KissMeData/109860/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	201500	14434050	9210	9210	9210	9210	134
3	20240531	201400	14434050	9210	9210	9210	9210	0
4	20240531	201300	14434050	9210	9210	9210	9210	0
5	20240531	201200	14434050	9210	9210	9210	9210	0
6	20240531	201100	14434050	9210	9210	9210	9210	0
7	20240531	201000	14434050	9210	9210	9210	9210	0
8	20240531	200900	14434050	9210	9210	9210	9210	0
9	20240531	200800	14434050	9210	9210	9210	9210	0
10	20240531	200700	14434050	9210	9210	9210	9210	0
11	20240531	200600	14434050	9210	9210	9210	9210	0
12	20240531	200500	14434050	9210	9210	9210	9210	0
13	20240531	200400	14434050	9210	9210	9210	9210	0
14	20240531	200300	14434050	9210	9210	9210	9210	0
15	20240531	200200	14434050	9210	9210	9210	9210	0
16	20240531	200100	14434050	9210	9210	9210	9210	0
17	20240531	200000	14434050	9210	9210	9210	9210	0
18	20240531	195900	14434050	9210	9210	9210	9210	0
19	20240531	195800	14434050	9210	9210	9210	9210	0
20	20240531	195700	14434050	9210	9210	9210	9210	0
21	20240531	195600	14434050	9210	9210	9210	9210	0
22	20240531	195500	14434050	9210	9210	9210	9210	0
23	20240531	195400	14434050	9210	9210	9210	9210	0
24	20240531	195300	14434050	9210	9210	9210	9210	0
25	20240531	195200	14434050	9210	9210	9210	9210	0
26	20240531	195100	14434050	9210	9210	9210	9210	0
27	20240531	195000	14434050	9210	9210	9210	9210	0
28	20240531	194900	14434050	9210	9210	9210	9210	0
29	20240531	194800	14434050	9210	9210	9210	9210	0
30	20240531	194700	14434050	9210	9210	9210	9210	0
31	20240531	194600	14434050	9210	9210	9210	9210	0
32	20240531	194500	14434050	9210	9210	9210	9210	134
33	20240531	194400	14434050	9210	9210	9210	9210	0
34	20240531	194300	14434050	9210	9210	9210	9210	0
35	20240531	194200	14434050	9210	9210	9210	9210	0
36	20240531	194100	14434050	9210	9210	9210	9210	0
37	20240531	194000	14434050	9210	9210	9210	9210	0
38	20240531	193900	14434050	9210	9210	9210	9210	0
39	20240531	193800	14434050	9210	9210	9210	9210	0
40	20240531	193700	14434050	9210	9210	9210	9210	0
41	20240531	193600	14434050	9210	9210	9210	9210	0
42	20240531	193500	14434050	9210	9210	9210	9210	0
43	20240531	193400	14434050	9210	9210	9210	9210	0
44	20240531	193300	14434050	9210	9210	9210	9210	0
45	20240531	193200	14434050	9210	9210	9210	9210	0
46	20240531	193100	14434050	9210	9210	9210	9210	0
47	20240531	193000	14434050	9210	9210	9210	9210	0
48	20240531	192900	14434050	9210	9210	9210	9210	0
49	20240531	192800	14434050	9210	9210	9210	9210	0
50	20240531	192700	14434050	9210	9210	9210	9210	0
51	20240531	192600	14434050	9210	9210	9210	9210	0
52	20240531	192500	14434050	9210	9210	9210	9210	0
53	20240531	192400	14434050	9210	9210	9210	9210	0
54	20240531	192300	14434050	9210	9210	9210	9210	0
55	20240531	192200	14434050	9210	9210	9210	9210	0
56	20240531	192100	14434050	9210	9210	9210	9210	0
57	20240531	192000	14434050	9210	9210	9210	9210	0
58	20240531	191900	14434050	9210	9210	9210	9210	0
59	20240531	191800	14434050	9210	9210	9210	9210	0
60	20240531	191700	14434050	9210	9210	9210	9210	0
61	20240531	191600	14434050	9210	9210	9210	9210	0
62	20240531	191500	14434050	9210	9210	9210	9210	134
63	20240531	191400	14434050	9210	9210	9210	9210	0
64	20240531	191300	14434050	9210	9210	9210	9210	0
65	20240531	191200	14434050	9210	9210	9210	9210	0
66	20240531	191100	14434050	9210	9210	9210	9210	0
67	20240531	191000	14434050	9210	9210	9210	9210	0
68	20240531	190900	14434050	9210	9210	9210	9210	0
69	20240531	190800	14434050	9210	9210	9210	9210	0
70	20240531	190700	14434050	9210	9210	9210	9210	0
71	20240531	190600	14434050	9210	9210	9210	9210	0
72	20240531	190500	14434050	9210	9210	9210	9210	0
73	20240531	190400	14434050	9210	9210	9210	9210	0
74	20240531	190300	14434050	9210	9210	9210	9210	0
75	20240531	190200	14434050	9210	9210	9210	9210	0
76	20240531	190100	14434050	9210	9210	9210	9210	0
77	20240531	190000	14434050	9210	9210	9210	9210	0
78	20240531	185900	14434050	9210	9210	9210	9210	0
79	20240531	185800	14434050	9210	9210	9210	9210	0
80	20240531	185700	14434050	9210	9210	9210	9210	0
81	20240531	185600	14434050	9210	9210	9210	9210	0
82	20240531	185500	14434050	9210	9210	9210	9210	0
83	20240531	185400	14434050	9210	9210	9210	9210	0
84	20240531	185300	14434050	9210	9210	9210	9210	0
85	20240531	185200	14434050	9210	9210	9210	9210	0
86	20240531	185100	14434050	9210	9210	9210	9210	0
87	20240531	185000	14434050	9210	9210	9210	9210	0
88	20240531	184900	14434050	9210	9210	9210	9210	0
89	20240531	184800	14434050	9210	9210	9210	9210	0
90	20240531	184700	14434050	9210	9210	9210	9210	0
91	20240531	184600	14434050	9210	9210	9210	9210	0
92	20240531	184500	14434050	9210	9210	9210	9210	134
93	20240531	184400	14434050	9210	9210	9210	9210	0
94	20240531	184300	14434050	9210	9210	9210	9210	0
95	20240531	184200	14434050	9210	9210	9210	9210	0
96	20240531	184100	14434050	9210	9210	9210	9210	0
97	20240531	184000	14434050	9210	9210	9210	9210	0
98	20240531	183900	14434050	9210	9210	9210	9210	0
99	20240531	183800	14434050	9210	9210	9210	9210	0
100	20240531	183700	14434050	9210	9210	9210	9210	0
101	20240531	183600	14434050	9210	9210	9210	9210	0
102	20240531	183500	14434050	9210	9210	9210	9210	0
103	20240531	183400	14434050	9210	9210	9210	9210	0
104	20240531	183300	14434050	9210	9210	9210	9210	0
105	20240531	183200	14434050	9210	9210	9210	9210	0
106	20240531	183100	14434050	9210	9210	9210	9210	0
107	20240531	183000	14434050	9210	9210	9210	9210	0
108	20240531	182900	14434050	9210	9210	9210	9210	0
109	20240531	182800	14434050	9210	9210	9210	9210	0
110	20240531	182700	14434050	9210	9210	9210	9210	0
111	20240531	182600	14434050	9210	9210	9210	9210	0
112	20240531	182500	14434050	9210	9210	9210	9210	0
113	20240531	182400	14434050	9210	9210	9210	9210	0
114	20240531	182300	14434050	9210	9210	9210	9210	0
115	20240531	182200	14434050	9210	9210	9210	9210	0
116	20240531	182100	14434050	9210	9210	9210	9210	0
117	20240531	182000	14434050	9210	9210	9210	9210	0
118	20240531	181900	14434050	9210	9210	9210	9210	0
119	20240531	181800	14434050	9210	9210	9210	9210	0
120	20240531	181700	14434050	9210	9210	9210	9210	0
121	20240531	181600	14434050	9210	9210	9210	9210	0
122	20240531	181500	14434050	9210	9210	9210	9210	134
123	20240531	181400	14434050	9210	9210	9210	9210	0
124	20240531	181300	14434050	9210	9210	9210	9210	0
125	20240531	181200	14434050	9210	9210	9210	9210	0
126	20240531	181100	14434050	9210	9210	9210	9210	0
127	20240531	181000	14434050	9210	9210	9210	9210	0
128	20240531	180900	14434050	9210	9210	9210	9210	0
129	20240531	180800	14434050	9210	9210	9210	9210	0
130	20240531	180700	14434050	9210	9210	9210	9210	0
131	20240531	180600	14434050	9210	9210	9210	9210	0
132	20240531	180500	14434050	9210	9210	9210	9210	0
133	20240531	180400	14434050	9210	9210	9210	9210	0
134	20240531	180300	14434050	9210	9210	9210	9210	0
135	20240531	180200	14434050	9210	9210	9210	9210	0
136	20240531	180100	14434050	9210	9210	9210	9210	0
137	20240531	180000	14434050	9210	9210	9210	9210	0
138	20240531	175900	14434050	9210	9210	9210	9210	0
139	20240531	175800	14434050	9210	9210	9210	9210	0
140	20240531	175700	14434050	9210	9210	9210	9210	0
141	20240531	175600	14434050	9210	9210	9210	9210	0
142	20240531	175500	14434050	9210	9210	9210	9210	0
143	20240531	175400	14434050	9210	9210	9210	9210	0
144	20240531	175300	14434050	9210	9210	9210	9210	0
145	20240531	175200	14434050	9210	9210	9210	9210	0
146	20240531	175100	14434050	9210	9210	9210	9210	0
147	20240531	175000	14434050	9210	9210	9210	9210	0
148	20240531	174900	14434050	9210	9210	9210	9210	0
149	20240531	174800	14434050	9210	9210	9210	9210	0
150	20240531	174700	14434050	9210	9210	9210	9210	0
151	20240531	174600	14434050	9210	9210	9210	9210	0
152	20240531	174500	14434050	9210	9210	9210	9210	134
153	20240531	174400	14434050	9210	9210	9210	9210	0
154	20240531	174300	14434050	9210	9210	9210	9210	0
155	20240531	174200	14434050	9210	9210	9210	9210	0
156	20240531	174100	14434050	9210	9210	9210	9210	0
157	20240531	174000	14434050	9210	9210	9210	9210	0
158	20240531	173900	14434050	9210	9210	9210	9210	0
159	20240531	173800	14434050	9210	9210	9210	9210	0
160	20240531	173700	14434050	9210	9210	9210	9210	0
161	20240531	173600	14434050	9210	9210	9210	9210	0
162	20240531	173500	14434050	9210	9210	9210	9210	0
163	20240531	173400	14434050	9210	9210	9210	9210	0
164	20240531	173300	14434050	9210	9210	9210	9210	0
165	20240531	173200	14434050	9210	9210	9210	9210	0
166	20240531	173100	14434050	9210	9210	9210	9210	0
167	20240531	173000	14434050	9210	9210	9210	9210	0
168	20240531	172900	14434050	9210	9210	9210	9210	0
169	20240531	172800	14434050	9210	9210	9210	9210	0
170	20240531	172700	14434050	9210	9210	9210	9210	0
171	20240531	172600	14434050	9210	9210	9210	9210	0
172	20240531	172500	14434050	9210	9210	9210	9210	0
173	20240531	172400	14434050	9210	9210	9210	9210	0
174	20240531	172300	14434050	9210	9210	9210	9210	0
175	20240531	172200	14434050	9210	9210	9210	9210	0
176	20240531	172100	14434050	9210	9210	9210	9210	0
177	20240531	172000	14434050	9210	9210	9210	9210	0
178	20240531	171900	14434050	9210	9210	9210	9210	0
179	20240531	171800	14434050	9210	9210	9210	9210	0
180	20240531	171700	14434050	9210	9210	9210	9210	0
181	20240531	171600	14434050	9210	9210	9210	9210	0
182	20240531	171500	14434050	9210	9210	9210	9210	134
183	20240531	171400	14434050	9210	9210	9210	9210	0
184	20240531	171300	14434050	9210	9210	9210	9210	0
185	20240531	171200	14434050	9210	9210	9210	9210	0
186	20240531	171100	14434050	9210	9210	9210	9210	0
187	20240531	171000	14434050	9210	9210	9210	9210	0
188	20240531	170900	14434050	9210	9210	9210	9210	0
189	20240531	170800	14434050	9210	9210	9210	9210	0
190	20240531	170700	14434050	9210	9210	9210	9210	0
191	20240531	170600	14434050	9210	9210	9210	9210	0
192	20240531	170500	14434050	9210	9210	9210	9210	0
193	20240531	170400	14434050	9210	9210	9210	9210	0
194	20240531	170300	14434050	9210	9210	9210	9210	0
195	20240531	170200	14434050	9210	9210	9210	9210	0
196	20240531	170100	14434050	9210	9210	9210	9210	0
197	20240531	170000	14434050	9210	9210	9210	9210	0
198	20240531	165900	14434050	9210	9210	9210	9210	0
199	20240531	165800	14434050	9210	9210	9210	9210	0
200	20240531	165700	14434050	9210	9210	9210	9210	0
201	20240531	165600	14434050	9210	9210	9210	9210	0
202	20240531	165500	14434050	9210	9210	9210	9210	0
203	20240531	165400	14434050	9210	9210	9210	9210	0
204	20240531	165300	14434050	9210	9210	9210	9210	0
205	20240531	165200	14434050	9210	9210	9210	9210	0
206	20240531	165100	14434050	9210	9210	9210	9210	0
207	20240531	165000	14434050	9210	9210	9210	9210	0
208	20240531	164900	14434050	9210	9210	9210	9210	0
209	20240531	164800	14434050	9210	9210	9210	9210	0
210	20240531	164700	14434050	9210	9210	9210	9210	0
211	20240531	164600	14434050	9210	9210	9210	9210	0
212	20240531	164500	14434050	9210	9210	9210	9210	134
213	20240531	164400	14434050	9210	9210	9210	9210	0
214	20240531	164300	14434050	9210	9210	9210	9210	0
215	20240531	164200	14434050	9210	9210	9210	9210	0
216	20240531	164100	14434050	9210	9210	9210	9210	0
217	20240531	164000	14434050	9210	9210	9210	9210	0
218	20240531	163900	14434050	9210	9210	9210	9210	0
219	20240531	163800	14434050	9210	9210	9210	9210	0
220	20240531	163700	14434050	9210	9210	9210	9210	0
221	20240531	163600	14434050	9210	9210	9210	9210	0
222	20240531	163500	14434050	9210	9210	9210	9210	0
223	20240531	163400	14434050	9210	9210	9210	9210	0
224	20240531	163300	14434050	9210	9210	9210	9210	0
225	20240531	163200	14434050	9210	9210	9210	9210	0
226	20240531	163100	14434050	9210	9210	9210	9210	0
227	20240531	163000	14434050	9210	9210	9210	9210	0
228	20240531	162900	14434050	9210	9210	9210	9210	0
229	20240531	162800	14434050	9210	9210	9210	9210	0
230	20240531	162700	14434050	9210	9210	9210	9210	0
231	20240531	162600	14434050	9210	9210	9210	9210	0
232	20240531	162500	14434050	9210	9210	9210	9210	0
233	20240531	162400	14434050	9210	9210	9210	9210	0
234	20240531	162300	14434050	9210	9210	9210	9210	0
235	20240531	162200	14434050	9210	9210	9210	9210	0
236	20240531	162100	14434050	9210	9210	9210	9210	0
237	20240531	162000	14434050	9210	9210	9210	9210	0
238	20240531	161900	14434050	9210	9210	9210	9210	0
239	20240531	161800	14434050	9210	9210	9210	9210	0
240	20240531	161700	14434050	9210	9210	9210	9210	0
241	20240531	161600	14434050	9210	9210	9210	9210	0
242	20240531	161500	14434050	9210	9210	9210	9210	134
243	20240531	161400	14434050	9210	9210	9210	9210	0
244	20240531	161300	14434050	9210	9210	9210	9210	0
245	20240531	161200	14434050	9210	9210	9210	9210	0
246	20240531	161100	14434050	9210	9210	9210	9210	0
247	20240531	161000	14434050	9210	9210	9210	9210	0
248	20240531	160900	14434050	9210	9210	9210	9210	0
249	20240531	160800	14434050	9210	9210	9210	9210	0
250	20240531	160700	14434050	9210	9210	9210	9210	0
251	20240531	160600	14434050	9210	9210	9210	9210	0
252	20240531	160500	14434050	9210	9210	9210	9210	0
253	20240531	160400	14434050	9210	9210	9210	9210	0
254	20240531	160300	14434050	9210	9210	9210	9210	0
255	20240531	160200	14434050	9210	9210	9210	9210	0
256	20240531	160100	14434050	9210	9210	9210	9210	0
257	20240531	160000	14434050	9210	9210	9210	9210	0
258	20240531	155900	14434050	9210	9210	9210	9210	0
259	20240531	155800	14434050	9210	9210	9210	9210	0
260	20240531	155700	14434050	9210	9210	9210	9210	0
261	20240531	155600	14434050	9210	9210	9210	9210	0
262	20240531	155500	14434050	9210	9210	9210	9210	0
263	20240531	155400	14434050	9210	9210	9210	9210	0
264	20240531	155300	14434050	9210	9210	9210	9210	0
265	20240531	155200	14434050	9210	9210	9210	9210	0
266	20240531	155100	14434050	9210	9210	9210	9210	0
267	20240531	155000	14434050	9210	9210	9210	9210	0
268	20240531	154900	14434050	9210	9210	9210	9210	0
269	20240531	154800	14434050	9210	9210	9210	9210	0
270	20240531	154700	14434050	9210	9210	9210	9210	0
271	20240531	154600	14434050	9210	9210	9210	9210	0
272	20240531	154500	14434050	9210	9210	9210	9210	134
273	20240531	154400	14434050	9210	9210	9210	9210	0
274	20240531	154300	14434050	9210	9210	9210	9210	0
275	20240531	154200	14434050	9210	9210	9210	9210	0
276	20240531	154100	14434050	9210	9210	9210	9210	0
277	20240531	154000	14434050	9210	9210	9210	9210	0
278	20240531	153900	14434050	9210	9210	9210	9210	0
279	20240531	153800	14434050	9210	9210	9210	9210	0
280	20240531	153700	14434050	9210	9210	9210	9210	0
281	20240531	153600	14434050	9210	9210	9210	9210	0
282	20240531	153500	14434050	9210	9210	9210	9210	0
283	20240531	153400	14434050	9210	9210	9210	9210	0
284	20240531	153300	14434050	9210	9210	9210	9210	0
285	20240531	153200	14434050	9210	9210	9210	9210	0
286	20240531	153100	14434050	9210	9210	9210	9210	0
287	20240531	153000	14434050	9210	9210	9210	9210	134
288	20240531	152900	13199910	9190	9190	9190	9190	0
289	20240531	152800	13199910	9190	9190	9190	9190	0
290	20240531	152700	13199910	9190	9190	9190	9190	0
291	20240531	152600	13199910	9190	9190	9190	9190	0
292	20240531	152500	13199910	9190	9190	9190	9190	0
293	20240531	152400	13199910	9190	9190	9190	9190	0
294	20240531	152300	13199910	9190	9190	9190	9190	0
295	20240531	152200	13199910	9190	9190	9190	9190	0
296	20240531	152100	13199910	9190	9190	9190	9190	0
297	20240531	152000	13199910	9190	9190	9190	9190	0
298	20240531	151900	13199910	9190	9190	9190	9190	14
299	20240531	151800	13071250	9190	9190	9190	9190	0
300	20240531	151700	13071250	9190	9190	9190	9190	60
301	20240531	151600	12519850	9190	9190	9190	9190	0
302	20240531	151500	12519850	9190	9190	9190	9190	10
303	20240531	151400	12427950	9180	9190	9190	9180	12
304	20240531	151300	12317770	9190	9190	9190	9190	2
305	20240531	151200	12299390	9180	9200	9200	9180	1019
306	20240531	151100	2934970	9200	9200	9200	9200	12
307	20240531	151000	2824570	9190	9190	9190	9190	0
308	20240531	150900	2824570	9190	9190	9190	9190	0
309	20240531	150800	2824570	9190	9190	9190	9190	1
310	20240531	150700	2815380	9200	9200	9200	9200	0
311	20240531	150600	2815380	9200	9200	9200	9200	0
312	20240531	150500	2815380	9200	9200	9200	9200	0
313	20240531	150400	2815380	9200	9200	9200	9200	0
314	20240531	150300	2815380	9200	9200	9200	9200	0
315	20240531	150200	2815380	9200	9200	9200	9200	0
316	20240531	150100	2815380	9200	9200	9200	9200	0
317	20240531	150000	2815380	9200	9200	9200	9200	0
318	20240531	145900	2815380	9200	9200	9200	9200	0
319	20240531	145800	2815380	9200	9200	9200	9200	0
320	20240531	145700	2815380	9200	9200	9200	9200	0
321	20240531	145600	2815380	9200	9200	9200	9200	0
322	20240531	145500	2815380	9200	9200	9200	9200	0
323	20240531	145400	2815380	9200	9200	9200	9200	0
324	20240531	145300	2815380	9200	9200	9200	9200	0
325	20240531	145200	2815380	9200	9200	9200	9200	50
326	20240531	145100	2355380	9200	9200	9200	9200	0
327	20240531	145000	2355380	9200	9200	9200	9200	0
328	20240531	144900	2355380	9200	9200	9200	9200	3
329	20240531	144800	2327780	9190	9190	9190	9190	0
330	20240531	144700	2327780	9190	9190	9190	9190	0
331	20240531	144600	2327780	9190	9190	9190	9190	0
332	20240531	144500	2327780	9190	9190	9190	9190	0
333	20240531	144400	2327780	9190	9190	9190	9190	0
334	20240531	144300	2327780	9190	9190	9190	9190	0
335	20240531	144200	2327780	9190	9190	9190	9190	0
336	20240531	144100	2327780	9190	9190	9190	9190	11
337	20240531	144000	2226690	9200	9200	9200	9200	0
338	20240531	143900	2226690	9200	9200	9200	9200	0
339	20240531	143800	2226690	9200	9200	9200	9200	0
340	20240531	143700	2226690	9200	9200	9200	9200	0
341	20240531	143600	2226690	9200	9200	9200	9200	0
342	20240531	143500	2226690	9200	9200	9200	9200	0
343	20240531	143400	2226690	9200	9200	9200	9200	0
344	20240531	143300	2226690	9200	9200	9200	9200	0
345	20240531	143200	2226690	9200	9200	9200	9200	0
346	20240531	143100	2226690	9200	9200	9200	9200	0
347	20240531	143000	2226690	9200	9200	9200	9200	0
348	20240531	142900	2226690	9200	9200	9200	9200	0
349	20240531	142800	2226690	9200	9200	9200	9200	0
350	20240531	142700	2226690	9200	9200	9200	9200	0
351	20240531	142600	2226690	9200	9200	9200	9200	0
352	20240531	142500	2226690	9200	9200	9200	9200	0
353	20240531	142400	2226690	9200	9200	9200	9200	0
354	20240531	142300	2226690	9200	9200	9200	9200	0
355	20240531	142200	2226690	9200	9200	9200	9200	0
356	20240531	142100	2226690	9200	9200	9200	9200	0
357	20240531	142000	2226690	9200	9200	9200	9200	0
358	20240531	141900	2226690	9200	9200	9200	9200	0
359	20240531	141800	2226690	9200	9200	9200	9200	0
360	20240531	141700	2226690	9200	9200	9200	9200	0
361	20240531	141600	2226690	9200	9200	9200	9200	0
362	20240531	141500	2226690	9200	9200	9200	9200	0
363	20240531	141400	2226690	9200	9200	9200	9200	0
364	20240531	141300	2226690	9200	9200	9200	9200	0
365	20240531	141200	2226690	9200	9200	9200	9200	0
366	20240531	141100	2226690	9200	9200	9200	9200	0
367	20240531	141000	2226690	9200	9200	9200	9200	0
368	20240531	140900	2226690	9200	9200	9200	9200	0
369	20240531	140800	2226690	9200	9200	9200	9200	0
370	20240531	140700	2226690	9200	9200	9200	9200	0
371	20240531	140600	2226690	9200	9200	9200	9200	0
372	20240531	140500	2226690	9200	9200	9200	9200	0
373	20240531	140400	2226690	9200	9200	9200	9200	0
374	20240531	140300	2226690	9200	9200	9200	9200	1
375	20240531	140200	2217490	9200	9200	9200	9200	0
376	20240531	140100	2217490	9200	9200	9200	9200	0
377	20240531	140000	2217490	9200	9200	9200	9200	0
378	20240531	135900	2217490	9200	9200	9200	9200	0
379	20240531	135800	2217490	9200	9200	9200	9200	0
380	20240531	135700	2217490	9200	9200	9200	9200	0
381	20240531	135600	2217490	9200	9200	9200	9200	0
382	20240531	135500	2217490	9200	9200	9200	9200	0
383	20240531	135400	2217490	9200	9200	9200	9200	0
384	20240531	135300	2217490	9200	9200	9200	9200	0
385	20240531	135200	2217490	9200	9200	9200	9200	0
386	20240531	135100	2217490	9200	9200	9200	9200	0
387	20240531	135000	2217490	9200	9200	9200	9200	0
388	20240531	134900	2217490	9200	9200	9200	9200	0
389	20240531	134800	2217490	9200	9200	9200	9200	0
390	20240531	134700	2217490	9200	9200	9200	9200	0
391	20240531	134600	2217490	9200	9200	9200	9200	0
392	20240531	134500	2217490	9200	9200	9200	9200	0
393	20240531	134400	2217490	9200	9200	9200	9200	0
394	20240531	134300	2217490	9200	9200	9200	9200	0
395	20240531	134200	2217490	9200	9200	9200	9200	0
396	20240531	134100	2217490	9200	9200	9200	9200	0
397	20240531	134000	2217490	9200	9200	9200	9200	0
398	20240531	133900	2217490	9200	9200	9200	9200	0
399	20240531	133800	2217490	9200	9200	9200	9200	0
400	20240531	133700	2217490	9200	9200	9200	9200	0
401	20240531	133600	2217490	9200	9200	9200	9200	0
402	20240531	133500	2217490	9200	9200	9200	9200	0
403	20240531	133400	2217490	9200	9200	9200	9200	0
404	20240531	133300	2217490	9200	9200	9200	9200	0
405	20240531	133200	2217490	9200	9200	9200	9200	0
406	20240531	133100	2217490	9200	9200	9200	9200	0
407	20240531	133000	2217490	9200	9200	9200	9200	0
408	20240531	132900	2217490	9200	9200	9200	9200	0
409	20240531	132800	2217490	9200	9200	9200	9200	0
410	20240531	132700	2217490	9200	9200	9200	9200	0
411	20240531	132600	2217490	9200	9200	9200	9200	0
412	20240531	132500	2217490	9200	9200	9200	9200	0
413	20240531	132400	2217490	9200	9200	9200	9200	0
414	20240531	132300	2217490	9200	9200	9200	9200	2
415	20240531	132200	2199090	9190	9190	9190	9190	0
416	20240531	132100	2199090	9190	9190	9190	9190	0
417	20240531	132000	2199090	9190	9190	9190	9190	0
418	20240531	131900	2199090	9190	9190	9190	9190	0
419	20240531	131800	2199090	9190	9190	9190	9190	0
420	20240531	131700	2199090	9190	9190	9190	9190	0
421	20240531	131600	2199090	9190	9190	9190	9190	0
422	20240531	131500	2199090	9190	9190	9190	9190	0
423	20240531	131400	2199090	9190	9190	9190	9190	0
424	20240531	131300	2199090	9190	9200	9200	9190	128
425	20240531	131200	1021550	9210	9210	9210	9210	3
426	20240531	131100	993920	9210	9210	9210	9210	0
427	20240531	131000	993920	9210	9210	9210	9210	0
428	20240531	130900	993920	9210	9210	9210	9210	0
429	20240531	130800	993920	9210	9210	9210	9210	0
430	20240531	130700	993920	9210	9210	9210	9210	0
431	20240531	130600	993920	9210	9210	9210	9210	0
432	20240531	130500	993920	9210	9210	9210	9210	0
433	20240531	130400	993920	9210	9210	9210	9210	0
434	20240531	130300	993920	9210	9210	9210	9210	0
435	20240531	130200	993920	9210	9210	9210	9210	0
436	20240531	130100	993920	9210	9210	9210	9210	0
437	20240531	130000	993920	9210	9210	9210	9210	0
438	20240531	125900	993920	9210	9210	9210	9210	0
439	20240531	125800	993920	9210	9210	9210	9210	0
440	20240531	125700	993920	9210	9210	9210	9210	0
441	20240531	125600	993920	9210	9210	9210	9210	0
442	20240531	125500	993920	9210	9210	9210	9210	0
443	20240531	125400	993920	9210	9210	9210	9210	0
444	20240531	125300	993920	9210	9210	9210	9210	0
445	20240531	125200	993920	9210	9210	9210	9210	0
446	20240531	125100	993920	9210	9210	9210	9210	0
447	20240531	125000	993920	9210	9210	9210	9210	0
448	20240531	124900	993920	9210	9210	9210	9210	0
449	20240531	124800	993920	9210	9210	9210	9210	0
450	20240531	124700	993920	9210	9210	9210	9210	0
451	20240531	124600	993920	9210	9210	9210	9210	0
452	20240531	124500	993920	9210	9210	9210	9210	0
453	20240531	124400	993920	9210	9210	9210	9210	0
454	20240531	124300	993920	9210	9210	9210	9210	0
455	20240531	124200	993920	9210	9210	9210	9210	0
456	20240531	124100	993920	9210	9210	9210	9210	0
457	20240531	124000	993920	9210	9210	9210	9210	0
458	20240531	123900	993920	9210	9210	9210	9210	0
459	20240531	123800	993920	9210	9210	9210	9210	0
460	20240531	123700	993920	9210	9210	9210	9210	0
461	20240531	123600	993920	9210	9210	9210	9210	0
462	20240531	123500	993920	9210	9210	9210	9210	0
463	20240531	123400	993920	9210	9210	9210	9210	0
464	20240531	123300	993920	9210	9210	9210	9210	0
465	20240531	123200	993920	9210	9210	9210	9210	1
466	20240531	123100	984710	9210	9210	9210	9210	0
467	20240531	123000	984710	9210	9210	9210	9210	0
468	20240531	122900	984710	9210	9210	9210	9210	0
469	20240531	122800	984710	9210	9210	9210	9210	0
470	20240531	122700	984710	9210	9210	9210	9210	0
471	20240531	122600	984710	9210	9210	9210	9210	0
472	20240531	122500	984710	9210	9210	9210	9210	0
473	20240531	122400	984710	9210	9210	9210	9210	0
474	20240531	122300	984710	9210	9210	9210	9210	0
475	20240531	122200	984710	9210	9210	9210	9210	0
476	20240531	122100	984710	9210	9210	9210	9210	0
477	20240531	122000	984710	9210	9210	9210	9210	0
478	20240531	121900	984710	9210	9210	9210	9210	0
479	20240531	121800	984710	9210	9210	9210	9210	1
480	20240531	121700	975500	9210	9210	9210	9210	0
481	20240531	121600	975500	9210	9210	9210	9210	0
482	20240531	121500	975500	9210	9210	9210	9210	0
483	20240531	121400	975500	9210	9210	9210	9210	0
484	20240531	121300	975500	9210	9210	9210	9210	0
485	20240531	121200	975500	9210	9210	9210	9210	1
486	20240531	121100	966290	9200	9200	9200	9200	0
487	20240531	121000	966290	9200	9200	9200	9200	0
488	20240531	120900	966290	9200	9200	9200	9200	0
489	20240531	120800	966290	9200	9200	9200	9200	0
490	20240531	120700	966290	9200	9200	9200	9200	0
491	20240531	120600	966290	9200	9200	9200	9200	0
492	20240531	120500	966290	9200	9200	9200	9200	0
493	20240531	120400	966290	9200	9200	9200	9200	0
494	20240531	120300	966290	9200	9200	9200	9200	0
495	20240531	120200	966290	9200	9200	9200	9200	0
496	20240531	120100	966290	9200	9200	9200	9200	0
497	20240531	120000	966290	9200	9200	9200	9200	0
498	20240531	115900	966290	9200	9200	9200	9200	0
499	20240531	115800	966290	9200	9200	9200	9200	0
500	20240531	115700	966290	9200	9200	9200	9200	0
501	20240531	115600	966290	9200	9200	9200	9200	0
502	20240531	115500	966290	9200	9200	9200	9200	0
503	20240531	115400	966290	9200	9200	9200	9200	0
504	20240531	115300	966290	9200	9200	9200	9200	0
505	20240531	115200	966290	9200	9200	9200	9200	0
506	20240531	115100	966290	9200	9200	9200	9200	0
507	20240531	115000	966290	9200	9200	9200	9200	0
508	20240531	114900	966290	9200	9200	9200	9200	0
509	20240531	114800	966290	9200	9200	9200	9200	0
510	20240531	114700	966290	9200	9200	9200	9200	0
511	20240531	114600	966290	9200	9200	9200	9200	0
512	20240531	114500	966290	9200	9200	9200	9200	0
513	20240531	114400	966290	9200	9200	9200	9200	0
514	20240531	114300	966290	9200	9200	9200	9200	0
515	20240531	114200	966290	9200	9200	9200	9200	0
516	20240531	114100	966290	9200	9200	9200	9200	0
517	20240531	114000	966290	9200	9200	9200	9200	0
518	20240531	113900	966290	9200	9200	9200	9200	0
519	20240531	113800	966290	9200	9200	9200	9200	0
520	20240531	113700	966290	9200	9200	9200	9200	0
521	20240531	113600	966290	9200	9200	9200	9200	0
522	20240531	113500	966290	9200	9200	9200	9200	0
523	20240531	113400	966290	9200	9200	9200	9200	0
524	20240531	113300	966290	9200	9200	9200	9200	0
525	20240531	113200	966290	9200	9200	9200	9200	0
526	20240531	113100	966290	9200	9200	9200	9200	0
527	20240531	113000	966290	9200	9200	9200	9200	0
528	20240531	112900	966290	9200	9200	9200	9200	0
529	20240531	112800	966290	9200	9200	9200	9200	0
530	20240531	112700	966290	9200	9200	9200	9200	0
531	20240531	112600	966290	9200	9200	9200	9200	0
532	20240531	112500	966290	9200	9200	9200	9200	0
533	20240531	112400	966290	9200	9200	9200	9200	0
534	20240531	112300	966290	9200	9200	9200	9200	0
535	20240531	112200	966290	9200	9200	9200	9200	0
536	20240531	112100	966290	9200	9200	9200	9200	0
537	20240531	112000	966290	9200	9200	9200	9200	0
538	20240531	111900	966290	9200	9200	9200	9200	0
539	20240531	111800	966290	9200	9200	9200	9200	0
540	20240531	111700	966290	9200	9200	9200	9200	0
541	20240531	111600	966290	9200	9200	9200	9200	0
542	20240531	111500	966290	9200	9200	9200	9200	0
543	20240531	111400	966290	9200	9200	9200	9200	95
544	20240531	111300	92290	9210	9210	9210	9210	0
545	20240531	111200	92290	9210	9210	9210	9210	0
546	20240531	111100	92290	9210	9210	9210	9210	0
547	20240531	111000	92290	9210	9210	9210	9210	0
548	20240531	110900	92290	9210	9210	9210	9210	2
549	20240531	110800	73870	9230	9230	9230	9230	0
550	20240531	110700	73870	9230	9230	9230	9230	0
551	20240531	110600	73870	9230	9230	9230	9230	0
552	20240531	110500	73870	9230	9230	9230	9230	0
553	20240531	110400	73870	9230	9230	9230	9230	0
554	20240531	110300	73870	9230	9230	9230	9230	0
555	20240531	110200	73870	9230	9230	9230	9230	0
556	20240531	110100	73870	9230	9230	9230	9230	0
557	20240531	110000	73870	9230	9230	9230	9230	0
558	20240531	105900	73870	9230	9230	9230	9230	0
559	20240531	105800	73870	9230	9230	9230	9230	0
560	20240531	105700	73870	9230	9230	9230	9230	0
561	20240531	105600	73870	9230	9230	9230	9230	0
562	20240531	105500	73870	9230	9230	9230	9230	0
563	20240531	105400	73870	9230	9230	9230	9230	0
564	20240531	105300	73870	9230	9230	9230	9230	0
565	20240531	105200	73870	9230	9230	9230	9230	0
566	20240531	105100	73870	9230	9230	9230	9230	0
567	20240531	105000	73870	9230	9230	9230	9230	0
568	20240531	104900	73870	9230	9230	9230	9230	0
569	20240531	104800	73870	9230	9230	9230	9230	0
570	20240531	104700	73870	9230	9230	9230	9230	0
571	20240531	104600	73870	9230	9230	9230	9230	0
572	20240531	104500	73870	9230	9230	9230	9230	0
573	20240531	104400	73870	9230	9230	9230	9230	0
574	20240531	104300	73870	9230	9230	9230	9230	0
575	20240531	104200	73870	9230	9230	9230	9230	0
576	20240531	104100	73870	9230	9230	9230	9230	0
577	20240531	104000	73870	9230	9230	9230	9230	0
578	20240531	103900	73870	9230	9230	9230	9230	0
579	20240531	103800	73870	9230	9230	9230	9230	0
580	20240531	103700	73870	9230	9230	9230	9230	0
581	20240531	103600	73870	9230	9230	9230	9230	0
582	20240531	103500	73870	9230	9230	9230	9230	0
583	20240531	103400	73870	9230	9230	9230	9230	0
584	20240531	103300	73870	9230	9230	9230	9230	0
585	20240531	103200	73870	9230	9230	9230	9230	0
586	20240531	103100	73870	9230	9230	9230	9230	0
587	20240531	103000	73870	9230	9230	9230	9230	0
588	20240531	102900	73870	9230	9230	9230	9230	0
589	20240531	102800	73870	9230	9230	9230	9230	0
590	20240531	102700	73870	9230	9230	9230	9230	0
591	20240531	102600	73870	9230	9230	9230	9230	0
592	20240531	102500	73870	9230	9230	9230	9230	0
593	20240531	102400	73870	9230	9230	9230	9230	0
594	20240531	102300	73870	9230	9230	9230	9230	0
595	20240531	102200	73870	9230	9230	9230	9230	0
596	20240531	102100	73870	9230	9230	9230	9230	0
597	20240531	102000	73870	9230	9230	9230	9230	5
598	20240531	101900	27720	9240	9240	9240	9240	0
599	20240531	101800	27720	9240	9240	9240	9240	0
600	20240531	101700	27720	9240	9240	9240	9240	0
601	20240531	101600	27720	9240	9240	9240	9240	0
602	20240531	101500	27720	9240	9240	9240	9240	0
603	20240531	101400	27720	9240	9240	9240	9240	0
604	20240531	101300	27720	9240	9240	9240	9240	0
605	20240531	101200	27720	9240	9240	9240	9240	0
606	20240531	101100	27720	9240	9240	9240	9240	0
607	20240531	101000	27720	9240	9240	9240	9240	0
608	20240531	100900	27720	9240	9240	9240	9240	0
609	20240531	100800	27720	9240	9240	9240	9240	0
610	20240531	100700	27720	9240	9240	9240	9240	0
611	20240531	100600	27720	9240	9240	9240	9240	0
612	20240531	100500	27720	9240	9240	9240	9240	0
613	20240531	100400	27720	9240	9240	9240	9240	0
614	20240531	100300	27720	9240	9240	9240	9240	0
615	20240531	100200	27720	9240	9240	9240	9240	0
616	20240531	100100	27720	9240	9240	9240	9240	0
617	20240531	100000	27720	9240	9240	9240	9240	0
618	20240531	095900	27720	9240	9240	9240	9240	0
619	20240531	095800	27720	9240	9240	9240	9240	0
620	20240531	095700	27720	9240	9240	9240	9240	0
621	20240531	095600	27720	9240	9240	9240	9240	1
622	20240531	095500	18480	9240	9240	9240	9240	0
623	20240531	095400	18480	9240	9240	9240	9240	0
624	20240531	095300	18480	9240	9240	9240	9240	0
625	20240531	095200	18480	9240	9240	9240	9240	0
626	20240531	095100	18480	9240	9240	9240	9240	0
627	20240531	095000	18480	9240	9240	9240	9240	0
628	20240531	094900	18480	9240	9240	9240	9240	0
629	20240531	094800	18480	9240	9240	9240	9240	0
630	20240531	094700	18480	9240	9240	9240	9240	0
631	20240531	094600	18480	9240	9240	9240	9240	0
632	20240531	094500	18480	9240	9240	9240	9240	0
633	20240531	094400	18480	9240	9240	9240	9240	0
634	20240531	094300	18480	9240	9240	9240	9240	0
635	20240531	094200	18480	9240	9240	9240	9240	0
636	20240531	094100	18480	9240	9240	9240	9240	0
637	20240531	094000	18480	9240	9240	9240	9240	0
638	20240531	093900	18480	9240	9240	9240	9240	0
639	20240531	093800	18480	9240	9240	9240	9240	0
640	20240531	093700	18480	9240	9240	9240	9240	0
641	20240531	093600	18480	9240	9240	9240	9240	0
642	20240531	093500	18480	9240	9240	9240	9240	0
643	20240531	093400	18480	9240	9240	9240	9240	1
644	20240531	093300	9240	9240	9240	9240	9240	0
645	20240531	093200	9240	9240	9240	9240	9240	0
646	20240531	093100	9240	9240	9240	9240	9240	0
647	20240531	093000	9240	9240	9240	9240	9240	0
648	20240531	092900	9240	9240	9240	9240	9240	0
649	20240531	092800	9240	9240	9240	9240	9240	0
650	20240531	092700	9240	9240	9240	9240	9240	0
651	20240531	092600	9240	9240	9240	9240	9240	0
652	20240531	092500	9240	9240	9240	9240	9240	0
653	20240531	092400	9240	9240	9240	9240	9240	0
654	20240531	092300	9240	9240	9240	9240	9240	0
655	20240531	092200	9240	9240	9240	9240	9240	0
656	20240531	092100	9240	9240	9240	9240	9240	0
657	20240531	092000	9240	9240	9240	9240	9240	0
658	20240531	091900	9240	9240	9240	9240	9240	0
659	20240531	091800	9240	9240	9240	9240	9240	0
660	20240531	091700	9240	9240	9240	9240	9240	0
661	20240531	091600	9240	9240	9240	9240	9240	0
662	20240531	091500	9240	9240	9240	9240	9240	0
663	20240531	091400	9240	9240	9240	9240	9240	0
664	20240531	091300	9240	9240	9240	9240	9240	0
665	20240531	091200	9240	9240	9240	9240	9240	0
666	20240531	091100	9240	9240	9240	9240	9240	0
667	20240531	091000	9240	9240	9240	9240	9240	0
668	20240531	090900	9240	9240	9240	9240	9240	0
669	20240531	090800	9240	9240	9240	9240	9240	0
670	20240531	090700	9240	9240	9240	9240	9240	0
671	20240531	090600	9240	9240	9240	9240	9240	0
672	20240531	090500	9240	9240	9240	9240	9240	0
673	20240531	090400	9240	9240	9240	9240	9240	0
674	20240531	090300	9240	9240	9240	9240	9240	0
675	20240531	090200	9240	9240	9240	9240	9240	1
676	20240531	090100	0	9200	9200	9200	9200	0
677	20240531	090000	0	9200	9200	9200	9200	0