KissMeData/311060/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	211300	8508990	4495	4250	4495	4250	600
3	20240528	211200	8508990	4495	4495	4495	4495	0
4	20240528	211100	8508990	4495	4495	4495	4495	0
5	20240528	211000	8508990	4495	4495	4495	4495	0
6	20240528	210900	8508990	4495	4495	4495	4495	0
7	20240528	210800	8508990	4495	4495	4495	4495	0
8	20240528	210700	8508990	4495	4495	4495	4495	0
9	20240528	210600	8508990	4495	4495	4495	4495	0
10	20240528	210500	8508990	4495	4495	4495	4495	0
11	20240528	210400	8508990	4495	4495	4495	4495	0
12	20240528	210300	8508990	4495	4495	4495	4495	0
13	20240528	210200	8508990	4495	4495	4495	4495	0
14	20240528	210100	8508990	4495	4495	4495	4495	0
15	20240528	210000	8508990	4495	4495	4495	4495	0
16	20240528	205900	8508990	4495	4495	4495	4495	0
17	20240528	205800	8508990	4495	4495	4495	4495	0
18	20240528	205700	8508990	4495	4495	4495	4495	0
19	20240528	205600	8508990	4495	4495	4495	4495	0
20	20240528	205500	8508990	4495	4495	4495	4495	0
21	20240528	205400	8508990	4495	4495	4495	4495	0
22	20240528	205300	8508990	4495	4495	4495	4495	0
23	20240528	205200	8508990	4495	4495	4495	4495	0
24	20240528	205100	8508990	4495	4495	4495	4495	0
25	20240528	205000	8508990	4495	4495	4495	4495	0
26	20240528	204900	8508990	4495	4495	4495	4495	0
27	20240528	204800	8508990	4495	4495	4495	4495	0
28	20240528	204700	8508990	4495	4495	4495	4495	0
29	20240528	204600	8508990	4495	4495	4495	4495	0
30	20240528	204500	8508990	4495	4495	4495	4495	0
31	20240528	204400	8508990	4495	4495	4495	4495	0
32	20240528	204300	8508990	4495	4250	4495	4250	600
33	20240528	204200	8508990	4495	4495	4495	4495	0
34	20240528	204100	8508990	4495	4495	4495	4495	0
35	20240528	204000	8508990	4495	4495	4495	4495	0
36	20240528	203900	8508990	4495	4495	4495	4495	0
37	20240528	203800	8508990	4495	4495	4495	4495	0
38	20240528	203700	8508990	4495	4495	4495	4495	0
39	20240528	203600	8508990	4495	4495	4495	4495	0
40	20240528	203500	8508990	4495	4495	4495	4495	0
41	20240528	203400	8508990	4495	4495	4495	4495	0
42	20240528	203300	8508990	4495	4495	4495	4495	0
43	20240528	203200	8508990	4495	4495	4495	4495	0
44	20240528	203100	8508990	4495	4495	4495	4495	0
45	20240528	203000	8508990	4495	4495	4495	4495	0
46	20240528	202900	8508990	4495	4495	4495	4495	0
47	20240528	202800	8508990	4495	4495	4495	4495	0
48	20240528	202700	8508990	4495	4495	4495	4495	0
49	20240528	202600	8508990	4495	4495	4495	4495	0
50	20240528	202500	8508990	4495	4495	4495	4495	0
51	20240528	202400	8508990	4495	4495	4495	4495	0
52	20240528	202300	8508990	4495	4495	4495	4495	0
53	20240528	202200	8508990	4495	4495	4495	4495	0
54	20240528	202100	8508990	4495	4495	4495	4495	0
55	20240528	202000	8508990	4495	4495	4495	4495	0
56	20240528	201900	8508990	4495	4495	4495	4495	0
57	20240528	201800	8508990	4495	4495	4495	4495	0
58	20240528	201700	8508990	4495	4495	4495	4495	0
59	20240528	201600	8508990	4495	4495	4495	4495	0
60	20240528	201500	8508990	4495	4495	4495	4495	0
61	20240528	201400	8508990	4495	4495	4495	4495	0
62	20240528	201300	8508990	4495	4250	4495	4250	600
63	20240528	201200	8508990	4495	4495	4495	4495	0
64	20240528	201100	8508990	4495	4495	4495	4495	0
65	20240528	201000	8508990	4495	4495	4495	4495	0
66	20240528	200900	8508990	4495	4495	4495	4495	0
67	20240528	200800	8508990	4495	4495	4495	4495	0
68	20240528	200700	8508990	4495	4495	4495	4495	0
69	20240528	200600	8508990	4495	4495	4495	4495	0
70	20240528	200500	8508990	4495	4495	4495	4495	0
71	20240528	200400	8508990	4495	4495	4495	4495	0
72	20240528	200300	8508990	4495	4495	4495	4495	0
73	20240528	200200	8508990	4495	4495	4495	4495	0
74	20240528	200100	8508990	4495	4495	4495	4495	0
75	20240528	200000	8508990	4495	4495	4495	4495	0
76	20240528	195900	8508990	4495	4495	4495	4495	0
77	20240528	195800	8508990	4495	4495	4495	4495	0
78	20240528	195700	8508990	4495	4495	4495	4495	0
79	20240528	195600	8508990	4495	4495	4495	4495	0
80	20240528	195500	8508990	4495	4495	4495	4495	0
81	20240528	195400	8508990	4495	4495	4495	4495	0
82	20240528	195300	8508990	4495	4495	4495	4495	0
83	20240528	195200	8508990	4495	4495	4495	4495	0
84	20240528	195100	8508990	4495	4495	4495	4495	0
85	20240528	195000	8508990	4495	4495	4495	4495	0
86	20240528	194900	8508990	4495	4495	4495	4495	0
87	20240528	194800	8508990	4495	4495	4495	4495	0
88	20240528	194700	8508990	4495	4495	4495	4495	0
89	20240528	194600	8508990	4495	4495	4495	4495	0
90	20240528	194500	8508990	4495	4495	4495	4495	0
91	20240528	194400	8508990	4495	4495	4495	4495	0
92	20240528	194300	8508990	4495	4250	4495	4250	600
93	20240528	194200	8508990	4495	4495	4495	4495	0
94	20240528	194100	8508990	4495	4495	4495	4495	0
95	20240528	194000	8508990	4495	4495	4495	4495	0
96	20240528	193900	8508990	4495	4495	4495	4495	0
97	20240528	193800	8508990	4495	4495	4495	4495	0
98	20240528	193700	8508990	4495	4495	4495	4495	0
99	20240528	193600	8508990	4495	4495	4495	4495	0
100	20240528	193500	8508990	4495	4495	4495	4495	0
101	20240528	193400	8508990	4495	4495	4495	4495	0
102	20240528	193300	8508990	4495	4495	4495	4495	0
103	20240528	193200	8508990	4495	4495	4495	4495	0
104	20240528	193100	8508990	4495	4495	4495	4495	0
105	20240528	193000	8508990	4495	4495	4495	4495	0
106	20240528	192900	8508990	4495	4495	4495	4495	0
107	20240528	192800	8508990	4495	4495	4495	4495	0
108	20240528	192700	8508990	4495	4495	4495	4495	0
109	20240528	192600	8508990	4495	4495	4495	4495	0
110	20240528	192500	8508990	4495	4495	4495	4495	0
111	20240528	192400	8508990	4495	4495	4495	4495	0
112	20240528	192300	8508990	4495	4495	4495	4495	0
113	20240528	192200	8508990	4495	4495	4495	4495	0
114	20240528	192100	8508990	4495	4495	4495	4495	0
115	20240528	192000	8508990	4495	4495	4495	4495	0
116	20240528	191900	8508990	4495	4495	4495	4495	0
117	20240528	191800	8508990	4495	4495	4495	4495	0
118	20240528	191700	8508990	4495	4495	4495	4495	0
119	20240528	191600	8508990	4495	4495	4495	4495	0
120	20240528	191500	8508990	4495	4495	4495	4495	0
121	20240528	191400	8508990	4495	4495	4495	4495	0
122	20240528	191300	8508990	4495	4250	4495	4250	600
123	20240528	191200	8508990	4495	4495	4495	4495	0
124	20240528	191100	8508990	4495	4495	4495	4495	0
125	20240528	191000	8508990	4495	4495	4495	4495	0
126	20240528	190900	8508990	4495	4495	4495	4495	0
127	20240528	190800	8508990	4495	4495	4495	4495	0
128	20240528	190700	8508990	4495	4495	4495	4495	0
129	20240528	190600	8508990	4495	4495	4495	4495	0
130	20240528	190500	8508990	4495	4495	4495	4495	0
131	20240528	190400	8508990	4495	4495	4495	4495	0
132	20240528	190300	8508990	4495	4495	4495	4495	0
133	20240528	190200	8508990	4495	4495	4495	4495	0
134	20240528	190100	8508990	4495	4495	4495	4495	0
135	20240528	190000	8508990	4495	4495	4495	4495	0
136	20240528	185900	8508990	4495	4495	4495	4495	0
137	20240528	185800	8508990	4495	4495	4495	4495	0
138	20240528	185700	8508990	4495	4495	4495	4495	0
139	20240528	185600	8508990	4495	4495	4495	4495	0
140	20240528	185500	8508990	4495	4495	4495	4495	0
141	20240528	185400	8508990	4495	4495	4495	4495	0
142	20240528	185300	8508990	4495	4495	4495	4495	0
143	20240528	185200	8508990	4495	4495	4495	4495	0
144	20240528	185100	8508990	4495	4495	4495	4495	0
145	20240528	185000	8508990	4495	4495	4495	4495	0
146	20240528	184900	8508990	4495	4495	4495	4495	0
147	20240528	184800	8508990	4495	4495	4495	4495	0
148	20240528	184700	8508990	4495	4495	4495	4495	0
149	20240528	184600	8508990	4495	4495	4495	4495	0
150	20240528	184500	8508990	4495	4495	4495	4495	0
151	20240528	184400	8508990	4495	4495	4495	4495	0
152	20240528	184300	8508990	4495	4250	4495	4250	600
153	20240528	184200	8508990	4495	4495	4495	4495	0
154	20240528	184100	8508990	4495	4495	4495	4495	0
155	20240528	184000	8508990	4495	4495	4495	4495	0
156	20240528	183900	8508990	4495	4495	4495	4495	0
157	20240528	183800	8508990	4495	4495	4495	4495	0
158	20240528	183700	8508990	4495	4495	4495	4495	0
159	20240528	183600	8508990	4495	4495	4495	4495	0
160	20240528	183500	8508990	4495	4495	4495	4495	0
161	20240528	183400	8508990	4495	4495	4495	4495	0
162	20240528	183300	8508990	4495	4495	4495	4495	0
163	20240528	183200	8508990	4495	4495	4495	4495	0
164	20240528	183100	8508990	4495	4495	4495	4495	0
165	20240528	183000	8508990	4495	4495	4495	4495	0
166	20240528	182900	8508990	4495	4495	4495	4495	0
167	20240528	182800	8508990	4495	4495	4495	4495	0
168	20240528	182700	8508990	4495	4495	4495	4495	0
169	20240528	182600	8508990	4495	4495	4495	4495	0
170	20240528	182500	8508990	4495	4495	4495	4495	0
171	20240528	182400	8508990	4495	4495	4495	4495	0
172	20240528	182300	8508990	4495	4495	4495	4495	0
173	20240528	182200	8508990	4495	4495	4495	4495	0
174	20240528	182100	8508990	4495	4495	4495	4495	0
175	20240528	182000	8508990	4495	4495	4495	4495	0
176	20240528	181900	8508990	4495	4495	4495	4495	0
177	20240528	181800	8508990	4495	4495	4495	4495	0
178	20240528	181700	8508990	4495	4495	4495	4495	0
179	20240528	181600	8508990	4495	4495	4495	4495	0
180	20240528	181500	8508990	4495	4495	4495	4495	0
181	20240528	181400	8508990	4495	4495	4495	4495	0
182	20240528	181300	8508990	4495	4250	4495	4250	600
183	20240528	181200	8508990	4495	4495	4495	4495	0
184	20240528	181100	8508990	4495	4495	4495	4495	0
185	20240528	181000	8508990	4495	4495	4495	4495	0
186	20240528	180900	8508990	4495	4495	4495	4495	0
187	20240528	180800	8508990	4495	4495	4495	4495	0
188	20240528	180700	8508990	4495	4495	4495	4495	0
189	20240528	180600	8508990	4495	4495	4495	4495	0
190	20240528	180500	8508990	4495	4495	4495	4495	0
191	20240528	180400	8508990	4495	4495	4495	4495	0
192	20240528	180300	8508990	4495	4495	4495	4495	0
193	20240528	180200	8508990	4495	4495	4495	4495	0
194	20240528	180100	8508990	4495	4495	4495	4495	0
195	20240528	180000	8508990	4495	4495	4495	4495	0
196	20240528	175900	8508990	4495	4495	4495	4495	0
197	20240528	175800	8508990	4495	4495	4495	4495	0
198	20240528	175700	8508990	4495	4495	4495	4495	0
199	20240528	175600	8508990	4495	4495	4495	4495	0
200	20240528	175500	8508990	4495	4495	4495	4495	0
201	20240528	175400	8508990	4495	4495	4495	4495	0
202	20240528	175300	8508990	4495	4495	4495	4495	0
203	20240528	175200	8508990	4495	4495	4495	4495	0
204	20240528	175100	8508990	4495	4495	4495	4495	0
205	20240528	175000	8508990	4495	4495	4495	4495	0
206	20240528	174900	8508990	4495	4495	4495	4495	0
207	20240528	174800	8508990	4495	4495	4495	4495	0
208	20240528	174700	8508990	4495	4495	4495	4495	0
209	20240528	174600	8508990	4495	4495	4495	4495	0
210	20240528	174500	8508990	4495	4495	4495	4495	0
211	20240528	174400	8508990	4495	4495	4495	4495	0
212	20240528	174300	8508990	4495	4250	4495	4250	600
213	20240528	174200	8508990	4495	4495	4495	4495	0
214	20240528	174100	8508990	4495	4495	4495	4495	0
215	20240528	174000	8508990	4495	4495	4495	4495	0
216	20240528	173900	8508990	4495	4495	4495	4495	0
217	20240528	173800	8508990	4495	4495	4495	4495	0
218	20240528	173700	8508990	4495	4495	4495	4495	0
219	20240528	173600	8508990	4495	4495	4495	4495	0
220	20240528	173500	8508990	4495	4495	4495	4495	0
221	20240528	173400	8508990	4495	4495	4495	4495	0
222	20240528	173300	8508990	4495	4495	4495	4495	0
223	20240528	173200	8508990	4495	4495	4495	4495	0
224	20240528	173100	8508990	4495	4495	4495	4495	0
225	20240528	173000	8508990	4495	4495	4495	4495	0
226	20240528	172900	8508990	4495	4495	4495	4495	0
227	20240528	172800	8508990	4495	4495	4495	4495	0
228	20240528	172700	8508990	4495	4495	4495	4495	0
229	20240528	172600	8508990	4495	4495	4495	4495	0
230	20240528	172500	8508990	4495	4495	4495	4495	0
231	20240528	172400	8508990	4495	4495	4495	4495	0
232	20240528	172300	8508990	4495	4495	4495	4495	0
233	20240528	172200	8508990	4495	4495	4495	4495	0
234	20240528	172100	8508990	4495	4495	4495	4495	0
235	20240528	172000	8508990	4495	4495	4495	4495	0
236	20240528	171900	8508990	4495	4495	4495	4495	0
237	20240528	171800	8508990	4495	4495	4495	4495	0
238	20240528	171700	8508990	4495	4495	4495	4495	0
239	20240528	171600	8508990	4495	4495	4495	4495	0
240	20240528	171500	8508990	4495	4495	4495	4495	0
241	20240528	171400	8508990	4495	4495	4495	4495	0
242	20240528	171300	8508990	4495	4250	4495	4250	600
243	20240528	171200	8508990	4495	4495	4495	4495	0
244	20240528	171100	8508990	4495	4495	4495	4495	0
245	20240528	171000	8508990	4495	4495	4495	4495	0
246	20240528	170900	8508990	4495	4495	4495	4495	0
247	20240528	170800	8508990	4495	4495	4495	4495	0
248	20240528	170700	8508990	4495	4495	4495	4495	0
249	20240528	170600	8508990	4495	4495	4495	4495	0
250	20240528	170500	8508990	4495	4495	4495	4495	0
251	20240528	170400	8508990	4495	4495	4495	4495	0
252	20240528	170300	8508990	4495	4495	4495	4495	0
253	20240528	170200	8508990	4495	4495	4495	4495	0
254	20240528	170100	8508990	4495	4495	4495	4495	0
255	20240528	170000	8508990	4495	4495	4495	4495	0
256	20240528	165900	8508990	4495	4495	4495	4495	0
257	20240528	165800	8508990	4495	4495	4495	4495	0
258	20240528	165700	8508990	4495	4495	4495	4495	0
259	20240528	165600	8508990	4495	4495	4495	4495	0
260	20240528	165500	8508990	4495	4495	4495	4495	0
261	20240528	165400	8508990	4495	4495	4495	4495	0
262	20240528	165300	8508990	4495	4495	4495	4495	0
263	20240528	165200	8508990	4495	4495	4495	4495	0
264	20240528	165100	8508990	4495	4495	4495	4495	0
265	20240528	165000	8508990	4495	4495	4495	4495	0
266	20240528	164900	8508990	4495	4495	4495	4495	0
267	20240528	164800	8508990	4495	4495	4495	4495	0
268	20240528	164700	8508990	4495	4495	4495	4495	0
269	20240528	164600	8508990	4495	4495	4495	4495	0
270	20240528	164500	8508990	4495	4495	4495	4495	0
271	20240528	164400	8508990	4495	4495	4495	4495	0
272	20240528	164300	8508990	4495	4250	4495	4250	600
273	20240528	164200	8508990	4495	4495	4495	4495	0
274	20240528	164100	8508990	4495	4495	4495	4495	0
275	20240528	164000	8508990	4495	4495	4495	4495	0
276	20240528	163900	8508990	4495	4495	4495	4495	0
277	20240528	163800	8508990	4495	4495	4495	4495	0
278	20240528	163700	8508990	4495	4495	4495	4495	0
279	20240528	163600	8508990	4495	4495	4495	4495	0
280	20240528	163500	8508990	4495	4495	4495	4495	0
281	20240528	163400	8508990	4495	4495	4495	4495	0
282	20240528	163300	8508990	4495	4495	4495	4495	0
283	20240528	163200	8508990	4495	4495	4495	4495	0
284	20240528	163100	8508990	4495	4495	4495	4495	0
285	20240528	163000	8508990	4495	4495	4495	4495	0
286	20240528	162900	8508990	4495	4495	4495	4495	0
287	20240528	162800	8508990	4495	4495	4495	4495	0
288	20240528	162700	8508990	4495	4495	4495	4495	0
289	20240528	162600	8508990	4495	4495	4495	4495	0
290	20240528	162500	8508990	4495	4495	4495	4495	0
291	20240528	162400	8508990	4495	4495	4495	4495	0
292	20240528	162300	8508990	4495	4495	4495	4495	0
293	20240528	162200	8508990	4495	4495	4495	4495	0
294	20240528	162100	8508990	4495	4495	4495	4495	0
295	20240528	162000	8508990	4495	4495	4495	4495	0
296	20240528	161900	8508990	4495	4495	4495	4495	0
297	20240528	161800	8508990	4495	4495	4495	4495	0
298	20240528	161700	8508990	4495	4495	4495	4495	0
299	20240528	161600	8508990	4495	4495	4495	4495	0
300	20240528	161500	8508990	4495	4495	4495	4495	0
301	20240528	161400	8508990	4495	4495	4495	4495	0
302	20240528	161300	8508990	4495	4250	4495	4250	600
303	20240528	161200	8508990	4495	4495	4495	4495	0
304	20240528	161100	8508990	4495	4495	4495	4495	0
305	20240528	161000	8508990	4495	4495	4495	4495	0
306	20240528	160900	8508990	4495	4495	4495	4495	0
307	20240528	160800	8508990	4495	4495	4495	4495	0
308	20240528	160700	8508990	4495	4495	4495	4495	0
309	20240528	160600	8508990	4495	4495	4495	4495	0
310	20240528	160500	8508990	4495	4495	4495	4495	0
311	20240528	160400	8508990	4495	4495	4495	4495	0
312	20240528	160300	8508990	4495	4495	4495	4495	0
313	20240528	160200	8508990	4495	4495	4495	4495	0
314	20240528	160100	8508990	4495	4495	4495	4495	0
315	20240528	160000	8508990	4495	4495	4495	4495	0
316	20240528	155900	8508990	4495	4495	4495	4495	0
317	20240528	155800	8508990	4495	4495	4495	4495	0
318	20240528	155700	8508990	4495	4495	4495	4495	0
319	20240528	155600	8508990	4495	4495	4495	4495	0
320	20240528	155500	8508990	4495	4495	4495	4495	0
321	20240528	155400	8508990	4495	4495	4495	4495	0
322	20240528	155300	8508990	4495	4495	4495	4495	0
323	20240528	155200	8508990	4495	4495	4495	4495	0
324	20240528	155100	8508990	4495	4495	4495	4495	0
325	20240528	155000	8508990	4495	4495	4495	4495	0
326	20240528	154900	8508990	4495	4495	4495	4495	0
327	20240528	154800	8508990	4495	4495	4495	4495	0
328	20240528	154700	8508990	4495	4495	4495	4495	0
329	20240528	154600	8508990	4495	4495	4495	4495	0
330	20240528	154500	8508990	4495	4495	4495	4495	0
331	20240528	154400	8508990	4495	4495	4495	4495	0
332	20240528	154300	8508990	4495	4250	4495	4250	600
333	20240528	154200	8508990	4495	4495	4495	4495	0
334	20240528	154100	8508990	4495	4495	4495	4495	0
335	20240528	154000	8508990	4495	4495	4495	4495	0
336	20240528	153900	8508990	4495	4495	4495	4495	0
337	20240528	153800	8508990	4495	4495	4495	4495	0
338	20240528	153700	8508990	4495	4495	4495	4495	0
339	20240528	153600	8508990	4495	4495	4495	4495	0
340	20240528	153500	8508990	4495	4495	4495	4495	0
341	20240528	153400	8508990	4495	4495	4495	4495	0
342	20240528	153300	8508990	4495	4495	4495	4495	0
343	20240528	153200	8508990	4495	4495	4495	4495	0
344	20240528	153100	8508990	4495	4495	4495	4495	0
345	20240528	153000	8508990	4495	4495	4495	4495	0
346	20240528	152900	8508990	4495	4495	4495	4495	0
347	20240528	152800	8508990	4495	4495	4495	4495	0
348	20240528	152700	8508990	4495	4495	4495	4495	0
349	20240528	152600	8508990	4495	4495	4495	4495	0
350	20240528	152500	8508990	4495	4495	4495	4495	0
351	20240528	152400	8508990	4495	4495	4495	4495	0
352	20240528	152300	8508990	4495	4495	4495	4495	0
353	20240528	152200	8508990	4495	4495	4495	4495	0
354	20240528	152100	8508990	4495	4495	4495	4495	0
355	20240528	152000	8508990	4495	4495	4495	4495	0
356	20240528	151900	8508990	4495	4495	4495	4495	0
357	20240528	151800	8508990	4495	4495	4495	4495	0
358	20240528	151700	8508990	4495	4495	4495	4495	0
359	20240528	151600	8508990	4495	4495	4495	4495	0
360	20240528	151500	8508990	4495	4495	4495	4495	0
361	20240528	151400	8508990	4495	4495	4495	4495	0
362	20240528	151300	8508990	4495	4495	4495	4495	0
363	20240528	151200	8508990	4495	4495	4495	4495	0
364	20240528	151100	8508990	4495	4495	4495	4495	0
365	20240528	151000	8508990	4495	4495	4495	4495	0
366	20240528	150900	8508990	4495	4495	4495	4495	0
367	20240528	150800	8508990	4495	4495	4495	4495	0
368	20240528	150700	8508990	4495	4495	4495	4495	0
369	20240528	150600	8508990	4495	4495	4495	4495	0
370	20240528	150500	8508990	4495	4495	4495	4495	0
371	20240528	150400	8508990	4495	4495	4495	4495	0
372	20240528	150300	8508990	4495	4495	4495	4495	0
373	20240528	150200	8508990	4495	4495	4495	4495	0
374	20240528	150100	8508990	4495	4495	4495	4495	0
375	20240528	150000	8508990	4495	4495	4495	4495	0
376	20240528	145900	8508990	4495	4495	4495	4495	0
377	20240528	145800	8508990	4495	4495	4495	4495	0
378	20240528	145700	8508990	4495	4495	4495	4495	0
379	20240528	145600	8508990	4495	4495	4495	4495	0
380	20240528	145500	8508990	4495	4495	4495	4495	0
381	20240528	145400	8508990	4495	4495	4495	4495	0
382	20240528	145300	8508990	4495	4495	4495	4495	0
383	20240528	145200	8508990	4495	4495	4495	4495	0
384	20240528	145100	8508990	4495	4495	4495	4495	0
385	20240528	145000	8508990	4495	4495	4495	4495	0
386	20240528	144900	8508990	4495	4495	4495	4495	0
387	20240528	144800	8508990	4495	4495	4495	4495	0
388	20240528	144700	8508990	4495	4495	4495	4495	0
389	20240528	144600	8508990	4495	4495	4495	4495	0
390	20240528	144500	8508990	4495	4495	4495	4495	0
391	20240528	144400	8508990	4495	4495	4495	4495	0
392	20240528	144300	8508990	4495	4495	4495	4495	0
393	20240528	144200	8508990	4495	4495	4495	4495	0
394	20240528	144100	8508990	4495	4495	4495	4495	0
395	20240528	144000	8508990	4495	4495	4495	4495	0
396	20240528	143900	8508990	4495	4495	4495	4495	0
397	20240528	143800	8508990	4495	4495	4495	4495	0
398	20240528	143700	8508990	4495	4495	4495	4495	0
399	20240528	143600	8508990	4495	4495	4495	4495	0
400	20240528	143500	8508990	4495	4495	4495	4495	0
401	20240528	143400	8508990	4495	4495	4495	4495	0
402	20240528	143300	8508990	4495	4495	4495	4495	0
403	20240528	143200	8508990	4495	4495	4495	4495	0
404	20240528	143100	8508990	4495	4495	4495	4495	0
405	20240528	143000	8508990	4495	4495	4495	4495	0
406	20240528	142900	8508990	4495	4495	4495	4495	0
407	20240528	142800	8508990	4495	4495	4495	4495	0
408	20240528	142700	8508990	4495	4495	4495	4495	0
409	20240528	142600	8508990	4495	4495	4495	4495	0
410	20240528	142500	8508990	4495	4495	4495	4495	0
411	20240528	142400	8508990	4495	4495	4495	4495	0
412	20240528	142300	8508990	4495	4495	4495	4495	0
413	20240528	142200	8508990	4495	4495	4495	4495	0
414	20240528	142100	8508990	4495	4495	4495	4495	0
415	20240528	142000	8508990	4495	4495	4495	4495	0
416	20240528	141900	8508990	4495	4495	4495	4495	0
417	20240528	141800	8508990	4495	4495	4495	4495	0
418	20240528	141700	8508990	4495	4495	4495	4495	0
419	20240528	141600	8508990	4495	4495	4495	4495	0
420	20240528	141500	8508990	4495	4495	4495	4495	0
421	20240528	141400	8508990	4495	4495	4495	4495	0
422	20240528	141300	8508990	4495	4495	4495	4495	0
423	20240528	141200	8508990	4495	4495	4495	4495	0
424	20240528	141100	8508990	4495	4495	4495	4495	0
425	20240528	141000	8508990	4495	4495	4495	4495	0
426	20240528	140900	8508990	4495	4495	4495	4495	0
427	20240528	140800	8508990	4495	4495	4495	4495	0
428	20240528	140700	8508990	4495	4495	4495	4495	0
429	20240528	140600	8508990	4495	4495	4495	4495	0
430	20240528	140500	8508990	4495	4495	4495	4495	0
431	20240528	140400	8508990	4495	4495	4495	4495	0
432	20240528	140300	8508990	4495	4495	4495	4495	0
433	20240528	140200	8508990	4495	4495	4495	4495	0
434	20240528	140100	8508990	4495	4495	4495	4495	0
435	20240528	140000	8508990	4495	4495	4495	4495	0
436	20240528	135900	8508990	4495	4495	4495	4495	0
437	20240528	135800	8508990	4495	4495	4495	4495	0
438	20240528	135700	8508990	4495	4495	4495	4495	0
439	20240528	135600	8508990	4495	4495	4495	4495	0
440	20240528	135500	8508990	4495	4495	4495	4495	0
441	20240528	135400	8508990	4495	4495	4495	4495	0
442	20240528	135300	8508990	4495	4495	4495	4495	0
443	20240528	135200	8508990	4495	4495	4495	4495	0
444	20240528	135100	8508990	4495	4495	4495	4495	0
445	20240528	135000	8508990	4495	4495	4495	4495	0
446	20240528	134900	8508990	4495	4495	4495	4495	0
447	20240528	134800	8508990	4495	4495	4495	4495	0
448	20240528	134700	8508990	4495	4495	4495	4495	0
449	20240528	134600	8508990	4495	4495	4495	4495	0
450	20240528	134500	8508990	4495	4495	4495	4495	0
451	20240528	134400	8508990	4495	4495	4495	4495	0
452	20240528	134300	8508990	4495	4495	4495	4495	0
453	20240528	134200	8508990	4495	4495	4495	4495	0
454	20240528	134100	8508990	4495	4495	4495	4495	0
455	20240528	134000	8508990	4495	4495	4495	4495	0
456	20240528	133900	8508990	4495	4495	4495	4495	0
457	20240528	133800	8508990	4495	4495	4495	4495	0
458	20240528	133700	8508990	4495	4495	4495	4495	0
459	20240528	133600	8508990	4495	4495	4495	4495	0
460	20240528	133500	8508990	4495	4495	4495	4495	0
461	20240528	133400	8508990	4495	4495	4495	4495	0
462	20240528	133300	8508990	4495	4495	4495	4495	0
463	20240528	133200	8508990	4495	4495	4495	4495	0
464	20240528	133100	8508990	4495	4495	4495	4495	0
465	20240528	133000	8508990	4495	4495	4495	4495	0
466	20240528	132900	8508990	4495	4495	4495	4495	0
467	20240528	132800	8508990	4495	4495	4495	4495	0
468	20240528	132700	8508990	4495	4495	4495	4495	0
469	20240528	132600	8508990	4495	4495	4495	4495	0
470	20240528	132500	8508990	4495	4495	4495	4495	0
471	20240528	132400	8508990	4495	4495	4495	4495	0
472	20240528	132300	8508990	4495	4495	4495	4495	0
473	20240528	132200	8508990	4495	4495	4495	4495	0
474	20240528	132100	8508990	4495	4495	4495	4495	0
475	20240528	132000	8508990	4495	4495	4495	4495	0
476	20240528	131900	8508990	4495	4495	4495	4495	0
477	20240528	131800	8508990	4495	4495	4495	4495	0
478	20240528	131700	8508990	4495	4495	4495	4495	0
479	20240528	131600	8508990	4495	4495	4495	4495	0
480	20240528	131500	8508990	4495	4495	4495	4495	0
481	20240528	131400	8508990	4495	4495	4495	4495	0
482	20240528	131300	8508990	4495	4495	4495	4495	0
483	20240528	131200	8508990	4495	4495	4495	4495	0
484	20240528	131100	8508990	4495	4495	4495	4495	0
485	20240528	131000	8508990	4495	4495	4495	4495	0
486	20240528	130900	8508990	4495	4495	4495	4495	0
487	20240528	130800	8508990	4495	4495	4495	4495	0
488	20240528	130700	8508990	4495	4495	4495	4495	0
489	20240528	130600	8508990	4495	4495	4495	4495	0
490	20240528	130500	8508990	4495	4495	4495	4495	0
491	20240528	130400	8508990	4495	4495	4495	4495	0
492	20240528	130300	8508990	4495	4495	4495	4495	0
493	20240528	130200	8508990	4495	4495	4495	4495	0
494	20240528	130100	8508990	4495	4495	4495	4495	0
495	20240528	130000	8508990	4495	4495	4495	4495	0
496	20240528	125900	8508990	4495	4495	4495	4495	0
497	20240528	125800	8508990	4495	4495	4495	4495	0
498	20240528	125700	8508990	4495	4495	4495	4495	0
499	20240528	125600	8508990	4495	4495	4495	4495	0
500	20240528	125500	8508990	4495	4495	4495	4495	0
501	20240528	125400	8508990	4495	4495	4495	4495	0
502	20240528	125300	8508990	4495	4495	4495	4495	0
503	20240528	125200	8508990	4495	4495	4495	4495	0
504	20240528	125100	8508990	4495	4495	4495	4495	0
505	20240528	125000	8508990	4495	4495	4495	4495	0
506	20240528	124900	8508990	4495	4495	4495	4495	0
507	20240528	124800	8508990	4495	4495	4495	4495	0
508	20240528	124700	8508990	4495	4495	4495	4495	0
509	20240528	124600	8508990	4495	4495	4495	4495	0
510	20240528	124500	8508990	4495	4495	4495	4495	0
511	20240528	124400	8508990	4495	4495	4495	4495	0
512	20240528	124300	8508990	4495	4495	4495	4495	0
513	20240528	124200	8508990	4495	4495	4495	4495	0
514	20240528	124100	8508990	4495	4495	4495	4495	0
515	20240528	124000	8508990	4495	4495	4495	4495	0
516	20240528	123900	8508990	4495	4495	4495	4495	0
517	20240528	123800	8508990	4495	4495	4495	4495	0
518	20240528	123700	8508990	4495	4495	4495	4495	0
519	20240528	123600	8508990	4495	4495	4495	4495	0
520	20240528	123500	8508990	4495	4495	4495	4495	0
521	20240528	123400	8508990	4495	4495	4495	4495	0
522	20240528	123300	8508990	4495	4495	4495	4495	0
523	20240528	123200	8508990	4495	4495	4495	4495	0
524	20240528	123100	8508990	4495	4495	4495	4495	0
525	20240528	123000	8508990	4495	4495	4495	4495	0
526	20240528	122900	8508990	4495	4495	4495	4495	0
527	20240528	122800	8508990	4495	4495	4495	4495	0
528	20240528	122700	8508990	4495	4495	4495	4495	0
529	20240528	122600	8508990	4495	4495	4495	4495	0
530	20240528	122500	8508990	4495	4495	4495	4495	0
531	20240528	122400	8508990	4495	4495	4495	4495	0
532	20240528	122300	8508990	4495	4495	4495	4495	0
533	20240528	122200	8508990	4495	4495	4495	4495	0
534	20240528	122100	8508990	4495	4495	4495	4495	0
535	20240528	122000	8508990	4495	4495	4495	4495	0
536	20240528	121900	8508990	4495	4495	4495	4495	0
537	20240528	121800	8508990	4495	4495	4495	4495	0
538	20240528	121700	8508990	4495	4495	4495	4495	0
539	20240528	121600	8508990	4495	4495	4495	4495	0
540	20240528	121500	8508990	4495	4495	4495	4495	0
541	20240528	121400	8508990	4495	4495	4495	4495	0
542	20240528	121300	8508990	4495	4495	4495	4495	0
543	20240528	121200	8508990	4495	4495	4495	4495	0
544	20240528	121100	8508990	4495	4495	4495	4495	0
545	20240528	121000	8508990	4495	4495	4495	4495	0
546	20240528	120900	8508990	4495	4495	4495	4495	0
547	20240528	120800	8508990	4495	4495	4495	4495	0
548	20240528	120700	8508990	4495	4495	4495	4495	0
549	20240528	120600	8508990	4495	4495	4495	4495	0
550	20240528	120500	8508990	4495	4495	4495	4495	0
551	20240528	120400	8508990	4495	4495	4495	4495	0
552	20240528	120300	8508990	4495	4495	4495	4495	0
553	20240528	120200	8508990	4495	4495	4495	4495	0
554	20240528	120100	8508990	4495	4495	4495	4495	0
555	20240528	120000	8508990	4495	4495	4495	4495	0
556	20240528	115900	8508990	4495	4495	4495	4495	0
557	20240528	115800	8508990	4495	4495	4495	4495	0
558	20240528	115700	8508990	4495	4495	4495	4495	0
559	20240528	115600	8508990	4495	4495	4495	4495	0
560	20240528	115500	8508990	4495	4495	4495	4495	0
561	20240528	115400	8508990	4495	4495	4495	4495	0
562	20240528	115300	8508990	4495	4495	4495	4495	0
563	20240528	115200	8508990	4495	4495	4495	4495	0
564	20240528	115100	8508990	4495	4495	4495	4495	0
565	20240528	115000	8508990	4495	4495	4495	4495	0
566	20240528	114900	8508990	4495	4495	4495	4495	0
567	20240528	114800	8508990	4495	4495	4495	4495	0
568	20240528	114700	8508990	4495	4495	4495	4495	0
569	20240528	114600	8508990	4495	4495	4495	4495	0
570	20240528	114500	8508990	4495	4495	4495	4495	0
571	20240528	114400	8508990	4495	4495	4495	4495	0
572	20240528	114300	8508990	4495	4495	4495	4495	0
573	20240528	114200	8508990	4495	4495	4495	4495	0
574	20240528	114100	8508990	4495	4495	4495	4495	0
575	20240528	114000	8508990	4495	4495	4495	4495	0
576	20240528	113900	8508990	4495	4495	4495	4495	0
577	20240528	113800	8508990	4495	4495	4495	4495	0
578	20240528	113700	8508990	4495	4495	4495	4495	0
579	20240528	113600	8508990	4495	4495	4495	4495	0
580	20240528	113500	8508990	4495	4495	4495	4495	0
581	20240528	113400	8508990	4495	4495	4495	4495	0
582	20240528	113300	8508990	4495	4495	4495	4495	0
583	20240528	113200	8508990	4495	4495	4495	4495	0
584	20240528	113100	8508990	4495	4495	4495	4495	0
585	20240528	113000	8508990	4495	4495	4495	4495	0
586	20240528	112900	8508990	4495	4495	4495	4495	0
587	20240528	112800	8508990	4495	4495	4495	4495	0
588	20240528	112700	8508990	4495	4495	4495	4495	0
589	20240528	112600	8508990	4495	4495	4495	4495	0
590	20240528	112500	8508990	4495	4495	4495	4495	0
591	20240528	112400	8508990	4495	4495	4495	4495	0
592	20240528	112300	8508990	4495	4495	4495	4495	0
593	20240528	112200	8508990	4495	4495	4495	4495	0
594	20240528	112100	8508990	4495	4495	4495	4495	0
595	20240528	112000	8508990	4495	4495	4495	4495	0
596	20240528	111900	8508990	4495	4495	4495	4495	0
597	20240528	111800	8508990	4495	4495	4495	4495	0
598	20240528	111700	8508990	4495	4495	4495	4495	0
599	20240528	111600	8508990	4495	4250	4495	4250	600
600	20240528	111500	5958500	4250	4250	4250	4250	500
601	20240528	111400	3833500	4250	4250	4250	4250	600
602	20240528	111300	1283500	4250	4250	4250	4250	0
603	20240528	111200	1283500	4250	4250	4250	4250	0
604	20240528	111100	1283500	4250	4250	4250	4250	0
605	20240528	111000	1283500	4250	4250	4250	4250	1
606	20240528	110900	1279250	4250	4250	4250	4250	0
607	20240528	110800	1279250	4250	4250	4250	4250	0
608	20240528	110700	1279250	4250	4250	4250	4250	0
609	20240528	110600	1279250	4250	4250	4250	4250	0
610	20240528	110500	1279250	4250	4250	4250	4250	0
611	20240528	110400	1279250	4250	4250	4250	4250	0
612	20240528	110300	1279250	4250	4250	4250	4250	0
613	20240528	110200	1279250	4250	4250	4250	4250	0
614	20240528	110100	1279250	4250	4250	4250	4250	0
615	20240528	110000	1279250	4250	4250	4250	4250	0
616	20240528	105900	1279250	4250	4250	4250	4250	0
617	20240528	105800	1279250	4250	4250	4250	4250	0
618	20240528	105700	1279250	4250	4250	4250	4250	0
619	20240528	105600	1279250	4250	4250	4250	4250	0
620	20240528	105500	1279250	4250	4250	4250	4250	0
621	20240528	105400	1279250	4250	4250	4250	4250	0
622	20240528	105300	1279250	4250	4250	4250	4250	0
623	20240528	105200	1279250	4250	4250	4250	4250	0
624	20240528	105100	1279250	4250	4250	4250	4250	0
625	20240528	105000	1279250	4250	4250	4250	4250	0
626	20240528	104900	1279250	4250	4250	4250	4250	0
627	20240528	104800	1279250	4250	4250	4250	4250	0
628	20240528	104700	1279250	4250	4250	4250	4250	0
629	20240528	104600	1279250	4250	4250	4250	4250	0
630	20240528	104500	1279250	4250	4250	4250	4250	0
631	20240528	104400	1279250	4250	4250	4250	4250	0
632	20240528	104300	1279250	4250	4250	4250	4250	0
633	20240528	104200	1279250	4250	4250	4250	4250	0
634	20240528	104100	1279250	4250	4250	4250	4250	0
635	20240528	104000	1279250	4250	4250	4250	4250	0
636	20240528	103900	1279250	4250	4250	4250	4250	0
637	20240528	103800	1279250	4250	4250	4250	4250	0
638	20240528	103700	1279250	4250	4250	4250	4250	0
639	20240528	103600	1279250	4250	4250	4250	4250	0
640	20240528	103500	1279250	4250	4250	4250	4250	0
641	20240528	103400	1279250	4250	4250	4250	4250	0
642	20240528	103300	1279250	4250	4250	4250	4250	0
643	20240528	103200	1279250	4250	4250	4250	4250	0
644	20240528	103100	1279250	4250	4250	4250	4250	0
645	20240528	103000	1279250	4250	4250	4250	4250	0
646	20240528	102900	1279250	4250	4250	4250	4250	0
647	20240528	102800	1279250	4250	4250	4250	4250	0
648	20240528	102700	1279250	4250	4250	4250	4250	0
649	20240528	102600	1279250	4250	4250	4250	4250	0
650	20240528	102500	1279250	4250	4250	4250	4250	0
651	20240528	102400	1279250	4250	4250	4250	4250	0
652	20240528	102300	1279250	4250	4250	4250	4250	0
653	20240528	102200	1279250	4250	4250	4250	4250	0
654	20240528	102100	1279250	4250	4250	4250	4250	0
655	20240528	102000	1279250	4250	4250	4250	4250	0
656	20240528	101900	1279250	4250	4250	4250	4250	0
657	20240528	101800	1279250	4250	4250	4250	4250	0
658	20240528	101700	1279250	4250	4250	4250	4250	0
659	20240528	101600	1279250	4250	4250	4250	4250	0
660	20240528	101500	1279250	4250	4250	4250	4250	0
661	20240528	101400	1279250	4250	4250	4250	4250	0
662	20240528	101300	1279250	4250	4250	4250	4250	0
663	20240528	101200	1279250	4250	4250	4250	4250	0
664	20240528	101100	1279250	4250	4250	4250	4250	0
665	20240528	101000	1279250	4250	4250	4250	4250	0
666	20240528	100900	1279250	4250	4250	4250	4250	0
667	20240528	100800	1279250	4250	4250	4250	4250	0
668	20240528	100700	1279250	4250	4250	4250	4250	0
669	20240528	100600	1279250	4250	4250	4250	4250	0
670	20240528	100500	1279250	4250	4250	4250	4250	0
671	20240528	100400	1279250	4250	4250	4250	4250	0
672	20240528	100300	1279250	4250	4250	4250	4250	0
673	20240528	100200	1279250	4250	4250	4250	4250	0
674	20240528	100100	1279250	4250	4250	4250	4250	0
675	20240528	100000	1279250	4250	4250	4250	4250	0
676	20240528	095900	1279250	4250	4250	4250	4250	0
677	20240528	095800	1279250	4250	4250	4250	4250	0
678	20240528	095700	1279250	4250	4250	4250	4250	0
679	20240528	095600	1279250	4250	4250	4250	4250	0
680	20240528	095500	1279250	4250	4250	4250	4250	0
681	20240528	095400	1279250	4250	4250	4250	4250	0
682	20240528	095300	1279250	4250	4250	4250	4250	0
683	20240528	095200	1279250	4250	4250	4250	4250	0
684	20240528	095100	1279250	4250	4250	4250	4250	0
685	20240528	095000	1279250	4250	4250	4250	4250	0
686	20240528	094900	1279250	4250	4250	4250	4250	0
687	20240528	094800	1279250	4250	4250	4250	4250	0
688	20240528	094700	1279250	4250	4250	4250	4250	0
689	20240528	094600	1279250	4250	4250	4250	4250	0
690	20240528	094500	1279250	4250	4250	4250	4250	0
691	20240528	094400	1279250	4250	4250	4250	4250	0
692	20240528	094300	1279250	4250	4250	4250	4250	0
693	20240528	094200	1279250	4250	4250	4250	4250	0
694	20240528	094100	1279250	4250	4250	4250	4250	0
695	20240528	094000	1279250	4250	4250	4250	4250	0
696	20240528	093900	1279250	4250	4250	4250	4250	301
697	20240528	093800	0	4250	4250	4250	4250	0
698	20240528	093700	0	4250	4250	4250	4250	0
699	20240528	093600	0	4250	4250	4250	4250	0
700	20240528	093500	0	4250	4250	4250	4250	0
701	20240528	093400	0	4250	4250	4250	4250	0
702	20240528	093300	0	4250	4250	4250	4250	0
703	20240528	093200	0	4250	4250	4250	4250	0
704	20240528	093100	0	4250	4250	4250	4250	0
705	20240528	093000	0	4250	4250	4250	4250	0
706	20240528	092900	0	4250	4250	4250	4250	0
707	20240528	092800	0	4250	4250	4250	4250	0
708	20240528	092700	0	4250	4250	4250	4250	0
709	20240528	092600	0	4250	4250	4250	4250	0
710	20240528	092500	0	4250	4250	4250	4250	0
711	20240528	092400	0	4250	4250	4250	4250	0
712	20240528	092300	0	4250	4250	4250	4250	0
713	20240528	092200	0	4250	4250	4250	4250	0
714	20240528	092100	0	4250	4250	4250	4250	0
715	20240528	092000	0	4250	4250	4250	4250	0
716	20240528	091900	0	4250	4250	4250	4250	0
717	20240528	091800	0	4250	4250	4250	4250	0
718	20240528	091700	0	4250	4250	4250	4250	0
719	20240528	091600	0	4250	4250	4250	4250	0
720	20240528	091500	0	4250	4250	4250	4250	0
721	20240528	091400	0	4250	4250	4250	4250	0
722	20240528	091300	0	4250	4250	4250	4250	0
723	20240528	091200	0	4250	4250	4250	4250	0
724	20240528	091100	0	4250	4250	4250	4250	0
725	20240528	091000	0	4250	4250	4250	4250	0
726	20240528	090900	0	4250	4250	4250	4250	0
727	20240528	090800	0	4250	4250	4250	4250	0
728	20240528	090700	0	4250	4250	4250	4250	0
729	20240528	090600	0	4250	4250	4250	4250	0
730	20240528	090500	0	4250	4250	4250	4250	0
731	20240528	090400	0	4250	4250	4250	4250	0
732	20240528	090300	0	4250	4250	4250	4250	0
733	20240528	090200	0	4250	4250	4250	4250	0
734	20240528	090100	0	4250	4250	4250	4250	0
735	20240528	090000	0	4250	4250	4250	4250	0