KissMeData/076340/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	195200	21040650	5280	5280	5280	5280	1
3	20240530	195100	21040650	5280	5280	5280	5280	0
4	20240530	195000	21040650	5280	5280	5280	5280	0
5	20240530	194900	21040650	5280	5280	5280	5280	0
6	20240530	194800	21040650	5280	5280	5280	5280	0
7	20240530	194700	21040650	5280	5280	5280	5280	0
8	20240530	194600	21040650	5280	5280	5280	5280	0
9	20240530	194500	21040650	5280	5280	5280	5280	0
10	20240530	194400	21040650	5280	5280	5280	5280	0
11	20240530	194300	21040650	5280	5280	5280	5280	0
12	20240530	194200	21040650	5280	5280	5280	5280	0
13	20240530	194100	21040650	5280	5280	5280	5280	0
14	20240530	194000	21040650	5280	5280	5280	5280	0
15	20240530	193900	21040650	5280	5280	5280	5280	0
16	20240530	193800	21040650	5280	5280	5280	5280	0
17	20240530	193700	21040650	5280	5280	5280	5280	0
18	20240530	193600	21040650	5280	5280	5280	5280	0
19	20240530	193500	21040650	5280	5280	5280	5280	0
20	20240530	193400	21040650	5280	5280	5280	5280	0
21	20240530	193300	21040650	5280	5280	5280	5280	0
22	20240530	193200	21040650	5280	5280	5280	5280	0
23	20240530	193100	21040650	5280	5280	5280	5280	0
24	20240530	193000	21040650	5280	5280	5280	5280	0
25	20240530	192900	21040650	5280	5280	5280	5280	0
26	20240530	192800	21040650	5280	5280	5280	5280	0
27	20240530	192700	21040650	5280	5280	5280	5280	0
28	20240530	192600	21040650	5280	5280	5280	5280	0
29	20240530	192500	21040650	5280	5280	5280	5280	0
30	20240530	192400	21040650	5280	5280	5280	5280	0
31	20240530	192300	21040650	5280	5280	5280	5280	0
32	20240530	192200	21040650	5280	5280	5280	5280	1
33	20240530	192100	21040650	5280	5280	5280	5280	0
34	20240530	192000	21040650	5280	5280	5280	5280	0
35	20240530	191900	21040650	5280	5280	5280	5280	0
36	20240530	191800	21040650	5280	5280	5280	5280	0
37	20240530	191700	21040650	5280	5280	5280	5280	0
38	20240530	191600	21040650	5280	5280	5280	5280	0
39	20240530	191500	21040650	5280	5280	5280	5280	0
40	20240530	191400	21040650	5280	5280	5280	5280	0
41	20240530	191300	21040650	5280	5280	5280	5280	0
42	20240530	191200	21040650	5280	5280	5280	5280	0
43	20240530	191100	21040650	5280	5280	5280	5280	0
44	20240530	191000	21040650	5280	5280	5280	5280	0
45	20240530	190900	21040650	5280	5280	5280	5280	0
46	20240530	190800	21040650	5280	5280	5280	5280	0
47	20240530	190700	21040650	5280	5280	5280	5280	0
48	20240530	190600	21040650	5280	5280	5280	5280	0
49	20240530	190500	21040650	5280	5280	5280	5280	0
50	20240530	190400	21040650	5280	5280	5280	5280	0
51	20240530	190300	21040650	5280	5280	5280	5280	0
52	20240530	190200	21040650	5280	5280	5280	5280	0
53	20240530	190100	21040650	5280	5280	5280	5280	0
54	20240530	190000	21040650	5280	5280	5280	5280	0
55	20240530	185900	21040650	5280	5280	5280	5280	0
56	20240530	185800	21040650	5280	5280	5280	5280	0
57	20240530	185700	21040650	5280	5280	5280	5280	0
58	20240530	185600	21040650	5280	5280	5280	5280	0
59	20240530	185500	21040650	5280	5280	5280	5280	0
60	20240530	185400	21040650	5280	5280	5280	5280	0
61	20240530	185300	21040650	5280	5280	5280	5280	0
62	20240530	185200	21040650	5280	5280	5280	5280	1
63	20240530	185100	21040650	5280	5280	5280	5280	0
64	20240530	185000	21040650	5280	5280	5280	5280	0
65	20240530	184900	21040650	5280	5280	5280	5280	0
66	20240530	184800	21040650	5280	5280	5280	5280	0
67	20240530	184700	21040650	5280	5280	5280	5280	0
68	20240530	184600	21040650	5280	5280	5280	5280	0
69	20240530	184500	21040650	5280	5280	5280	5280	0
70	20240530	184400	21040650	5280	5280	5280	5280	0
71	20240530	184300	21040650	5280	5280	5280	5280	0
72	20240530	184200	21040650	5280	5280	5280	5280	0
73	20240530	184100	21040650	5280	5280	5280	5280	0
74	20240530	184000	21040650	5280	5280	5280	5280	0
75	20240530	183900	21040650	5280	5280	5280	5280	0
76	20240530	183800	21040650	5280	5280	5280	5280	0
77	20240530	183700	21040650	5280	5280	5280	5280	0
78	20240530	183600	21040650	5280	5280	5280	5280	0
79	20240530	183500	21040650	5280	5280	5280	5280	0
80	20240530	183400	21040650	5280	5280	5280	5280	0
81	20240530	183300	21040650	5280	5280	5280	5280	0
82	20240530	183200	21040650	5280	5280	5280	5280	0
83	20240530	183100	21040650	5280	5280	5280	5280	0
84	20240530	183000	21040650	5280	5280	5280	5280	0
85	20240530	182900	21040650	5280	5280	5280	5280	0
86	20240530	182800	21040650	5280	5280	5280	5280	0
87	20240530	182700	21040650	5280	5280	5280	5280	0
88	20240530	182600	21040650	5280	5280	5280	5280	0
89	20240530	182500	21040650	5280	5280	5280	5280	0
90	20240530	182400	21040650	5280	5280	5280	5280	0
91	20240530	182300	21040650	5280	5280	5280	5280	0
92	20240530	182200	21040650	5280	5280	5280	5280	1
93	20240530	182100	21040650	5280	5280	5280	5280	0
94	20240530	182000	21040650	5280	5280	5280	5280	0
95	20240530	181900	21040650	5280	5280	5280	5280	0
96	20240530	181800	21040650	5280	5280	5280	5280	0
97	20240530	181700	21040650	5280	5280	5280	5280	0
98	20240530	181600	21040650	5280	5280	5280	5280	0
99	20240530	181500	21040650	5280	5280	5280	5280	0
100	20240530	181400	21040650	5280	5280	5280	5280	0
101	20240530	181300	21040650	5280	5280	5280	5280	0
102	20240530	181200	21040650	5280	5280	5280	5280	0
103	20240530	181100	21040650	5280	5280	5280	5280	0
104	20240530	181000	21040650	5280	5280	5280	5280	0
105	20240530	180900	21040650	5280	5280	5280	5280	0
106	20240530	180800	21040650	5280	5280	5280	5280	0
107	20240530	180700	21040650	5280	5280	5280	5280	0
108	20240530	180600	21040650	5280	5280	5280	5280	0
109	20240530	180500	21040650	5280	5280	5280	5280	0
110	20240530	180400	21040650	5280	5280	5280	5280	0
111	20240530	180300	21040650	5280	5280	5280	5280	0
112	20240530	180200	21040650	5280	5280	5280	5280	0
113	20240530	180100	21040650	5280	5280	5280	5280	0
114	20240530	180000	21040650	5280	5280	5280	5280	0
115	20240530	175900	21040650	5280	5280	5280	5280	0
116	20240530	175800	21040650	5280	5280	5280	5280	0
117	20240530	175700	21040650	5280	5280	5280	5280	0
118	20240530	175600	21040650	5280	5280	5280	5280	0
119	20240530	175500	21040650	5280	5280	5280	5280	0
120	20240530	175400	21040650	5280	5280	5280	5280	0
121	20240530	175300	21040650	5280	5280	5280	5280	0
122	20240530	175200	21040650	5280	5280	5280	5280	1
123	20240530	175100	21040650	5280	5280	5280	5280	0
124	20240530	175000	21040650	5280	5280	5280	5280	0
125	20240530	174900	21040650	5280	5280	5280	5280	0
126	20240530	174800	21040650	5280	5280	5280	5280	0
127	20240530	174700	21040650	5280	5280	5280	5280	0
128	20240530	174600	21040650	5280	5280	5280	5280	0
129	20240530	174500	21040650	5280	5280	5280	5280	0
130	20240530	174400	21040650	5280	5280	5280	5280	0
131	20240530	174300	21040650	5280	5280	5280	5280	0
132	20240530	174200	21040650	5280	5280	5280	5280	0
133	20240530	174100	21040650	5280	5280	5280	5280	0
134	20240530	174000	21040650	5280	5280	5280	5280	0
135	20240530	173900	21040650	5280	5280	5280	5280	0
136	20240530	173800	21040650	5280	5280	5280	5280	0
137	20240530	173700	21040650	5280	5280	5280	5280	0
138	20240530	173600	21040650	5280	5280	5280	5280	0
139	20240530	173500	21040650	5280	5280	5280	5280	0
140	20240530	173400	21040650	5280	5280	5280	5280	0
141	20240530	173300	21040650	5280	5280	5280	5280	0
142	20240530	173200	21040650	5280	5280	5280	5280	0
143	20240530	173100	21040650	5280	5280	5280	5280	0
144	20240530	173000	21040650	5280	5280	5280	5280	0
145	20240530	172900	21040650	5280	5280	5280	5280	0
146	20240530	172800	21040650	5280	5280	5280	5280	0
147	20240530	172700	21040650	5280	5280	5280	5280	0
148	20240530	172600	21040650	5280	5280	5280	5280	0
149	20240530	172500	21040650	5280	5280	5280	5280	0
150	20240530	172400	21040650	5280	5280	5280	5280	0
151	20240530	172300	21040650	5280	5280	5280	5280	0
152	20240530	172200	21040650	5280	5280	5280	5280	1
153	20240530	172100	21040650	5280	5280	5280	5280	0
154	20240530	172000	21040650	5280	5280	5280	5280	0
155	20240530	171900	21040650	5280	5280	5280	5280	0
156	20240530	171800	21040650	5280	5280	5280	5280	0
157	20240530	171700	21040650	5280	5280	5280	5280	0
158	20240530	171600	21040650	5280	5280	5280	5280	0
159	20240530	171500	21040650	5280	5280	5280	5280	0
160	20240530	171400	21040650	5280	5280	5280	5280	0
161	20240530	171300	21040650	5280	5280	5280	5280	0
162	20240530	171200	21040650	5280	5280	5280	5280	0
163	20240530	171100	21040650	5280	5280	5280	5280	0
164	20240530	171000	21040650	5280	5280	5280	5280	0
165	20240530	170900	21040650	5280	5280	5280	5280	0
166	20240530	170800	21040650	5280	5280	5280	5280	0
167	20240530	170700	21040650	5280	5280	5280	5280	0
168	20240530	170600	21040650	5280	5280	5280	5280	0
169	20240530	170500	21040650	5280	5280	5280	5280	0
170	20240530	170400	21040650	5280	5280	5280	5280	0
171	20240530	170300	21040650	5280	5280	5280	5280	0
172	20240530	170200	21040650	5280	5280	5280	5280	0
173	20240530	170100	21040650	5280	5280	5280	5280	0
174	20240530	170000	21040650	5280	5280	5280	5280	0
175	20240530	165900	21040650	5280	5280	5280	5280	0
176	20240530	165800	21040650	5280	5280	5280	5280	0
177	20240530	165700	21040650	5280	5280	5280	5280	0
178	20240530	165600	21040650	5280	5280	5280	5280	0
179	20240530	165500	21040650	5280	5280	5280	5280	0
180	20240530	165400	21040650	5280	5280	5280	5280	0
181	20240530	165300	21040650	5280	5280	5280	5280	0
182	20240530	165200	21040650	5280	5280	5280	5280	1
183	20240530	165100	21040650	5280	5280	5280	5280	0
184	20240530	165000	21040650	5280	5280	5280	5280	0
185	20240530	164900	21040650	5280	5280	5280	5280	0
186	20240530	164800	21040650	5280	5280	5280	5280	0
187	20240530	164700	21040650	5280	5280	5280	5280	0
188	20240530	164600	21040650	5280	5280	5280	5280	0
189	20240530	164500	21040650	5280	5280	5280	5280	0
190	20240530	164400	21040650	5280	5280	5280	5280	0
191	20240530	164300	21040650	5280	5280	5280	5280	0
192	20240530	164200	21040650	5280	5280	5280	5280	0
193	20240530	164100	21040650	5280	5280	5280	5280	0
194	20240530	164000	21040650	5280	5280	5280	5280	0
195	20240530	163900	21040650	5280	5280	5280	5280	0
196	20240530	163800	21040650	5280	5280	5280	5280	0
197	20240530	163700	21040650	5280	5280	5280	5280	0
198	20240530	163600	21040650	5280	5280	5280	5280	0
199	20240530	163500	21040650	5280	5280	5280	5280	0
200	20240530	163400	21040650	5280	5280	5280	5280	0
201	20240530	163300	21040650	5280	5280	5280	5280	0
202	20240530	163200	21040650	5280	5280	5280	5280	0
203	20240530	163100	21040650	5280	5280	5280	5280	0
204	20240530	163000	21040650	5280	5280	5280	5280	0
205	20240530	162900	21040650	5280	5280	5280	5280	0
206	20240530	162800	21040650	5280	5280	5280	5280	0
207	20240530	162700	21040650	5280	5280	5280	5280	0
208	20240530	162600	21040650	5280	5280	5280	5280	0
209	20240530	162500	21040650	5280	5280	5280	5280	0
210	20240530	162400	21040650	5280	5280	5280	5280	0
211	20240530	162300	21040650	5280	5280	5280	5280	0
212	20240530	162200	21040650	5280	5280	5280	5280	1
213	20240530	162100	21040650	5280	5280	5280	5280	0
214	20240530	162000	21040650	5280	5280	5280	5280	0
215	20240530	161900	21040650	5280	5280	5280	5280	0
216	20240530	161800	21040650	5280	5280	5280	5280	0
217	20240530	161700	21040650	5280	5280	5280	5280	0
218	20240530	161600	21040650	5280	5280	5280	5280	0
219	20240530	161500	21040650	5280	5280	5280	5280	0
220	20240530	161400	21040650	5280	5280	5280	5280	0
221	20240530	161300	21040650	5280	5280	5280	5280	0
222	20240530	161200	21040650	5280	5280	5280	5280	0
223	20240530	161100	21040650	5280	5280	5280	5280	0
224	20240530	161000	21040650	5280	5280	5280	5280	0
225	20240530	160900	21040650	5280	5280	5280	5280	0
226	20240530	160800	21040650	5280	5280	5280	5280	0
227	20240530	160700	21040650	5280	5280	5280	5280	0
228	20240530	160600	21040650	5280	5280	5280	5280	0
229	20240530	160500	21040650	5280	5280	5280	5280	0
230	20240530	160400	21040650	5280	5280	5280	5280	0
231	20240530	160300	21040650	5280	5280	5280	5280	0
232	20240530	160200	21040650	5280	5280	5280	5280	0
233	20240530	160100	21040650	5280	5280	5280	5280	0
234	20240530	160000	21040650	5280	5280	5280	5280	0
235	20240530	155900	21040650	5280	5280	5280	5280	0
236	20240530	155800	21040650	5280	5280	5280	5280	0
237	20240530	155700	21040650	5280	5280	5280	5280	0
238	20240530	155600	21040650	5280	5280	5280	5280	0
239	20240530	155500	21040650	5280	5280	5280	5280	0
240	20240530	155400	21040650	5280	5280	5280	5280	0
241	20240530	155300	21040650	5280	5280	5280	5280	0
242	20240530	155200	21040650	5280	5280	5280	5280	1
243	20240530	155100	21040650	5280	5280	5280	5280	0
244	20240530	155000	21040650	5280	5280	5280	5280	0
245	20240530	154900	21040650	5280	5280	5280	5280	0
246	20240530	154800	21040650	5280	5280	5280	5280	0
247	20240530	154700	21040650	5280	5280	5280	5280	0
248	20240530	154600	21040650	5280	5280	5280	5280	0
249	20240530	154500	21040650	5280	5280	5280	5280	0
250	20240530	154400	21040650	5280	5280	5280	5280	0
251	20240530	154300	21040650	5280	5280	5280	5280	0
252	20240530	154200	21040650	5280	5280	5280	5280	0
253	20240530	154100	21040650	5280	5280	5280	5280	0
254	20240530	154000	21040650	5280	5280	5280	5280	0
255	20240530	153900	21040650	5280	5280	5280	5280	0
256	20240530	153800	21040650	5280	5280	5280	5280	0
257	20240530	153700	21040650	5280	5280	5280	5280	0
258	20240530	153600	21040650	5280	5280	5280	5280	0
259	20240530	153500	21040650	5280	5280	5280	5280	0
260	20240530	153400	21040650	5280	5280	5280	5280	0
261	20240530	153300	21040650	5280	5280	5280	5280	0
262	20240530	153200	21040650	5280	5280	5280	5280	0
263	20240530	153100	21040650	5280	5280	5280	5280	0
264	20240530	153000	21040650	5280	5280	5280	5280	1
265	20240530	152900	21035370	5290	5290	5290	5290	0
266	20240530	152800	21035370	5290	5290	5290	5290	0
267	20240530	152700	21035370	5290	5290	5290	5290	0
268	20240530	152600	21035370	5290	5290	5290	5290	0
269	20240530	152500	21035370	5290	5290	5290	5290	0
270	20240530	152400	21035370	5290	5290	5290	5290	0
271	20240530	152300	21035370	5290	5290	5290	5290	0
272	20240530	152200	21035370	5290	5290	5290	5290	0
273	20240530	152100	21035370	5290	5290	5290	5290	0
274	20240530	152000	21035370	5290	5290	5290	5290	0
275	20240530	151900	21035370	5290	5290	5290	5290	1
276	20240530	151800	21030080	5400	5400	5400	5400	0
277	20240530	151700	21030080	5400	5400	5400	5400	0
278	20240530	151600	21030080	5400	5400	5400	5400	0
279	20240530	151500	21030080	5400	5400	5400	5400	0
280	20240530	151400	21030080	5400	5400	5400	5400	0
281	20240530	151300	21030080	5400	5400	5400	5400	0
282	20240530	151200	21030080	5400	5400	5400	5400	0
283	20240530	151100	21030080	5400	5400	5400	5400	0
284	20240530	151000	21030080	5400	5400	5400	5400	0
285	20240530	150900	21030080	5400	5400	5400	5400	0
286	20240530	150800	21030080	5400	5400	5400	5400	0
287	20240530	150700	21030080	5400	5400	5400	5400	0
288	20240530	150600	21030080	5400	5400	5400	5400	0
289	20240530	150500	21030080	5400	5400	5400	5400	0
290	20240530	150400	21030080	5400	5400	5400	5400	0
291	20240530	150300	21030080	5400	5400	5400	5400	0
292	20240530	150200	21030080	5400	5400	5400	5400	0
293	20240530	150100	21030080	5400	5400	5400	5400	0
294	20240530	150000	21030080	5400	5400	5400	5400	0
295	20240530	145900	21030080	5400	5400	5400	5400	0
296	20240530	145800	21030080	5400	5400	5400	5400	0
297	20240530	145700	21030080	5400	5400	5400	5400	0
298	20240530	145600	21030080	5400	5400	5400	5400	0
299	20240530	145500	21030080	5400	5400	5400	5400	0
300	20240530	145400	21030080	5400	5400	5400	5400	0
301	20240530	145300	21030080	5400	5400	5400	5400	0
302	20240530	145200	21030080	5400	5400	5400	5400	0
303	20240530	145100	21030080	5400	5400	5400	5400	0
304	20240530	145000	21030080	5400	5400	5400	5400	0
305	20240530	144900	21030080	5400	5400	5400	5400	0
306	20240530	144800	21030080	5400	5400	5400	5400	0
307	20240530	144700	21030080	5400	5400	5400	5400	0
308	20240530	144600	21030080	5400	5400	5400	5400	0
309	20240530	144500	21030080	5400	5400	5400	5400	0
310	20240530	144400	21030080	5400	5400	5400	5400	0
311	20240530	144300	21030080	5400	5400	5400	5400	0
312	20240530	144200	21030080	5400	5400	5400	5400	0
313	20240530	144100	21030080	5400	5400	5400	5400	0
314	20240530	144000	21030080	5400	5400	5400	5400	0
315	20240530	143900	21030080	5400	5400	5400	5400	0
316	20240530	143800	21030080	5400	5400	5400	5400	0
317	20240530	143700	21030080	5400	5400	5400	5400	1
318	20240530	143600	21024680	5300	5300	5300	5300	0
319	20240530	143500	21024680	5300	5300	5300	5300	0
320	20240530	143400	21024680	5300	5300	5300	5300	0
321	20240530	143300	21024680	5300	5300	5300	5300	0
322	20240530	143200	21024680	5300	5300	5300	5300	0
323	20240530	143100	21024680	5300	5300	5300	5300	0
324	20240530	143000	21024680	5300	5300	5300	5300	0
325	20240530	142900	21024680	5300	5300	5300	5300	0
326	20240530	142800	21024680	5300	5300	5300	5300	0
327	20240530	142700	21024680	5300	5300	5300	5300	0
328	20240530	142600	21024680	5300	5300	5300	5300	0
329	20240530	142500	21024680	5300	5300	5300	5300	0
330	20240530	142400	21024680	5300	5300	5300	5300	0
331	20240530	142300	21024680	5300	5300	5300	5300	0
332	20240530	142200	21024680	5300	5300	5300	5300	0
333	20240530	142100	21024680	5300	5300	5300	5300	0
334	20240530	142000	21024680	5300	5300	5300	5300	0
335	20240530	141900	21024680	5300	5300	5300	5300	0
336	20240530	141800	21024680	5300	5300	5300	5300	0
337	20240530	141700	21024680	5300	5300	5300	5300	0
338	20240530	141600	21024680	5300	5300	5300	5300	0
339	20240530	141500	21024680	5300	5300	5300	5300	0
340	20240530	141400	21024680	5300	5300	5300	5300	0
341	20240530	141300	21024680	5300	5300	5300	5300	0
342	20240530	141200	21024680	5300	5300	5300	5300	0
343	20240530	141100	21024680	5300	5300	5300	5300	0
344	20240530	141000	21024680	5300	5300	5300	5300	0
345	20240530	140900	21024680	5300	5300	5300	5300	0
346	20240530	140800	21024680	5300	5300	5300	5300	0
347	20240530	140700	21024680	5300	5300	5300	5300	0
348	20240530	140600	21024680	5300	5300	5300	5300	0
349	20240530	140500	21024680	5300	5300	5300	5300	0
350	20240530	140400	21024680	5300	5300	5300	5300	0
351	20240530	140300	21024680	5300	5300	5300	5300	0
352	20240530	140200	21024680	5300	5300	5300	5300	0
353	20240530	140100	21024680	5300	5300	5300	5300	0
354	20240530	140000	21024680	5300	5300	5300	5300	0
355	20240530	135900	21024680	5300	5300	5300	5300	0
356	20240530	135800	21024680	5300	5300	5300	5300	0
357	20240530	135700	21024680	5300	5300	5300	5300	0
358	20240530	135600	21024680	5300	5300	5300	5300	0
359	20240530	135500	21024680	5300	5300	5300	5300	0
360	20240530	135400	21024680	5300	5300	5300	5300	0
361	20240530	135300	21024680	5300	5300	5300	5300	0
362	20240530	135200	21024680	5300	5300	5300	5300	0
363	20240530	135100	21024680	5300	5300	5300	5300	0
364	20240530	135000	21024680	5300	5300	5300	5300	0
365	20240530	134900	21024680	5300	5300	5300	5300	0
366	20240530	134800	21024680	5300	5300	5300	5300	0
367	20240530	134700	21024680	5300	5300	5300	5300	0
368	20240530	134600	21024680	5300	5300	5300	5300	0
369	20240530	134500	21024680	5300	5300	5300	5300	0
370	20240530	134400	21024680	5300	5300	5300	5300	0
371	20240530	134300	21024680	5300	5300	5300	5300	0
372	20240530	134200	21024680	5300	5300	5300	5300	0
373	20240530	134100	21024680	5300	5300	5300	5300	0
374	20240530	134000	21024680	5300	5300	5300	5300	0
375	20240530	133900	21024680	5300	5300	5300	5300	0
376	20240530	133800	21024680	5300	5300	5300	5300	0
377	20240530	133700	21024680	5300	5300	5300	5300	0
378	20240530	133600	21024680	5300	5300	5300	5300	0
379	20240530	133500	21024680	5300	5300	5300	5300	0
380	20240530	133400	21024680	5300	5300	5300	5300	0
381	20240530	133300	21024680	5300	5300	5300	5300	0
382	20240530	133200	21024680	5300	5300	5300	5300	0
383	20240530	133100	21024680	5300	5300	5300	5300	0
384	20240530	133000	21024680	5300	5300	5300	5300	0
385	20240530	132900	21024680	5300	5300	5300	5300	0
386	20240530	132800	21024680	5300	5300	5300	5300	0
387	20240530	132700	21024680	5300	5300	5300	5300	0
388	20240530	132600	21024680	5300	5300	5300	5300	0
389	20240530	132500	21024680	5300	5300	5300	5300	0
390	20240530	132400	21024680	5300	5300	5300	5300	0
391	20240530	132300	21024680	5300	5300	5300	5300	0
392	20240530	132200	21024680	5300	5300	5300	5300	0
393	20240530	132100	21024680	5300	5300	5300	5300	0
394	20240530	132000	21024680	5300	5300	5300	5300	0
395	20240530	131900	21024680	5300	5300	5300	5300	0
396	20240530	131800	21024680	5300	5300	5300	5300	0
397	20240530	131700	21024680	5300	5300	5300	5300	0
398	20240530	131600	21024680	5300	5300	5300	5300	0
399	20240530	131500	21024680	5300	5300	5300	5300	0
400	20240530	131400	21024680	5300	5300	5300	5300	0
401	20240530	131300	21024680	5300	5300	5300	5300	0
402	20240530	131200	21024680	5300	5300	5300	5300	0
403	20240530	131100	21024680	5300	5300	5300	5300	0
404	20240530	131000	21024680	5300	5300	5300	5300	0
405	20240530	130900	21024680	5300	5300	5300	5300	0
406	20240530	130800	21024680	5300	5300	5300	5300	0
407	20240530	130700	21024680	5300	5300	5300	5300	0
408	20240530	130600	21024680	5300	5300	5300	5300	0
409	20240530	130500	21024680	5300	5300	5300	5300	0
410	20240530	130400	21024680	5300	5300	5300	5300	0
411	20240530	130300	21024680	5300	5300	5300	5300	0
412	20240530	130200	21024680	5300	5300	5300	5300	0
413	20240530	130100	21024680	5300	5300	5300	5300	0
414	20240530	130000	21024680	5300	5300	5300	5300	0
415	20240530	125900	21024680	5300	5300	5300	5300	0
416	20240530	125800	21024680	5300	5300	5300	5300	0
417	20240530	125700	21024680	5300	5300	5300	5300	0
418	20240530	125600	21024680	5300	5300	5300	5300	0
419	20240530	125500	21024680	5300	5300	5300	5300	0
420	20240530	125400	21024680	5300	5300	5300	5300	0
421	20240530	125300	21024680	5300	5300	5300	5300	0
422	20240530	125200	21024680	5300	5300	5300	5300	0
423	20240530	125100	21024680	5300	5300	5300	5300	0
424	20240530	125000	21024680	5300	5300	5300	5300	0
425	20240530	124900	21024680	5300	5300	5300	5300	0
426	20240530	124800	21024680	5300	5300	5300	5300	0
427	20240530	124700	21024680	5300	5300	5300	5300	0
428	20240530	124600	21024680	5300	5300	5300	5300	0
429	20240530	124500	21024680	5300	5300	5300	5300	0
430	20240530	124400	21024680	5300	5300	5300	5300	0
431	20240530	124300	21024680	5300	5300	5300	5300	0
432	20240530	124200	21024680	5300	5300	5300	5300	0
433	20240530	124100	21024680	5300	5300	5300	5300	0
434	20240530	124000	21024680	5300	5300	5300	5300	0
435	20240530	123900	21024680	5300	5300	5300	5300	0
436	20240530	123800	21024680	5300	5300	5300	5300	0
437	20240530	123700	21024680	5300	5300	5300	5300	0
438	20240530	123600	21024680	5300	5300	5300	5300	0
439	20240530	123500	21024680	5300	5300	5300	5300	0
440	20240530	123400	21024680	5300	5300	5300	5300	0
441	20240530	123300	21024680	5300	5300	5300	5300	0
442	20240530	123200	21024680	5300	5300	5300	5300	0
443	20240530	123100	21024680	5300	5300	5300	5300	0
444	20240530	123000	21024680	5300	5300	5300	5300	0
445	20240530	122900	21024680	5300	5300	5300	5300	0
446	20240530	122800	21024680	5300	5300	5300	5300	0
447	20240530	122700	21024680	5300	5300	5300	5300	0
448	20240530	122600	21024680	5300	5300	5300	5300	0
449	20240530	122500	21024680	5300	5300	5300	5300	0
450	20240530	122400	21024680	5300	5300	5300	5300	0
451	20240530	122300	21024680	5300	5300	5300	5300	0
452	20240530	122200	21024680	5300	5300	5300	5300	0
453	20240530	122100	21024680	5300	5300	5300	5300	0
454	20240530	122000	21024680	5300	5300	5300	5300	0
455	20240530	121900	21024680	5300	5300	5300	5300	0
456	20240530	121800	21024680	5300	5300	5300	5300	0
457	20240530	121700	21024680	5300	5300	5300	5300	0
458	20240530	121600	21024680	5300	5300	5300	5300	0
459	20240530	121500	21024680	5300	5300	5300	5300	0
460	20240530	121400	21024680	5300	5300	5300	5300	0
461	20240530	121300	21024680	5300	5300	5300	5300	0
462	20240530	121200	21024680	5300	5300	5300	5300	0
463	20240530	121100	21024680	5300	5300	5300	5300	0
464	20240530	121000	21024680	5300	5300	5300	5300	0
465	20240530	120900	21024680	5300	5300	5300	5300	0
466	20240530	120800	21024680	5300	5300	5300	5300	0
467	20240530	120700	21024680	5300	5300	5300	5300	0
468	20240530	120600	21024680	5300	5300	5300	5300	0
469	20240530	120500	21024680	5300	5300	5300	5300	0
470	20240530	120400	21024680	5300	5300	5300	5300	0
471	20240530	120300	21024680	5300	5300	5300	5300	0
472	20240530	120200	21024680	5300	5300	5300	5300	0
473	20240530	120100	21024680	5300	5300	5300	5300	0
474	20240530	120000	21024680	5300	5300	5300	5300	0
475	20240530	115900	21024680	5300	5300	5300	5300	0
476	20240530	115800	21024680	5300	5300	5300	5300	0
477	20240530	115700	21024680	5300	5300	5300	5300	0
478	20240530	115600	21024680	5300	5300	5300	5300	0
479	20240530	115500	21024680	5300	5300	5300	5300	0
480	20240530	115400	21024680	5300	5300	5300	5300	0
481	20240530	115300	21024680	5300	5300	5300	5300	0
482	20240530	115200	21024680	5300	5300	5300	5300	0
483	20240530	115100	21024680	5300	5300	5300	5300	0
484	20240530	115000	21024680	5300	5300	5300	5300	0
485	20240530	114900	21024680	5300	5300	5300	5300	0
486	20240530	114800	21024680	5300	5300	5300	5300	0
487	20240530	114700	21024680	5300	5300	5300	5300	0
488	20240530	114600	21024680	5300	5300	5300	5300	0
489	20240530	114500	21024680	5300	5300	5300	5300	0
490	20240530	114400	21024680	5300	5300	5300	5300	0
491	20240530	114300	21024680	5300	5300	5300	5300	0
492	20240530	114200	21024680	5300	5300	5300	5300	0
493	20240530	114100	21024680	5300	5300	5300	5300	0
494	20240530	114000	21024680	5300	5300	5300	5300	0
495	20240530	113900	21024680	5300	5300	5300	5300	0
496	20240530	113800	21024680	5300	5300	5300	5300	0
497	20240530	113700	21024680	5300	5300	5300	5300	0
498	20240530	113600	21024680	5300	5300	5300	5300	0
499	20240530	113500	21024680	5300	5300	5300	5300	0
500	20240530	113400	21024680	5300	5300	5300	5300	0
501	20240530	113300	21024680	5300	5300	5300	5300	0
502	20240530	113200	21024680	5300	5300	5300	5300	0
503	20240530	113100	21024680	5300	5300	5300	5300	0
504	20240530	113000	21024680	5300	5300	5300	5300	0
505	20240530	112900	21024680	5300	5300	5300	5300	0
506	20240530	112800	21024680	5300	5300	5300	5300	0
507	20240530	112700	21024680	5300	5300	5300	5300	0
508	20240530	112600	21024680	5300	5300	5300	5300	0
509	20240530	112500	21024680	5300	5300	5300	5300	0
510	20240530	112400	21024680	5300	5300	5300	5300	0
511	20240530	112300	21024680	5300	5300	5300	5300	0
512	20240530	112200	21024680	5300	5300	5300	5300	0
513	20240530	112100	21024680	5300	5300	5300	5300	0
514	20240530	112000	21024680	5300	5300	5300	5300	0
515	20240530	111900	21024680	5300	5300	5300	5300	0
516	20240530	111800	21024680	5300	5300	5300	5300	0
517	20240530	111700	21024680	5300	5300	5300	5300	0
518	20240530	111600	21024680	5300	5300	5300	5300	0
519	20240530	111500	21024680	5300	5300	5300	5300	0
520	20240530	111400	21024680	5300	5300	5300	5300	0
521	20240530	111300	21024680	5300	5300	5300	5300	146
522	20240530	111200	20250880	5430	5430	5430	5430	0
523	20240530	111100	20250880	5430	5430	5430	5430	0
524	20240530	111000	20250880	5430	5430	5430	5430	0
525	20240530	110900	20250880	5430	5430	5430	5430	0
526	20240530	110800	20250880	5430	5430	5430	5430	0
527	20240530	110700	20250880	5430	5430	5430	5430	0
528	20240530	110600	20250880	5430	5430	5430	5430	0
529	20240530	110500	20250880	5430	5430	5430	5430	0
530	20240530	110400	20250880	5430	5430	5430	5430	0
531	20240530	110300	20250880	5430	5430	5430	5430	0
532	20240530	110200	20250880	5430	5430	5430	5430	0
533	20240530	110100	20250880	5430	5430	5430	5430	0
534	20240530	110000	20250880	5430	5430	5430	5430	0
535	20240530	105900	20250880	5430	5430	5430	5430	0
536	20240530	105800	20250880	5430	5430	5430	5430	0
537	20240530	105700	20250880	5430	5430	5430	5430	0
538	20240530	105600	20250880	5430	5400	5430	5400	150
539	20240530	105500	19439980	5400	5400	5400	5400	0
540	20240530	105400	19439980	5400	5400	5400	5400	0
541	20240530	105300	19439980	5400	5400	5400	5400	0
542	20240530	105200	19439980	5400	5400	5400	5400	0
543	20240530	105100	19439980	5400	5400	5400	5400	0
544	20240530	105000	19439980	5400	5400	5400	5400	0
545	20240530	104900	19439980	5400	5400	5400	5400	0
546	20240530	104800	19439980	5400	5400	5400	5400	0
547	20240530	104700	19439980	5400	5400	5400	5400	0
548	20240530	104600	19439980	5400	5400	5400	5400	0
549	20240530	104500	19439980	5400	5400	5400	5400	0
550	20240530	104400	19439980	5400	5400	5400	5400	0
551	20240530	104300	19439980	5400	5400	5400	5400	0
552	20240530	104200	19439980	5400	5400	5400	5400	0
553	20240530	104100	19439980	5400	5400	5400	5400	0
554	20240530	104000	19439980	5400	5400	5400	5400	0
555	20240530	103900	19439980	5400	5400	5400	5400	0
556	20240530	103800	19439980	5400	5400	5400	5400	0
557	20240530	103700	19439980	5400	5400	5400	5400	0
558	20240530	103600	19439980	5400	5400	5400	5400	0
559	20240530	103500	19439980	5400	5400	5400	5400	0
560	20240530	103400	19439980	5400	5400	5400	5400	0
561	20240530	103300	19439980	5400	5400	5400	5400	0
562	20240530	103200	19439980	5400	5400	5400	5400	0
563	20240530	103100	19439980	5400	5400	5400	5400	0
564	20240530	103000	19439980	5400	5400	5400	5400	0
565	20240530	102900	19439980	5400	5400	5400	5400	0
566	20240530	102800	19439980	5400	5400	5400	5400	0
567	20240530	102700	19439980	5400	5400	5400	5400	0
568	20240530	102600	19439980	5400	5400	5400	5400	0
569	20240530	102500	19439980	5400	5400	5400	5400	3500
570	20240530	102400	539980	5400	5400	5400	5400	0
571	20240530	102300	539980	5400	5400	5400	5400	0
572	20240530	102200	539980	5400	5400	5400	5400	0
573	20240530	102100	539980	5400	5400	5400	5400	0
574	20240530	102000	539980	5400	5400	5400	5400	0
575	20240530	101900	539980	5400	5400	5400	5400	0
576	20240530	101800	539980	5400	5400	5400	5400	0
577	20240530	101700	539980	5400	5400	5400	5400	0
578	20240530	101600	539980	5400	5400	5400	5400	0
579	20240530	101500	539980	5400	5400	5400	5400	0
580	20240530	101400	539980	5400	5400	5400	5400	0
581	20240530	101300	539980	5400	5400	5400	5400	0
582	20240530	101200	539980	5400	5400	5400	5400	0
583	20240530	101100	539980	5400	5400	5400	5400	0
584	20240530	101000	539980	5400	5400	5400	5400	0
585	20240530	100900	539980	5400	5400	5400	5400	0
586	20240530	100800	539980	5400	5400	5400	5400	0
587	20240530	100700	539980	5400	5400	5400	5400	0
588	20240530	100600	539980	5400	5400	5400	5400	0
589	20240530	100500	539980	5400	5400	5400	5400	0
590	20240530	100400	539980	5400	5400	5400	5400	0
591	20240530	100300	539980	5400	5400	5400	5400	0
592	20240530	100200	539980	5400	5400	5400	5400	0
593	20240530	100100	539980	5400	5400	5400	5400	0
594	20240530	100000	539980	5400	5400	5400	5400	0
595	20240530	095900	539980	5400	5400	5400	5400	0
596	20240530	095800	539980	5400	5400	5400	5400	0
597	20240530	095700	539980	5400	5400	5400	5400	0
598	20240530	095600	539980	5400	5400	5400	5400	0
599	20240530	095500	539980	5400	5400	5400	5400	0
600	20240530	095400	539980	5400	5400	5400	5400	0
601	20240530	095300	539980	5400	5400	5400	5400	0
602	20240530	095200	539980	5400	5400	5400	5400	0
603	20240530	095100	539980	5400	5400	5400	5400	0
604	20240530	095000	539980	5400	5400	5400	5400	0
605	20240530	094900	539980	5400	5400	5400	5400	0
606	20240530	094800	539980	5400	5400	5400	5400	0
607	20240530	094700	539980	5400	5400	5400	5400	0
608	20240530	094600	539980	5400	5400	5400	5400	0
609	20240530	094500	539980	5400	5400	5400	5400	0
610	20240530	094400	539980	5400	5400	5400	5400	0
611	20240530	094300	539980	5400	5400	5400	5400	0
612	20240530	094200	539980	5400	5400	5400	5400	0
613	20240530	094100	539980	5400	5400	5400	5400	0
614	20240530	094000	539980	5400	5400	5400	5400	0
615	20240530	093900	539980	5400	5400	5400	5400	0
616	20240530	093800	539980	5400	5400	5400	5400	0
617	20240530	093700	539980	5400	5400	5400	5400	0
618	20240530	093600	539980	5400	5400	5400	5400	0
619	20240530	093500	539980	5400	5400	5400	5400	0
620	20240530	093400	539980	5400	5400	5400	5400	0
621	20240530	093300	539980	5400	5400	5400	5400	0
622	20240530	093200	539980	5400	5400	5400	5400	0
623	20240530	093100	539980	5400	5400	5400	5400	0
624	20240530	093000	539980	5400	5400	5400	5400	0
625	20240530	092900	539980	5400	5400	5400	5400	0
626	20240530	092800	539980	5400	5400	5400	5400	0
627	20240530	092700	539980	5400	5400	5400	5400	0
628	20240530	092600	539980	5400	5400	5400	5400	0
629	20240530	092500	539980	5400	5400	5400	5400	0
630	20240530	092400	539980	5400	5400	5400	5400	0
631	20240530	092300	539980	5400	5400	5400	5400	0
632	20240530	092200	539980	5400	5400	5400	5400	0
633	20240530	092100	539980	5400	5400	5400	5400	0
634	20240530	092000	539980	5400	5400	5400	5400	0
635	20240530	091900	539980	5400	5400	5400	5400	0
636	20240530	091800	539980	5400	5400	5400	5400	0
637	20240530	091700	539980	5400	5400	5400	5400	0
638	20240530	091600	539980	5400	5400	5400	5400	0
639	20240530	091500	539980	5400	5400	5400	5400	0
640	20240530	091400	539980	5400	5400	5400	5400	0
641	20240530	091300	539980	5400	5400	5400	5400	0
642	20240530	091200	539980	5400	5390	5400	5390	100
643	20240530	091100	0	5400	5400	5400	5400	0
644	20240530	091000	0	5400	5400	5400	5400	0
645	20240530	090900	0	5400	5400	5400	5400	0
646	20240530	090800	0	5400	5400	5400	5400	0
647	20240530	090700	0	5400	5400	5400	5400	0
648	20240530	090600	0	5400	5400	5400	5400	0
649	20240530	090500	0	5400	5400	5400	5400	0
650	20240530	090400	0	5400	5400	5400	5400	0
651	20240530	090300	0	5400	5400	5400	5400	0
652	20240530	090200	0	5400	5400	5400	5400	0
653	20240530	090100	0	5400	5400	5400	5400	0
654	20240530	090000	0	5400	5400	5400	5400	0