KissMeData/208850/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	204200	146790990	5340	5340	5340	5340	1
3	20240529	204100	146790990	5340	5340	5340	5340	0
4	20240529	204000	146790990	5340	5340	5340	5340	0
5	20240529	203900	146790990	5340	5340	5340	5340	0
6	20240529	203800	146790990	5340	5340	5340	5340	0
7	20240529	203700	146790990	5340	5340	5340	5340	0
8	20240529	203600	146790990	5340	5340	5340	5340	0
9	20240529	203500	146790990	5340	5340	5340	5340	0
10	20240529	203400	146790990	5340	5340	5340	5340	0
11	20240529	203300	146790990	5340	5340	5340	5340	0
12	20240529	203200	146790990	5340	5340	5340	5340	0
13	20240529	203100	146790990	5340	5340	5340	5340	0
14	20240529	203000	146790990	5340	5340	5340	5340	0
15	20240529	202900	146790990	5340	5340	5340	5340	0
16	20240529	202800	146790990	5340	5340	5340	5340	0
17	20240529	202700	146790990	5340	5340	5340	5340	0
18	20240529	202600	146790990	5340	5340	5340	5340	0
19	20240529	202500	146790990	5340	5340	5340	5340	0
20	20240529	202400	146790990	5340	5340	5340	5340	0
21	20240529	202300	146790990	5340	5340	5340	5340	0
22	20240529	202200	146790990	5340	5340	5340	5340	0
23	20240529	202100	146790990	5340	5340	5340	5340	0
24	20240529	202000	146790990	5340	5340	5340	5340	0
25	20240529	201900	146790990	5340	5340	5340	5340	0
26	20240529	201800	146790990	5340	5340	5340	5340	0
27	20240529	201700	146790990	5340	5340	5340	5340	0
28	20240529	201600	146790990	5340	5340	5340	5340	0
29	20240529	201500	146790990	5340	5340	5340	5340	0
30	20240529	201400	146790990	5340	5340	5340	5340	0
31	20240529	201300	146790990	5340	5340	5340	5340	0
32	20240529	201200	146790990	5340	5340	5340	5340	1
33	20240529	201100	146790990	5340	5340	5340	5340	0
34	20240529	201000	146790990	5340	5340	5340	5340	0
35	20240529	200900	146790990	5340	5340	5340	5340	0
36	20240529	200800	146790990	5340	5340	5340	5340	0
37	20240529	200700	146790990	5340	5340	5340	5340	0
38	20240529	200600	146790990	5340	5340	5340	5340	0
39	20240529	200500	146790990	5340	5340	5340	5340	0
40	20240529	200400	146790990	5340	5340	5340	5340	0
41	20240529	200300	146790990	5340	5340	5340	5340	0
42	20240529	200200	146790990	5340	5340	5340	5340	0
43	20240529	200100	146790990	5340	5340	5340	5340	0
44	20240529	200000	146790990	5340	5340	5340	5340	0
45	20240529	195900	146790990	5340	5340	5340	5340	0
46	20240529	195800	146790990	5340	5340	5340	5340	0
47	20240529	195700	146790990	5340	5340	5340	5340	0
48	20240529	195600	146790990	5340	5340	5340	5340	0
49	20240529	195500	146790990	5340	5340	5340	5340	0
50	20240529	195400	146790990	5340	5340	5340	5340	0
51	20240529	195300	146790990	5340	5340	5340	5340	0
52	20240529	195200	146790990	5340	5340	5340	5340	0
53	20240529	195100	146790990	5340	5340	5340	5340	0
54	20240529	195000	146790990	5340	5340	5340	5340	0
55	20240529	194900	146790990	5340	5340	5340	5340	0
56	20240529	194800	146790990	5340	5340	5340	5340	0
57	20240529	194700	146790990	5340	5340	5340	5340	0
58	20240529	194600	146790990	5340	5340	5340	5340	0
59	20240529	194500	146790990	5340	5340	5340	5340	0
60	20240529	194400	146790990	5340	5340	5340	5340	0
61	20240529	194300	146790990	5340	5340	5340	5340	0
62	20240529	194200	146790990	5340	5340	5340	5340	1
63	20240529	194100	146790990	5340	5340	5340	5340	0
64	20240529	194000	146790990	5340	5340	5340	5340	0
65	20240529	193900	146790990	5340	5340	5340	5340	0
66	20240529	193800	146790990	5340	5340	5340	5340	0
67	20240529	193700	146790990	5340	5340	5340	5340	0
68	20240529	193600	146790990	5340	5340	5340	5340	0
69	20240529	193500	146790990	5340	5340	5340	5340	0
70	20240529	193400	146790990	5340	5340	5340	5340	0
71	20240529	193300	146790990	5340	5340	5340	5340	0
72	20240529	193200	146790990	5340	5340	5340	5340	0
73	20240529	193100	146790990	5340	5340	5340	5340	0
74	20240529	193000	146790990	5340	5340	5340	5340	0
75	20240529	192900	146790990	5340	5340	5340	5340	0
76	20240529	192800	146790990	5340	5340	5340	5340	0
77	20240529	192700	146790990	5340	5340	5340	5340	0
78	20240529	192600	146790990	5340	5340	5340	5340	0
79	20240529	192500	146790990	5340	5340	5340	5340	0
80	20240529	192400	146790990	5340	5340	5340	5340	0
81	20240529	192300	146790990	5340	5340	5340	5340	0
82	20240529	192200	146790990	5340	5340	5340	5340	0
83	20240529	192100	146790990	5340	5340	5340	5340	0
84	20240529	192000	146790990	5340	5340	5340	5340	0
85	20240529	191900	146790990	5340	5340	5340	5340	0
86	20240529	191800	146790990	5340	5340	5340	5340	0
87	20240529	191700	146790990	5340	5340	5340	5340	0
88	20240529	191600	146790990	5340	5340	5340	5340	0
89	20240529	191500	146790990	5340	5340	5340	5340	0
90	20240529	191400	146790990	5340	5340	5340	5340	0
91	20240529	191300	146790990	5340	5340	5340	5340	0
92	20240529	191200	146790990	5340	5340	5340	5340	1
93	20240529	191100	146790990	5340	5340	5340	5340	0
94	20240529	191000	146790990	5340	5340	5340	5340	0
95	20240529	190900	146790990	5340	5340	5340	5340	0
96	20240529	190800	146790990	5340	5340	5340	5340	0
97	20240529	190700	146790990	5340	5340	5340	5340	0
98	20240529	190600	146790990	5340	5340	5340	5340	0
99	20240529	190500	146790990	5340	5340	5340	5340	0
100	20240529	190400	146790990	5340	5340	5340	5340	0
101	20240529	190300	146790990	5340	5340	5340	5340	0
102	20240529	190200	146790990	5340	5340	5340	5340	0
103	20240529	190100	146790990	5340	5340	5340	5340	0
104	20240529	190000	146790990	5340	5340	5340	5340	0
105	20240529	185900	146790990	5340	5340	5340	5340	0
106	20240529	185800	146790990	5340	5340	5340	5340	0
107	20240529	185700	146790990	5340	5340	5340	5340	0
108	20240529	185600	146790990	5340	5340	5340	5340	0
109	20240529	185500	146790990	5340	5340	5340	5340	0
110	20240529	185400	146790990	5340	5340	5340	5340	0
111	20240529	185300	146790990	5340	5340	5340	5340	0
112	20240529	185200	146790990	5340	5340	5340	5340	0
113	20240529	185100	146790990	5340	5340	5340	5340	0
114	20240529	185000	146790990	5340	5340	5340	5340	0
115	20240529	184900	146790990	5340	5340	5340	5340	0
116	20240529	184800	146790990	5340	5340	5340	5340	0
117	20240529	184700	146790990	5340	5340	5340	5340	0
118	20240529	184600	146790990	5340	5340	5340	5340	0
119	20240529	184500	146790990	5340	5340	5340	5340	0
120	20240529	184400	146790990	5340	5340	5340	5340	0
121	20240529	184300	146790990	5340	5340	5340	5340	0
122	20240529	184200	146790990	5340	5340	5340	5340	1
123	20240529	184100	146790990	5340	5340	5340	5340	0
124	20240529	184000	146790990	5340	5340	5340	5340	0
125	20240529	183900	146790990	5340	5340	5340	5340	0
126	20240529	183800	146790990	5340	5340	5340	5340	0
127	20240529	183700	146790990	5340	5340	5340	5340	0
128	20240529	183600	146790990	5340	5340	5340	5340	0
129	20240529	183500	146790990	5340	5340	5340	5340	0
130	20240529	183400	146790990	5340	5340	5340	5340	0
131	20240529	183300	146790990	5340	5340	5340	5340	0
132	20240529	183200	146790990	5340	5340	5340	5340	0
133	20240529	183100	146790990	5340	5340	5340	5340	0
134	20240529	183000	146790990	5340	5340	5340	5340	0
135	20240529	182900	146790990	5340	5340	5340	5340	0
136	20240529	182800	146790990	5340	5340	5340	5340	0
137	20240529	182700	146790990	5340	5340	5340	5340	0
138	20240529	182600	146790990	5340	5340	5340	5340	0
139	20240529	182500	146790990	5340	5340	5340	5340	0
140	20240529	182400	146790990	5340	5340	5340	5340	0
141	20240529	182300	146790990	5340	5340	5340	5340	0
142	20240529	182200	146790990	5340	5340	5340	5340	0
143	20240529	182100	146790990	5340	5340	5340	5340	0
144	20240529	182000	146790990	5340	5340	5340	5340	0
145	20240529	181900	146790990	5340	5340	5340	5340	0
146	20240529	181800	146790990	5340	5340	5340	5340	0
147	20240529	181700	146790990	5340	5340	5340	5340	0
148	20240529	181600	146790990	5340	5340	5340	5340	0
149	20240529	181500	146790990	5340	5340	5340	5340	0
150	20240529	181400	146790990	5340	5340	5340	5340	0
151	20240529	181300	146790990	5340	5340	5340	5340	0
152	20240529	181200	146790990	5340	5340	5340	5340	1
153	20240529	181100	146790990	5340	5340	5340	5340	0
154	20240529	181000	146790990	5340	5340	5340	5340	0
155	20240529	180900	146790990	5340	5340	5340	5340	0
156	20240529	180800	146790990	5340	5340	5340	5340	0
157	20240529	180700	146790990	5340	5340	5340	5340	0
158	20240529	180600	146790990	5340	5340	5340	5340	0
159	20240529	180500	146790990	5340	5340	5340	5340	0
160	20240529	180400	146790990	5340	5340	5340	5340	0
161	20240529	180300	146790990	5340	5340	5340	5340	0
162	20240529	180200	146790990	5340	5340	5340	5340	0
163	20240529	180100	146790990	5340	5340	5340	5340	0
164	20240529	180000	146790990	5340	5340	5340	5340	0
165	20240529	175900	146790990	5340	5340	5340	5340	0
166	20240529	175800	146790990	5340	5340	5340	5340	0
167	20240529	175700	146790990	5340	5340	5340	5340	0
168	20240529	175600	146790990	5340	5340	5340	5340	0
169	20240529	175500	146790990	5340	5340	5340	5340	0
170	20240529	175400	146790990	5340	5340	5340	5340	0
171	20240529	175300	146790990	5340	5340	5340	5340	0
172	20240529	175200	146790990	5340	5340	5340	5340	0
173	20240529	175100	146790990	5340	5340	5340	5340	0
174	20240529	175000	146790990	5340	5340	5340	5340	0
175	20240529	174900	146790990	5340	5340	5340	5340	0
176	20240529	174800	146790990	5340	5340	5340	5340	0
177	20240529	174700	146790990	5340	5340	5340	5340	0
178	20240529	174600	146790990	5340	5340	5340	5340	0
179	20240529	174500	146790990	5340	5340	5340	5340	0
180	20240529	174400	146790990	5340	5340	5340	5340	0
181	20240529	174300	146790990	5340	5340	5340	5340	0
182	20240529	174200	146790990	5340	5340	5340	5340	1
183	20240529	174100	146790990	5340	5340	5340	5340	0
184	20240529	174000	146790990	5340	5340	5340	5340	0
185	20240529	173900	146790990	5340	5340	5340	5340	0
186	20240529	173800	146790990	5340	5340	5340	5340	0
187	20240529	173700	146790990	5340	5340	5340	5340	0
188	20240529	173600	146790990	5340	5340	5340	5340	0
189	20240529	173500	146790990	5340	5340	5340	5340	0
190	20240529	173400	146790990	5340	5340	5340	5340	0
191	20240529	173300	146790990	5340	5340	5340	5340	0
192	20240529	173200	146790990	5340	5340	5340	5340	0
193	20240529	173100	146790990	5340	5340	5340	5340	0
194	20240529	173000	146790990	5340	5340	5340	5340	0
195	20240529	172900	146790990	5340	5340	5340	5340	0
196	20240529	172800	146790990	5340	5340	5340	5340	0
197	20240529	172700	146790990	5340	5340	5340	5340	0
198	20240529	172600	146790990	5340	5340	5340	5340	0
199	20240529	172500	146790990	5340	5340	5340	5340	0
200	20240529	172400	146790990	5340	5340	5340	5340	0
201	20240529	172300	146790990	5340	5340	5340	5340	0
202	20240529	172200	146790990	5340	5340	5340	5340	0
203	20240529	172100	146790990	5340	5340	5340	5340	0
204	20240529	172000	146790990	5340	5340	5340	5340	0
205	20240529	171900	146790990	5340	5340	5340	5340	0
206	20240529	171800	146790990	5340	5340	5340	5340	0
207	20240529	171700	146790990	5340	5340	5340	5340	0
208	20240529	171600	146790990	5340	5340	5340	5340	0
209	20240529	171500	146790990	5340	5340	5340	5340	0
210	20240529	171400	146790990	5340	5340	5340	5340	0
211	20240529	171300	146790990	5340	5340	5340	5340	0
212	20240529	171200	146790990	5340	5340	5340	5340	1
213	20240529	171100	146790990	5340	5340	5340	5340	0
214	20240529	171000	146790990	5340	5340	5340	5340	0
215	20240529	170900	146790990	5340	5340	5340	5340	0
216	20240529	170800	146790990	5340	5340	5340	5340	0
217	20240529	170700	146790990	5340	5340	5340	5340	0
218	20240529	170600	146790990	5340	5340	5340	5340	0
219	20240529	170500	146790990	5340	5340	5340	5340	0
220	20240529	170400	146790990	5340	5340	5340	5340	0
221	20240529	170300	146790990	5340	5340	5340	5340	0
222	20240529	170200	146790990	5340	5340	5340	5340	0
223	20240529	170100	146790990	5340	5340	5340	5340	0
224	20240529	170000	146790990	5340	5340	5340	5340	0
225	20240529	165900	146790990	5340	5340	5340	5340	0
226	20240529	165800	146790990	5340	5340	5340	5340	0
227	20240529	165700	146790990	5340	5340	5340	5340	0
228	20240529	165600	146790990	5340	5340	5340	5340	0
229	20240529	165500	146790990	5340	5340	5340	5340	0
230	20240529	165400	146790990	5340	5340	5340	5340	0
231	20240529	165300	146790990	5340	5340	5340	5340	0
232	20240529	165200	146790990	5340	5340	5340	5340	0
233	20240529	165100	146790990	5340	5340	5340	5340	0
234	20240529	165000	146790990	5340	5340	5340	5340	0
235	20240529	164900	146790990	5340	5340	5340	5340	0
236	20240529	164800	146790990	5340	5340	5340	5340	0
237	20240529	164700	146790990	5340	5340	5340	5340	0
238	20240529	164600	146790990	5340	5340	5340	5340	0
239	20240529	164500	146790990	5340	5340	5340	5340	0
240	20240529	164400	146790990	5340	5340	5340	5340	0
241	20240529	164300	146790990	5340	5340	5340	5340	0
242	20240529	164200	146790990	5340	5340	5340	5340	1
243	20240529	164100	146790990	5340	5340	5340	5340	0
244	20240529	164000	146790990	5340	5340	5340	5340	0
245	20240529	163900	146790990	5340	5340	5340	5340	0
246	20240529	163800	146790990	5340	5340	5340	5340	0
247	20240529	163700	146790990	5340	5340	5340	5340	0
248	20240529	163600	146790990	5340	5340	5340	5340	0
249	20240529	163500	146790990	5340	5340	5340	5340	0
250	20240529	163400	146790990	5340	5340	5340	5340	0
251	20240529	163300	146790990	5340	5340	5340	5340	0
252	20240529	163200	146790990	5340	5340	5340	5340	0
253	20240529	163100	146790990	5340	5340	5340	5340	0
254	20240529	163000	146790990	5340	5340	5340	5340	0
255	20240529	162900	146790990	5340	5340	5340	5340	0
256	20240529	162800	146790990	5340	5340	5340	5340	0
257	20240529	162700	146790990	5340	5340	5340	5340	0
258	20240529	162600	146790990	5340	5340	5340	5340	0
259	20240529	162500	146790990	5340	5340	5340	5340	0
260	20240529	162400	146790990	5340	5340	5340	5340	0
261	20240529	162300	146790990	5340	5340	5340	5340	0
262	20240529	162200	146790990	5340	5340	5340	5340	0
263	20240529	162100	146790990	5340	5340	5340	5340	0
264	20240529	162000	146790990	5340	5340	5340	5340	0
265	20240529	161900	146790990	5340	5340	5340	5340	0
266	20240529	161800	146790990	5340	5340	5340	5340	0
267	20240529	161700	146790990	5340	5340	5340	5340	0
268	20240529	161600	146790990	5340	5340	5340	5340	0
269	20240529	161500	146790990	5340	5340	5340	5340	0
270	20240529	161400	146790990	5340	5340	5340	5340	0
271	20240529	161300	146790990	5340	5340	5340	5340	0
272	20240529	161200	146790990	5340	5340	5340	5340	1
273	20240529	161100	146790990	5340	5340	5340	5340	0
274	20240529	161000	146790990	5340	5340	5340	5340	0
275	20240529	160900	146790990	5340	5340	5340	5340	0
276	20240529	160800	146790990	5340	5340	5340	5340	0
277	20240529	160700	146790990	5340	5340	5340	5340	0
278	20240529	160600	146790990	5340	5340	5340	5340	0
279	20240529	160500	146790990	5340	5340	5340	5340	0
280	20240529	160400	146790990	5340	5340	5340	5340	0
281	20240529	160300	146790990	5340	5340	5340	5340	0
282	20240529	160200	146790990	5340	5340	5340	5340	0
283	20240529	160100	146790990	5340	5340	5340	5340	0
284	20240529	160000	146790990	5340	5340	5340	5340	0
285	20240529	155900	146790990	5340	5340	5340	5340	0
286	20240529	155800	146790990	5340	5340	5340	5340	0
287	20240529	155700	146790990	5340	5340	5340	5340	0
288	20240529	155600	146790990	5340	5340	5340	5340	0
289	20240529	155500	146790990	5340	5340	5340	5340	0
290	20240529	155400	146790990	5340	5340	5340	5340	0
291	20240529	155300	146790990	5340	5340	5340	5340	0
292	20240529	155200	146790990	5340	5340	5340	5340	0
293	20240529	155100	146790990	5340	5340	5340	5340	0
294	20240529	155000	146790990	5340	5340	5340	5340	0
295	20240529	154900	146790990	5340	5340	5340	5340	0
296	20240529	154800	146790990	5340	5340	5340	5340	0
297	20240529	154700	146790990	5340	5340	5340	5340	0
298	20240529	154600	146790990	5340	5340	5340	5340	0
299	20240529	154500	146790990	5340	5340	5340	5340	0
300	20240529	154400	146790990	5340	5340	5340	5340	0
301	20240529	154300	146790990	5340	5340	5340	5340	0
302	20240529	154200	146790990	5340	5340	5340	5340	1
303	20240529	154100	146790990	5340	5340	5340	5340	0
304	20240529	154000	146790990	5340	5340	5340	5340	0
305	20240529	153900	146790990	5340	5340	5340	5340	0
306	20240529	153800	146790990	5340	5340	5340	5340	0
307	20240529	153700	146790990	5340	5340	5340	5340	0
308	20240529	153600	146790990	5340	5340	5340	5340	0
309	20240529	153500	146790990	5340	5340	5340	5340	0
310	20240529	153400	146790990	5340	5340	5340	5340	0
311	20240529	153300	146790990	5340	5340	5340	5340	0
312	20240529	153200	146790990	5340	5340	5340	5340	0
313	20240529	153100	146790990	5340	5340	5340	5340	0
314	20240529	153000	146790990	5340	5340	5340	5340	0
315	20240529	152900	146790990	5340	5340	5340	5340	0
316	20240529	152800	146790990	5340	5340	5340	5340	0
317	20240529	152700	146790990	5340	5340	5340	5340	0
318	20240529	152600	146790990	5340	5340	5340	5340	0
319	20240529	152500	146790990	5340	5340	5340	5340	0
320	20240529	152400	146790990	5340	5340	5340	5340	0
321	20240529	152300	146790990	5340	5340	5340	5340	0
322	20240529	152200	146790990	5340	5340	5340	5340	0
323	20240529	152100	146790990	5340	5340	5340	5340	0
324	20240529	152000	146790990	5340	5340	5340	5340	0
325	20240529	151900	146790990	5340	5340	5340	5340	0
326	20240529	151800	146790990	5340	5340	5340	5340	0
327	20240529	151700	146790990	5340	5340	5340	5340	0
328	20240529	151600	146790990	5340	5340	5340	5340	0
329	20240529	151500	146790990	5340	5340	5340	5340	0
330	20240529	151400	146790990	5340	5340	5340	5340	0
331	20240529	151300	146790990	5340	5340	5340	5340	0
332	20240529	151200	146790990	5340	5340	5340	5340	0
333	20240529	151100	146790990	5340	5340	5340	5340	0
334	20240529	151000	146790990	5340	5340	5340	5340	0
335	20240529	150900	146790990	5340	5340	5340	5340	0
336	20240529	150800	146790990	5340	5340	5340	5340	0
337	20240529	150700	146790990	5340	5340	5340	5340	0
338	20240529	150600	146790990	5340	5340	5340	5340	0
339	20240529	150500	146790990	5340	5340	5340	5340	0
340	20240529	150400	146790990	5340	5340	5340	5340	0
341	20240529	150300	146790990	5340	5340	5340	5340	0
342	20240529	150200	146790990	5340	5340	5340	5340	0
343	20240529	150100	146790990	5340	5340	5340	5340	0
344	20240529	150000	146790990	5340	5340	5340	5340	0
345	20240529	145900	146790990	5340	5340	5340	5340	0
346	20240529	145800	146790990	5340	5340	5340	5340	1
347	20240529	145700	146785650	5200	5200	5200	5200	0
348	20240529	145600	146785650	5200	5200	5200	5200	0
349	20240529	145500	146785650	5200	5200	5200	5200	0
350	20240529	145400	146785650	5200	5200	5200	5200	0
351	20240529	145300	146785650	5200	5200	5200	5200	0
352	20240529	145200	146785650	5200	5200	5200	5200	0
353	20240529	145100	146785650	5200	5200	5200	5200	0
354	20240529	145000	146785650	5200	5200	5200	5200	0
355	20240529	144900	146785650	5200	5200	5200	5200	0
356	20240529	144800	146785650	5200	5200	5200	5200	0
357	20240529	144700	146785650	5200	5200	5200	5200	0
358	20240529	144600	146785650	5200	5200	5200	5200	0
359	20240529	144500	146785650	5200	5200	5200	5200	0
360	20240529	144400	146785650	5200	5200	5200	5200	0
361	20240529	144300	146785650	5200	5200	5200	5200	0
362	20240529	144200	146785650	5200	5200	5200	5200	0
363	20240529	144100	146785650	5200	5200	5200	5200	0
364	20240529	144000	146785650	5200	5200	5200	5200	0
365	20240529	143900	146785650	5200	5200	5200	5200	0
366	20240529	143800	146785650	5200	5200	5200	5200	0
367	20240529	143700	146785650	5200	5200	5200	5200	0
368	20240529	143600	146785650	5200	5200	5200	5200	0
369	20240529	143500	146785650	5200	5200	5200	5200	0
370	20240529	143400	146785650	5200	5200	5200	5200	0
371	20240529	143300	146785650	5200	5200	5200	5200	0
372	20240529	143200	146785650	5200	5200	5200	5200	0
373	20240529	143100	146785650	5200	5200	5200	5200	0
374	20240529	143000	146785650	5200	5200	5200	5200	0
375	20240529	142900	146785650	5200	5200	5200	5200	0
376	20240529	142800	146785650	5200	5200	5200	5200	0
377	20240529	142700	146785650	5200	5200	5200	5200	0
378	20240529	142600	146785650	5200	5200	5200	5200	0
379	20240529	142500	146785650	5200	5200	5200	5200	0
380	20240529	142400	146785650	5200	5200	5200	5200	0
381	20240529	142300	146785650	5200	5200	5200	5200	0
382	20240529	142200	146785650	5200	5200	5200	5200	0
383	20240529	142100	146785650	5200	5200	5200	5200	0
384	20240529	142000	146785650	5200	5200	5200	5200	0
385	20240529	141900	146785650	5200	5200	5200	5200	0
386	20240529	141800	146785650	5200	5200	5200	5200	0
387	20240529	141700	146785650	5200	5200	5200	5200	0
388	20240529	141600	146785650	5200	5200	5200	5200	0
389	20240529	141500	146785650	5200	5200	5200	5200	0
390	20240529	141400	146785650	5200	5200	5200	5200	0
391	20240529	141300	146785650	5200	5200	5200	5200	0
392	20240529	141200	146785650	5200	5200	5200	5200	0
393	20240529	141100	146785650	5200	5200	5200	5200	0
394	20240529	141000	146785650	5200	5200	5200	5200	0
395	20240529	140900	146785650	5200	5200	5200	5200	0
396	20240529	140800	146785650	5200	5200	5200	5200	0
397	20240529	140700	146785650	5200	5200	5200	5200	0
398	20240529	140600	146785650	5200	5200	5200	5200	0
399	20240529	140500	146785650	5200	5200	5200	5200	0
400	20240529	140400	146785650	5200	5200	5200	5200	0
401	20240529	140300	146785650	5200	5200	5200	5200	0
402	20240529	140200	146785650	5200	5200	5200	5200	0
403	20240529	140100	146785650	5200	5200	5200	5200	0
404	20240529	140000	146785650	5200	5200	5200	5200	0
405	20240529	135900	146785650	5200	5200	5200	5200	0
406	20240529	135800	146785650	5200	5200	5200	5200	0
407	20240529	135700	146785650	5200	5200	5200	5200	0
408	20240529	135600	146785650	5200	5200	5200	5200	0
409	20240529	135500	146785650	5200	5200	5200	5200	0
410	20240529	135400	146785650	5200	5200	5200	5200	0
411	20240529	135300	146785650	5200	5200	5200	5200	0
412	20240529	135200	146785650	5200	5200	5200	5200	0
413	20240529	135100	146785650	5200	5200	5200	5200	0
414	20240529	135000	146785650	5200	5200	5200	5200	0
415	20240529	134900	146785650	5200	5200	5200	5200	0
416	20240529	134800	146785650	5200	5200	5200	5200	0
417	20240529	134700	146785650	5200	5200	5200	5200	0
418	20240529	134600	146785650	5200	5200	5200	5200	0
419	20240529	134500	146785650	5200	5200	5200	5200	0
420	20240529	134400	146785650	5200	5200	5200	5200	0
421	20240529	134300	146785650	5200	5200	5200	5200	0
422	20240529	134200	146785650	5200	5200	5200	5200	0
423	20240529	134100	146785650	5200	5200	5200	5200	0
424	20240529	134000	146785650	5200	5200	5200	5200	0
425	20240529	133900	146785650	5200	5200	5200	5200	0
426	20240529	133800	146785650	5200	5200	5200	5200	0
427	20240529	133700	146785650	5200	5200	5200	5200	0
428	20240529	133600	146785650	5200	5200	5200	5200	0
429	20240529	133500	146785650	5200	5200	5200	5200	0
430	20240529	133400	146785650	5200	5200	5200	5200	0
431	20240529	133300	146785650	5200	5200	5200	5200	0
432	20240529	133200	146785650	5200	5200	5200	5200	0
433	20240529	133100	146785650	5200	5200	5200	5200	0
434	20240529	133000	146785650	5200	5200	5200	5200	0
435	20240529	132900	146785650	5200	5200	5200	5200	0
436	20240529	132800	146785650	5200	5200	5200	5200	0
437	20240529	132700	146785650	5200	5200	5200	5200	25
438	20240529	132600	146655650	5200	5200	5200	5200	0
439	20240529	132500	146655650	5200	5200	5200	5200	0
440	20240529	132400	146655650	5200	5200	5200	5200	0
441	20240529	132300	146655650	5200	5200	5200	5200	0
442	20240529	132200	146655650	5200	5200	5200	5200	0
443	20240529	132100	146655650	5200	5200	5200	5200	0
444	20240529	132000	146655650	5200	5200	5200	5200	0
445	20240529	131900	146655650	5200	5200	5200	5200	0
446	20240529	131800	146655650	5200	5200	5200	5200	0
447	20240529	131700	146655650	5200	5200	5200	5200	0
448	20240529	131600	146655650	5200	5200	5200	5200	0
449	20240529	131500	146655650	5200	5200	5200	5200	0
450	20240529	131400	146655650	5200	5200	5200	5200	0
451	20240529	131300	146655650	5200	5200	5200	5200	0
452	20240529	131200	146655650	5200	5200	5200	5200	0
453	20240529	131100	146655650	5200	5200	5200	5200	0
454	20240529	131000	146655650	5200	5200	5200	5200	0
455	20240529	130900	146655650	5200	5200	5200	5200	0
456	20240529	130800	146655650	5200	5200	5200	5200	0
457	20240529	130700	146655650	5200	5200	5200	5200	0
458	20240529	130600	146655650	5200	5200	5200	5200	0
459	20240529	130500	146655650	5200	5200	5200	5200	0
460	20240529	130400	146655650	5200	5200	5200	5200	0
461	20240529	130300	146655650	5200	5200	5200	5200	0
462	20240529	130200	146655650	5200	5200	5200	5200	0
463	20240529	130100	146655650	5200	5200	5200	5200	0
464	20240529	130000	146655650	5200	5200	5200	5200	0
465	20240529	125900	146655650	5200	5200	5200	5200	0
466	20240529	125800	146655650	5200	5200	5200	5200	0
467	20240529	125700	146655650	5200	5200	5200	5200	0
468	20240529	125600	146655650	5200	5200	5200	5200	0
469	20240529	125500	146655650	5200	5200	5200	5200	0
470	20240529	125400	146655650	5200	5200	5200	5200	0
471	20240529	125300	146655650	5200	5200	5200	5200	0
472	20240529	125200	146655650	5200	5200	5200	5200	0
473	20240529	125100	146655650	5200	5200	5200	5200	0
474	20240529	125000	146655650	5200	5200	5200	5200	0
475	20240529	124900	146655650	5200	5200	5200	5200	0
476	20240529	124800	146655650	5200	5200	5200	5200	0
477	20240529	124700	146655650	5200	5200	5200	5200	0
478	20240529	124600	146655650	5200	5200	5200	5200	0
479	20240529	124500	146655650	5200	5200	5200	5200	0
480	20240529	124400	146655650	5200	5200	5200	5200	0
481	20240529	124300	146655650	5200	5200	5200	5200	0
482	20240529	124200	146655650	5200	5200	5200	5200	0
483	20240529	124100	146655650	5200	5200	5200	5200	0
484	20240529	124000	146655650	5200	5200	5200	5200	0
485	20240529	123900	146655650	5200	5200	5200	5200	0
486	20240529	123800	146655650	5200	5200	5200	5200	0
487	20240529	123700	146655650	5200	5200	5200	5200	0
488	20240529	123600	146655650	5200	5200	5200	5200	0
489	20240529	123500	146655650	5200	5200	5200	5200	0
490	20240529	123400	146655650	5200	5200	5200	5200	0
491	20240529	123300	146655650	5200	5200	5200	5200	0
492	20240529	123200	146655650	5200	5200	5200	5200	0
493	20240529	123100	146655650	5200	5200	5200	5200	0
494	20240529	123000	146655650	5200	5200	5200	5200	0
495	20240529	122900	146655650	5200	5200	5200	5200	0
496	20240529	122800	146655650	5200	5200	5200	5200	0
497	20240529	122700	146655650	5200	5200	5200	5200	0
498	20240529	122600	146655650	5200	5200	5200	5200	0
499	20240529	122500	146655650	5200	5200	5200	5200	0
500	20240529	122400	146655650	5200	5200	5200	5200	0
501	20240529	122300	146655650	5200	5200	5200	5200	0
502	20240529	122200	146655650	5200	5200	5200	5200	0
503	20240529	122100	146655650	5200	5200	5200	5200	0
504	20240529	122000	146655650	5200	5200	5200	5200	0
505	20240529	121900	146655650	5200	5200	5200	5200	0
506	20240529	121800	146655650	5200	5200	5200	5200	0
507	20240529	121700	146655650	5200	5200	5200	5200	0
508	20240529	121600	146655650	5200	5200	5200	5200	0
509	20240529	121500	146655650	5200	5200	5200	5200	0
510	20240529	121400	146655650	5200	5200	5200	5200	0
511	20240529	121300	146655650	5200	5200	5200	5200	0
512	20240529	121200	146655650	5200	5200	5200	5200	0
513	20240529	121100	146655650	5200	5200	5200	5200	0
514	20240529	121000	146655650	5200	5200	5200	5200	0
515	20240529	120900	146655650	5200	5200	5200	5200	0
516	20240529	120800	146655650	5200	5200	5200	5200	0
517	20240529	120700	146655650	5200	5200	5200	5200	0
518	20240529	120600	146655650	5200	5200	5200	5200	0
519	20240529	120500	146655650	5200	5200	5200	5200	0
520	20240529	120400	146655650	5200	5200	5200	5200	0
521	20240529	120300	146655650	5200	5200	5200	5200	0
522	20240529	120200	146655650	5200	5200	5200	5200	0
523	20240529	120100	146655650	5200	5200	5200	5200	0
524	20240529	120000	146655650	5200	5200	5200	5200	0
525	20240529	115900	146655650	5200	5200	5200	5200	0
526	20240529	115800	146655650	5200	5200	5200	5200	0
527	20240529	115700	146655650	5200	5200	5200	5200	0
528	20240529	115600	146655650	5200	5200	5200	5200	0
529	20240529	115500	146655650	5200	5200	5200	5200	0
530	20240529	115400	146655650	5200	5200	5200	5200	0
531	20240529	115300	146655650	5200	5200	5200	5200	0
532	20240529	115200	146655650	5200	5200	5200	5200	0
533	20240529	115100	146655650	5200	5200	5200	5200	0
534	20240529	115000	146655650	5200	5200	5200	5200	0
535	20240529	114900	146655650	5200	5200	5200	5200	0
536	20240529	114800	146655650	5200	5200	5200	5200	0
537	20240529	114700	146655650	5200	5200	5200	5200	0
538	20240529	114600	146655650	5200	5200	5200	5200	0
539	20240529	114500	146655650	5200	5200	5200	5200	0
540	20240529	114400	146655650	5200	5200	5200	5200	0
541	20240529	114300	146655650	5200	5200	5200	5200	0
542	20240529	114200	146655650	5200	5200	5200	5200	0
543	20240529	114100	146655650	5200	5200	5200	5200	0
544	20240529	114000	146655650	5200	5200	5200	5200	0
545	20240529	113900	146655650	5200	5200	5200	5200	0
546	20240529	113800	146655650	5200	5200	5200	5200	0
547	20240529	113700	146655650	5200	5200	5200	5200	0
548	20240529	113600	146655650	5200	5200	5200	5200	0
549	20240529	113500	146655650	5200	5200	5200	5200	0
550	20240529	113400	146655650	5200	5200	5200	5200	0
551	20240529	113300	146655650	5200	5200	5200	5200	0
552	20240529	113200	146655650	5200	5200	5200	5200	0
553	20240529	113100	146655650	5200	5200	5200	5200	0
554	20240529	113000	146655650	5200	5200	5200	5200	0
555	20240529	112900	146655650	5200	5200	5200	5200	0
556	20240529	112800	146655650	5200	5200	5200	5200	0
557	20240529	112700	146655650	5200	5200	5200	5200	0
558	20240529	112600	146655650	5200	5200	5200	5200	0
559	20240529	112500	146655650	5200	5200	5200	5200	0
560	20240529	112400	146655650	5200	5200	5200	5200	0
561	20240529	112300	146655650	5200	5200	5200	5200	0
562	20240529	112200	146655650	5200	5200	5200	5200	0
563	20240529	112100	146655650	5200	5200	5200	5200	0
564	20240529	112000	146655650	5200	5200	5200	5200	0
565	20240529	111900	146655650	5200	5200	5200	5200	0
566	20240529	111800	146655650	5200	5200	5200	5200	0
567	20240529	111700	146655650	5200	5200	5200	5200	0
568	20240529	111600	146655650	5200	5200	5200	5200	0
569	20240529	111500	146655650	5200	5200	5200	5200	0
570	20240529	111400	146655650	5200	5200	5200	5200	0
571	20240529	111300	146655650	5200	5200	5200	5200	0
572	20240529	111200	146655650	5200	5200	5200	5200	0
573	20240529	111100	146655650	5200	5200	5200	5200	0
574	20240529	111000	146655650	5200	5200	5200	5200	0
575	20240529	110900	146655650	5200	5200	5200	5200	0
576	20240529	110800	146655650	5200	5200	5200	5200	0
577	20240529	110700	146655650	5200	5200	5200	5200	0
578	20240529	110600	146655650	5200	5200	5200	5200	0
579	20240529	110500	146655650	5200	5200	5200	5200	0
580	20240529	110400	146655650	5200	5200	5200	5200	0
581	20240529	110300	146655650	5200	5200	5200	5200	0
582	20240529	110200	146655650	5200	5200	5200	5200	0
583	20240529	110100	146655650	5200	5200	5200	5200	0
584	20240529	110000	146655650	5200	5200	5200	5200	0
585	20240529	105900	146655650	5200	5200	5200	5200	0
586	20240529	105800	146655650	5200	5200	5200	5200	0
587	20240529	105700	146655650	5200	5200	5200	5200	0
588	20240529	105600	146655650	5200	5200	5200	5200	0
589	20240529	105500	146655650	5200	5200	5200	5200	0
590	20240529	105400	146655650	5200	5200	5200	5200	0
591	20240529	105300	146655650	5200	5200	5200	5200	0
592	20240529	105200	146655650	5200	5200	5200	5200	0
593	20240529	105100	146655650	5200	5200	5200	5200	0
594	20240529	105000	146655650	5200	5200	5200	5200	0
595	20240529	104900	146655650	5200	5200	5200	5200	0
596	20240529	104800	146655650	5200	5200	5200	5200	0
597	20240529	104700	146655650	5200	5200	5200	5200	0
598	20240529	104600	146655650	5200	5200	5200	5200	0
599	20240529	104500	146655650	5200	5200	5200	5200	0
600	20240529	104400	146655650	5200	5200	5200	5200	0
601	20240529	104300	146655650	5200	5200	5200	5200	0
602	20240529	104200	146655650	5200	5200	5200	5200	0
603	20240529	104100	146655650	5200	5200	5200	5200	0
604	20240529	104000	146655650	5200	5200	5200	5200	0
605	20240529	103900	146655650	5200	5200	5200	5200	0
606	20240529	103800	146655650	5200	5200	5200	5200	0
607	20240529	103700	146655650	5200	5200	5200	5200	0
608	20240529	103600	146655650	5200	5200	5200	5200	0
609	20240529	103500	146655650	5200	5200	5200	5200	0
610	20240529	103400	146655650	5200	5200	5200	5200	0
611	20240529	103300	146655650	5200	5200	5200	5200	0
612	20240529	103200	146655650	5200	5200	5200	5200	0
613	20240529	103100	146655650	5200	5200	5200	5200	0
614	20240529	103000	146655650	5200	5200	5200	5200	0
615	20240529	102900	146655650	5200	5200	5200	5200	0
616	20240529	102800	146655650	5200	5200	5200	5200	0
617	20240529	102700	146655650	5200	5200	5200	5200	0
618	20240529	102600	146655650	5200	5200	5200	5200	0
619	20240529	102500	146655650	5200	5200	5200	5200	0
620	20240529	102400	146655650	5200	5200	5200	5200	0
621	20240529	102300	146655650	5200	5200	5200	5200	0
622	20240529	102200	146655650	5200	5200	5200	5200	0
623	20240529	102100	146655650	5200	5200	5200	5200	0
624	20240529	102000	146655650	5200	5200	5200	5200	0
625	20240529	101900	146655650	5200	5200	5200	5200	0
626	20240529	101800	146655650	5200	5200	5200	5200	0
627	20240529	101700	146655650	5200	5200	5200	5200	0
628	20240529	101600	146655650	5200	5200	5200	5200	0
629	20240529	101500	146655650	5200	5200	5200	5200	0
630	20240529	101400	146655650	5200	5200	5200	5200	0
631	20240529	101300	146655650	5200	5200	5200	5200	0
632	20240529	101200	146655650	5200	5200	5200	5200	0
633	20240529	101100	146655650	5200	5200	5200	5200	0
634	20240529	101000	146655650	5200	5200	5200	5200	0
635	20240529	100900	146655650	5200	5200	5200	5200	0
636	20240529	100800	146655650	5200	5200	5200	5200	0
637	20240529	100700	146655650	5200	5200	5200	5200	28200
638	20240529	100600	15650	5200	5200	5200	5200	0
639	20240529	100500	15650	5200	5200	5200	5200	0
640	20240529	100400	15650	5200	5200	5200	5200	0
641	20240529	100300	15650	5200	5100	5200	5100	2
642	20240529	100200	5350	5350	5350	5350	5350	0
643	20240529	100100	5350	5350	5350	5350	5350	0
644	20240529	100000	5350	5350	5350	5350	5350	0
645	20240529	095900	5350	5350	5350	5350	5350	0
646	20240529	095800	5350	5350	5350	5350	5350	0
647	20240529	095700	5350	5350	5350	5350	5350	0
648	20240529	095600	5350	5350	5350	5350	5350	0
649	20240529	095500	5350	5350	5350	5350	5350	0
650	20240529	095400	5350	5350	5350	5350	5350	0
651	20240529	095300	5350	5350	5350	5350	5350	0
652	20240529	095200	5350	5350	5350	5350	5350	0
653	20240529	095100	5350	5350	5350	5350	5350	0
654	20240529	095000	5350	5350	5350	5350	5350	0
655	20240529	094900	5350	5350	5350	5350	5350	0
656	20240529	094800	5350	5350	5350	5350	5350	0
657	20240529	094700	5350	5350	5350	5350	5350	0
658	20240529	094600	5350	5350	5350	5350	5350	0
659	20240529	094500	5350	5350	5350	5350	5350	0
660	20240529	094400	5350	5350	5350	5350	5350	0
661	20240529	094300	5350	5350	5350	5350	5350	0
662	20240529	094200	5350	5350	5350	5350	5350	0
663	20240529	094100	5350	5350	5350	5350	5350	0
664	20240529	094000	5350	5350	5350	5350	5350	0
665	20240529	093900	5350	5350	5350	5350	5350	0
666	20240529	093800	5350	5350	5350	5350	5350	0
667	20240529	093700	5350	5350	5350	5350	5350	0
668	20240529	093600	5350	5350	5350	5350	5350	0
669	20240529	093500	5350	5350	5350	5350	5350	0
670	20240529	093400	5350	5350	5350	5350	5350	0
671	20240529	093300	5350	5350	5350	5350	5350	0
672	20240529	093200	5350	5350	5350	5350	5350	0
673	20240529	093100	5350	5350	5350	5350	5350	0
674	20240529	093000	5350	5350	5350	5350	5350	0
675	20240529	092900	5350	5350	5350	5350	5350	0
676	20240529	092800	5350	5350	5350	5350	5350	0
677	20240529	092700	5350	5350	5350	5350	5350	0
678	20240529	092600	5350	5350	5350	5350	5350	0
679	20240529	092500	5350	5350	5350	5350	5350	0
680	20240529	092400	5350	5350	5350	5350	5350	0
681	20240529	092300	5350	5350	5350	5350	5350	0
682	20240529	092200	5350	5350	5350	5350	5350	0
683	20240529	092100	5350	5350	5350	5350	5350	0
684	20240529	092000	5350	5350	5350	5350	5350	0
685	20240529	091900	5350	5350	5350	5350	5350	0
686	20240529	091800	5350	5350	5350	5350	5350	0
687	20240529	091700	5350	5350	5350	5350	5350	0
688	20240529	091600	5350	5350	5350	5350	5350	0
689	20240529	091500	5350	5350	5350	5350	5350	0
690	20240529	091400	5350	5350	5350	5350	5350	0
691	20240529	091300	5350	5350	5350	5350	5350	0
692	20240529	091200	5350	5350	5350	5350	5350	0
693	20240529	091100	5350	5350	5350	5350	5350	0
694	20240529	091000	5350	5350	5350	5350	5350	0
695	20240529	090900	5350	5350	5350	5350	5350	0
696	20240529	090800	5350	5350	5350	5350	5350	0
697	20240529	090700	5350	5350	5350	5350	5350	0
698	20240529	090600	5350	5350	5350	5350	5350	0
699	20240529	090500	5350	5350	5350	5350	5350	0
700	20240529	090400	5350	5350	5350	5350	5350	0
701	20240529	090300	5350	5350	5350	5350	5350	0
702	20240529	090200	5350	5350	5350	5350	5350	0
703	20240529	090100	5350	5350	5350	5350	5350	0
704	20240529	090000	5350	5350	5350	5350	5350	1