KissMeData/251280/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	205600	10843930	5790	5770	5790	5770	400
3	20240528	205500	10843930	5790	5790	5790	5790	0
4	20240528	205400	10843930	5790	5790	5790	5790	0
5	20240528	205300	10843930	5790	5790	5790	5790	0
6	20240528	205200	10843930	5790	5790	5790	5790	0
7	20240528	205100	10843930	5790	5790	5790	5790	0
8	20240528	205000	10843930	5790	5790	5790	5790	0
9	20240528	204900	10843930	5790	5790	5790	5790	0
10	20240528	204800	10843930	5790	5790	5790	5790	0
11	20240528	204700	10843930	5790	5790	5790	5790	0
12	20240528	204600	10843930	5790	5790	5790	5790	0
13	20240528	204500	10843930	5790	5790	5790	5790	0
14	20240528	204400	10843930	5790	5790	5790	5790	0
15	20240528	204300	10843930	5790	5790	5790	5790	0
16	20240528	204200	10843930	5790	5790	5790	5790	0
17	20240528	204100	10843930	5790	5790	5790	5790	0
18	20240528	204000	10843930	5790	5790	5790	5790	0
19	20240528	203900	10843930	5790	5790	5790	5790	0
20	20240528	203800	10843930	5790	5790	5790	5790	0
21	20240528	203700	10843930	5790	5790	5790	5790	0
22	20240528	203600	10843930	5790	5790	5790	5790	0
23	20240528	203500	10843930	5790	5790	5790	5790	0
24	20240528	203400	10843930	5790	5790	5790	5790	0
25	20240528	203300	10843930	5790	5790	5790	5790	0
26	20240528	203200	10843930	5790	5790	5790	5790	0
27	20240528	203100	10843930	5790	5790	5790	5790	0
28	20240528	203000	10843930	5790	5790	5790	5790	0
29	20240528	202900	10843930	5790	5790	5790	5790	0
30	20240528	202800	10843930	5790	5790	5790	5790	0
31	20240528	202700	10843930	5790	5790	5790	5790	0
32	20240528	202600	10843930	5790	5770	5790	5770	400
33	20240528	202500	10843930	5790	5790	5790	5790	0
34	20240528	202400	10843930	5790	5790	5790	5790	0
35	20240528	202300	10843930	5790	5790	5790	5790	0
36	20240528	202200	10843930	5790	5790	5790	5790	0
37	20240528	202100	10843930	5790	5790	5790	5790	0
38	20240528	202000	10843930	5790	5790	5790	5790	0
39	20240528	201900	10843930	5790	5790	5790	5790	0
40	20240528	201800	10843930	5790	5790	5790	5790	0
41	20240528	201700	10843930	5790	5790	5790	5790	0
42	20240528	201600	10843930	5790	5790	5790	5790	0
43	20240528	201500	10843930	5790	5790	5790	5790	0
44	20240528	201400	10843930	5790	5790	5790	5790	0
45	20240528	201300	10843930	5790	5790	5790	5790	0
46	20240528	201200	10843930	5790	5790	5790	5790	0
47	20240528	201100	10843930	5790	5790	5790	5790	0
48	20240528	201000	10843930	5790	5790	5790	5790	0
49	20240528	200900	10843930	5790	5790	5790	5790	0
50	20240528	200800	10843930	5790	5790	5790	5790	0
51	20240528	200700	10843930	5790	5790	5790	5790	0
52	20240528	200600	10843930	5790	5790	5790	5790	0
53	20240528	200500	10843930	5790	5790	5790	5790	0
54	20240528	200400	10843930	5790	5790	5790	5790	0
55	20240528	200300	10843930	5790	5790	5790	5790	0
56	20240528	200200	10843930	5790	5790	5790	5790	0
57	20240528	200100	10843930	5790	5790	5790	5790	0
58	20240528	200000	10843930	5790	5790	5790	5790	0
59	20240528	195900	10843930	5790	5790	5790	5790	0
60	20240528	195800	10843930	5790	5790	5790	5790	0
61	20240528	195700	10843930	5790	5790	5790	5790	0
62	20240528	195600	10843930	5790	5770	5790	5770	400
63	20240528	195500	10843930	5790	5790	5790	5790	0
64	20240528	195400	10843930	5790	5790	5790	5790	0
65	20240528	195300	10843930	5790	5790	5790	5790	0
66	20240528	195200	10843930	5790	5790	5790	5790	0
67	20240528	195100	10843930	5790	5790	5790	5790	0
68	20240528	195000	10843930	5790	5790	5790	5790	0
69	20240528	194900	10843930	5790	5790	5790	5790	0
70	20240528	194800	10843930	5790	5790	5790	5790	0
71	20240528	194700	10843930	5790	5790	5790	5790	0
72	20240528	194600	10843930	5790	5790	5790	5790	0
73	20240528	194500	10843930	5790	5790	5790	5790	0
74	20240528	194400	10843930	5790	5790	5790	5790	0
75	20240528	194300	10843930	5790	5790	5790	5790	0
76	20240528	194200	10843930	5790	5790	5790	5790	0
77	20240528	194100	10843930	5790	5790	5790	5790	0
78	20240528	194000	10843930	5790	5790	5790	5790	0
79	20240528	193900	10843930	5790	5790	5790	5790	0
80	20240528	193800	10843930	5790	5790	5790	5790	0
81	20240528	193700	10843930	5790	5790	5790	5790	0
82	20240528	193600	10843930	5790	5790	5790	5790	0
83	20240528	193500	10843930	5790	5790	5790	5790	0
84	20240528	193400	10843930	5790	5790	5790	5790	0
85	20240528	193300	10843930	5790	5790	5790	5790	0
86	20240528	193200	10843930	5790	5790	5790	5790	0
87	20240528	193100	10843930	5790	5790	5790	5790	0
88	20240528	193000	10843930	5790	5790	5790	5790	0
89	20240528	192900	10843930	5790	5790	5790	5790	0
90	20240528	192800	10843930	5790	5790	5790	5790	0
91	20240528	192700	10843930	5790	5790	5790	5790	0
92	20240528	192600	10843930	5790	5770	5790	5770	400
93	20240528	192500	10843930	5790	5790	5790	5790	0
94	20240528	192400	10843930	5790	5790	5790	5790	0
95	20240528	192300	10843930	5790	5790	5790	5790	0
96	20240528	192200	10843930	5790	5790	5790	5790	0
97	20240528	192100	10843930	5790	5790	5790	5790	0
98	20240528	192000	10843930	5790	5790	5790	5790	0
99	20240528	191900	10843930	5790	5790	5790	5790	0
100	20240528	191800	10843930	5790	5790	5790	5790	0
101	20240528	191700	10843930	5790	5790	5790	5790	0
102	20240528	191600	10843930	5790	5790	5790	5790	0
103	20240528	191500	10843930	5790	5790	5790	5790	0
104	20240528	191400	10843930	5790	5790	5790	5790	0
105	20240528	191300	10843930	5790	5790	5790	5790	0
106	20240528	191200	10843930	5790	5790	5790	5790	0
107	20240528	191100	10843930	5790	5790	5790	5790	0
108	20240528	191000	10843930	5790	5790	5790	5790	0
109	20240528	190900	10843930	5790	5790	5790	5790	0
110	20240528	190800	10843930	5790	5790	5790	5790	0
111	20240528	190700	10843930	5790	5790	5790	5790	0
112	20240528	190600	10843930	5790	5790	5790	5790	0
113	20240528	190500	10843930	5790	5790	5790	5790	0
114	20240528	190400	10843930	5790	5790	5790	5790	0
115	20240528	190300	10843930	5790	5790	5790	5790	0
116	20240528	190200	10843930	5790	5790	5790	5790	0
117	20240528	190100	10843930	5790	5790	5790	5790	0
118	20240528	190000	10843930	5790	5790	5790	5790	0
119	20240528	185900	10843930	5790	5790	5790	5790	0
120	20240528	185800	10843930	5790	5790	5790	5790	0
121	20240528	185700	10843930	5790	5790	5790	5790	0
122	20240528	185600	10843930	5790	5770	5790	5770	400
123	20240528	185500	10843930	5790	5790	5790	5790	0
124	20240528	185400	10843930	5790	5790	5790	5790	0
125	20240528	185300	10843930	5790	5790	5790	5790	0
126	20240528	185200	10843930	5790	5790	5790	5790	0
127	20240528	185100	10843930	5790	5790	5790	5790	0
128	20240528	185000	10843930	5790	5790	5790	5790	0
129	20240528	184900	10843930	5790	5790	5790	5790	0
130	20240528	184800	10843930	5790	5790	5790	5790	0
131	20240528	184700	10843930	5790	5790	5790	5790	0
132	20240528	184600	10843930	5790	5790	5790	5790	0
133	20240528	184500	10843930	5790	5790	5790	5790	0
134	20240528	184400	10843930	5790	5790	5790	5790	0
135	20240528	184300	10843930	5790	5790	5790	5790	0
136	20240528	184200	10843930	5790	5790	5790	5790	0
137	20240528	184100	10843930	5790	5790	5790	5790	0
138	20240528	184000	10843930	5790	5790	5790	5790	0
139	20240528	183900	10843930	5790	5790	5790	5790	0
140	20240528	183800	10843930	5790	5790	5790	5790	0
141	20240528	183700	10843930	5790	5790	5790	5790	0
142	20240528	183600	10843930	5790	5790	5790	5790	0
143	20240528	183500	10843930	5790	5790	5790	5790	0
144	20240528	183400	10843930	5790	5790	5790	5790	0
145	20240528	183300	10843930	5790	5790	5790	5790	0
146	20240528	183200	10843930	5790	5790	5790	5790	0
147	20240528	183100	10843930	5790	5790	5790	5790	0
148	20240528	183000	10843930	5790	5790	5790	5790	0
149	20240528	182900	10843930	5790	5790	5790	5790	0
150	20240528	182800	10843930	5790	5790	5790	5790	0
151	20240528	182700	10843930	5790	5790	5790	5790	0
152	20240528	182600	10843930	5790	5770	5790	5770	400
153	20240528	182500	10843930	5790	5790	5790	5790	0
154	20240528	182400	10843930	5790	5790	5790	5790	0
155	20240528	182300	10843930	5790	5790	5790	5790	0
156	20240528	182200	10843930	5790	5790	5790	5790	0
157	20240528	182100	10843930	5790	5790	5790	5790	0
158	20240528	182000	10843930	5790	5790	5790	5790	0
159	20240528	181900	10843930	5790	5790	5790	5790	0
160	20240528	181800	10843930	5790	5790	5790	5790	0
161	20240528	181700	10843930	5790	5790	5790	5790	0
162	20240528	181600	10843930	5790	5790	5790	5790	0
163	20240528	181500	10843930	5790	5790	5790	5790	0
164	20240528	181400	10843930	5790	5790	5790	5790	0
165	20240528	181300	10843930	5790	5790	5790	5790	0
166	20240528	181200	10843930	5790	5790	5790	5790	0
167	20240528	181100	10843930	5790	5790	5790	5790	0
168	20240528	181000	10843930	5790	5790	5790	5790	0
169	20240528	180900	10843930	5790	5790	5790	5790	0
170	20240528	180800	10843930	5790	5790	5790	5790	0
171	20240528	180700	10843930	5790	5790	5790	5790	0
172	20240528	180600	10843930	5790	5790	5790	5790	0
173	20240528	180500	10843930	5790	5790	5790	5790	0
174	20240528	180400	10843930	5790	5790	5790	5790	0
175	20240528	180300	10843930	5790	5790	5790	5790	0
176	20240528	180200	10843930	5790	5790	5790	5790	0
177	20240528	180100	10843930	5790	5790	5790	5790	0
178	20240528	180000	10843930	5790	5790	5790	5790	0
179	20240528	175900	10843930	5790	5790	5790	5790	0
180	20240528	175800	10843930	5790	5790	5790	5790	0
181	20240528	175700	10843930	5790	5790	5790	5790	0
182	20240528	175600	10843930	5790	5770	5790	5770	400
183	20240528	175500	10843930	5790	5790	5790	5790	0
184	20240528	175400	10843930	5790	5790	5790	5790	0
185	20240528	175300	10843930	5790	5790	5790	5790	0
186	20240528	175200	10843930	5790	5790	5790	5790	0
187	20240528	175100	10843930	5790	5790	5790	5790	0
188	20240528	175000	10843930	5790	5790	5790	5790	0
189	20240528	174900	10843930	5790	5790	5790	5790	0
190	20240528	174800	10843930	5790	5790	5790	5790	0
191	20240528	174700	10843930	5790	5790	5790	5790	0
192	20240528	174600	10843930	5790	5790	5790	5790	0
193	20240528	174500	10843930	5790	5790	5790	5790	0
194	20240528	174400	10843930	5790	5790	5790	5790	0
195	20240528	174300	10843930	5790	5790	5790	5790	0
196	20240528	174200	10843930	5790	5790	5790	5790	0
197	20240528	174100	10843930	5790	5790	5790	5790	0
198	20240528	174000	10843930	5790	5790	5790	5790	0
199	20240528	173900	10843930	5790	5790	5790	5790	0
200	20240528	173800	10843930	5790	5790	5790	5790	0
201	20240528	173700	10843930	5790	5790	5790	5790	0
202	20240528	173600	10843930	5790	5790	5790	5790	0
203	20240528	173500	10843930	5790	5790	5790	5790	0
204	20240528	173400	10843930	5790	5790	5790	5790	0
205	20240528	173300	10843930	5790	5790	5790	5790	0
206	20240528	173200	10843930	5790	5790	5790	5790	0
207	20240528	173100	10843930	5790	5790	5790	5790	0
208	20240528	173000	10843930	5790	5790	5790	5790	0
209	20240528	172900	10843930	5790	5790	5790	5790	0
210	20240528	172800	10843930	5790	5790	5790	5790	0
211	20240528	172700	10843930	5790	5790	5790	5790	0
212	20240528	172600	10843930	5790	5770	5790	5770	400
213	20240528	172500	10843930	5790	5790	5790	5790	0
214	20240528	172400	10843930	5790	5790	5790	5790	0
215	20240528	172300	10843930	5790	5790	5790	5790	0
216	20240528	172200	10843930	5790	5790	5790	5790	0
217	20240528	172100	10843930	5790	5790	5790	5790	0
218	20240528	172000	10843930	5790	5790	5790	5790	0
219	20240528	171900	10843930	5790	5790	5790	5790	0
220	20240528	171800	10843930	5790	5790	5790	5790	0
221	20240528	171700	10843930	5790	5790	5790	5790	0
222	20240528	171600	10843930	5790	5790	5790	5790	0
223	20240528	171500	10843930	5790	5790	5790	5790	0
224	20240528	171400	10843930	5790	5790	5790	5790	0
225	20240528	171300	10843930	5790	5790	5790	5790	0
226	20240528	171200	10843930	5790	5790	5790	5790	0
227	20240528	171100	10843930	5790	5790	5790	5790	0
228	20240528	171000	10843930	5790	5790	5790	5790	0
229	20240528	170900	10843930	5790	5790	5790	5790	0
230	20240528	170800	10843930	5790	5790	5790	5790	0
231	20240528	170700	10843930	5790	5790	5790	5790	0
232	20240528	170600	10843930	5790	5790	5790	5790	0
233	20240528	170500	10843930	5790	5790	5790	5790	0
234	20240528	170400	10843930	5790	5790	5790	5790	0
235	20240528	170300	10843930	5790	5790	5790	5790	0
236	20240528	170200	10843930	5790	5790	5790	5790	0
237	20240528	170100	10843930	5790	5790	5790	5790	0
238	20240528	170000	10843930	5790	5790	5790	5790	0
239	20240528	165900	10843930	5790	5790	5790	5790	0
240	20240528	165800	10843930	5790	5790	5790	5790	0
241	20240528	165700	10843930	5790	5790	5790	5790	0
242	20240528	165600	10843930	5790	5770	5790	5770	400
243	20240528	165500	10843930	5790	5790	5790	5790	0
244	20240528	165400	10843930	5790	5790	5790	5790	0
245	20240528	165300	10843930	5790	5790	5790	5790	0
246	20240528	165200	10843930	5790	5790	5790	5790	0
247	20240528	165100	10843930	5790	5790	5790	5790	0
248	20240528	165000	10843930	5790	5790	5790	5790	0
249	20240528	164900	10843930	5790	5790	5790	5790	0
250	20240528	164800	10843930	5790	5790	5790	5790	0
251	20240528	164700	10843930	5790	5790	5790	5790	0
252	20240528	164600	10843930	5790	5790	5790	5790	0
253	20240528	164500	10843930	5790	5790	5790	5790	0
254	20240528	164400	10843930	5790	5790	5790	5790	0
255	20240528	164300	10843930	5790	5790	5790	5790	0
256	20240528	164200	10843930	5790	5790	5790	5790	0
257	20240528	164100	10843930	5790	5790	5790	5790	0
258	20240528	164000	10843930	5790	5790	5790	5790	0
259	20240528	163900	10843930	5790	5790	5790	5790	0
260	20240528	163800	10843930	5790	5790	5790	5790	0
261	20240528	163700	10843930	5790	5790	5790	5790	0
262	20240528	163600	10843930	5790	5790	5790	5790	0
263	20240528	163500	10843930	5790	5790	5790	5790	0
264	20240528	163400	10843930	5790	5790	5790	5790	0
265	20240528	163300	10843930	5790	5790	5790	5790	0
266	20240528	163200	10843930	5790	5790	5790	5790	0
267	20240528	163100	10843930	5790	5790	5790	5790	0
268	20240528	163000	10843930	5790	5790	5790	5790	0
269	20240528	162900	10843930	5790	5790	5790	5790	0
270	20240528	162800	10843930	5790	5790	5790	5790	0
271	20240528	162700	10843930	5790	5790	5790	5790	0
272	20240528	162600	10843930	5790	5770	5790	5770	400
273	20240528	162500	10843930	5790	5790	5790	5790	0
274	20240528	162400	10843930	5790	5790	5790	5790	0
275	20240528	162300	10843930	5790	5790	5790	5790	0
276	20240528	162200	10843930	5790	5790	5790	5790	0
277	20240528	162100	10843930	5790	5790	5790	5790	0
278	20240528	162000	10843930	5790	5790	5790	5790	0
279	20240528	161900	10843930	5790	5790	5790	5790	0
280	20240528	161800	10843930	5790	5790	5790	5790	0
281	20240528	161700	10843930	5790	5790	5790	5790	0
282	20240528	161600	10843930	5790	5790	5790	5790	0
283	20240528	161500	10843930	5790	5790	5790	5790	0
284	20240528	161400	10843930	5790	5790	5790	5790	0
285	20240528	161300	10843930	5790	5790	5790	5790	0
286	20240528	161200	10843930	5790	5790	5790	5790	0
287	20240528	161100	10843930	5790	5790	5790	5790	0
288	20240528	161000	10843930	5790	5790	5790	5790	0
289	20240528	160900	10843930	5790	5790	5790	5790	0
290	20240528	160800	10843930	5790	5790	5790	5790	0
291	20240528	160700	10843930	5790	5790	5790	5790	0
292	20240528	160600	10843930	5790	5790	5790	5790	0
293	20240528	160500	10843930	5790	5790	5790	5790	0
294	20240528	160400	10843930	5790	5790	5790	5790	0
295	20240528	160300	10843930	5790	5790	5790	5790	0
296	20240528	160200	10843930	5790	5790	5790	5790	0
297	20240528	160100	10843930	5790	5790	5790	5790	0
298	20240528	160000	10843930	5790	5790	5790	5790	0
299	20240528	155900	10843930	5790	5790	5790	5790	0
300	20240528	155800	10843930	5790	5790	5790	5790	0
301	20240528	155700	10843930	5790	5790	5790	5790	0
302	20240528	155600	10843930	5790	5770	5790	5770	400
303	20240528	155500	10843930	5790	5790	5790	5790	0
304	20240528	155400	10843930	5790	5790	5790	5790	0
305	20240528	155300	10843930	5790	5790	5790	5790	0
306	20240528	155200	10843930	5790	5790	5790	5790	0
307	20240528	155100	10843930	5790	5790	5790	5790	0
308	20240528	155000	10843930	5790	5790	5790	5790	0
309	20240528	154900	10843930	5790	5790	5790	5790	0
310	20240528	154800	10843930	5790	5790	5790	5790	0
311	20240528	154700	10843930	5790	5790	5790	5790	0
312	20240528	154600	10843930	5790	5790	5790	5790	0
313	20240528	154500	10843930	5790	5790	5790	5790	0
314	20240528	154400	10843930	5790	5790	5790	5790	0
315	20240528	154300	10843930	5790	5790	5790	5790	0
316	20240528	154200	10843930	5790	5790	5790	5790	0
317	20240528	154100	10843930	5790	5790	5790	5790	0
318	20240528	154000	10843930	5790	5790	5790	5790	0
319	20240528	153900	10843930	5790	5790	5790	5790	0
320	20240528	153800	10843930	5790	5790	5790	5790	0
321	20240528	153700	10843930	5790	5790	5790	5790	0
322	20240528	153600	10843930	5790	5790	5790	5790	0
323	20240528	153500	10843930	5790	5790	5790	5790	0
324	20240528	153400	10843930	5790	5790	5790	5790	0
325	20240528	153300	10843930	5790	5790	5790	5790	0
326	20240528	153200	10843930	5790	5790	5790	5790	0
327	20240528	153100	10843930	5790	5790	5790	5790	0
328	20240528	153000	10843930	5790	5790	5790	5790	0
329	20240528	152900	10843930	5790	5790	5790	5790	0
330	20240528	152800	10843930	5790	5790	5790	5790	0
331	20240528	152700	10843930	5790	5790	5790	5790	0
332	20240528	152600	10843930	5790	5790	5790	5790	0
333	20240528	152500	10843930	5790	5790	5790	5790	0
334	20240528	152400	10843930	5790	5790	5790	5790	0
335	20240528	152300	10843930	5790	5790	5790	5790	0
336	20240528	152200	10843930	5790	5790	5790	5790	0
337	20240528	152100	10843930	5790	5790	5790	5790	0
338	20240528	152000	10843930	5790	5790	5790	5790	0
339	20240528	151900	10843930	5790	5770	5790	5770	400
340	20240528	151800	8529850	5770	5770	5770	5770	0
341	20240528	151700	8529850	5770	5770	5770	5770	0
342	20240528	151600	8529850	5770	5770	5770	5770	0
343	20240528	151500	8529850	5770	5770	5770	5770	0
344	20240528	151400	8529850	5770	5770	5770	5770	0
345	20240528	151300	8529850	5770	5770	5770	5770	0
346	20240528	151200	8529850	5770	5770	5770	5770	0
347	20240528	151100	8529850	5770	5770	5770	5770	0
348	20240528	151000	8529850	5770	5770	5770	5770	11
349	20240528	150900	8466380	5770	5770	5770	5770	0
350	20240528	150800	8466380	5770	5770	5770	5770	0
351	20240528	150700	8466380	5770	5770	5770	5770	0
352	20240528	150600	8466380	5770	5770	5770	5770	0
353	20240528	150500	8466380	5770	5770	5770	5770	0
354	20240528	150400	8466380	5770	5770	5770	5770	1
355	20240528	150300	8460610	5600	5600	5600	5600	100
356	20240528	150200	7900610	5790	5790	5790	5790	0
357	20240528	150100	7900610	5790	5790	5790	5790	0
358	20240528	150000	7900610	5790	5790	5790	5790	0
359	20240528	145900	7900610	5790	5790	5790	5790	0
360	20240528	145800	7900610	5790	5790	5790	5790	0
361	20240528	145700	7900610	5790	5790	5790	5790	0
362	20240528	145600	7900610	5790	5790	5790	5790	0
363	20240528	145500	7900610	5790	5790	5790	5790	0
364	20240528	145400	7900610	5790	5790	5790	5790	0
365	20240528	145300	7900610	5790	5790	5790	5790	0
366	20240528	145200	7900610	5790	5790	5790	5790	0
367	20240528	145100	7900610	5790	5790	5790	5790	0
368	20240528	145000	7900610	5790	5790	5790	5790	0
369	20240528	144900	7900610	5790	5790	5790	5790	0
370	20240528	144800	7900610	5790	5790	5790	5790	0
371	20240528	144700	7900610	5790	5790	5790	5790	0
372	20240528	144600	7900610	5790	5790	5790	5790	0
373	20240528	144500	7900610	5790	5790	5790	5790	0
374	20240528	144400	7900610	5790	5790	5790	5790	0
375	20240528	144300	7900610	5790	5790	5790	5790	0
376	20240528	144200	7900610	5790	5790	5790	5790	0
377	20240528	144100	7900610	5790	5790	5790	5790	0
378	20240528	144000	7900610	5790	5790	5790	5790	0
379	20240528	143900	7900610	5790	5790	5790	5790	0
380	20240528	143800	7900610	5790	5790	5790	5790	0
381	20240528	143700	7900610	5790	5790	5790	5790	0
382	20240528	143600	7900610	5790	5790	5790	5790	0
383	20240528	143500	7900610	5790	5790	5790	5790	0
384	20240528	143400	7900610	5790	5790	5790	5790	0
385	20240528	143300	7900610	5790	5790	5790	5790	0
386	20240528	143200	7900610	5790	5790	5790	5790	0
387	20240528	143100	7900610	5790	5790	5790	5790	0
388	20240528	143000	7900610	5790	5790	5790	5790	0
389	20240528	142900	7900610	5790	5790	5790	5790	0
390	20240528	142800	7900610	5790	5790	5790	5790	0
391	20240528	142700	7900610	5790	5790	5790	5790	0
392	20240528	142600	7900610	5790	5790	5790	5790	0
393	20240528	142500	7900610	5790	5790	5790	5790	0
394	20240528	142400	7900610	5790	5790	5790	5790	0
395	20240528	142300	7900610	5790	5790	5790	5790	0
396	20240528	142200	7900610	5790	5790	5790	5790	0
397	20240528	142100	7900610	5790	5790	5790	5790	0
398	20240528	142000	7900610	5790	5790	5790	5790	0
399	20240528	141900	7900610	5790	5790	5790	5790	0
400	20240528	141800	7900610	5790	5790	5790	5790	0
401	20240528	141700	7900610	5790	5790	5790	5790	0
402	20240528	141600	7900610	5790	5790	5790	5790	0
403	20240528	141500	7900610	5790	5790	5790	5790	0
404	20240528	141400	7900610	5790	5790	5790	5790	0
405	20240528	141300	7900610	5790	5790	5790	5790	0
406	20240528	141200	7900610	5790	5790	5790	5790	0
407	20240528	141100	7900610	5790	5790	5790	5790	0
408	20240528	141000	7900610	5790	5790	5790	5790	0
409	20240528	140900	7900610	5790	5790	5790	5790	0
410	20240528	140800	7900610	5790	5790	5790	5790	0
411	20240528	140700	7900610	5790	5790	5790	5790	0
412	20240528	140600	7900610	5790	5790	5790	5790	0
413	20240528	140500	7900610	5790	5790	5790	5790	0
414	20240528	140400	7900610	5790	5790	5790	5790	0
415	20240528	140300	7900610	5790	5790	5790	5790	0
416	20240528	140200	7900610	5790	5790	5790	5790	0
417	20240528	140100	7900610	5790	5790	5790	5790	0
418	20240528	140000	7900610	5790	5790	5790	5790	0
419	20240528	135900	7900610	5790	5790	5790	5790	0
420	20240528	135800	7900610	5790	5790	5790	5790	0
421	20240528	135700	7900610	5790	5790	5790	5790	0
422	20240528	135600	7900610	5790	5790	5790	5790	0
423	20240528	135500	7900610	5790	5790	5790	5790	0
424	20240528	135400	7900610	5790	5790	5790	5790	0
425	20240528	135300	7900610	5790	5790	5790	5790	0
426	20240528	135200	7900610	5790	5790	5790	5790	0
427	20240528	135100	7900610	5790	5790	5790	5790	0
428	20240528	135000	7900610	5790	5790	5790	5790	0
429	20240528	134900	7900610	5790	5790	5790	5790	0
430	20240528	134800	7900610	5790	5790	5790	5790	0
431	20240528	134700	7900610	5790	5790	5790	5790	0
432	20240528	134600	7900610	5790	5790	5790	5790	0
433	20240528	134500	7900610	5790	5790	5790	5790	0
434	20240528	134400	7900610	5790	5790	5790	5790	0
435	20240528	134300	7900610	5790	5790	5790	5790	0
436	20240528	134200	7900610	5790	5790	5790	5790	0
437	20240528	134100	7900610	5790	5790	5790	5790	0
438	20240528	134000	7900610	5790	5790	5790	5790	0
439	20240528	133900	7900610	5790	5790	5790	5790	0
440	20240528	133800	7900610	5790	5790	5790	5790	0
441	20240528	133700	7900610	5790	5790	5790	5790	0
442	20240528	133600	7900610	5790	5790	5790	5790	0
443	20240528	133500	7900610	5790	5790	5790	5790	0
444	20240528	133400	7900610	5790	5790	5790	5790	0
445	20240528	133300	7900610	5790	5790	5790	5790	0
446	20240528	133200	7900610	5790	5790	5790	5790	0
447	20240528	133100	7900610	5790	5790	5790	5790	0
448	20240528	133000	7900610	5790	5790	5790	5790	0
449	20240528	132900	7900610	5790	5790	5790	5790	0
450	20240528	132800	7900610	5790	5790	5790	5790	0
451	20240528	132700	7900610	5790	5790	5790	5790	0
452	20240528	132600	7900610	5790	5790	5790	5790	0
453	20240528	132500	7900610	5790	5790	5790	5790	0
454	20240528	132400	7900610	5790	5790	5790	5790	0
455	20240528	132300	7900610	5790	5790	5790	5790	0
456	20240528	132200	7900610	5790	5790	5790	5790	0
457	20240528	132100	7900610	5790	5790	5790	5790	0
458	20240528	132000	7900610	5790	5790	5790	5790	0
459	20240528	131900	7900610	5790	5790	5790	5790	0
460	20240528	131800	7900610	5790	5790	5790	5790	0
461	20240528	131700	7900610	5790	5790	5790	5790	0
462	20240528	131600	7900610	5790	5790	5790	5790	0
463	20240528	131500	7900610	5790	5790	5790	5790	0
464	20240528	131400	7900610	5790	5790	5790	5790	0
465	20240528	131300	7900610	5790	5790	5790	5790	0
466	20240528	131200	7900610	5790	5790	5790	5790	0
467	20240528	131100	7900610	5790	5790	5790	5790	0
468	20240528	131000	7900610	5790	5790	5790	5790	0
469	20240528	130900	7900610	5790	5790	5790	5790	0
470	20240528	130800	7900610	5790	5790	5790	5790	0
471	20240528	130700	7900610	5790	5790	5790	5790	0
472	20240528	130600	7900610	5790	5790	5790	5790	0
473	20240528	130500	7900610	5790	5790	5790	5790	0
474	20240528	130400	7900610	5790	5790	5790	5790	0
475	20240528	130300	7900610	5790	5790	5790	5790	0
476	20240528	130200	7900610	5790	5790	5790	5790	0
477	20240528	130100	7900610	5790	5790	5790	5790	0
478	20240528	130000	7900610	5790	5790	5790	5790	0
479	20240528	125900	7900610	5790	5790	5790	5790	0
480	20240528	125800	7900610	5790	5790	5790	5790	0
481	20240528	125700	7900610	5790	5790	5790	5790	0
482	20240528	125600	7900610	5790	5790	5790	5790	0
483	20240528	125500	7900610	5790	5790	5790	5790	0
484	20240528	125400	7900610	5790	5790	5790	5790	0
485	20240528	125300	7900610	5790	5790	5790	5790	0
486	20240528	125200	7900610	5790	5790	5790	5790	0
487	20240528	125100	7900610	5790	5790	5790	5790	0
488	20240528	125000	7900610	5790	5780	5790	5780	11
489	20240528	124900	7837020	5790	5790	5790	5790	0
490	20240528	124800	7837020	5790	5790	5790	5790	0
491	20240528	124700	7837020	5790	5790	5790	5790	0
492	20240528	124600	7837020	5790	5790	5790	5790	0
493	20240528	124500	7837020	5790	5790	5790	5790	0
494	20240528	124400	7837020	5790	5790	5790	5790	0
495	20240528	124300	7837020	5790	5790	5790	5790	0
496	20240528	124200	7837020	5790	5790	5790	5790	0
497	20240528	124100	7837020	5790	5790	5790	5790	0
498	20240528	124000	7837020	5790	5790	5790	5790	0
499	20240528	123900	7837020	5790	5790	5790	5790	0
500	20240528	123800	7837020	5790	5790	5790	5790	0
501	20240528	123700	7837020	5790	5790	5790	5790	0
502	20240528	123600	7837020	5790	5790	5790	5790	0
503	20240528	123500	7837020	5790	5790	5790	5790	0
504	20240528	123400	7837020	5790	5790	5790	5790	0
505	20240528	123300	7837020	5790	5790	5790	5790	0
506	20240528	123200	7837020	5790	5790	5790	5790	0
507	20240528	123100	7837020	5790	5790	5790	5790	0
508	20240528	123000	7837020	5790	5790	5790	5790	0
509	20240528	122900	7837020	5790	5790	5790	5790	0
510	20240528	122800	7837020	5790	5790	5790	5790	0
511	20240528	122700	7837020	5790	5790	5790	5790	0
512	20240528	122600	7837020	5790	5790	5790	5790	0
513	20240528	122500	7837020	5790	5790	5790	5790	0
514	20240528	122400	7837020	5790	5790	5790	5790	0
515	20240528	122300	7837020	5790	5790	5790	5790	0
516	20240528	122200	7837020	5790	5790	5790	5790	0
517	20240528	122100	7837020	5790	5790	5790	5790	0
518	20240528	122000	7837020	5790	5790	5790	5790	0
519	20240528	121900	7837020	5790	5790	5790	5790	0
520	20240528	121800	7837020	5790	5790	5790	5790	0
521	20240528	121700	7837020	5790	5790	5790	5790	0
522	20240528	121600	7837020	5790	5790	5790	5790	0
523	20240528	121500	7837020	5790	5790	5790	5790	0
524	20240528	121400	7837020	5790	5790	5790	5790	0
525	20240528	121300	7837020	5790	5790	5790	5790	0
526	20240528	121200	7837020	5790	5790	5790	5790	0
527	20240528	121100	7837020	5790	5790	5790	5790	0
528	20240528	121000	7837020	5790	5790	5790	5790	0
529	20240528	120900	7837020	5790	5790	5790	5790	0
530	20240528	120800	7837020	5790	5790	5790	5790	0
531	20240528	120700	7837020	5790	5790	5790	5790	0
532	20240528	120600	7837020	5790	5790	5790	5790	0
533	20240528	120500	7837020	5790	5790	5790	5790	0
534	20240528	120400	7837020	5790	5790	5790	5790	0
535	20240528	120300	7837020	5790	5790	5790	5790	0
536	20240528	120200	7837020	5790	5790	5790	5790	0
537	20240528	120100	7837020	5790	5790	5790	5790	0
538	20240528	120000	7837020	5790	5690	5790	5690	500
539	20240528	115900	4976430	5690	5690	5690	5690	10
540	20240528	115800	4919530	5690	5690	5690	5690	0
541	20240528	115700	4919530	5690	5690	5690	5690	0
542	20240528	115600	4919530	5690	5690	5690	5690	0
543	20240528	115500	4919530	5690	5690	5690	5690	0
544	20240528	115400	4919530	5690	5690	5690	5690	0
545	20240528	115300	4919530	5690	5690	5690	5690	0
546	20240528	115200	4919530	5690	5690	5690	5690	0
547	20240528	115100	4919530	5690	5690	5690	5690	0
548	20240528	115000	4919530	5690	5690	5690	5690	0
549	20240528	114900	4919530	5690	5690	5690	5690	0
550	20240528	114800	4919530	5690	5690	5690	5690	0
551	20240528	114700	4919530	5690	5690	5690	5690	0
552	20240528	114600	4919530	5690	5690	5690	5690	0
553	20240528	114500	4919530	5690	5690	5690	5690	0
554	20240528	114400	4919530	5690	5690	5690	5690	0
555	20240528	114300	4919530	5690	5690	5690	5690	0
556	20240528	114200	4919530	5690	5690	5690	5690	5
557	20240528	114100	4891080	5690	5690	5690	5690	0
558	20240528	114000	4891080	5690	5690	5690	5690	0
559	20240528	113900	4891080	5690	5690	5690	5690	0
560	20240528	113800	4891080	5690	5690	5690	5690	0
561	20240528	113700	4891080	5690	5690	5690	5690	0
562	20240528	113600	4891080	5690	5690	5690	5690	0
563	20240528	113500	4891080	5690	5690	5690	5690	0
564	20240528	113400	4891080	5690	5690	5690	5690	0
565	20240528	113300	4891080	5690	5690	5690	5690	0
566	20240528	113200	4891080	5690	5690	5690	5690	0
567	20240528	113100	4891080	5690	5690	5690	5690	0
568	20240528	113000	4891080	5690	5690	5690	5690	0
569	20240528	112900	4891080	5690	5690	5690	5690	0
570	20240528	112800	4891080	5690	5690	5690	5690	0
571	20240528	112700	4891080	5690	5690	5690	5690	0
572	20240528	112600	4891080	5690	5690	5690	5690	0
573	20240528	112500	4891080	5690	5690	5690	5690	0
574	20240528	112400	4891080	5690	5690	5690	5690	0
575	20240528	112300	4891080	5690	5690	5690	5690	0
576	20240528	112200	4891080	5690	5690	5690	5690	0
577	20240528	112100	4891080	5690	5690	5690	5690	0
578	20240528	112000	4891080	5690	5690	5690	5690	0
579	20240528	111900	4891080	5690	5690	5690	5690	0
580	20240528	111800	4891080	5690	5690	5690	5690	0
581	20240528	111700	4891080	5690	5690	5690	5690	0
582	20240528	111600	4891080	5690	5690	5690	5690	0
583	20240528	111500	4891080	5690	5690	5690	5690	0
584	20240528	111400	4891080	5690	5690	5690	5690	0
585	20240528	111300	4891080	5690	5690	5690	5690	0
586	20240528	111200	4891080	5690	5690	5690	5690	0
587	20240528	111100	4891080	5690	5690	5690	5690	0
588	20240528	111000	4891080	5690	5690	5690	5690	0
589	20240528	110900	4891080	5690	5690	5690	5690	0
590	20240528	110800	4891080	5690	5690	5690	5690	0
591	20240528	110700	4891080	5690	5690	5690	5690	0
592	20240528	110600	4891080	5690	5690	5690	5690	0
593	20240528	110500	4891080	5690	5690	5690	5690	0
594	20240528	110400	4891080	5690	5690	5690	5690	0
595	20240528	110300	4891080	5690	5690	5690	5690	0
596	20240528	110200	4891080	5690	5690	5690	5690	0
597	20240528	110100	4891080	5690	5690	5690	5690	0
598	20240528	110000	4891080	5690	5690	5690	5690	0
599	20240528	105900	4891080	5690	5690	5690	5690	0
600	20240528	105800	4891080	5690	5690	5690	5690	0
601	20240528	105700	4891080	5690	5690	5690	5690	0
602	20240528	105600	4891080	5690	5690	5690	5690	0
603	20240528	105500	4891080	5690	5690	5690	5690	0
604	20240528	105400	4891080	5690	5690	5690	5690	0
605	20240528	105300	4891080	5690	5690	5690	5690	0
606	20240528	105200	4891080	5690	5690	5690	5690	0
607	20240528	105100	4891080	5690	5690	5690	5690	0
608	20240528	105000	4891080	5690	5690	5690	5690	0
609	20240528	104900	4891080	5690	5690	5690	5690	0
610	20240528	104800	4891080	5690	5690	5690	5690	0
611	20240528	104700	4891080	5690	5690	5690	5690	0
612	20240528	104600	4891080	5690	5690	5690	5690	1
613	20240528	104500	4885390	5600	5600	5600	5600	0
614	20240528	104400	4885390	5600	5600	5600	5600	0
615	20240528	104300	4885390	5600	5600	5600	5600	0
616	20240528	104200	4885390	5600	5600	5600	5600	0
617	20240528	104100	4885390	5600	5600	5600	5600	0
618	20240528	104000	4885390	5600	5600	5600	5600	0
619	20240528	103900	4885390	5600	5600	5600	5600	0
620	20240528	103800	4885390	5600	5600	5600	5600	0
621	20240528	103700	4885390	5600	5600	5600	5600	0
622	20240528	103600	4885390	5600	5600	5600	5600	0
623	20240528	103500	4885390	5600	5600	5600	5600	0
624	20240528	103400	4885390	5600	5600	5600	5600	0
625	20240528	103300	4885390	5600	5600	5600	5600	0
626	20240528	103200	4885390	5600	5600	5600	5600	0
627	20240528	103100	4885390	5600	5600	5600	5600	0
628	20240528	103000	4885390	5600	5600	5600	5600	0
629	20240528	102900	4885390	5600	5600	5600	5600	0
630	20240528	102800	4885390	5600	5600	5600	5600	0
631	20240528	102700	4885390	5600	5600	5600	5600	0
632	20240528	102600	4885390	5600	5600	5600	5600	0
633	20240528	102500	4885390	5600	5600	5600	5600	0
634	20240528	102400	4885390	5600	5600	5600	5600	0
635	20240528	102300	4885390	5600	5600	5600	5600	0
636	20240528	102200	4885390	5600	5600	5600	5600	0
637	20240528	102100	4885390	5600	5600	5600	5600	0
638	20240528	102000	4885390	5600	5600	5600	5600	0
639	20240528	101900	4885390	5600	5600	5600	5600	0
640	20240528	101800	4885390	5600	5600	5600	5600	0
641	20240528	101700	4885390	5600	5600	5600	5600	0
642	20240528	101600	4885390	5600	5600	5600	5600	0
643	20240528	101500	4885390	5600	5600	5600	5600	0
644	20240528	101400	4885390	5600	5600	5600	5600	0
645	20240528	101300	4885390	5600	5600	5600	5600	0
646	20240528	101200	4885390	5600	5600	5600	5600	0
647	20240528	101100	4885390	5600	5600	5600	5600	0
648	20240528	101000	4885390	5600	5600	5600	5600	0
649	20240528	100900	4885390	5600	5600	5600	5600	0
650	20240528	100800	4885390	5600	5600	5600	5600	0
651	20240528	100700	4885390	5600	5600	5600	5600	0
652	20240528	100600	4885390	5600	5600	5600	5600	0
653	20240528	100500	4885390	5600	5600	5600	5600	0
654	20240528	100400	4885390	5600	5600	5600	5600	0
655	20240528	100300	4885390	5600	5600	5600	5600	0
656	20240528	100200	4885390	5600	5600	5600	5600	0
657	20240528	100100	4885390	5600	5600	5600	5600	0
658	20240528	100000	4885390	5600	5600	5600	5600	0
659	20240528	095900	4885390	5600	5600	5600	5600	0
660	20240528	095800	4885390	5600	5600	5600	5600	0
661	20240528	095700	4885390	5600	5600	5600	5600	0
662	20240528	095600	4885390	5600	5600	5600	5600	0
663	20240528	095500	4885390	5600	5600	5600	5600	0
664	20240528	095400	4885390	5600	5600	5600	5600	0
665	20240528	095300	4885390	5600	5600	5600	5600	0
666	20240528	095200	4885390	5600	5600	5600	5600	9
667	20240528	095100	4834990	5600	5600	5600	5600	0
668	20240528	095000	4834990	5600	5600	5600	5600	1
669	20240528	094900	4829390	5830	5830	5830	5830	0
670	20240528	094800	4829390	5830	5830	5830	5830	0
671	20240528	094700	4829390	5830	5830	5830	5830	0
672	20240528	094600	4829390	5830	5830	5830	5830	0
673	20240528	094500	4829390	5830	5830	5830	5830	0
674	20240528	094400	4829390	5830	5830	5830	5830	0
675	20240528	094300	4829390	5830	5830	5830	5830	0
676	20240528	094200	4829390	5830	5830	5830	5830	0
677	20240528	094100	4829390	5830	5830	5830	5830	0
678	20240528	094000	4829390	5830	5830	5830	5830	0
679	20240528	093900	4829390	5830	5830	5830	5830	0
680	20240528	093800	4829390	5830	5830	5830	5830	0
681	20240528	093700	4829390	5830	5830	5830	5830	0
682	20240528	093600	4829390	5830	5830	5830	5830	0
683	20240528	093500	4829390	5830	5830	5830	5830	0
684	20240528	093400	4829390	5830	5830	5830	5830	0
685	20240528	093300	4829390	5830	5830	5830	5830	0
686	20240528	093200	4829390	5830	5830	5830	5830	0
687	20240528	093100	4829390	5830	5830	5830	5830	0
688	20240528	093000	4829390	5830	5830	5830	5830	0
689	20240528	092900	4829390	5830	5830	5830	5830	0
690	20240528	092800	4829390	5830	5830	5830	5830	0
691	20240528	092700	4829390	5830	5830	5830	5830	0
692	20240528	092600	4829390	5830	5830	5830	5830	0
693	20240528	092500	4829390	5830	5830	5830	5830	0
694	20240528	092400	4829390	5830	5830	5830	5830	0
695	20240528	092300	4829390	5830	5830	5830	5830	50
696	20240528	092200	4537890	5850	5850	5850	5850	0
697	20240528	092100	4537890	5850	5850	5850	5850	0
698	20240528	092000	4537890	5850	5850	5850	5850	0
699	20240528	091900	4537890	5850	5850	5850	5850	0
700	20240528	091800	4537890	5850	5850	5850	5850	1
701	20240528	091700	4532040	5250	5250	5250	5250	0
702	20240528	091600	4532040	5250	5250	5250	5250	0
703	20240528	091500	4532040	5250	5250	5250	5250	0
704	20240528	091400	4532040	5250	5630	5630	5250	400
705	20240528	091300	2403410	6170	6170	6170	6170	0
706	20240528	091200	2403410	6170	6170	6170	6170	0
707	20240528	091100	2403410	6170	5630	6170	5630	2
708	20240528	091000	2391610	5630	5630	5630	5630	193
709	20240528	090900	1305020	5630	5630	5630	5630	110
710	20240528	090800	685720	6170	5620	6170	5620	2
711	20240528	090700	673930	5630	5630	5630	5630	97
712	20240528	090600	127820	6190	6190	6190	6190	0
713	20240528	090500	127820	6190	6190	6190	6190	0
714	20240528	090400	127820	6190	6190	6190	6190	0
715	20240528	090300	127820	6190	6190	6190	6190	0
716	20240528	090200	127820	6190	5630	6190	5630	2
717	20240528	090100	116000	5800	5800	5800	5800	0
718	20240528	090000	116000	5800	5800	5800	5800	20