KissMeData/080470/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	195500	34575505	4430	4430	4430	4430	189
3	20240529	195400	34575505	4430	4430	4430	4430	0
4	20240529	195300	34575505	4430	4430	4430	4430	0
5	20240529	195200	34575505	4430	4430	4430	4430	0
6	20240529	195100	34575505	4430	4430	4430	4430	0
7	20240529	195000	34575505	4430	4430	4430	4430	0
8	20240529	194900	34575505	4430	4430	4430	4430	0
9	20240529	194800	34575505	4430	4430	4430	4430	0
10	20240529	194700	34575505	4430	4430	4430	4430	0
11	20240529	194600	34575505	4430	4430	4430	4430	0
12	20240529	194500	34575505	4430	4430	4430	4430	0
13	20240529	194400	34575505	4430	4430	4430	4430	0
14	20240529	194300	34575505	4430	4430	4430	4430	0
15	20240529	194200	34575505	4430	4430	4430	4430	0
16	20240529	194100	34575505	4430	4430	4430	4430	0
17	20240529	194000	34575505	4430	4430	4430	4430	0
18	20240529	193900	34575505	4430	4430	4430	4430	0
19	20240529	193800	34575505	4430	4430	4430	4430	0
20	20240529	193700	34575505	4430	4430	4430	4430	0
21	20240529	193600	34575505	4430	4430	4430	4430	0
22	20240529	193500	34575505	4430	4430	4430	4430	0
23	20240529	193400	34575505	4430	4430	4430	4430	0
24	20240529	193300	34575505	4430	4430	4430	4430	0
25	20240529	193200	34575505	4430	4430	4430	4430	0
26	20240529	193100	34575505	4430	4430	4430	4430	0
27	20240529	193000	34575505	4430	4430	4430	4430	0
28	20240529	192900	34575505	4430	4430	4430	4430	0
29	20240529	192800	34575505	4430	4430	4430	4430	0
30	20240529	192700	34575505	4430	4430	4430	4430	0
31	20240529	192600	34575505	4430	4430	4430	4430	0
32	20240529	192500	34575505	4430	4430	4430	4430	189
33	20240529	192400	34575505	4430	4430	4430	4430	0
34	20240529	192300	34575505	4430	4430	4430	4430	0
35	20240529	192200	34575505	4430	4430	4430	4430	0
36	20240529	192100	34575505	4430	4430	4430	4430	0
37	20240529	192000	34575505	4430	4430	4430	4430	0
38	20240529	191900	34575505	4430	4430	4430	4430	0
39	20240529	191800	34575505	4430	4430	4430	4430	0
40	20240529	191700	34575505	4430	4430	4430	4430	0
41	20240529	191600	34575505	4430	4430	4430	4430	0
42	20240529	191500	34575505	4430	4430	4430	4430	0
43	20240529	191400	34575505	4430	4430	4430	4430	0
44	20240529	191300	34575505	4430	4430	4430	4430	0
45	20240529	191200	34575505	4430	4430	4430	4430	0
46	20240529	191100	34575505	4430	4430	4430	4430	0
47	20240529	191000	34575505	4430	4430	4430	4430	0
48	20240529	190900	34575505	4430	4430	4430	4430	0
49	20240529	190800	34575505	4430	4430	4430	4430	0
50	20240529	190700	34575505	4430	4430	4430	4430	0
51	20240529	190600	34575505	4430	4430	4430	4430	0
52	20240529	190500	34575505	4430	4430	4430	4430	0
53	20240529	190400	34575505	4430	4430	4430	4430	0
54	20240529	190300	34575505	4430	4430	4430	4430	0
55	20240529	190200	34575505	4430	4430	4430	4430	0
56	20240529	190100	34575505	4430	4430	4430	4430	0
57	20240529	190000	34575505	4430	4430	4430	4430	0
58	20240529	185900	34575505	4430	4430	4430	4430	0
59	20240529	185800	34575505	4430	4430	4430	4430	0
60	20240529	185700	34575505	4430	4430	4430	4430	0
61	20240529	185600	34575505	4430	4430	4430	4430	0
62	20240529	185500	34575505	4430	4430	4430	4430	189
63	20240529	185400	34575505	4430	4430	4430	4430	0
64	20240529	185300	34575505	4430	4430	4430	4430	0
65	20240529	185200	34575505	4430	4430	4430	4430	0
66	20240529	185100	34575505	4430	4430	4430	4430	0
67	20240529	185000	34575505	4430	4430	4430	4430	0
68	20240529	184900	34575505	4430	4430	4430	4430	0
69	20240529	184800	34575505	4430	4430	4430	4430	0
70	20240529	184700	34575505	4430	4430	4430	4430	0
71	20240529	184600	34575505	4430	4430	4430	4430	0
72	20240529	184500	34575505	4430	4430	4430	4430	0
73	20240529	184400	34575505	4430	4430	4430	4430	0
74	20240529	184300	34575505	4430	4430	4430	4430	0
75	20240529	184200	34575505	4430	4430	4430	4430	0
76	20240529	184100	34575505	4430	4430	4430	4430	0
77	20240529	184000	34575505	4430	4430	4430	4430	0
78	20240529	183900	34575505	4430	4430	4430	4430	0
79	20240529	183800	34575505	4430	4430	4430	4430	0
80	20240529	183700	34575505	4430	4430	4430	4430	0
81	20240529	183600	34575505	4430	4430	4430	4430	0
82	20240529	183500	34575505	4430	4430	4430	4430	0
83	20240529	183400	34575505	4430	4430	4430	4430	0
84	20240529	183300	34575505	4430	4430	4430	4430	0
85	20240529	183200	34575505	4430	4430	4430	4430	0
86	20240529	183100	34575505	4430	4430	4430	4430	0
87	20240529	183000	34575505	4430	4430	4430	4430	0
88	20240529	182900	34575505	4430	4430	4430	4430	0
89	20240529	182800	34575505	4430	4430	4430	4430	0
90	20240529	182700	34575505	4430	4430	4430	4430	0
91	20240529	182600	34575505	4430	4430	4430	4430	0
92	20240529	182500	34575505	4430	4430	4430	4430	189
93	20240529	182400	34575505	4430	4430	4430	4430	0
94	20240529	182300	34575505	4430	4430	4430	4430	0
95	20240529	182200	34575505	4430	4430	4430	4430	0
96	20240529	182100	34575505	4430	4430	4430	4430	0
97	20240529	182000	34575505	4430	4430	4430	4430	0
98	20240529	181900	34575505	4430	4430	4430	4430	0
99	20240529	181800	34575505	4430	4430	4430	4430	0
100	20240529	181700	34575505	4430	4430	4430	4430	0
101	20240529	181600	34575505	4430	4430	4430	4430	0
102	20240529	181500	34575505	4430	4430	4430	4430	0
103	20240529	181400	34575505	4430	4430	4430	4430	0
104	20240529	181300	34575505	4430	4430	4430	4430	0
105	20240529	181200	34575505	4430	4430	4430	4430	0
106	20240529	181100	34575505	4430	4430	4430	4430	0
107	20240529	181000	34575505	4430	4430	4430	4430	0
108	20240529	180900	34575505	4430	4430	4430	4430	0
109	20240529	180800	34575505	4430	4430	4430	4430	0
110	20240529	180700	34575505	4430	4430	4430	4430	0
111	20240529	180600	34575505	4430	4430	4430	4430	0
112	20240529	180500	34575505	4430	4430	4430	4430	0
113	20240529	180400	34575505	4430	4430	4430	4430	0
114	20240529	180300	34575505	4430	4430	4430	4430	0
115	20240529	180200	34575505	4430	4430	4430	4430	0
116	20240529	180100	34575505	4430	4430	4430	4430	0
117	20240529	180000	34575505	4430	4430	4430	4430	0
118	20240529	175900	34575505	4430	4430	4430	4430	0
119	20240529	175800	34575505	4430	4430	4430	4430	0
120	20240529	175700	34575505	4430	4430	4430	4430	0
121	20240529	175600	34575505	4430	4430	4430	4430	0
122	20240529	175500	34575505	4430	4430	4430	4430	189
123	20240529	175400	34575505	4430	4430	4430	4430	0
124	20240529	175300	34575505	4430	4430	4430	4430	0
125	20240529	175200	34575505	4430	4430	4430	4430	0
126	20240529	175100	34575505	4430	4430	4430	4430	0
127	20240529	175000	34575505	4430	4430	4430	4430	0
128	20240529	174900	34575505	4430	4430	4430	4430	0
129	20240529	174800	34575505	4430	4430	4430	4430	0
130	20240529	174700	34575505	4430	4430	4430	4430	0
131	20240529	174600	34575505	4430	4430	4430	4430	0
132	20240529	174500	34575505	4430	4430	4430	4430	0
133	20240529	174400	34575505	4430	4430	4430	4430	0
134	20240529	174300	34575505	4430	4430	4430	4430	0
135	20240529	174200	34575505	4430	4430	4430	4430	0
136	20240529	174100	34575505	4430	4430	4430	4430	0
137	20240529	174000	34575505	4430	4430	4430	4430	0
138	20240529	173900	34575505	4430	4430	4430	4430	0
139	20240529	173800	34575505	4430	4430	4430	4430	0
140	20240529	173700	34575505	4430	4430	4430	4430	0
141	20240529	173600	34575505	4430	4430	4430	4430	0
142	20240529	173500	34575505	4430	4430	4430	4430	0
143	20240529	173400	34575505	4430	4430	4430	4430	0
144	20240529	173300	34575505	4430	4430	4430	4430	0
145	20240529	173200	34575505	4430	4430	4430	4430	0
146	20240529	173100	34575505	4430	4430	4430	4430	0
147	20240529	173000	34575505	4430	4430	4430	4430	0
148	20240529	172900	34575505	4430	4430	4430	4430	0
149	20240529	172800	34575505	4430	4430	4430	4430	0
150	20240529	172700	34575505	4430	4430	4430	4430	0
151	20240529	172600	34575505	4430	4430	4430	4430	0
152	20240529	172500	34575505	4430	4430	4430	4430	189
153	20240529	172400	34575505	4430	4430	4430	4430	0
154	20240529	172300	34575505	4430	4430	4430	4430	0
155	20240529	172200	34575505	4430	4430	4430	4430	0
156	20240529	172100	34575505	4430	4430	4430	4430	0
157	20240529	172000	34575505	4430	4430	4430	4430	0
158	20240529	171900	34575505	4430	4430	4430	4430	0
159	20240529	171800	34575505	4430	4430	4430	4430	0
160	20240529	171700	34575505	4430	4430	4430	4430	0
161	20240529	171600	34575505	4430	4430	4430	4430	0
162	20240529	171500	34575505	4430	4430	4430	4430	0
163	20240529	171400	34575505	4430	4430	4430	4430	0
164	20240529	171300	34575505	4430	4430	4430	4430	0
165	20240529	171200	34575505	4430	4430	4430	4430	0
166	20240529	171100	34575505	4430	4430	4430	4430	0
167	20240529	171000	34575505	4430	4430	4430	4430	0
168	20240529	170900	34575505	4430	4430	4430	4430	0
169	20240529	170800	34575505	4430	4430	4430	4430	0
170	20240529	170700	34575505	4430	4430	4430	4430	0
171	20240529	170600	34575505	4430	4430	4430	4430	0
172	20240529	170500	34575505	4430	4430	4430	4430	0
173	20240529	170400	34575505	4430	4430	4430	4430	0
174	20240529	170300	34575505	4430	4430	4430	4430	0
175	20240529	170200	34575505	4430	4430	4430	4430	0
176	20240529	170100	34575505	4430	4430	4430	4430	0
177	20240529	170000	34575505	4430	4430	4430	4430	0
178	20240529	165900	34575505	4430	4430	4430	4430	0
179	20240529	165800	34575505	4430	4430	4430	4430	0
180	20240529	165700	34575505	4430	4430	4430	4430	0
181	20240529	165600	34575505	4430	4430	4430	4430	0
182	20240529	165500	34575505	4430	4430	4430	4430	189
183	20240529	165400	34575505	4430	4430	4430	4430	0
184	20240529	165300	34575505	4430	4430	4430	4430	0
185	20240529	165200	34575505	4430	4430	4430	4430	0
186	20240529	165100	34575505	4430	4430	4430	4430	0
187	20240529	165000	34575505	4430	4430	4430	4430	0
188	20240529	164900	34575505	4430	4430	4430	4430	0
189	20240529	164800	34575505	4430	4430	4430	4430	0
190	20240529	164700	34575505	4430	4430	4430	4430	0
191	20240529	164600	34575505	4430	4430	4430	4430	0
192	20240529	164500	34575505	4430	4430	4430	4430	0
193	20240529	164400	34575505	4430	4430	4430	4430	0
194	20240529	164300	34575505	4430	4430	4430	4430	0
195	20240529	164200	34575505	4430	4430	4430	4430	0
196	20240529	164100	34575505	4430	4430	4430	4430	0
197	20240529	164000	34575505	4430	4430	4430	4430	0
198	20240529	163900	34575505	4430	4430	4430	4430	0
199	20240529	163800	34575505	4430	4430	4430	4430	0
200	20240529	163700	34575505	4430	4430	4430	4430	0
201	20240529	163600	34575505	4430	4430	4430	4430	0
202	20240529	163500	34575505	4430	4430	4430	4430	0
203	20240529	163400	34575505	4430	4430	4430	4430	0
204	20240529	163300	34575505	4430	4430	4430	4430	0
205	20240529	163200	34575505	4430	4430	4430	4430	0
206	20240529	163100	34575505	4430	4430	4430	4430	0
207	20240529	163000	34575505	4430	4430	4430	4430	0
208	20240529	162900	34575505	4430	4430	4430	4430	0
209	20240529	162800	34575505	4430	4430	4430	4430	0
210	20240529	162700	34575505	4430	4430	4430	4430	0
211	20240529	162600	34575505	4430	4430	4430	4430	0
212	20240529	162500	34575505	4430	4430	4430	4430	189
213	20240529	162400	34575505	4430	4430	4430	4430	0
214	20240529	162300	34575505	4430	4430	4430	4430	0
215	20240529	162200	34575505	4430	4430	4430	4430	0
216	20240529	162100	34575505	4430	4430	4430	4430	0
217	20240529	162000	34575505	4430	4430	4430	4430	0
218	20240529	161900	34575505	4430	4430	4430	4430	0
219	20240529	161800	34575505	4430	4430	4430	4430	0
220	20240529	161700	34575505	4430	4430	4430	4430	0
221	20240529	161600	34575505	4430	4430	4430	4430	0
222	20240529	161500	34575505	4430	4430	4430	4430	0
223	20240529	161400	34575505	4430	4430	4430	4430	0
224	20240529	161300	34575505	4430	4430	4430	4430	0
225	20240529	161200	34575505	4430	4430	4430	4430	0
226	20240529	161100	34575505	4430	4430	4430	4430	0
227	20240529	161000	34575505	4430	4430	4430	4430	0
228	20240529	160900	34575505	4430	4430	4430	4430	0
229	20240529	160800	34575505	4430	4430	4430	4430	0
230	20240529	160700	34575505	4430	4430	4430	4430	0
231	20240529	160600	34575505	4430	4430	4430	4430	0
232	20240529	160500	34575505	4430	4430	4430	4430	0
233	20240529	160400	34575505	4430	4430	4430	4430	0
234	20240529	160300	34575505	4430	4430	4430	4430	0
235	20240529	160200	34575505	4430	4430	4430	4430	0
236	20240529	160100	34575505	4430	4430	4430	4430	0
237	20240529	160000	34575505	4430	4430	4430	4430	0
238	20240529	155900	34575505	4430	4430	4430	4430	0
239	20240529	155800	34575505	4430	4430	4430	4430	0
240	20240529	155700	34575505	4430	4430	4430	4430	0
241	20240529	155600	34575505	4430	4430	4430	4430	0
242	20240529	155500	34575505	4430	4430	4430	4430	189
243	20240529	155400	34575505	4430	4430	4430	4430	0
244	20240529	155300	34575505	4430	4430	4430	4430	0
245	20240529	155200	34575505	4430	4430	4430	4430	0
246	20240529	155100	34575505	4430	4430	4430	4430	0
247	20240529	155000	34575505	4430	4430	4430	4430	0
248	20240529	154900	34575505	4430	4430	4430	4430	0
249	20240529	154800	34575505	4430	4430	4430	4430	0
250	20240529	154700	34575505	4430	4430	4430	4430	0
251	20240529	154600	34575505	4430	4430	4430	4430	0
252	20240529	154500	34575505	4430	4430	4430	4430	0
253	20240529	154400	34575505	4430	4430	4430	4430	0
254	20240529	154300	34575505	4430	4430	4430	4430	0
255	20240529	154200	34575505	4430	4430	4430	4430	0
256	20240529	154100	34575505	4430	4430	4430	4430	0
257	20240529	154000	34575505	4430	4430	4430	4430	0
258	20240529	153900	34575505	4430	4430	4430	4430	0
259	20240529	153800	34575505	4430	4430	4430	4430	0
260	20240529	153700	34575505	4430	4430	4430	4430	0
261	20240529	153600	34575505	4430	4430	4430	4430	0
262	20240529	153500	34575505	4430	4430	4430	4430	0
263	20240529	153400	34575505	4430	4430	4430	4430	0
264	20240529	153300	34575505	4430	4430	4430	4430	0
265	20240529	153200	34575505	4430	4430	4430	4430	0
266	20240529	153100	34575505	4430	4430	4430	4430	0
267	20240529	153000	34575505	4430	4430	4430	4430	189
268	20240529	152900	33738235	4440	4440	4440	4440	0
269	20240529	152800	33738235	4440	4440	4440	4440	0
270	20240529	152700	33738235	4440	4440	4440	4440	0
271	20240529	152600	33738235	4440	4440	4440	4440	0
272	20240529	152500	33738235	4440	4440	4440	4440	0
273	20240529	152400	33738235	4440	4440	4440	4440	0
274	20240529	152300	33738235	4440	4440	4440	4440	0
275	20240529	152200	33738235	4440	4440	4440	4440	0
276	20240529	152100	33738235	4440	4440	4440	4440	0
277	20240529	152000	33738235	4440	4440	4440	4440	0
278	20240529	151900	33738235	4440	4445	4445	4440	75
279	20240529	151800	33405035	4445	4480	4480	4445	46
280	20240529	151700	33200495	4470	4470	4470	4470	0
281	20240529	151600	33200495	4470	4470	4470	4470	2
282	20240529	151500	33191555	4440	4465	4470	4440	95
283	20240529	151400	32768635	4465	4465	4465	4465	0
284	20240529	151300	32768635	4465	4465	4465	4465	0
285	20240529	151200	32768635	4465	4465	4465	4465	67
286	20240529	151100	32469480	4465	4465	4465	4465	8
287	20240529	151000	32433760	4465	4465	4465	4465	0
288	20240529	150900	32433760	4465	4465	4465	4465	0
289	20240529	150800	32433760	4465	4465	4465	4465	0
290	20240529	150700	32433760	4465	4465	4465	4465	2
291	20240529	150600	32424830	4465	4465	4465	4465	0
292	20240529	150500	32424830	4465	4465	4465	4465	0
293	20240529	150400	32424830	4465	4465	4465	4465	0
294	20240529	150300	32424830	4465	4465	4465	4465	0
295	20240529	150200	32424830	4465	4465	4465	4465	0
296	20240529	150100	32424830	4465	4465	4465	4465	100
297	20240529	150000	31978330	4465	4465	4465	4465	0
298	20240529	145900	31978330	4465	4455	4465	4455	100
299	20240529	145800	31532075	4465	4465	4465	4465	0
300	20240529	145700	31532075	4465	4465	4465	4465	0
301	20240529	145600	31532075	4465	4465	4465	4465	0
302	20240529	145500	31532075	4465	4465	4465	4465	0
303	20240529	145400	31532075	4465	4465	4465	4465	0
304	20240529	145300	31532075	4465	4465	4465	4465	3
305	20240529	145200	31518680	4470	4470	4470	4470	0
306	20240529	145100	31518680	4470	4470	4470	4470	0
307	20240529	145000	31518680	4470	4470	4470	4470	0
308	20240529	144900	31518680	4470	4470	4470	4470	0
309	20240529	144800	31518680	4470	4470	4470	4470	0
310	20240529	144700	31518680	4470	4470	4470	4470	0
311	20240529	144600	31518680	4470	4470	4470	4470	0
312	20240529	144500	31518680	4470	4470	4470	4470	0
313	20240529	144400	31518680	4470	4470	4470	4470	0
314	20240529	144300	31518680	4470	4470	4470	4470	0
315	20240529	144200	31518680	4470	4470	4470	4470	6
316	20240529	144100	31491860	4440	4470	4470	4440	183
317	20240529	144000	30679010	4465	4465	4465	4465	2
318	20240529	143900	30670080	4490	4490	4490	4490	0
319	20240529	143800	30670080	4490	4490	4490	4490	2
320	20240529	143700	30661100	4505	4470	4505	4455	404
321	20240529	143600	28858945	4520	4520	4520	4520	0
322	20240529	143500	28858945	4520	4520	4520	4520	0
323	20240529	143400	28858945	4520	4520	4520	4520	0
324	20240529	143300	28858945	4520	4520	4520	4520	2
325	20240529	143200	28849905	4460	4515	4515	4460	198
326	20240529	143100	27959220	4520	4520	4520	4520	0
327	20240529	143000	27959220	4520	4520	4520	4520	0
328	20240529	142900	27959220	4520	4520	4520	4520	0
329	20240529	142800	27959220	4520	4520	4520	4520	0
330	20240529	142700	27959220	4520	4520	4520	4520	0
331	20240529	142600	27959220	4520	4520	4520	4520	0
332	20240529	142500	27959220	4520	4520	4520	4520	0
333	20240529	142400	27959220	4520	4520	4520	4520	0
334	20240529	142300	27959220	4520	4520	4520	4520	0
335	20240529	142200	27959220	4520	4520	4520	4520	0
336	20240529	142100	27959220	4520	4520	4520	4520	0
337	20240529	142000	27959220	4520	4520	4520	4520	0
338	20240529	141900	27959220	4520	4520	4520	4520	0
339	20240529	141800	27959220	4520	4520	4520	4520	0
340	20240529	141700	27959220	4520	4520	4520	4520	0
341	20240529	141600	27959220	4520	4520	4520	4520	0
342	20240529	141500	27959220	4520	4520	4520	4520	0
343	20240529	141400	27959220	4520	4520	4520	4520	0
344	20240529	141300	27959220	4520	4520	4520	4520	0
345	20240529	141200	27959220	4520	4520	4520	4520	0
346	20240529	141100	27959220	4520	4520	4520	4520	0
347	20240529	141000	27959220	4520	4520	4520	4520	26
348	20240529	140900	27841700	4520	4520	4520	4520	2
349	20240529	140800	27832660	4520	4520	4520	4520	0
350	20240529	140700	27832660	4520	4520	4520	4520	0
351	20240529	140600	27832660	4520	4520	4520	4520	1
352	20240529	140500	27828140	4550	4550	4550	4550	0
353	20240529	140400	27828140	4550	4550	4550	4550	0
354	20240529	140300	27828140	4550	4550	4550	4550	0
355	20240529	140200	27828140	4550	4550	4550	4550	0
356	20240529	140100	27828140	4550	4550	4550	4550	350
357	20240529	140000	26235640	4550	4550	4550	4550	2
358	20240529	135900	26226540	4550	4550	4550	4550	10
359	20240529	135800	26181040	4600	4600	4600	4600	0
360	20240529	135700	26181040	4600	4600	4600	4600	0
361	20240529	135600	26181040	4600	4600	4600	4600	1
362	20240529	135500	26176440	4600	4600	4600	4600	0
363	20240529	135400	26176440	4600	4550	4650	4550	1755
364	20240529	135300	18081865	4550	4550	4550	4550	0
365	20240529	135200	18081865	4550	4470	4550	4470	1242
366	20240529	135100	12471745	4550	4495	4550	4495	500
367	20240529	135000	10201015	4465	4465	4465	4465	0
368	20240529	134900	10201015	4465	4465	4465	4465	500
369	20240529	134800	7968515	4495	4495	4495	4495	0
370	20240529	134700	7968515	4495	4470	4495	4470	195
371	20240529	134600	7092215	4465	4465	4465	4465	0
372	20240529	134500	7092215	4465	4465	4465	4465	0
373	20240529	134400	7092215	4465	4465	4465	4465	0
374	20240529	134300	7092215	4465	4465	4465	4465	0
375	20240529	134200	7092215	4465	4465	4465	4465	0
376	20240529	134100	7092215	4465	4465	4465	4465	0
377	20240529	134000	7092215	4465	4465	4465	4465	0
378	20240529	133900	7092215	4465	4465	4465	4465	0
379	20240529	133800	7092215	4465	4465	4465	4465	0
380	20240529	133700	7092215	4465	4465	4465	4465	0
381	20240529	133600	7092215	4465	4465	4465	4465	0
382	20240529	133500	7092215	4465	4465	4465	4465	0
383	20240529	133400	7092215	4465	4465	4465	4465	0
384	20240529	133300	7092215	4465	4465	4465	4465	0
385	20240529	133200	7092215	4465	4465	4465	4465	0
386	20240529	133100	7092215	4465	4465	4465	4465	0
387	20240529	133000	7092215	4465	4465	4465	4465	0
388	20240529	132900	7092215	4465	4465	4465	4465	0
389	20240529	132800	7092215	4465	4465	4465	4465	0
390	20240529	132700	7092215	4465	4465	4465	4465	0
391	20240529	132600	7092215	4465	4465	4465	4465	0
392	20240529	132500	7092215	4465	4465	4465	4465	0
393	20240529	132400	7092215	4465	4465	4465	4465	0
394	20240529	132300	7092215	4465	4465	4465	4465	0
395	20240529	132200	7092215	4465	4465	4465	4465	0
396	20240529	132100	7092215	4465	4465	4465	4465	0
397	20240529	132000	7092215	4465	4465	4465	4465	0
398	20240529	131900	7092215	4465	4465	4465	4465	0
399	20240529	131800	7092215	4465	4465	4465	4465	0
400	20240529	131700	7092215	4465	4465	4465	4465	0
401	20240529	131600	7092215	4465	4465	4465	4465	0
402	20240529	131500	7092215	4465	4465	4465	4465	0
403	20240529	131400	7092215	4465	4465	4465	4465	0
404	20240529	131300	7092215	4465	4465	4465	4465	0
405	20240529	131200	7092215	4465	4465	4465	4465	0
406	20240529	131100	7092215	4465	4465	4465	4465	0
407	20240529	131000	7092215	4465	4465	4465	4465	0
408	20240529	130900	7092215	4465	4465	4465	4465	0
409	20240529	130800	7092215	4465	4465	4465	4465	0
410	20240529	130700	7092215	4465	4465	4465	4465	0
411	20240529	130600	7092215	4465	4465	4465	4465	0
412	20240529	130500	7092215	4465	4465	4465	4465	0
413	20240529	130400	7092215	4465	4465	4465	4465	0
414	20240529	130300	7092215	4465	4465	4465	4465	0
415	20240529	130200	7092215	4465	4465	4465	4465	0
416	20240529	130100	7092215	4465	4465	4465	4465	0
417	20240529	130000	7092215	4465	4465	4465	4465	0
418	20240529	125900	7092215	4465	4465	4465	4465	0
419	20240529	125800	7092215	4465	4465	4465	4465	0
420	20240529	125700	7092215	4465	4465	4465	4465	0
421	20240529	125600	7092215	4465	4465	4465	4465	0
422	20240529	125500	7092215	4465	4465	4465	4465	0
423	20240529	125400	7092215	4465	4465	4465	4465	0
424	20240529	125300	7092215	4465	4465	4465	4465	0
425	20240529	125200	7092215	4465	4465	4465	4465	0
426	20240529	125100	7092215	4465	4465	4465	4465	0
427	20240529	125000	7092215	4465	4465	4465	4465	0
428	20240529	124900	7092215	4465	4465	4465	4465	0
429	20240529	124800	7092215	4465	4465	4465	4465	0
430	20240529	124700	7092215	4465	4465	4465	4465	0
431	20240529	124600	7092215	4465	4465	4465	4465	0
432	20240529	124500	7092215	4465	4465	4465	4465	0
433	20240529	124400	7092215	4465	4465	4465	4465	0
434	20240529	124300	7092215	4465	4465	4465	4465	0
435	20240529	124200	7092215	4465	4465	4465	4465	0
436	20240529	124100	7092215	4465	4465	4465	4465	0
437	20240529	124000	7092215	4465	4465	4465	4465	0
438	20240529	123900	7092215	4465	4465	4465	4465	0
439	20240529	123800	7092215	4465	4465	4465	4465	0
440	20240529	123700	7092215	4465	4465	4465	4465	0
441	20240529	123600	7092215	4465	4465	4465	4465	0
442	20240529	123500	7092215	4465	4465	4465	4465	0
443	20240529	123400	7092215	4465	4465	4465	4465	1
444	20240529	123300	7087750	4465	4465	4465	4465	0
445	20240529	123200	7087750	4465	4465	4465	4465	0
446	20240529	123100	7087750	4465	4465	4465	4465	0
447	20240529	123000	7087750	4465	4465	4465	4465	0
448	20240529	122900	7087750	4465	4465	4465	4465	0
449	20240529	122800	7087750	4465	4465	4465	4465	0
450	20240529	122700	7087750	4465	4465	4465	4465	0
451	20240529	122600	7087750	4465	4465	4465	4465	0
452	20240529	122500	7087750	4465	4465	4465	4465	0
453	20240529	122400	7087750	4465	4465	4465	4465	0
454	20240529	122300	7087750	4465	4465	4465	4465	0
455	20240529	122200	7087750	4465	4465	4465	4465	0
456	20240529	122100	7087750	4465	4465	4465	4465	0
457	20240529	122000	7087750	4465	4465	4465	4465	0
458	20240529	121900	7087750	4465	4465	4465	4465	179
459	20240529	121800	6288515	4465	4465	4465	4465	0
460	20240529	121700	6288515	4465	4465	4465	4465	48
461	20240529	121600	6074195	4465	4465	4465	4465	0
462	20240529	121500	6074195	4465	4465	4465	4465	0
463	20240529	121400	6074195	4465	4465	4465	4465	0
464	20240529	121300	6074195	4465	4465	4465	4465	0
465	20240529	121200	6074195	4465	4465	4465	4465	0
466	20240529	121100	6074195	4465	4465	4465	4465	0
467	20240529	121000	6074195	4465	4465	4465	4465	0
468	20240529	120900	6074195	4465	4465	4465	4465	0
469	20240529	120800	6074195	4465	4465	4465	4465	0
470	20240529	120700	6074195	4465	4465	4465	4465	556
471	20240529	120600	3591655	4470	4470	4470	4470	0
472	20240529	120500	3591655	4470	4470	4470	4470	0
473	20240529	120400	3591655	4470	4470	4470	4470	0
474	20240529	120300	3591655	4470	4470	4470	4470	0
475	20240529	120200	3591655	4470	4470	4470	4470	21
476	20240529	120100	3497785	4475	4475	4475	4475	0
477	20240529	120000	3497785	4475	4475	4475	4475	0
478	20240529	115900	3497785	4475	4475	4475	4475	0
479	20240529	115800	3497785	4475	4475	4475	4475	0
480	20240529	115700	3497785	4475	4475	4475	4475	0
481	20240529	115600	3497785	4475	4475	4475	4475	0
482	20240529	115500	3497785	4475	4475	4475	4475	0
483	20240529	115400	3497785	4475	4475	4475	4475	0
484	20240529	115300	3497785	4475	4475	4475	4475	0
485	20240529	115200	3497785	4475	4475	4475	4475	0
486	20240529	115100	3497785	4475	4475	4475	4475	0
487	20240529	115000	3497785	4475	4475	4475	4475	0
488	20240529	114900	3497785	4475	4475	4475	4475	0
489	20240529	114800	3497785	4475	4475	4475	4475	0
490	20240529	114700	3497785	4475	4475	4475	4475	0
491	20240529	114600	3497785	4475	4475	4475	4475	0
492	20240529	114500	3497785	4475	4475	4475	4475	0
493	20240529	114400	3497785	4475	4475	4475	4475	0
494	20240529	114300	3497785	4475	4475	4475	4475	0
495	20240529	114200	3497785	4475	4475	4475	4475	0
496	20240529	114100	3497785	4475	4475	4475	4475	38
497	20240529	114000	3327735	4475	4475	4475	4475	20
498	20240529	113900	3238235	4475	4475	4475	4475	0
499	20240529	113800	3238235	4475	4475	4475	4475	0
500	20240529	113700	3238235	4475	4475	4475	4475	0
501	20240529	113600	3238235	4475	4475	4475	4475	0
502	20240529	113500	3238235	4475	4475	4475	4475	0
503	20240529	113400	3238235	4475	4475	4475	4475	0
504	20240529	113300	3238235	4475	4475	4475	4475	0
505	20240529	113200	3238235	4475	4475	4475	4475	10
506	20240529	113100	3193485	4475	4475	4475	4475	0
507	20240529	113000	3193485	4475	4475	4475	4475	0
508	20240529	112900	3193485	4475	4475	4475	4475	0
509	20240529	112800	3193485	4475	4475	4475	4475	0
510	20240529	112700	3193485	4475	4475	4475	4475	0
511	20240529	112600	3193485	4475	4475	4475	4475	0
512	20240529	112500	3193485	4475	4475	4475	4475	0
513	20240529	112400	3193485	4475	4475	4475	4475	0
514	20240529	112300	3193485	4475	4475	4475	4475	0
515	20240529	112200	3193485	4475	4475	4475	4475	0
516	20240529	112100	3193485	4475	4475	4475	4475	0
517	20240529	112000	3193485	4475	4475	4475	4475	0
518	20240529	111900	3193485	4475	4475	4475	4475	0
519	20240529	111800	3193485	4475	4475	4475	4475	2
520	20240529	111700	3184535	4475	4475	4475	4475	0
521	20240529	111600	3184535	4475	4475	4475	4475	0
522	20240529	111500	3184535	4475	4475	4475	4475	0
523	20240529	111400	3184535	4475	4475	4475	4475	0
524	20240529	111300	3184535	4475	4475	4475	4475	0
525	20240529	111200	3184535	4475	4475	4475	4475	0
526	20240529	111100	3184535	4475	4475	4475	4475	0
527	20240529	111000	3184535	4475	4475	4475	4475	0
528	20240529	110900	3184535	4475	4475	4475	4475	0
529	20240529	110800	3184535	4475	4475	4475	4475	0
530	20240529	110700	3184535	4475	4475	4475	4475	0
531	20240529	110600	3184535	4475	4475	4475	4475	0
532	20240529	110500	3184535	4475	4475	4475	4475	0
533	20240529	110400	3184535	4475	4475	4475	4475	0
534	20240529	110300	3184535	4475	4475	4475	4475	0
535	20240529	110200	3184535	4475	4475	4475	4475	0
536	20240529	110100	3184535	4475	4475	4475	4475	0
537	20240529	110000	3184535	4475	4475	4475	4475	0
538	20240529	105900	3184535	4475	4475	4475	4475	0
539	20240529	105800	3184535	4475	4475	4475	4475	0
540	20240529	105700	3184535	4475	4475	4475	4475	0
541	20240529	105600	3184535	4475	4475	4475	4475	0
542	20240529	105500	3184535	4475	4475	4475	4475	0
543	20240529	105400	3184535	4475	4475	4475	4475	0
544	20240529	105300	3184535	4475	4475	4475	4475	0
545	20240529	105200	3184535	4475	4475	4475	4475	0
546	20240529	105100	3184535	4475	4475	4475	4475	2
547	20240529	105000	3175585	4475	4475	4475	4475	0
548	20240529	104900	3175585	4475	4475	4475	4475	0
549	20240529	104800	3175585	4475	4475	4475	4475	0
550	20240529	104700	3175585	4475	4475	4475	4475	0
551	20240529	104600	3175585	4475	4475	4475	4475	0
552	20240529	104500	3175585	4475	4475	4475	4475	0
553	20240529	104400	3175585	4475	4475	4475	4475	123
554	20240529	104300	2625160	4475	4475	4475	4475	0
555	20240529	104200	2625160	4475	4475	4475	4475	0
556	20240529	104100	2625160	4475	4475	4475	4475	0
557	20240529	104000	2625160	4475	4475	4475	4475	0
558	20240529	103900	2625160	4475	4475	4475	4475	0
559	20240529	103800	2625160	4475	4475	4475	4475	0
560	20240529	103700	2625160	4475	4475	4475	4475	0
561	20240529	103600	2625160	4475	4475	4475	4475	0
562	20240529	103500	2625160	4475	4475	4475	4475	0
563	20240529	103400	2625160	4475	4475	4475	4475	0
564	20240529	103300	2625160	4475	4475	4475	4475	0
565	20240529	103200	2625160	4475	4475	4475	4475	0
566	20240529	103100	2625160	4475	4475	4475	4475	0
567	20240529	103000	2625160	4475	4475	4475	4475	0
568	20240529	102900	2625160	4475	4475	4475	4475	0
569	20240529	102800	2625160	4475	4475	4475	4475	0
570	20240529	102700	2625160	4475	4475	4475	4475	0
571	20240529	102600	2625160	4475	4475	4475	4475	0
572	20240529	102500	2625160	4475	4475	4475	4475	0
573	20240529	102400	2625160	4475	4475	4475	4475	0
574	20240529	102300	2625160	4475	4475	4475	4475	0
575	20240529	102200	2625160	4475	4475	4475	4475	0
576	20240529	102100	2625160	4475	4475	4475	4475	0
577	20240529	102000	2625160	4475	4475	4475	4475	0
578	20240529	101900	2625160	4475	4475	4475	4475	1
579	20240529	101800	2620685	4475	4475	4475	4475	0
580	20240529	101700	2620685	4475	4475	4475	4475	0
581	20240529	101600	2620685	4475	4475	4475	4475	0
582	20240529	101500	2620685	4475	4475	4475	4475	0
583	20240529	101400	2620685	4475	4475	4475	4475	0
584	20240529	101300	2620685	4475	4475	4475	4475	0
585	20240529	101200	2620685	4475	4475	4475	4475	0
586	20240529	101100	2620685	4475	4475	4475	4475	0
587	20240529	101000	2620685	4475	4475	4475	4475	0
588	20240529	100900	2620685	4475	4475	4475	4475	0
589	20240529	100800	2620685	4475	4475	4475	4475	0
590	20240529	100700	2620685	4475	4475	4475	4475	0
591	20240529	100600	2620685	4475	4475	4475	4475	0
592	20240529	100500	2620685	4475	4480	4480	4475	117
593	20240529	100400	2096970	4480	4480	4480	4480	0
594	20240529	100300	2096970	4480	4480	4480	4480	0
595	20240529	100200	2096970	4480	4480	4480	4480	0
596	20240529	100100	2096970	4480	4480	4480	4480	5
597	20240529	100000	2074570	4495	4495	4495	4495	0
598	20240529	095900	2074570	4495	4495	4495	4495	0
599	20240529	095800	2074570	4495	4495	4495	4495	0
600	20240529	095700	2074570	4495	4495	4495	4495	0
601	20240529	095600	2074570	4495	4495	4495	4495	0
602	20240529	095500	2074570	4495	4495	4495	4495	0
603	20240529	095400	2074570	4495	4495	4495	4495	0
604	20240529	095300	2074570	4495	4495	4495	4495	0
605	20240529	095200	2074570	4495	4495	4495	4495	0
606	20240529	095100	2074570	4495	4495	4495	4495	0
607	20240529	095000	2074570	4495	4495	4495	4495	0
608	20240529	094900	2074570	4495	4495	4495	4495	0
609	20240529	094800	2074570	4495	4495	4495	4495	0
610	20240529	094700	2074570	4495	4495	4495	4495	0
611	20240529	094600	2074570	4495	4495	4495	4495	0
612	20240529	094500	2074570	4495	4495	4495	4495	0
613	20240529	094400	2074570	4495	4495	4495	4495	0
614	20240529	094300	2074570	4495	4495	4495	4495	0
615	20240529	094200	2074570	4495	4495	4495	4495	0
616	20240529	094100	2074570	4495	4495	4495	4495	0
617	20240529	094000	2074570	4495	4495	4495	4495	0
618	20240529	093900	2074570	4495	4495	4495	4495	0
619	20240529	093800	2074570	4495	4495	4495	4495	0
620	20240529	093700	2074570	4495	4495	4495	4495	0
621	20240529	093600	2074570	4495	4495	4495	4495	0
622	20240529	093500	2074570	4495	4495	4495	4495	0
623	20240529	093400	2074570	4495	4495	4495	4495	205
624	20240529	093300	1153095	4495	4495	4495	4495	0
625	20240529	093200	1153095	4495	4495	4495	4495	0
626	20240529	093100	1153095	4495	4495	4495	4495	0
627	20240529	093000	1153095	4495	4495	4495	4495	33
628	20240529	092900	1004760	4495	4495	4495	4495	0
629	20240529	092800	1004760	4495	4495	4495	4495	0
630	20240529	092700	1004760	4495	4495	4495	4495	0
631	20240529	092600	1004760	4495	4495	4495	4495	0
632	20240529	092500	1004760	4495	4495	4495	4495	0
633	20240529	092400	1004760	4495	4495	4495	4495	0
634	20240529	092300	1004760	4495	4495	4495	4495	3
635	20240529	092200	991275	4510	4510	4510	4510	0
636	20240529	092100	991275	4510	4510	4510	4510	0
637	20240529	092000	991275	4510	4510	4510	4510	0
638	20240529	091900	991275	4510	4510	4510	4510	1
639	20240529	091800	986765	4465	4465	4465	4465	0
640	20240529	091700	986765	4465	4465	4465	4465	0
641	20240529	091600	986765	4465	4465	4465	4465	0
642	20240529	091500	986765	4465	4465	4465	4465	0
643	20240529	091400	986765	4465	4465	4465	4465	0
644	20240529	091300	986765	4465	4465	4465	4465	0
645	20240529	091200	986765	4465	4465	4465	4465	0
646	20240529	091100	986765	4465	4465	4465	4465	0
647	20240529	091000	986765	4465	4465	4465	4465	0
648	20240529	090900	986765	4465	4465	4465	4465	0
649	20240529	090800	986765	4465	4465	4465	4465	0
650	20240529	090700	986765	4465	4465	4465	4465	0
651	20240529	090600	986765	4465	4465	4465	4465	0
652	20240529	090500	986765	4465	4465	4465	4465	0
653	20240529	090400	986765	4465	4465	4465	4465	0
654	20240529	090300	986765	4465	4465	4465	4465	0
655	20240529	090200	986765	4465	4465	4465	4465	0
656	20240529	090100	986765	4465	4465	4465	4465	0
657	20240529	090000	986765	4465	4465	4465	4465	221