	2200200	5790	5790	5790	5790	0
502	20240529	123600	2200200	5790	5790	5790	5790	0
503	20240529	123500	2200200	5790	5790	5790	5790	0
504	20240529	123400	2200200	5790	5790	5790	5790	0
505	20240529	123300	2200200	5790	5790	5790	5790	0
506	20240529	123200	2200200	5790	5790	5790	5790	0
507	20240529	123100	2200200	5790	5790	5790	5790	0
508	20240529	123000	2200200	5790	5790	5790	5790	0
509	20240529	122900	2200200	5790	5790	5790	5790	0
510	20240529	122800	2200200	5790	5790	5790	5790	0
511	20240529	122700	2200200	5790	5790	5790	5790	0
512	20240529	122600	2200200	5790	5790	5790	5790	0
513	20240529	122500	2200200	5790	5790	5790	5790	0
514	20240529	122400	2200200	5790	5790	5790	5790	0
515	20240529	122300	2200200	5790	5790	5790	5790	0
516	20240529	122200	2200200	5790	5790	5790	5790	0
517	20240529	122100	2200200	5790	5790	5790	5790	0
518	20240529	122000	2200200	5790	5790	5790	5790	0
519	20240529	121900	2200200	5790	5790	5790	5790	0
520	20240529	121800	2200200	5790	5790	5790	5790	0
521	20240529	121700	2200200	5790	5790	5790	5790	0
522	20240529	121600	2200200	5790	5790	5790	5790	0
523	20240529	121500	2200200	5790	5790	5790	5790	0
524	20240529	121400	2200200	5790	5790	5790	5790	0
525	20240529	121300	2200200	5790	5790	5790	5790	0
526	20240529	121200	2200200	5790	5790	5790	5790	0
527	20240529	121100	2200200	5790	5790	5790	5790	0
528	20240529	121000	2200200	5790	5790	5790	5790	0
529	20240529	120900	2200200	5790	5790	5790	5790	0
530	20240529	120800	2200200	5790	5790	5790	5790	0
531	20240529	120700	2200200	5790	5790	5790	5790	0
532	20240529	120600	2200200	5790	5790	5790	5790	0
533	20240529	120500	2200200	5790	5790	5790	5790	0
534	20240529	120400	2200200	5790	5790	5790	5790	0
535	20240529	120300	2200200	5790	5790	5790	5790	0
536	20240529	120200	2200200	5790	5790	5790	5790	0
537	20240529	120100	2200200	5790	5790	5790	5790	0
538	20240529	120000	2200200	5790	5790	5790	5790	0
539	20240529	115900	2200200	5790	5790	5790	5790	0
540	20240529	115800	2200200	5790	5790	5790	5790	0
541	20240529	115700	2200200	5790	5790	5790	5790	0
542	20240529	115600	2200200	5790	5790	5790	5790	0
543	20240529	115500	2200200	5790	5790	5790	5790	0
544	20240529	115400	2200200	5790	5790	5790	5790	0
545	20240529	115300	2200200	5790	5790	5790	5790	0
546	20240529	115200	2200200	5790	5790	5790	5790	0
547	20240529	115100	2200200	5790	5790	5790	5790	0
548	20240529	115000	2200200	5790	5790	5790	5790	0
549	20240529	114900	2200200	5790	5790	5790	5790	0
550	20240529	114800	2200200	5790	5790	5790	5790	0
551	20240529	114700	2200200	5790	5790	5790	5790	0
552	20240529	114600	2200200	5790	5790	5790	5790	0
553	20240529	114500	2200200	5790	5790	5790	5790	0
554	20240529	114400	2200200	5790	5790	5790	5790	0
555	20240529	114300	2200200	5790	5790	5790	5790	0
556	20240529	114200	2200200	5790	5790	5790	5790	0
557	20240529	114100	2200200	5790	5790	5790	5790	0
558	20240529	114000	2200200	5790	5790	5790	5790	0
559	20240529	113900	2200200	5790	5790	5790	5790	0
560	20240529	113800	2200200	5790	5790	5790	5790	0
561	20240529	113700	2200200	5790	5790	5790	5790	0
562	20240529	113600	2200200	5790	5790	5790	5790	0
563	20240529	113500	2200200	5790	5790	5790	5790	0
564	20240529	113400	2200200	5790	5790	5790	5790	0
565	20240529	113300	2200200	5790	5790	5790	5790	0
566	20240529	113200	2200200	5790	5790	5790	5790	0
567	20240529	113100	2200200	5790	5790	5790	5790	0
568	20240529	113000	2200200	5790	5790	5790	5790	0
569	20240529	112900	2200200	5790	5790	5790	5790	0
570	20240529	112800	2200200	5790	5790	5790	5790	0
571	20240529	112700	2200200	5790	5790	5790	5790	0
572	20240529	112600	2200200	5790	5790	5790	5790	0
573	20240529	112500	2200200	5790	5790	5790	5790	0
574	20240529	112400	2200200	5790	5790	5790	5790	0
575	20240529	112300	2200200	5790	5790	5790	5790	0
576	20240529	112200	2200200	5790	5790	5790	5790	0
577	20240529	112100	2200200	5790	5790	5790	5790	0
578	20240529	112000	2200200	5790	5790	5790	5790	0
579	20240529	111900	2200200	5790	5790	5790	5790	0
580	20240529	111800	2200200	5790	5790	5790	5790	0
581	20240529	111700	2200200	5790	5790	5790	5790	0
582	20240529	111600	2200200	5790	5790	5790	5790	0
583	20240529	111500	2200200	5790	5790	5790	5790	0
584	20240529	111400	2200200	5790	5790	5790	5790	0
585	20240529	111300	2200200	5790	5790	5790	5790	0
586	20240529	111200	2200200	5790	5790	5790	5790	0
587	20240529	111100	2200200	5790	5790	5790	5790	0
588	20240529	111000	2200200	5790	5790	5790	5790	0
589	20240529	110900	2200200	5790	5790	5790	5790	0
590	20240529	110800	2200200	5790	5790	5790	5790	0
591	20240529	110700	2200200	5790	5790	5790	5790	0
592	20240529	110600	2200200	5790	5790	5790	5790	0
593	20240529	110500	2200200	5790	5790	5790	5790	0
594	20240529	110400	2200200	5790	5790	5790	5790	0
595	20240529	110300	2200200	5790	5790	5790	5790	0
596	20240529	110200	2200200	5790	5790	5790	5790	0
597	20240529	110100	2200200	5790	5790	5790	5790	0
598	20240529	110000	2200200	5790	5790	5790	5790	0
599	20240529	105900	2200200	5790	5790	5790	5790	0
600	20240529	105800	2200200	5790	5790	5790	5790	0
601	20240529	105700	2200200	5790	5790	5790	5790	0
602	20240529	105600	2200200	5790	5790	5790	5790	0
603	20240529	105500	2200200	5790	5790	5790	5790	0
604	20240529	105400	2200200	5790	5790	5790	5790	0
605	20240529	105300	2200200	5790	5790	5790	5790	0
606	20240529	105200	2200200	5790	5790	5790	5790	0
607	20240529	105100	2200200	5790	5790	5790	5790	0
608	20240529	105000	2200200	5790	5790	5790	5790	0
609	20240529	104900	2200200	5790	5790	5790	5790	0
610	20240529	104800	2200200	5790	5790	5790	5790	380
611	20240529	104700	0	5790	5790	5790	5790	0
612	20240529	104600	0	5790	5790	5790	5790	0
613	20240529	104500	0	5790	5790	5790	5790	0
614	20240529	104400	0	5790	5790	5790	5790	0
615	20240529	104300	0	5790	5790	5790	5790	0
616	20240529	104200	0	5790	5790	5790	5790	0
617	20240529	104100	0	5790	5790	5790	5790	0
618	20240529	104000	0	5790	5790	5790	5790	0
619	20240529	103900	0	5790	5790	5790	5790	0
620	20240529	103800	0	5790	5790	5790	5790	0
621	20240529	103700	0	5790	5790	5790	5790	0
622	20240529	103600	0	5790	5790	5790	5790	0
623	20240529	103500	0	5790	5790	5790	5790	0
624	20240529	103400	0	5790	5790	5790	5790	0
625	20240529	103300	0	5790	5790	5790	5790	0
626	20240529	103200	0	5790	5790	5790	5790	0
627	20240529	103100	0	5790	5790	5790	5790	0
628	20240529	103000	0	5790	5790	5790	5790	0
629	20240529	102900	0	5790	5790	5790	5790	0
630	20240529	102800	0	5790	5790	5790	5790	0
631	20240529	102700	0	5790	5790	5790	5790	0
632	20240529	102600	0	5790	5790	5790	5790	0
633	20240529	102500	0	5790	5790	5790	5790	0
634	20240529	102400	0	5790	5790	5790	5790	0
635	20240529	102300	0	5790	5790	5790	5790	0
636	20240529	102200	0	5790	5790	5790	5790	0
637	20240529	102100	0	5790	5790	5790	5790	0
638	20240529	102000	0	5790	5790	5790	5790	0
639	20240529	101900	0	5790	5790	5790	5790	0
640	20240529	101800	0	5790	5790	5790	5790	0
641	20240529	101700	0	5790	5790	5790	5790	0
642	20240529	101600	0	5790	5790	5790	5790	0
643	20240529	101500	0	5790	5790	5790	5790	0
644	20240529	101400	0	5790	5790	5790	5790	0
645	20240529	101300	0	5790	5790	5790	5790	0
646	20240529	101200	0	5790	5790	5790	5790	0
647	20240529	101100	0	5790	5790	5790	5790	0
648	20240529	101000	0	5790	5790	5790	5790	0
649	20240529	100900	0	5790	5790	5790	5790	0
650	20240529	100800	0	5790	5790	5790	5790	0
651	20240529	100700	0	5790	5790	5790	5790	0
652	20240529	100600	0	5790	5790	5790	5790	0
653	20240529	100500	0	5790	5790	5790	5790	0
654	20240529	100400	0	5790	5790	5790	5790	0
655	20240529	100300	0	5790	5790	5790	5790	0
656	20240529	100200	0	5790	5790	5790	5790	0
657	20240529	100100	0	5790	5790	5790	5790	0
658	20240529	100000	0	5790	5790	5790	5790	0
659	20240529	095900	0	5790	5790	5790	5790	0
660	20240529	095800	0	5790	5790	5790	5790	0
661	20240529	095700	0	5790	5790	5790	5790	0
662	20240529	095600	0	5790	5790	5790	5790	0
663	20240529	095500	0	5790	5790	5790	5790	0
664	20240529	095400	0	5790	5790	5790	5790	0
665	20240529	095300	0	5790	5790	5790	5790	0
666	20240529	095200	0	5790	5790	5790	5790	0
667	20240529	095100	0	5790	5790	5790	5790	0
668	20240529	095000	0	5790	5790	5790	5790	0
669	20240529	094900	0	5790	5790	5790	5790	0
670	20240529	094800	0	5790	5790	5790	5790	0
671	20240529	094700	0	5790	5790	5790	5790	0
672	20240529	094600	0	5790	5790	5790	5790	0
673	20240529	094500	0	5790	5790	5790	5790	0
674	20240529	094400	0	5790	5790	5790	5790	0
675	20240529	094300	0	5790	5790	5790	5790	0
676	20240529	094200	0	5790	5790	5790	5790	0
677	20240529	094100	0	5790	5790	5790	5790	0
678	20240529	094000	0	5790	5790	5790	5790	0
679	20240529	093900	0	5790	5790	5790	5790	0
680	20240529	093800	0	5790	5790	5790	5790	0
681	20240529	093700	0	5790	5790	5790	5790	0
682	20240529	093600	0	5790	5790	5790	5790	0
683	20240529	093500	0	5790	5790	5790	5790	0
684	20240529	093400	0	5790	5790	5790	5790	0
685	20240529	093300	0	5790	5790	5790	5790	0
686	20240529	093200	0	5790	5790	5790	5790	0
687	20240529	093100	0	5790	5790	5790	5790	0
688	20240529	093000	0	5790	5790	5790	5790	0
689	20240529	092900	0	5790	5790	5790	5790	0
690	20240529	092800	0	5790	5790	5790	5790	0
691	20240529	092700	0	5790	5790	5790	5790	0
692	20240529	092600	0	5790	5790	5790	5790	0
693	20240529	092500	0	5790	5790	5790	5790	0
694	20240529	092400	0	5790	5790	5790	5790	0
695	20240529	092300	0	5790	5790	5790	5790	0
696	20240529	092200	0	5790	5790	5790	5790	0
697	20240529	092100	0	5790	5790	5790	5790	0
698	20240529	092000	0	5790	5790	5790	5790	0
699	20240529	091900	0	5790	5790	5790	5790	0
700	20240529	091800	0	5790	5790	5790	5790	0
701	20240529	091700	0	5790	5790	5790	5790	0
702	20240529	091600	0	5790	5790	5790	5790	0
703	20240529	091500	0	5790	5790	5790	5790	0
704	20240529	091400	0	5790	5790	5790	5790	0
705	20240529	091300	0	5790	5790	5790	5790	0
706	20240529	091200	0	5790	5790	5790	5790	0
707	20240529	091100	0	5790	5790	5790	5790	0
708	20240529	091000	0	5790	5790	5790	5790	0
709	20240529	090900	0	5790	5790	5790	5790	0
710	20240529	090800	0	5790	5790	5790	5790	0
711	20240529	090700	0	5790	5790	5790	5790	0
712	20240529	090600	0	5790	5790	5790	5790	0
713	20240529	090500	0	5790	5790	5790	5790	0
714	20240529	090400	0	5790	5790	5790	5790	0
715	20240529	090300	0	5790	5790	5790	5790	0
716	20240529	090200	0	5790	5790	5790	5790	0
717	20240529	090100	0	5790	5790	5790	5790	0
718	20240529	090000	0	5790	5790	5790	5790	0