KissMeData/388610/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	213000	5984010	9990	9990	9990	9990	50
3	20240531	212900	5984010	9990	9990	9990	9990	0
4	20240531	212800	5984010	9990	9990	9990	9990	0
5	20240531	212700	5984010	9990	9990	9990	9990	0
6	20240531	212600	5984010	9990	9990	9990	9990	0
7	20240531	212500	5984010	9990	9990	9990	9990	0
8	20240531	212400	5984010	9990	9990	9990	9990	0
9	20240531	212300	5984010	9990	9990	9990	9990	0
10	20240531	212200	5984010	9990	9990	9990	9990	0
11	20240531	212100	5984010	9990	9990	9990	9990	0
12	20240531	212000	5984010	9990	9990	9990	9990	0
13	20240531	211900	5984010	9990	9990	9990	9990	0
14	20240531	211800	5984010	9990	9990	9990	9990	0
15	20240531	211700	5984010	9990	9990	9990	9990	0
16	20240531	211600	5984010	9990	9990	9990	9990	0
17	20240531	211500	5984010	9990	9990	9990	9990	0
18	20240531	211400	5984010	9990	9990	9990	9990	0
19	20240531	211300	5984010	9990	9990	9990	9990	0
20	20240531	211200	5984010	9990	9990	9990	9990	0
21	20240531	211100	5984010	9990	9990	9990	9990	0
22	20240531	211000	5984010	9990	9990	9990	9990	0
23	20240531	210900	5984010	9990	9990	9990	9990	0
24	20240531	210800	5984010	9990	9990	9990	9990	0
25	20240531	210700	5984010	9990	9990	9990	9990	0
26	20240531	210600	5984010	9990	9990	9990	9990	0
27	20240531	210500	5984010	9990	9990	9990	9990	0
28	20240531	210400	5984010	9990	9990	9990	9990	0
29	20240531	210300	5984010	9990	9990	9990	9990	0
30	20240531	210200	5984010	9990	9990	9990	9990	0
31	20240531	210100	5984010	9990	9990	9990	9990	0
32	20240531	210000	5984010	9990	9990	9990	9990	50
33	20240531	205900	5984010	9990	9990	9990	9990	0
34	20240531	205800	5984010	9990	9990	9990	9990	0
35	20240531	205700	5984010	9990	9990	9990	9990	0
36	20240531	205600	5984010	9990	9990	9990	9990	0
37	20240531	205500	5984010	9990	9990	9990	9990	0
38	20240531	205400	5984010	9990	9990	9990	9990	0
39	20240531	205300	5984010	9990	9990	9990	9990	0
40	20240531	205200	5984010	9990	9990	9990	9990	0
41	20240531	205100	5984010	9990	9990	9990	9990	0
42	20240531	205000	5984010	9990	9990	9990	9990	0
43	20240531	204900	5984010	9990	9990	9990	9990	0
44	20240531	204800	5984010	9990	9990	9990	9990	0
45	20240531	204700	5984010	9990	9990	9990	9990	0
46	20240531	204600	5984010	9990	9990	9990	9990	0
47	20240531	204500	5984010	9990	9990	9990	9990	0
48	20240531	204400	5984010	9990	9990	9990	9990	0
49	20240531	204300	5984010	9990	9990	9990	9990	0
50	20240531	204200	5984010	9990	9990	9990	9990	0
51	20240531	204100	5984010	9990	9990	9990	9990	0
52	20240531	204000	5984010	9990	9990	9990	9990	0
53	20240531	203900	5984010	9990	9990	9990	9990	0
54	20240531	203800	5984010	9990	9990	9990	9990	0
55	20240531	203700	5984010	9990	9990	9990	9990	0
56	20240531	203600	5984010	9990	9990	9990	9990	0
57	20240531	203500	5984010	9990	9990	9990	9990	0
58	20240531	203400	5984010	9990	9990	9990	9990	0
59	20240531	203300	5984010	9990	9990	9990	9990	0
60	20240531	203200	5984010	9990	9990	9990	9990	0
61	20240531	203100	5984010	9990	9990	9990	9990	0
62	20240531	203000	5984010	9990	9990	9990	9990	50
63	20240531	202900	5984010	9990	9990	9990	9990	0
64	20240531	202800	5984010	9990	9990	9990	9990	0
65	20240531	202700	5984010	9990	9990	9990	9990	0
66	20240531	202600	5984010	9990	9990	9990	9990	0
67	20240531	202500	5984010	9990	9990	9990	9990	0
68	20240531	202400	5984010	9990	9990	9990	9990	0
69	20240531	202300	5984010	9990	9990	9990	9990	0
70	20240531	202200	5984010	9990	9990	9990	9990	0
71	20240531	202100	5984010	9990	9990	9990	9990	0
72	20240531	202000	5984010	9990	9990	9990	9990	0
73	20240531	201900	5984010	9990	9990	9990	9990	0
74	20240531	201800	5984010	9990	9990	9990	9990	0
75	20240531	201700	5984010	9990	9990	9990	9990	0
76	20240531	201600	5984010	9990	9990	9990	9990	0
77	20240531	201500	5984010	9990	9990	9990	9990	0
78	20240531	201400	5984010	9990	9990	9990	9990	0
79	20240531	201300	5984010	9990	9990	9990	9990	0
80	20240531	201200	5984010	9990	9990	9990	9990	0
81	20240531	201100	5984010	9990	9990	9990	9990	0
82	20240531	201000	5984010	9990	9990	9990	9990	0
83	20240531	200900	5984010	9990	9990	9990	9990	0
84	20240531	200800	5984010	9990	9990	9990	9990	0
85	20240531	200700	5984010	9990	9990	9990	9990	0
86	20240531	200600	5984010	9990	9990	9990	9990	0
87	20240531	200500	5984010	9990	9990	9990	9990	0
88	20240531	200400	5984010	9990	9990	9990	9990	0
89	20240531	200300	5984010	9990	9990	9990	9990	0
90	20240531	200200	5984010	9990	9990	9990	9990	0
91	20240531	200100	5984010	9990	9990	9990	9990	0
92	20240531	200000	5984010	9990	9990	9990	9990	50
93	20240531	195900	5984010	9990	9990	9990	9990	0
94	20240531	195800	5984010	9990	9990	9990	9990	0
95	20240531	195700	5984010	9990	9990	9990	9990	0
96	20240531	195600	5984010	9990	9990	9990	9990	0
97	20240531	195500	5984010	9990	9990	9990	9990	0
98	20240531	195400	5984010	9990	9990	9990	9990	0
99	20240531	195300	5984010	9990	9990	9990	9990	0
100	20240531	195200	5984010	9990	9990	9990	9990	0
101	20240531	195100	5984010	9990	9990	9990	9990	0
102	20240531	195000	5984010	9990	9990	9990	9990	0
103	20240531	194900	5984010	9990	9990	9990	9990	0
104	20240531	194800	5984010	9990	9990	9990	9990	0
105	20240531	194700	5984010	9990	9990	9990	9990	0
106	20240531	194600	5984010	9990	9990	9990	9990	0
107	20240531	194500	5984010	9990	9990	9990	9990	0
108	20240531	194400	5984010	9990	9990	9990	9990	0
109	20240531	194300	5984010	9990	9990	9990	9990	0
110	20240531	194200	5984010	9990	9990	9990	9990	0
111	20240531	194100	5984010	9990	9990	9990	9990	0
112	20240531	194000	5984010	9990	9990	9990	9990	0
113	20240531	193900	5984010	9990	9990	9990	9990	0
114	20240531	193800	5984010	9990	9990	9990	9990	0
115	20240531	193700	5984010	9990	9990	9990	9990	0
116	20240531	193600	5984010	9990	9990	9990	9990	0
117	20240531	193500	5984010	9990	9990	9990	9990	0
118	20240531	193400	5984010	9990	9990	9990	9990	0
119	20240531	193300	5984010	9990	9990	9990	9990	0
120	20240531	193200	5984010	9990	9990	9990	9990	0
121	20240531	193100	5984010	9990	9990	9990	9990	0
122	20240531	193000	5984010	9990	9990	9990	9990	50
123	20240531	192900	5984010	9990	9990	9990	9990	0
124	20240531	192800	5984010	9990	9990	9990	9990	0
125	20240531	192700	5984010	9990	9990	9990	9990	0
126	20240531	192600	5984010	9990	9990	9990	9990	0
127	20240531	192500	5984010	9990	9990	9990	9990	0
128	20240531	192400	5984010	9990	9990	9990	9990	0
129	20240531	192300	5984010	9990	9990	9990	9990	0
130	20240531	192200	5984010	9990	9990	9990	9990	0
131	20240531	192100	5984010	9990	9990	9990	9990	0
132	20240531	192000	5984010	9990	9990	9990	9990	0
133	20240531	191900	5984010	9990	9990	9990	9990	0
134	20240531	191800	5984010	9990	9990	9990	9990	0
135	20240531	191700	5984010	9990	9990	9990	9990	0
136	20240531	191600	5984010	9990	9990	9990	9990	0
137	20240531	191500	5984010	9990	9990	9990	9990	0
138	20240531	191400	5984010	9990	9990	9990	9990	0
139	20240531	191300	5984010	9990	9990	9990	9990	0
140	20240531	191200	5984010	9990	9990	9990	9990	0
141	20240531	191100	5984010	9990	9990	9990	9990	0
142	20240531	191000	5984010	9990	9990	9990	9990	0
143	20240531	190900	5984010	9990	9990	9990	9990	0
144	20240531	190800	5984010	9990	9990	9990	9990	0
145	20240531	190700	5984010	9990	9990	9990	9990	0
146	20240531	190600	5984010	9990	9990	9990	9990	0
147	20240531	190500	5984010	9990	9990	9990	9990	0
148	20240531	190400	5984010	9990	9990	9990	9990	0
149	20240531	190300	5984010	9990	9990	9990	9990	0
150	20240531	190200	5984010	9990	9990	9990	9990	0
151	20240531	190100	5984010	9990	9990	9990	9990	0
152	20240531	190000	5984010	9990	9990	9990	9990	50
153	20240531	185900	5984010	9990	9990	9990	9990	0
154	20240531	185800	5984010	9990	9990	9990	9990	0
155	20240531	185700	5984010	9990	9990	9990	9990	0
156	20240531	185600	5984010	9990	9990	9990	9990	0
157	20240531	185500	5984010	9990	9990	9990	9990	0
158	20240531	185400	5984010	9990	9990	9990	9990	0
159	20240531	185300	5984010	9990	9990	9990	9990	0
160	20240531	185200	5984010	9990	9990	9990	9990	0
161	20240531	185100	5984010	9990	9990	9990	9990	0
162	20240531	185000	5984010	9990	9990	9990	9990	0
163	20240531	184900	5984010	9990	9990	9990	9990	0
164	20240531	184800	5984010	9990	9990	9990	9990	0
165	20240531	184700	5984010	9990	9990	9990	9990	0
166	20240531	184600	5984010	9990	9990	9990	9990	0
167	20240531	184500	5984010	9990	9990	9990	9990	0
168	20240531	184400	5984010	9990	9990	9990	9990	0
169	20240531	184300	5984010	9990	9990	9990	9990	0
170	20240531	184200	5984010	9990	9990	9990	9990	0
171	20240531	184100	5984010	9990	9990	9990	9990	0
172	20240531	184000	5984010	9990	9990	9990	9990	0
173	20240531	183900	5984010	9990	9990	9990	9990	0
174	20240531	183800	5984010	9990	9990	9990	9990	0
175	20240531	183700	5984010	9990	9990	9990	9990	0
176	20240531	183600	5984010	9990	9990	9990	9990	0
177	20240531	183500	5984010	9990	9990	9990	9990	0
178	20240531	183400	5984010	9990	9990	9990	9990	0
179	20240531	183300	5984010	9990	9990	9990	9990	0
180	20240531	183200	5984010	9990	9990	9990	9990	0
181	20240531	183100	5984010	9990	9990	9990	9990	0
182	20240531	183000	5984010	9990	9990	9990	9990	50
183	20240531	182900	5984010	9990	9990	9990	9990	0
184	20240531	182800	5984010	9990	9990	9990	9990	0
185	20240531	182700	5984010	9990	9990	9990	9990	0
186	20240531	182600	5984010	9990	9990	9990	9990	0
187	20240531	182500	5984010	9990	9990	9990	9990	0
188	20240531	182400	5984010	9990	9990	9990	9990	0
189	20240531	182300	5984010	9990	9990	9990	9990	0
190	20240531	182200	5984010	9990	9990	9990	9990	0
191	20240531	182100	5984010	9990	9990	9990	9990	0
192	20240531	182000	5984010	9990	9990	9990	9990	0
193	20240531	181900	5984010	9990	9990	9990	9990	0
194	20240531	181800	5984010	9990	9990	9990	9990	0
195	20240531	181700	5984010	9990	9990	9990	9990	0
196	20240531	181600	5984010	9990	9990	9990	9990	0
197	20240531	181500	5984010	9990	9990	9990	9990	0
198	20240531	181400	5984010	9990	9990	9990	9990	0
199	20240531	181300	5984010	9990	9990	9990	9990	0
200	20240531	181200	5984010	9990	9990	9990	9990	0
201	20240531	181100	5984010	9990	9990	9990	9990	0
202	20240531	181000	5984010	9990	9990	9990	9990	0
203	20240531	180900	5984010	9990	9990	9990	9990	0
204	20240531	180800	5984010	9990	9990	9990	9990	0
205	20240531	180700	5984010	9990	9990	9990	9990	0
206	20240531	180600	5984010	9990	9990	9990	9990	0
207	20240531	180500	5984010	9990	9990	9990	9990	0
208	20240531	180400	5984010	9990	9990	9990	9990	0
209	20240531	180300	5984010	9990	9990	9990	9990	0
210	20240531	180200	5984010	9990	9990	9990	9990	0
211	20240531	180100	5984010	9990	9990	9990	9990	0
212	20240531	180000	5984010	9990	9990	9990	9990	50
213	20240531	175900	5984010	9990	9990	9990	9990	0
214	20240531	175800	5984010	9990	9990	9990	9990	0
215	20240531	175700	5984010	9990	9990	9990	9990	0
216	20240531	175600	5984010	9990	9990	9990	9990	0
217	20240531	175500	5984010	9990	9990	9990	9990	0
218	20240531	175400	5984010	9990	9990	9990	9990	0
219	20240531	175300	5984010	9990	9990	9990	9990	0
220	20240531	175200	5984010	9990	9990	9990	9990	0
221	20240531	175100	5984010	9990	9990	9990	9990	0
222	20240531	175000	5984010	9990	9990	9990	9990	0
223	20240531	174900	5984010	9990	9990	9990	9990	0
224	20240531	174800	5984010	9990	9990	9990	9990	0
225	20240531	174700	5984010	9990	9990	9990	9990	0
226	20240531	174600	5984010	9990	9990	9990	9990	0
227	20240531	174500	5984010	9990	9990	9990	9990	0
228	20240531	174400	5984010	9990	9990	9990	9990	0
229	20240531	174300	5984010	9990	9990	9990	9990	0
230	20240531	174200	5984010	9990	9990	9990	9990	0
231	20240531	174100	5984010	9990	9990	9990	9990	0
232	20240531	174000	5984010	9990	9990	9990	9990	0
233	20240531	173900	5984010	9990	9990	9990	9990	0
234	20240531	173800	5984010	9990	9990	9990	9990	0
235	20240531	173700	5984010	9990	9990	9990	9990	0
236	20240531	173600	5984010	9990	9990	9990	9990	0
237	20240531	173500	5984010	9990	9990	9990	9990	0
238	20240531	173400	5984010	9990	9990	9990	9990	0
239	20240531	173300	5984010	9990	9990	9990	9990	0
240	20240531	173200	5984010	9990	9990	9990	9990	0
241	20240531	173100	5984010	9990	9990	9990	9990	0
242	20240531	173000	5984010	9990	9990	9990	9990	50
243	20240531	172900	5984010	9990	9990	9990	9990	0
244	20240531	172800	5984010	9990	9990	9990	9990	0
245	20240531	172700	5984010	9990	9990	9990	9990	0
246	20240531	172600	5984010	9990	9990	9990	9990	0
247	20240531	172500	5984010	9990	9990	9990	9990	0
248	20240531	172400	5984010	9990	9990	9990	9990	0
249	20240531	172300	5984010	9990	9990	9990	9990	0
250	20240531	172200	5984010	9990	9990	9990	9990	0
251	20240531	172100	5984010	9990	9990	9990	9990	0
252	20240531	172000	5984010	9990	9990	9990	9990	0
253	20240531	171900	5984010	9990	9990	9990	9990	0
254	20240531	171800	5984010	9990	9990	9990	9990	0
255	20240531	171700	5984010	9990	9990	9990	9990	0
256	20240531	171600	5984010	9990	9990	9990	9990	0
257	20240531	171500	5984010	9990	9990	9990	9990	0
258	20240531	171400	5984010	9990	9990	9990	9990	0
259	20240531	171300	5984010	9990	9990	9990	9990	0
260	20240531	171200	5984010	9990	9990	9990	9990	0
261	20240531	171100	5984010	9990	9990	9990	9990	0
262	20240531	171000	5984010	9990	9990	9990	9990	0
263	20240531	170900	5984010	9990	9990	9990	9990	0
264	20240531	170800	5984010	9990	9990	9990	9990	0
265	20240531	170700	5984010	9990	9990	9990	9990	0
266	20240531	170600	5984010	9990	9990	9990	9990	0
267	20240531	170500	5984010	9990	9990	9990	9990	0
268	20240531	170400	5984010	9990	9990	9990	9990	0
269	20240531	170300	5984010	9990	9990	9990	9990	0
270	20240531	170200	5984010	9990	9990	9990	9990	0
271	20240531	170100	5984010	9990	9990	9990	9990	0
272	20240531	170000	5984010	9990	9990	9990	9990	50
273	20240531	165900	5984010	9990	9990	9990	9990	0
274	20240531	165800	5984010	9990	9990	9990	9990	0
275	20240531	165700	5984010	9990	9990	9990	9990	0
276	20240531	165600	5984010	9990	9990	9990	9990	0
277	20240531	165500	5984010	9990	9990	9990	9990	0
278	20240531	165400	5984010	9990	9990	9990	9990	0
279	20240531	165300	5984010	9990	9990	9990	9990	0
280	20240531	165200	5984010	9990	9990	9990	9990	0
281	20240531	165100	5984010	9990	9990	9990	9990	0
282	20240531	165000	5984010	9990	9990	9990	9990	0
283	20240531	164900	5984010	9990	9990	9990	9990	0
284	20240531	164800	5984010	9990	9990	9990	9990	0
285	20240531	164700	5984010	9990	9990	9990	9990	0
286	20240531	164600	5984010	9990	9990	9990	9990	0
287	20240531	164500	5984010	9990	9990	9990	9990	0
288	20240531	164400	5984010	9990	9990	9990	9990	0
289	20240531	164300	5984010	9990	9990	9990	9990	0
290	20240531	164200	5984010	9990	9990	9990	9990	0
291	20240531	164100	5984010	9990	9990	9990	9990	0
292	20240531	164000	5984010	9990	9990	9990	9990	0
293	20240531	163900	5984010	9990	9990	9990	9990	0
294	20240531	163800	5984010	9990	9990	9990	9990	0
295	20240531	163700	5984010	9990	9990	9990	9990	0
296	20240531	163600	5984010	9990	9990	9990	9990	0
297	20240531	163500	5984010	9990	9990	9990	9990	0
298	20240531	163400	5984010	9990	9990	9990	9990	0
299	20240531	163300	5984010	9990	9990	9990	9990	0
300	20240531	163200	5984010	9990	9990	9990	9990	0
301	20240531	163100	5984010	9990	9990	9990	9990	0
302	20240531	163000	5984010	9990	9990	9990	9990	50
303	20240531	162900	5984010	9990	9990	9990	9990	0
304	20240531	162800	5984010	9990	9990	9990	9990	0
305	20240531	162700	5984010	9990	9990	9990	9990	0
306	20240531	162600	5984010	9990	9990	9990	9990	0
307	20240531	162500	5984010	9990	9990	9990	9990	0
308	20240531	162400	5984010	9990	9990	9990	9990	0
309	20240531	162300	5984010	9990	9990	9990	9990	0
310	20240531	162200	5984010	9990	9990	9990	9990	0
311	20240531	162100	5984010	9990	9990	9990	9990	0
312	20240531	162000	5984010	9990	9990	9990	9990	0
313	20240531	161900	5984010	9990	9990	9990	9990	0
314	20240531	161800	5984010	9990	9990	9990	9990	0
315	20240531	161700	5984010	9990	9990	9990	9990	0
316	20240531	161600	5984010	9990	9990	9990	9990	0
317	20240531	161500	5984010	9990	9990	9990	9990	0
318	20240531	161400	5984010	9990	9990	9990	9990	0
319	20240531	161300	5984010	9990	9990	9990	9990	0
320	20240531	161200	5984010	9990	9990	9990	9990	0
321	20240531	161100	5984010	9990	9990	9990	9990	0
322	20240531	161000	5984010	9990	9990	9990	9990	0
323	20240531	160900	5984010	9990	9990	9990	9990	0
324	20240531	160800	5984010	9990	9990	9990	9990	0
325	20240531	160700	5984010	9990	9990	9990	9990	0
326	20240531	160600	5984010	9990	9990	9990	9990	0
327	20240531	160500	5984010	9990	9990	9990	9990	0
328	20240531	160400	5984010	9990	9990	9990	9990	0
329	20240531	160300	5984010	9990	9990	9990	9990	0
330	20240531	160200	5984010	9990	9990	9990	9990	0
331	20240531	160100	5984010	9990	9990	9990	9990	0
332	20240531	160000	5984010	9990	9990	9990	9990	50
333	20240531	155900	5984010	9990	9990	9990	9990	0
334	20240531	155800	5984010	9990	9990	9990	9990	0
335	20240531	155700	5984010	9990	9990	9990	9990	0
336	20240531	155600	5984010	9990	9990	9990	9990	0
337	20240531	155500	5984010	9990	9990	9990	9990	0
338	20240531	155400	5984010	9990	9990	9990	9990	0
339	20240531	155300	5984010	9990	9990	9990	9990	0
340	20240531	155200	5984010	9990	9990	9990	9990	0
341	20240531	155100	5984010	9990	9990	9990	9990	0
342	20240531	155000	5984010	9990	9990	9990	9990	0
343	20240531	154900	5984010	9990	9990	9990	9990	0
344	20240531	154800	5984010	9990	9990	9990	9990	0
345	20240531	154700	5984010	9990	9990	9990	9990	0
346	20240531	154600	5984010	9990	9990	9990	9990	0
347	20240531	154500	5984010	9990	9990	9990	9990	0
348	20240531	154400	5984010	9990	9990	9990	9990	0
349	20240531	154300	5984010	9990	9990	9990	9990	0
350	20240531	154200	5984010	9990	9990	9990	9990	0
351	20240531	154100	5984010	9990	9990	9990	9990	0
352	20240531	154000	5984010	9990	9990	9990	9990	0
353	20240531	153900	5984010	9990	9990	9990	9990	0
354	20240531	153800	5984010	9990	9990	9990	9990	0
355	20240531	153700	5984010	9990	9990	9990	9990	0
356	20240531	153600	5984010	9990	9990	9990	9990	0
357	20240531	153500	5984010	9990	9990	9990	9990	0
358	20240531	153400	5984010	9990	9990	9990	9990	0
359	20240531	153300	5984010	9990	9990	9990	9990	0
360	20240531	153200	5984010	9990	9990	9990	9990	0
361	20240531	153100	5984010	9990	9990	9990	9990	0
362	20240531	153000	5984010	9990	9990	9990	9990	100
363	20240531	152900	5484510	9990	9990	9990	9990	0
364	20240531	152800	5484510	9990	9990	9990	9990	0
365	20240531	152700	5484510	9990	9990	9990	9990	0
366	20240531	152600	5484510	9990	9990	9990	9990	0
367	20240531	152500	5484510	9990	9990	9990	9990	0
368	20240531	152400	5484510	9990	9990	9990	9990	0
369	20240531	152300	5484510	9990	9990	9990	9990	0
370	20240531	152200	5484510	9990	9990	9990	9990	0
371	20240531	152100	5484510	9990	9990	9990	9990	0
372	20240531	152000	5484510	9990	9990	9990	9990	0
373	20240531	151900	5484510	9990	9990	9990	9990	0
374	20240531	151800	5484510	9990	9990	9990	9990	0
375	20240531	151700	5484510	9990	9990	9990	9990	0
376	20240531	151600	5484510	9990	9990	9990	9990	0
377	20240531	151500	5484510	9990	9990	9990	9990	0
378	20240531	151400	5484510	9990	9990	9990	9990	0
379	20240531	151300	5484510	9990	9990	9990	9990	0
380	20240531	151200	5484510	9990	9990	9990	9990	0
381	20240531	151100	5484510	9990	9990	9990	9990	0
382	20240531	151000	5484510	9990	9990	9990	9990	0
383	20240531	150900	5484510	9990	9990	9990	9990	0
384	20240531	150800	5484510	9990	9990	9990	9990	0
385	20240531	150700	5484510	9990	9990	9990	9990	0
386	20240531	150600	5484510	9990	9990	9990	9990	0
387	20240531	150500	5484510	9990	9990	9990	9990	0
388	20240531	150400	5484510	9990	9990	9990	9990	0
389	20240531	150300	5484510	9990	9990	9990	9990	0
390	20240531	150200	5484510	9990	9990	9990	9990	0
391	20240531	150100	5484510	9990	9990	9990	9990	0
392	20240531	150000	5484510	9990	9990	9990	9990	0
393	20240531	145900	5484510	9990	9990	9990	9990	0
394	20240531	145800	5484510	9990	9990	9990	9990	0
395	20240531	145700	5484510	9990	9990	9990	9990	0
396	20240531	145600	5484510	9990	9990	9990	9990	0
397	20240531	145500	5484510	9990	9990	9990	9990	0
398	20240531	145400	5484510	9990	9990	9990	9990	0
399	20240531	145300	5484510	9990	9990	9990	9990	0
400	20240531	145200	5484510	9990	9990	9990	9990	0
401	20240531	145100	5484510	9990	9990	9990	9990	0
402	20240531	145000	5484510	9990	9990	9990	9990	0
403	20240531	144900	5484510	9990	9990	9990	9990	0
404	20240531	144800	5484510	9990	9990	9990	9990	0
405	20240531	144700	5484510	9990	9990	9990	9990	0
406	20240531	144600	5484510	9990	9990	9990	9990	0
407	20240531	144500	5484510	9990	9990	9990	9990	0
408	20240531	144400	5484510	9990	9990	9990	9990	0
409	20240531	144300	5484510	9990	9990	9990	9990	0
410	20240531	144200	5484510	9990	9990	9990	9990	0
411	20240531	144100	5484510	9990	9990	9990	9990	0
412	20240531	144000	5484510	9990	9990	9990	9990	0
413	20240531	143900	5484510	9990	9990	9990	9990	0
414	20240531	143800	5484510	9990	9990	9990	9990	0
415	20240531	143700	5484510	9990	9990	9990	9990	0
416	20240531	143600	5484510	9990	9990	9990	9990	0
417	20240531	143500	5484510	9990	9990	9990	9990	0
418	20240531	143400	5484510	9990	9990	9990	9990	0
419	20240531	143300	5484510	9990	9990	9990	9990	0
420	20240531	143200	5484510	9990	9990	9990	9990	0
421	20240531	143100	5484510	9990	9990	9990	9990	0
422	20240531	143000	5484510	9990	9990	9990	9990	0
423	20240531	142900	5484510	9990	9990	9990	9990	0
424	20240531	142800	5484510	9990	9990	9990	9990	0
425	20240531	142700	5484510	9990	9990	9990	9990	0
426	20240531	142600	5484510	9990	9990	9990	9990	0
427	20240531	142500	5484510	9990	9990	9990	9990	0
428	20240531	142400	5484510	9990	9990	9990	9990	0
429	20240531	142300	5484510	9990	9990	9990	9990	0
430	20240531	142200	5484510	9990	9990	9990	9990	0
431	20240531	142100	5484510	9990	9990	9990	9990	0
432	20240531	142000	5484510	9990	9990	9990	9990	0
433	20240531	141900	5484510	9990	9990	9990	9990	0
434	20240531	141800	5484510	9990	9990	9990	9990	0
435	20240531	141700	5484510	9990	9990	9990	9990	0
436	20240531	141600	5484510	9990	9990	9990	9990	0
437	20240531	141500	5484510	9990	9990	9990	9990	0
438	20240531	141400	5484510	9990	9990	9990	9990	0
439	20240531	141300	5484510	9990	9990	9990	9990	0
440	20240531	141200	5484510	9990	9990	9990	9990	0
441	20240531	141100	5484510	9990	9990	9990	9990	0
442	20240531	141000	5484510	9990	9990	9990	9990	0
443	20240531	140900	5484510	9990	9990	9990	9990	0
444	20240531	140800	5484510	9990	9990	9990	9990	0
445	20240531	140700	5484510	9990	9990	9990	9990	0
446	20240531	140600	5484510	9990	9990	9990	9990	0
447	20240531	140500	5484510	9990	9990	9990	9990	0
448	20240531	140400	5484510	9990	9990	9990	9990	0
449	20240531	140300	5484510	9990	9990	9990	9990	0
450	20240531	140200	5484510	9990	9990	9990	9990	0
451	20240531	140100	5484510	9990	9990	9990	9990	0
452	20240531	140000	5484510	9990	9990	9990	9990	0
453	20240531	135900	5484510	9990	9990	9990	9990	0
454	20240531	135800	5484510	9990	9990	9990	9990	0
455	20240531	135700	5484510	9990	9990	9990	9990	0
456	20240531	135600	5484510	9990	9990	9990	9990	0
457	20240531	135500	5484510	9990	9990	9990	9990	0
458	20240531	135400	5484510	9990	9990	9990	9990	0
459	20240531	135300	5484510	9990	9990	9990	9990	0
460	20240531	135200	5484510	9990	9990	9990	9990	0
461	20240531	135100	5484510	9990	9990	9990	9990	0
462	20240531	135000	5484510	9990	9990	9990	9990	0
463	20240531	134900	5484510	9990	9990	9990	9990	0
464	20240531	134800	5484510	9990	9990	9990	9990	0
465	20240531	134700	5484510	9990	9990	9990	9990	0
466	20240531	134600	5484510	9990	9990	9990	9990	0
467	20240531	134500	5484510	9990	9990	9990	9990	0
468	20240531	134400	5484510	9990	9990	9990	9990	0
469	20240531	134300	5484510	9990	9990	9990	9990	0
470	20240531	134200	5484510	9990	9990	9990	9990	0
471	20240531	134100	5484510	9990	9990	9990	9990	0
472	20240531	134000	5484510	9990	9990	9990	9990	0
473	20240531	133900	5484510	9990	9990	9990	9990	0
474	20240531	133800	5484510	9990	9990	9990	9990	0
475	20240531	133700	5484510	9990	9990	9990	9990	0
476	20240531	133600	5484510	9990	9990	9990	9990	0
477	20240531	133500	5484510	9990	9990	9990	9990	0
478	20240531	133400	5484510	9990	9990	9990	9990	0
479	20240531	133300	5484510	9990	9990	9990	9990	0
480	20240531	133200	5484510	9990	9990	9990	9990	0
481	20240531	133100	5484510	9990	9990	9990	9990	0
482	20240531	133000	5484510	9990	9990	9990	9990	0
483	20240531	132900	5484510	9990	9990	9990	9990	0
484	20240531	132800	5484510	9990	9990	9990	9990	0
485	20240531	132700	5484510	9990	9990	9990	9990	0
486	20240531	132600	5484510	9990	9990	9990	9990	0
487	20240531	132500	5484510	9990	9990	9990	9990	0
488	20240531	132400	5484510	9990	9990	9990	9990	0
489	20240531	132300	5484510	9990	9990	9990	9990	0
490	20240531	132200	5484510	9990	9990	9990	9990	0
491	20240531	132100	5484510	9990	9990	9990	9990	0
492	20240531	132000	5484510	9990	9990	9990	9990	0
493	20240531	131900	5484510	9990	9990	9990	9990	0
494	20240531	131800	5484510	9990	9990	9990	9990	0
495	20240531	131700	5484510	9990	9990	9990	9990	0
496	20240531	131600	5484510	9990	9990	9990	9990	0
497	20240531	131500	5484510	9990	9990	9990	9990	0
498	20240531	131400	5484510	9990	9990	9990	9990	0
499	20240531	131300	5484510	9990	9990	9990	9990	0
500	20240531	131200	5484510	9990	9990	9990	9990	0
501	20240531	131100	5484510	9990	9990	9990	9990	0
502	20240531	131000	5484510	9990	9990	9990	9990	0
503	20240531	130900	5484510	9990	9990	9990	9990	0
504	20240531	130800	5484510	9990	9990	9990	9990	10
505	20240531	130700	5384610	9990	9990	9990	9990	0
506	20240531	130600	5384610	9990	9990	9990	9990	0
507	20240531	130500	5384610	9990	9990	9990	9990	0
508	20240531	130400	5384610	9990	9990	9990	9990	0
509	20240531	130300	5384610	9990	9990	9990	9990	0
510	20240531	130200	5384610	9990	9990	9990	9990	0
511	20240531	130100	5384610	9990	9990	9990	9990	0
512	20240531	130000	5384610	9990	9990	9990	9990	0
513	20240531	125900	5384610	9990	9990	9990	9990	0
514	20240531	125800	5384610	9990	9990	9990	9990	0
515	20240531	125700	5384610	9990	9990	9990	9990	0
516	20240531	125600	5384610	9990	9990	9990	9990	0
517	20240531	125500	5384610	9990	9990	9990	9990	0
518	20240531	125400	5384610	9990	9990	9990	9990	0
519	20240531	125300	5384610	9990	9990	9990	9990	0
520	20240531	125200	5384610	9990	9990	9990	9990	0
521	20240531	125100	5384610	9990	9990	9990	9990	0
522	20240531	125000	5384610	9990	9990	9990	9990	0
523	20240531	124900	5384610	9990	9990	9990	9990	0
524	20240531	124800	5384610	9990	9990	9990	9990	0
525	20240531	124700	5384610	9990	9990	9990	9990	0
526	20240531	124600	5384610	9990	9990	9990	9990	0
527	20240531	124500	5384610	9990	9990	9990	9990	0
528	20240531	124400	5384610	9990	9990	9990	9990	0
529	20240531	124300	5384610	9990	9990	9990	9990	0
530	20240531	124200	5384610	9990	9990	9990	9990	0
531	20240531	124100	5384610	9990	9990	9990	9990	0
532	20240531	124000	5384610	9990	9990	9990	9990	0
533	20240531	123900	5384610	9990	9990	9990	9990	0
534	20240531	123800	5384610	9990	9990	9990	9990	0
535	20240531	123700	5384610	9990	9990	9990	9990	0
536	20240531	123600	5384610	9990	9990	9990	9990	0
537	20240531	123500	5384610	9990	9990	9990	9990	0
538	20240531	123400	5384610	9990	9990	9990	9990	0
539	20240531	123300	5384610	9990	9990	9990	9990	0
540	20240531	123200	5384610	9990	9990	9990	9990	0
541	20240531	123100	5384610	9990	9990	9990	9990	0
542	20240531	123000	5384610	9990	9990	9990	9990	0
543	20240531	122900	5384610	9990	9990	9990	9990	0
544	20240531	122800	5384610	9990	9990	9990	9990	0
545	20240531	122700	5384610	9990	9990	9990	9990	0
546	20240531	122600	5384610	9990	9990	9990	9990	0
547	20240531	122500	5384610	9990	9990	9990	9990	0
548	20240531	122400	5384610	9990	9990	9990	9990	0
549	20240531	122300	5384610	9990	9990	9990	9990	0
550	20240531	122200	5384610	9990	9990	9990	9990	0
551	20240531	122100	5384610	9990	9990	9990	9990	0
552	20240531	122000	5384610	9990	9990	9990	9990	0
553	20240531	121900	5384610	9990	9990	9990	9990	0
554	20240531	121800	5384610	9990	9990	9990	9990	1
555	20240531	121700	5374620	9990	9990	9990	9990	0
556	20240531	121600	5374620	9990	9990	9990	9990	0
557	20240531	121500	5374620	9990	9990	9990	9990	0
558	20240531	121400	5374620	9990	9990	9990	9990	0
559	20240531	121300	5374620	9990	9990	9990	9990	0
560	20240531	121200	5374620	9990	9990	9990	9990	0
561	20240531	121100	5374620	9990	9990	9990	9990	0
562	20240531	121000	5374620	9990	9990	9990	9990	0
563	20240531	120900	5374620	9990	9990	9990	9990	0
564	20240531	120800	5374620	9990	9990	9990	9990	0
565	20240531	120700	5374620	9990	9990	9990	9990	0
566	20240531	120600	5374620	9990	9990	9990	9990	0
567	20240531	120500	5374620	9990	9990	9990	9990	0
568	20240531	120400	5374620	9990	9990	9990	9990	0
569	20240531	120300	5374620	9990	9990	9990	9990	0
570	20240531	120200	5374620	9990	9990	9990	9990	0
571	20240531	120100	5374620	9990	9990	9990	9990	0
572	20240531	120000	5374620	9990	9990	9990	9990	0
573	20240531	115900	5374620	9990	9990	9990	9990	0
574	20240531	115800	5374620	9990	9990	9990	9990	0
575	20240531	115700	5374620	9990	9990	9990	9990	0
576	20240531	115600	5374620	9990	9990	9990	9990	0
577	20240531	115500	5374620	9990	9990	9990	9990	0
578	20240531	115400	5374620	9990	9990	9990	9990	0
579	20240531	115300	5374620	9990	9990	9990	9990	0
580	20240531	115200	5374620	9990	9990	9990	9990	0
581	20240531	115100	5374620	9990	9990	9990	9990	0
582	20240531	115000	5374620	9990	9990	9990	9990	0
583	20240531	114900	5374620	9990	9990	9990	9990	0
584	20240531	114800	5374620	9990	9990	9990	9990	0
585	20240531	114700	5374620	9990	9990	9990	9990	0
586	20240531	114600	5374620	9990	9990	9990	9990	0
587	20240531	114500	5374620	9990	9990	9990	9990	0
588	20240531	114400	5374620	9990	9990	9990	9990	0
589	20240531	114300	5374620	9990	9990	9990	9990	0
590	20240531	114200	5374620	9990	9990	9990	9990	0
591	20240531	114100	5374620	9990	9990	9990	9990	0
592	20240531	114000	5374620	9990	9990	9990	9990	0
593	20240531	113900	5374620	9990	9990	9990	9990	0
594	20240531	113800	5374620	9990	9990	9990	9990	0
595	20240531	113700	5374620	9990	9990	9990	9990	0
596	20240531	113600	5374620	9990	9990	9990	9990	0
597	20240531	113500	5374620	9990	9990	9990	9990	0
598	20240531	113400	5374620	9990	9990	9990	9990	0
599	20240531	113300	5374620	9990	9990	9990	9990	0
600	20240531	113200	5374620	9990	9990	9990	9990	0
601	20240531	113100	5374620	9990	9990	9990	9990	0
602	20240531	113000	5374620	9990	9990	9990	9990	0
603	20240531	112900	5374620	9990	9990	9990	9990	0
604	20240531	112800	5374620	9990	9990	9990	9990	0
605	20240531	112700	5374620	9990	9990	9990	9990	0
606	20240531	112600	5374620	9990	9990	9990	9990	0
607	20240531	112500	5374620	9990	9990	9990	9990	0
608	20240531	112400	5374620	9990	9990	9990	9990	0
609	20240531	112300	5374620	9990	9990	9990	9990	0
610	20240531	112200	5374620	9990	9990	9990	9990	0
611	20240531	112100	5374620	9990	9990	9990	9990	0
612	20240531	112000	5374620	9990	9990	9990	9990	0
613	20240531	111900	5374620	9990	9990	9990	9990	0
614	20240531	111800	5374620	9990	9990	9990	9990	0
615	20240531	111700	5374620	9990	9990	9990	9990	0
616	20240531	111600	5374620	9990	9990	9990	9990	0
617	20240531	111500	5374620	9990	9990	9990	9990	0
618	20240531	111400	5374620	9990	9990	9990	9990	0
619	20240531	111300	5374620	9990	9990	9990	9990	0
620	20240531	111200	5374620	9990	9990	9990	9990	0
621	20240531	111100	5374620	9990	9990	9990	9990	0
622	20240531	111000	5374620	9990	9990	9990	9990	0
623	20240531	110900	5374620	9990	9990	9990	9990	0
624	20240531	110800	5374620	9990	9990	9990	9990	0
625	20240531	110700	5374620	9990	9990	9990	9990	0
626	20240531	110600	5374620	9990	9990	9990	9990	0
627	20240531	110500	5374620	9990	9990	9990	9990	0
628	20240531	110400	5374620	9990	9990	9990	9990	0
629	20240531	110300	5374620	9990	9990	9990	9990	0
630	20240531	110200	5374620	9990	9990	9990	9990	0
631	20240531	110100	5374620	9990	9990	9990	9990	0
632	20240531	110000	5374620	9990	9990	9990	9990	0
633	20240531	105900	5374620	9990	9990	9990	9990	0
634	20240531	105800	5374620	9990	9990	9990	9990	0
635	20240531	105700	5374620	9990	9990	9990	9990	0
636	20240531	105600	5374620	9990	9990	9990	9990	0
637	20240531	105500	5374620	9990	9990	9990	9990	0
638	20240531	105400	5374620	9990	9990	9990	9990	0
639	20240531	105300	5374620	9990	9990	9990	9990	0
640	20240531	105200	5374620	9990	9990	9990	9990	0
641	20240531	105100	5374620	9990	9990	9990	9990	0
642	20240531	105000	5374620	9990	9990	9990	9990	0
643	20240531	104900	5374620	9990	9990	9990	9990	0
644	20240531	104800	5374620	9990	9990	9990	9990	0
645	20240531	104700	5374620	9990	9990	9990	9990	0
646	20240531	104600	5374620	9990	9990	9990	9990	0
647	20240531	104500	5374620	9990	9990	9990	9990	0
648	20240531	104400	5374620	9990	9990	9990	9990	0
649	20240531	104300	5374620	9990	9990	9990	9990	0
650	20240531	104200	5374620	9990	9990	9990	9990	0
651	20240531	104100	5374620	9990	9990	9990	9990	0
652	20240531	104000	5374620	9990	9990	9990	9990	0
653	20240531	103900	5374620	9990	9990	9990	9990	0
654	20240531	103800	5374620	9990	9990	9990	9990	0
655	20240531	103700	5374620	9990	9990	9990	9990	0
656	20240531	103600	5374620	9990	9990	9990	9990	0
657	20240531	103500	5374620	9990	9990	9990	9990	0
658	20240531	103400	5374620	9990	9990	9990	9990	0
659	20240531	103300	5374620	9990	9990	9990	9990	0
660	20240531	103200	5374620	9990	9990	9990	9990	0
661	20240531	103100	5374620	9990	9990	9990	9990	0
662	20240531	103000	5374620	9990	9990	9990	9990	0
663	20240531	102900	5374620	9990	9990	9990	9990	0
664	20240531	102800	5374620	9990	9990	9990	9990	0
665	20240531	102700	5374620	9990	9990	9990	9990	0
666	20240531	102600	5374620	9990	9990	9990	9990	0
667	20240531	102500	5374620	9990	9990	9990	9990	0
668	20240531	102400	5374620	9990	9990	9990	9990	0
669	20240531	102300	5374620	9990	9990	9990	9990	0
670	20240531	102200	5374620	9990	9990	9990	9990	0
671	20240531	102100	5374620	9990	9990	9990	9990	0
672	20240531	102000	5374620	9990	9990	9990	9990	0
673	20240531	101900	5374620	9990	9990	9990	9990	0
674	20240531	101800	5374620	9990	9990	9990	9990	0
675	20240531	101700	5374620	9990	9990	9990	9990	0
676	20240531	101600	5374620	9990	9990	9990	9990	0
677	20240531	101500	5374620	9990	9990	9990	9990	0
678	20240531	101400	5374620	9990	9990	9990	9990	0
679	20240531	101300	5374620	9990	9990	9990	9990	0
680	20240531	101200	5374620	9990	9990	9990	9990	0
681	20240531	101100	5374620	9990	9990	9990	9990	0
682	20240531	101000	5374620	9990	9990	9990	9990	0
683	20240531	100900	5374620	9990	9990	9990	9990	0
684	20240531	100800	5374620	9990	9990	9990	9990	0
685	20240531	100700	5374620	9990	9990	9990	9990	0
686	20240531	100600	5374620	9990	9990	9990	9990	0
687	20240531	100500	5374620	9990	9990	9990	9990	0
688	20240531	100400	5374620	9990	9990	9990	9990	0
689	20240531	100300	5374620	9990	9990	9990	9990	0
690	20240531	100200	5374620	9990	9990	9990	9990	2
691	20240531	100100	5354640	9990	9990	9990	9990	0
692	20240531	100000	5354640	9990	9990	9990	9990	0
693	20240531	095900	5354640	9990	9990	9990	9990	0
694	20240531	095800	5354640	9990	9990	9990	9990	0
695	20240531	095700	5354640	9990	9990	9990	9990	0
696	20240531	095600	5354640	9990	9990	9990	9990	0
697	20240531	095500	5354640	9990	9990	9990	9990	0
698	20240531	095400	5354640	9990	9990	9990	9990	0
699	20240531	095300	5354640	9990	9990	9990	9990	403
700	20240531	095200	1328670	9990	9990	9990	9990	133
701	20240531	095100	0	9990	9990	9990	9990	0
702	20240531	095000	0	9990	9990	9990	9990	0
703	20240531	094900	0	9990	9990	9990	9990	0
704	20240531	094800	0	9990	9990	9990	9990	0
705	20240531	094700	0	9990	9990	9990	9990	0
706	20240531	094600	0	9990	9990	9990	9990	0
707	20240531	094500	0	9990	9990	9990	9990	0
708	20240531	094400	0	9990	9990	9990	9990	0
709	20240531	094300	0	9990	9990	9990	9990	0
710	20240531	094200	0	9990	9990	9990	9990	0
711	20240531	094100	0	9990	9990	9990	9990	0
712	20240531	094000	0	9990	9990	9990	9990	0
713	20240531	093900	0	9990	9990	9990	9990	0
714	20240531	093800	0	9990	9990	9990	9990	0
715	20240531	093700	0	9990	9990	9990	9990	0
716	20240531	093600	0	9990	9990	9990	9990	0
717	20240531	093500	0	9990	9990	9990	9990	0
718	20240531	093400	0	9990	9990	9990	9990	0
719	20240531	093300	0	9990	9990	9990	9990	0
720	20240531	093200	0	9990	9990	9990	9990	0
721	20240531	093100	0	9990	9990	9990	9990	0
722	20240531	093000	0	9990	9990	9990	9990	0
723	20240531	092900	0	9990	9990	9990	9990	0
724	20240531	092800	0	9990	9990	9990	9990	0
725	20240531	092700	0	9990	9990	9990	9990	0
726	20240531	092600	0	9990	9990	9990	9990	0
727	20240531	092500	0	9990	9990	9990	9990	0
728	20240531	092400	0	9990	9990	9990	9990	0
729	20240531	092300	0	9990	9990	9990	9990	0
730	20240531	092200	0	9990	9990	9990	9990	0
731	20240531	092100	0	9990	9990	9990	9990	0
732	20240531	092000	0	9990	9990	9990	9990	0
733	20240531	091900	0	9990	9990	9990	9990	0
734	20240531	091800	0	9990	9990	9990	9990	0
735	20240531	091700	0	9990	9990	9990	9990	0
736	20240531	091600	0	9990	9990	9990	9990	0
737	20240531	091500	0	9990	9990	9990	9990	0
738	20240531	091400	0	9990	9990	9990	9990	0
739	20240531	091300	0	9990	9990	9990	9990	0
740	20240531	091200	0	9990	9990	9990	9990	0
741	20240531	091100	0	9990	9990	9990	9990	0
742	20240531	091000	0	9990	9990	9990	9990	0
743	20240531	090900	0	9990	9990	9990	9990	0
744	20240531	090800	0	9990	9990	9990	9990	0
745	20240531	090700	0	9990	9990	9990	9990	0
746	20240531	090600	0	9990	9990	9990	9990	0
747	20240531	090500	0	9990	9990	9990	9990	0
748	20240531	090400	0	9990	9990	9990	9990	0
749	20240531	090300	0	9990	9990	9990	9990	0
750	20240531	090200	0	9990	9990	9990	9990	0
751	20240531	090100	0	9990	9990	9990	9990	0
752	20240531	090000	0	9990	9990	9990	9990	0