KissMeData/076340/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	195200	5612900	5250	5270	5270	5250	152
3	20240531	195100	5612900	5250	5250	5250	5250	0
4	20240531	195000	5612900	5250	5250	5250	5250	0
5	20240531	194900	5612900	5250	5250	5250	5250	0
6	20240531	194800	5612900	5250	5250	5250	5250	0
7	20240531	194700	5612900	5250	5250	5250	5250	0
8	20240531	194600	5612900	5250	5250	5250	5250	0
9	20240531	194500	5612900	5250	5250	5250	5250	0
10	20240531	194400	5612900	5250	5250	5250	5250	0
11	20240531	194300	5612900	5250	5250	5250	5250	0
12	20240531	194200	5612900	5250	5250	5250	5250	0
13	20240531	194100	5612900	5250	5250	5250	5250	0
14	20240531	194000	5612900	5250	5250	5250	5250	0
15	20240531	193900	5612900	5250	5250	5250	5250	0
16	20240531	193800	5612900	5250	5250	5250	5250	0
17	20240531	193700	5612900	5250	5250	5250	5250	0
18	20240531	193600	5612900	5250	5250	5250	5250	0
19	20240531	193500	5612900	5250	5250	5250	5250	0
20	20240531	193400	5612900	5250	5250	5250	5250	0
21	20240531	193300	5612900	5250	5250	5250	5250	0
22	20240531	193200	5612900	5250	5250	5250	5250	0
23	20240531	193100	5612900	5250	5250	5250	5250	0
24	20240531	193000	5612900	5250	5250	5250	5250	0
25	20240531	192900	5612900	5250	5250	5250	5250	0
26	20240531	192800	5612900	5250	5250	5250	5250	0
27	20240531	192700	5612900	5250	5250	5250	5250	0
28	20240531	192600	5612900	5250	5250	5250	5250	0
29	20240531	192500	5612900	5250	5250	5250	5250	0
30	20240531	192400	5612900	5250	5250	5250	5250	0
31	20240531	192300	5612900	5250	5250	5250	5250	0
32	20240531	192200	5612900	5250	5270	5270	5250	152
33	20240531	192100	5612900	5250	5250	5250	5250	0
34	20240531	192000	5612900	5250	5250	5250	5250	0
35	20240531	191900	5612900	5250	5250	5250	5250	0
36	20240531	191800	5612900	5250	5250	5250	5250	0
37	20240531	191700	5612900	5250	5250	5250	5250	0
38	20240531	191600	5612900	5250	5250	5250	5250	0
39	20240531	191500	5612900	5250	5250	5250	5250	0
40	20240531	191400	5612900	5250	5250	5250	5250	0
41	20240531	191300	5612900	5250	5250	5250	5250	0
42	20240531	191200	5612900	5250	5250	5250	5250	0
43	20240531	191100	5612900	5250	5250	5250	5250	0
44	20240531	191000	5612900	5250	5250	5250	5250	0
45	20240531	190900	5612900	5250	5250	5250	5250	0
46	20240531	190800	5612900	5250	5250	5250	5250	0
47	20240531	190700	5612900	5250	5250	5250	5250	0
48	20240531	190600	5612900	5250	5250	5250	5250	0
49	20240531	190500	5612900	5250	5250	5250	5250	0
50	20240531	190400	5612900	5250	5250	5250	5250	0
51	20240531	190300	5612900	5250	5250	5250	5250	0
52	20240531	190200	5612900	5250	5250	5250	5250	0
53	20240531	190100	5612900	5250	5250	5250	5250	0
54	20240531	190000	5612900	5250	5250	5250	5250	0
55	20240531	185900	5612900	5250	5250	5250	5250	0
56	20240531	185800	5612900	5250	5250	5250	5250	0
57	20240531	185700	5612900	5250	5250	5250	5250	0
58	20240531	185600	5612900	5250	5250	5250	5250	0
59	20240531	185500	5612900	5250	5250	5250	5250	0
60	20240531	185400	5612900	5250	5250	5250	5250	0
61	20240531	185300	5612900	5250	5250	5250	5250	0
62	20240531	185200	5612900	5250	5270	5270	5250	152
63	20240531	185100	5612900	5250	5250	5250	5250	0
64	20240531	185000	5612900	5250	5250	5250	5250	0
65	20240531	184900	5612900	5250	5250	5250	5250	0
66	20240531	184800	5612900	5250	5250	5250	5250	0
67	20240531	184700	5612900	5250	5250	5250	5250	0
68	20240531	184600	5612900	5250	5250	5250	5250	0
69	20240531	184500	5612900	5250	5250	5250	5250	0
70	20240531	184400	5612900	5250	5250	5250	5250	0
71	20240531	184300	5612900	5250	5250	5250	5250	0
72	20240531	184200	5612900	5250	5250	5250	5250	0
73	20240531	184100	5612900	5250	5250	5250	5250	0
74	20240531	184000	5612900	5250	5250	5250	5250	0
75	20240531	183900	5612900	5250	5250	5250	5250	0
76	20240531	183800	5612900	5250	5250	5250	5250	0
77	20240531	183700	5612900	5250	5250	5250	5250	0
78	20240531	183600	5612900	5250	5250	5250	5250	0
79	20240531	183500	5612900	5250	5250	5250	5250	0
80	20240531	183400	5612900	5250	5250	5250	5250	0
81	20240531	183300	5612900	5250	5250	5250	5250	0
82	20240531	183200	5612900	5250	5250	5250	5250	0
83	20240531	183100	5612900	5250	5250	5250	5250	0
84	20240531	183000	5612900	5250	5250	5250	5250	0
85	20240531	182900	5612900	5250	5250	5250	5250	0
86	20240531	182800	5612900	5250	5250	5250	5250	0
87	20240531	182700	5612900	5250	5250	5250	5250	0
88	20240531	182600	5612900	5250	5250	5250	5250	0
89	20240531	182500	5612900	5250	5250	5250	5250	0
90	20240531	182400	5612900	5250	5250	5250	5250	0
91	20240531	182300	5612900	5250	5250	5250	5250	0
92	20240531	182200	5612900	5250	5270	5270	5250	152
93	20240531	182100	5612900	5250	5250	5250	5250	0
94	20240531	182000	5612900	5250	5250	5250	5250	0
95	20240531	181900	5612900	5250	5250	5250	5250	0
96	20240531	181800	5612900	5250	5250	5250	5250	0
97	20240531	181700	5612900	5250	5250	5250	5250	0
98	20240531	181600	5612900	5250	5250	5250	5250	0
99	20240531	181500	5612900	5250	5250	5250	5250	0
100	20240531	181400	5612900	5250	5250	5250	5250	0
101	20240531	181300	5612900	5250	5250	5250	5250	0
102	20240531	181200	5612900	5250	5250	5250	5250	0
103	20240531	181100	5612900	5250	5250	5250	5250	0
104	20240531	181000	5612900	5250	5250	5250	5250	0
105	20240531	180900	5612900	5250	5250	5250	5250	0
106	20240531	180800	5612900	5250	5250	5250	5250	0
107	20240531	180700	5612900	5250	5250	5250	5250	0
108	20240531	180600	5612900	5250	5250	5250	5250	0
109	20240531	180500	5612900	5250	5250	5250	5250	0
110	20240531	180400	5612900	5250	5250	5250	5250	0
111	20240531	180300	5612900	5250	5250	5250	5250	0
112	20240531	180200	5612900	5250	5250	5250	5250	0
113	20240531	180100	5612900	5250	5250	5250	5250	0
114	20240531	180000	5612900	5250	5250	5250	5250	0
115	20240531	175900	5612900	5250	5250	5250	5250	0
116	20240531	175800	5612900	5250	5250	5250	5250	0
117	20240531	175700	5612900	5250	5250	5250	5250	0
118	20240531	175600	5612900	5250	5250	5250	5250	0
119	20240531	175500	5612900	5250	5250	5250	5250	0
120	20240531	175400	5612900	5250	5250	5250	5250	0
121	20240531	175300	5612900	5250	5250	5250	5250	0
122	20240531	175200	5612900	5250	5270	5270	5250	152
123	20240531	175100	5612900	5250	5250	5250	5250	0
124	20240531	175000	5612900	5250	5250	5250	5250	0
125	20240531	174900	5612900	5250	5250	5250	5250	0
126	20240531	174800	5612900	5250	5250	5250	5250	0
127	20240531	174700	5612900	5250	5250	5250	5250	0
128	20240531	174600	5612900	5250	5250	5250	5250	0
129	20240531	174500	5612900	5250	5250	5250	5250	0
130	20240531	174400	5612900	5250	5250	5250	5250	0
131	20240531	174300	5612900	5250	5250	5250	5250	0
132	20240531	174200	5612900	5250	5250	5250	5250	0
133	20240531	174100	5612900	5250	5250	5250	5250	0
134	20240531	174000	5612900	5250	5250	5250	5250	0
135	20240531	173900	5612900	5250	5250	5250	5250	0
136	20240531	173800	5612900	5250	5250	5250	5250	0
137	20240531	173700	5612900	5250	5250	5250	5250	0
138	20240531	173600	5612900	5250	5250	5250	5250	0
139	20240531	173500	5612900	5250	5250	5250	5250	0
140	20240531	173400	5612900	5250	5250	5250	5250	0
141	20240531	173300	5612900	5250	5250	5250	5250	0
142	20240531	173200	5612900	5250	5250	5250	5250	0
143	20240531	173100	5612900	5250	5250	5250	5250	0
144	20240531	173000	5612900	5250	5250	5250	5250	0
145	20240531	172900	5612900	5250	5250	5250	5250	0
146	20240531	172800	5612900	5250	5250	5250	5250	0
147	20240531	172700	5612900	5250	5250	5250	5250	0
148	20240531	172600	5612900	5250	5250	5250	5250	0
149	20240531	172500	5612900	5250	5250	5250	5250	0
150	20240531	172400	5612900	5250	5250	5250	5250	0
151	20240531	172300	5612900	5250	5250	5250	5250	0
152	20240531	172200	5612900	5250	5270	5270	5250	152
153	20240531	172100	5612900	5250	5250	5250	5250	0
154	20240531	172000	5612900	5250	5250	5250	5250	0
155	20240531	171900	5612900	5250	5250	5250	5250	0
156	20240531	171800	5612900	5250	5250	5250	5250	0
157	20240531	171700	5612900	5250	5250	5250	5250	0
158	20240531	171600	5612900	5250	5250	5250	5250	0
159	20240531	171500	5612900	5250	5250	5250	5250	0
160	20240531	171400	5612900	5250	5250	5250	5250	0
161	20240531	171300	5612900	5250	5250	5250	5250	0
162	20240531	171200	5612900	5250	5250	5250	5250	0
163	20240531	171100	5612900	5250	5250	5250	5250	0
164	20240531	171000	5612900	5250	5250	5250	5250	0
165	20240531	170900	5612900	5250	5250	5250	5250	0
166	20240531	170800	5612900	5250	5250	5250	5250	0
167	20240531	170700	5612900	5250	5250	5250	5250	0
168	20240531	170600	5612900	5250	5250	5250	5250	0
169	20240531	170500	5612900	5250	5250	5250	5250	0
170	20240531	170400	5612900	5250	5250	5250	5250	0
171	20240531	170300	5612900	5250	5250	5250	5250	0
172	20240531	170200	5612900	5250	5250	5250	5250	0
173	20240531	170100	5612900	5250	5250	5250	5250	0
174	20240531	170000	5612900	5250	5250	5250	5250	0
175	20240531	165900	5612900	5250	5250	5250	5250	0
176	20240531	165800	5612900	5250	5250	5250	5250	0
177	20240531	165700	5612900	5250	5250	5250	5250	0
178	20240531	165600	5612900	5250	5250	5250	5250	0
179	20240531	165500	5612900	5250	5250	5250	5250	0
180	20240531	165400	5612900	5250	5250	5250	5250	0
181	20240531	165300	5612900	5250	5250	5250	5250	0
182	20240531	165200	5612900	5250	5270	5270	5250	152
183	20240531	165100	5612900	5250	5250	5250	5250	0
184	20240531	165000	5612900	5250	5250	5250	5250	0
185	20240531	164900	5612900	5250	5250	5250	5250	0
186	20240531	164800	5612900	5250	5250	5250	5250	0
187	20240531	164700	5612900	5250	5250	5250	5250	0
188	20240531	164600	5612900	5250	5250	5250	5250	0
189	20240531	164500	5612900	5250	5250	5250	5250	0
190	20240531	164400	5612900	5250	5250	5250	5250	0
191	20240531	164300	5612900	5250	5250	5250	5250	0
192	20240531	164200	5612900	5250	5250	5250	5250	0
193	20240531	164100	5612900	5250	5250	5250	5250	0
194	20240531	164000	5612900	5250	5250	5250	5250	0
195	20240531	163900	5612900	5250	5250	5250	5250	0
196	20240531	163800	5612900	5250	5250	5250	5250	0
197	20240531	163700	5612900	5250	5250	5250	5250	0
198	20240531	163600	5612900	5250	5250	5250	5250	0
199	20240531	163500	5612900	5250	5250	5250	5250	0
200	20240531	163400	5612900	5250	5250	5250	5250	0
201	20240531	163300	5612900	5250	5250	5250	5250	0
202	20240531	163200	5612900	5250	5250	5250	5250	0
203	20240531	163100	5612900	5250	5250	5250	5250	0
204	20240531	163000	5612900	5250	5250	5250	5250	0
205	20240531	162900	5612900	5250	5250	5250	5250	0
206	20240531	162800	5612900	5250	5250	5250	5250	0
207	20240531	162700	5612900	5250	5250	5250	5250	0
208	20240531	162600	5612900	5250	5250	5250	5250	0
209	20240531	162500	5612900	5250	5250	5250	5250	0
210	20240531	162400	5612900	5250	5250	5250	5250	0
211	20240531	162300	5612900	5250	5250	5250	5250	0
212	20240531	162200	5612900	5250	5270	5270	5250	152
213	20240531	162100	5612900	5250	5250	5250	5250	0
214	20240531	162000	5612900	5250	5250	5250	5250	0
215	20240531	161900	5612900	5250	5250	5250	5250	0
216	20240531	161800	5612900	5250	5250	5250	5250	0
217	20240531	161700	5612900	5250	5250	5250	5250	0
218	20240531	161600	5612900	5250	5250	5250	5250	0
219	20240531	161500	5612900	5250	5250	5250	5250	0
220	20240531	161400	5612900	5250	5250	5250	5250	0
221	20240531	161300	5612900	5250	5250	5250	5250	0
222	20240531	161200	5612900	5250	5250	5250	5250	0
223	20240531	161100	5612900	5250	5250	5250	5250	0
224	20240531	161000	5612900	5250	5250	5250	5250	0
225	20240531	160900	5612900	5250	5250	5250	5250	0
226	20240531	160800	5612900	5250	5250	5250	5250	0
227	20240531	160700	5612900	5250	5250	5250	5250	0
228	20240531	160600	5612900	5250	5250	5250	5250	0
229	20240531	160500	5612900	5250	5250	5250	5250	0
230	20240531	160400	5612900	5250	5250	5250	5250	0
231	20240531	160300	5612900	5250	5250	5250	5250	0
232	20240531	160200	5612900	5250	5250	5250	5250	0
233	20240531	160100	5612900	5250	5250	5250	5250	0
234	20240531	160000	5612900	5250	5250	5250	5250	0
235	20240531	155900	5612900	5250	5250	5250	5250	0
236	20240531	155800	5612900	5250	5250	5250	5250	0
237	20240531	155700	5612900	5250	5250	5250	5250	0
238	20240531	155600	5612900	5250	5250	5250	5250	0
239	20240531	155500	5612900	5250	5250	5250	5250	0
240	20240531	155400	5612900	5250	5250	5250	5250	0
241	20240531	155300	5612900	5250	5250	5250	5250	0
242	20240531	155200	5612900	5250	5270	5270	5250	152
243	20240531	155100	5612900	5250	5250	5250	5250	0
244	20240531	155000	5612900	5250	5250	5250	5250	0
245	20240531	154900	5612900	5250	5250	5250	5250	0
246	20240531	154800	5612900	5250	5250	5250	5250	0
247	20240531	154700	5612900	5250	5250	5250	5250	0
248	20240531	154600	5612900	5250	5250	5250	5250	0
249	20240531	154500	5612900	5250	5250	5250	5250	0
250	20240531	154400	5612900	5250	5250	5250	5250	0
251	20240531	154300	5612900	5250	5250	5250	5250	0
252	20240531	154200	5612900	5250	5250	5250	5250	0
253	20240531	154100	5612900	5250	5250	5250	5250	0
254	20240531	154000	5612900	5250	5250	5250	5250	0
255	20240531	153900	5612900	5250	5250	5250	5250	0
256	20240531	153800	5612900	5250	5250	5250	5250	0
257	20240531	153700	5612900	5250	5250	5250	5250	0
258	20240531	153600	5612900	5250	5250	5250	5250	0
259	20240531	153500	5612900	5250	5250	5250	5250	0
260	20240531	153400	5612900	5250	5250	5250	5250	0
261	20240531	153300	5612900	5250	5250	5250	5250	0
262	20240531	153200	5612900	5250	5250	5250	5250	0
263	20240531	153100	5612900	5250	5250	5250	5250	0
264	20240531	153000	5612900	5250	5250	5250	5250	0
265	20240531	152900	5612900	5250	5250	5250	5250	0
266	20240531	152800	5612900	5250	5250	5250	5250	0
267	20240531	152700	5612900	5250	5250	5250	5250	0
268	20240531	152600	5612900	5250	5250	5250	5250	0
269	20240531	152500	5612900	5250	5250	5250	5250	0
270	20240531	152400	5612900	5250	5250	5250	5250	0
271	20240531	152300	5612900	5250	5250	5250	5250	0
272	20240531	152200	5612900	5250	5250	5250	5250	0
273	20240531	152100	5612900	5250	5250	5250	5250	0
274	20240531	152000	5612900	5250	5250	5250	5250	0
275	20240531	151900	5612900	5250	5250	5250	5250	0
276	20240531	151800	5612900	5250	5250	5250	5250	0
277	20240531	151700	5612900	5250	5250	5250	5250	0
278	20240531	151600	5612900	5250	5250	5250	5250	0
279	20240531	151500	5612900	5250	5250	5250	5250	0
280	20240531	151400	5612900	5250	5250	5250	5250	0
281	20240531	151300	5612900	5250	5270	5270	5250	152
282	20240531	151200	4814870	5290	5290	5290	5290	0
283	20240531	151100	4814870	5290	5290	5290	5290	0
284	20240531	151000	4814870	5290	5290	5290	5290	0
285	20240531	150900	4814870	5290	5290	5290	5290	0
286	20240531	150800	4814870	5290	5290	5290	5290	0
287	20240531	150700	4814870	5290	5290	5290	5290	0
288	20240531	150600	4814870	5290	5290	5290	5290	0
289	20240531	150500	4814870	5290	5290	5290	5290	0
290	20240531	150400	4814870	5290	5290	5290	5290	0
291	20240531	150300	4814870	5290	5290	5290	5290	0
292	20240531	150200	4814870	5290	5290	5290	5290	0
293	20240531	150100	4814870	5290	5290	5290	5290	0
294	20240531	150000	4814870	5290	5290	5290	5290	0
295	20240531	145900	4814870	5290	5290	5290	5290	0
296	20240531	145800	4814870	5290	5290	5290	5290	0
297	20240531	145700	4814870	5290	5290	5290	5290	0
298	20240531	145600	4814870	5290	5290	5290	5290	0
299	20240531	145500	4814870	5290	5290	5290	5290	0
300	20240531	145400	4814870	5290	5290	5290	5290	0
301	20240531	145300	4814870	5290	5290	5290	5290	0
302	20240531	145200	4814870	5290	5290	5290	5290	0
303	20240531	145100	4814870	5290	5290	5290	5290	0
304	20240531	145000	4814870	5290	5290	5290	5290	0
305	20240531	144900	4814870	5290	5290	5290	5290	0
306	20240531	144800	4814870	5290	5290	5290	5290	0
307	20240531	144700	4814870	5290	5290	5290	5290	0
308	20240531	144600	4814870	5290	5290	5290	5290	0
309	20240531	144500	4814870	5290	5290	5290	5290	0
310	20240531	144400	4814870	5290	5290	5290	5290	0
311	20240531	144300	4814870	5290	5290	5290	5290	0
312	20240531	144200	4814870	5290	5290	5290	5290	0
313	20240531	144100	4814870	5290	5290	5290	5290	0
314	20240531	144000	4814870	5290	5290	5290	5290	0
315	20240531	143900	4814870	5290	5290	5290	5290	0
316	20240531	143800	4814870	5290	5290	5290	5290	0
317	20240531	143700	4814870	5290	5290	5290	5290	0
318	20240531	143600	4814870	5290	5290	5290	5290	0
319	20240531	143500	4814870	5290	5290	5290	5290	0
320	20240531	143400	4814870	5290	5290	5290	5290	0
321	20240531	143300	4814870	5290	5290	5290	5290	0
322	20240531	143200	4814870	5290	5290	5290	5290	0
323	20240531	143100	4814870	5290	5290	5290	5290	0
324	20240531	143000	4814870	5290	5290	5290	5290	0
325	20240531	142900	4814870	5290	5290	5290	5290	0
326	20240531	142800	4814870	5290	5290	5290	5290	0
327	20240531	142700	4814870	5290	5290	5290	5290	0
328	20240531	142600	4814870	5290	5290	5290	5290	0
329	20240531	142500	4814870	5290	5290	5290	5290	0
330	20240531	142400	4814870	5290	5290	5290	5290	0
331	20240531	142300	4814870	5290	5290	5290	5290	0
332	20240531	142200	4814870	5290	5290	5290	5290	0
333	20240531	142100	4814870	5290	5290	5290	5290	0
334	20240531	142000	4814870	5290	5290	5290	5290	0
335	20240531	141900	4814870	5290	5290	5290	5290	0
336	20240531	141800	4814870	5290	5290	5290	5290	0
337	20240531	141700	4814870	5290	5290	5290	5290	0
338	20240531	141600	4814870	5290	5290	5290	5290	0
339	20240531	141500	4814870	5290	5290	5290	5290	0
340	20240531	141400	4814870	5290	5290	5290	5290	0
341	20240531	141300	4814870	5290	5290	5290	5290	0
342	20240531	141200	4814870	5290	5290	5290	5290	0
343	20240531	141100	4814870	5290	5290	5290	5290	0
344	20240531	141000	4814870	5290	5290	5290	5290	0
345	20240531	140900	4814870	5290	5290	5290	5290	0
346	20240531	140800	4814870	5290	5290	5290	5290	0
347	20240531	140700	4814870	5290	5290	5290	5290	0
348	20240531	140600	4814870	5290	5290	5290	5290	0
349	20240531	140500	4814870	5290	5290	5290	5290	0
350	20240531	140400	4814870	5290	5290	5290	5290	0
351	20240531	140300	4814870	5290	5290	5290	5290	0
352	20240531	140200	4814870	5290	5290	5290	5290	0
353	20240531	140100	4814870	5290	5290	5290	5290	0
354	20240531	140000	4814870	5290	5290	5290	5290	0
355	20240531	135900	4814870	5290	5290	5290	5290	0
356	20240531	135800	4814870	5290	5290	5290	5290	0
357	20240531	135700	4814870	5290	5290	5290	5290	0
358	20240531	135600	4814870	5290	5290	5290	5290	0
359	20240531	135500	4814870	5290	5290	5290	5290	0
360	20240531	135400	4814870	5290	5290	5290	5290	0
361	20240531	135300	4814870	5290	5290	5290	5290	0
362	20240531	135200	4814870	5290	5290	5290	5290	0
363	20240531	135100	4814870	5290	5290	5290	5290	0
364	20240531	135000	4814870	5290	5290	5290	5290	0
365	20240531	134900	4814870	5290	5290	5290	5290	0
366	20240531	134800	4814870	5290	5290	5290	5290	0
367	20240531	134700	4814870	5290	5290	5290	5290	0
368	20240531	134600	4814870	5290	5290	5290	5290	0
369	20240531	134500	4814870	5290	5290	5290	5290	0
370	20240531	134400	4814870	5290	5290	5290	5290	0
371	20240531	134300	4814870	5290	5290	5290	5290	0
372	20240531	134200	4814870	5290	5290	5290	5290	0
373	20240531	134100	4814870	5290	5290	5290	5290	0
374	20240531	134000	4814870	5290	5290	5290	5290	0
375	20240531	133900	4814870	5290	5290	5290	5290	0
376	20240531	133800	4814870	5290	5290	5290	5290	0
377	20240531	133700	4814870	5290	5290	5290	5290	0
378	20240531	133600	4814870	5290	5290	5290	5290	0
379	20240531	133500	4814870	5290	5290	5290	5290	0
380	20240531	133400	4814870	5290	5290	5290	5290	0
381	20240531	133300	4814870	5290	5290	5290	5290	0
382	20240531	133200	4814870	5290	5290	5290	5290	0
383	20240531	133100	4814870	5290	5290	5290	5290	0
384	20240531	133000	4814870	5290	5290	5290	5290	0
385	20240531	132900	4814870	5290	5290	5290	5290	0
386	20240531	132800	4814870	5290	5290	5290	5290	0
387	20240531	132700	4814870	5290	5290	5290	5290	0
388	20240531	132600	4814870	5290	5290	5290	5290	0
389	20240531	132500	4814870	5290	5290	5290	5290	0
390	20240531	132400	4814870	5290	5290	5290	5290	0
391	20240531	132300	4814870	5290	5290	5290	5290	0
392	20240531	132200	4814870	5290	5290	5290	5290	0
393	20240531	132100	4814870	5290	5290	5290	5290	0
394	20240531	132000	4814870	5290	5290	5290	5290	0
395	20240531	131900	4814870	5290	5290	5290	5290	0
396	20240531	131800	4814870	5290	5290	5290	5290	0
397	20240531	131700	4814870	5290	5290	5290	5290	0
398	20240531	131600	4814870	5290	5290	5290	5290	0
399	20240531	131500	4814870	5290	5290	5290	5290	0
400	20240531	131400	4814870	5290	5290	5290	5290	0
401	20240531	131300	4814870	5290	5290	5290	5290	0
402	20240531	131200	4814870	5290	5290	5290	5290	0
403	20240531	131100	4814870	5290	5290	5290	5290	0
404	20240531	131000	4814870	5290	5290	5290	5290	0
405	20240531	130900	4814870	5290	5290	5290	5290	0
406	20240531	130800	4814870	5290	5290	5290	5290	0
407	20240531	130700	4814870	5290	5290	5290	5290	0
408	20240531	130600	4814870	5290	5290	5290	5290	0
409	20240531	130500	4814870	5290	5290	5290	5290	0
410	20240531	130400	4814870	5290	5290	5290	5290	0
411	20240531	130300	4814870	5290	5290	5290	5290	0
412	20240531	130200	4814870	5290	5290	5290	5290	0
413	20240531	130100	4814870	5290	5290	5290	5290	0
414	20240531	130000	4814870	5290	5290	5290	5290	0
415	20240531	125900	4814870	5290	5290	5290	5290	0
416	20240531	125800	4814870	5290	5290	5290	5290	0
417	20240531	125700	4814870	5290	5290	5290	5290	0
418	20240531	125600	4814870	5290	5290	5290	5290	0
419	20240531	125500	4814870	5290	5290	5290	5290	0
420	20240531	125400	4814870	5290	5290	5290	5290	0
421	20240531	125300	4814870	5290	5290	5290	5290	0
422	20240531	125200	4814870	5290	5290	5290	5290	0
423	20240531	125100	4814870	5290	5290	5290	5290	0
424	20240531	125000	4814870	5290	5290	5290	5290	0
425	20240531	124900	4814870	5290	5290	5290	5290	0
426	20240531	124800	4814870	5290	5290	5290	5290	0
427	20240531	124700	4814870	5290	5290	5290	5290	0
428	20240531	124600	4814870	5290	5290	5290	5290	0
429	20240531	124500	4814870	5290	5290	5290	5290	0
430	20240531	124400	4814870	5290	5290	5290	5290	0
431	20240531	124300	4814870	5290	5290	5290	5290	0
432	20240531	124200	4814870	5290	5290	5290	5290	0
433	20240531	124100	4814870	5290	5290	5290	5290	0
434	20240531	124000	4814870	5290	5290	5290	5290	0
435	20240531	123900	4814870	5290	5290	5290	5290	0
436	20240531	123800	4814870	5290	5290	5290	5290	0
437	20240531	123700	4814870	5290	5290	5290	5290	0
438	20240531	123600	4814870	5290	5290	5290	5290	0
439	20240531	123500	4814870	5290	5290	5290	5290	0
440	20240531	123400	4814870	5290	5290	5290	5290	0
441	20240531	123300	4814870	5290	5290	5290	5290	0
442	20240531	123200	4814870	5290	5290	5290	5290	0
443	20240531	123100	4814870	5290	5290	5290	5290	0
444	20240531	123000	4814870	5290	5290	5290	5290	0
445	20240531	122900	4814870	5290	5290	5290	5290	0
446	20240531	122800	4814870	5290	5290	5290	5290	0
447	20240531	122700	4814870	5290	5290	5290	5290	0
448	20240531	122600	4814870	5290	5290	5290	5290	0
449	20240531	122500	4814870	5290	5290	5290	5290	0
450	20240531	122400	4814870	5290	5290	5290	5290	0
451	20240531	122300	4814870	5290	5290	5290	5290	0
452	20240531	122200	4814870	5290	5290	5290	5290	0
453	20240531	122100	4814870	5290	5290	5290	5290	0
454	20240531	122000	4814870	5290	5290	5290	5290	0
455	20240531	121900	4814870	5290	5290	5290	5290	0
456	20240531	121800	4814870	5290	5290	5290	5290	0
457	20240531	121700	4814870	5290	5290	5290	5290	0
458	20240531	121600	4814870	5290	5290	5290	5290	0
459	20240531	121500	4814870	5290	5290	5290	5290	0
460	20240531	121400	4814870	5290	5290	5290	5290	0
461	20240531	121300	4814870	5290	5290	5290	5290	0
462	20240531	121200	4814870	5290	5290	5290	5290	0
463	20240531	121100	4814870	5290	5290	5290	5290	0
464	20240531	121000	4814870	5290	5290	5290	5290	0
465	20240531	120900	4814870	5290	5290	5290	5290	0
466	20240531	120800	4814870	5290	5290	5290	5290	0
467	20240531	120700	4814870	5290	5290	5290	5290	0
468	20240531	120600	4814870	5290	5290	5290	5290	0
469	20240531	120500	4814870	5290	5290	5290	5290	0
470	20240531	120400	4814870	5290	5290	5290	5290	0
471	20240531	120300	4814870	5290	5290	5290	5290	0
472	20240531	120200	4814870	5290	5290	5290	5290	0
473	20240531	120100	4814870	5290	5290	5290	5290	0
474	20240531	120000	4814870	5290	5290	5290	5290	0
475	20240531	115900	4814870	5290	5290	5290	5290	0
476	20240531	115800	4814870	5290	5290	5290	5290	0
477	20240531	115700	4814870	5290	5290	5290	5290	0
478	20240531	115600	4814870	5290	5290	5290	5290	0
479	20240531	115500	4814870	5290	5290	5290	5290	0
480	20240531	115400	4814870	5290	5290	5290	5290	0
481	20240531	115300	4814870	5290	5290	5290	5290	0
482	20240531	115200	4814870	5290	5290	5290	5290	0
483	20240531	115100	4814870	5290	5290	5290	5290	0
484	20240531	115000	4814870	5290	5290	5290	5290	0
485	20240531	114900	4814870	5290	5290	5290	5290	0
486	20240531	114800	4814870	5290	5290	5290	5290	0
487	20240531	114700	4814870	5290	5290	5290	5290	0
488	20240531	114600	4814870	5290	5290	5290	5290	0
489	20240531	114500	4814870	5290	5290	5290	5290	0
490	20240531	114400	4814870	5290	5290	5290	5290	0
491	20240531	114300	4814870	5290	5290	5290	5290	0
492	20240531	114200	4814870	5290	5290	5290	5290	0
493	20240531	114100	4814870	5290	5290	5290	5290	0
494	20240531	114000	4814870	5290	5290	5290	5290	0
495	20240531	113900	4814870	5290	5290	5290	5290	0
496	20240531	113800	4814870	5290	5290	5290	5290	201
497	20240531	113700	3751580	5300	5300	5300	5300	0
498	20240531	113600	3751580	5300	5300	5300	5300	0
499	20240531	113500	3751580	5300	5300	5300	5300	0
500	20240531	113400	3751580	5300	5300	5300	5300	0
501	20240531	113300	3751580	5300	5300	5300	5300	0
502	20240531	113200	3751580	5300	5300	5300	5300	0
503	20240531	113100	3751580	5300	5300	5300	5300	0
504	20240531	113000	3751580	5300	5300	5300	5300	0
505	20240531	112900	3751580	5300	5300	5300	5300	0
506	20240531	112800	3751580	5300	5300	5300	5300	0
507	20240531	112700	3751580	5300	5300	5300	5300	0
508	20240531	112600	3751580	5300	5300	5300	5300	0
509	20240531	112500	3751580	5300	5300	5300	5300	0
510	20240531	112400	3751580	5300	5300	5300	5300	0
511	20240531	112300	3751580	5300	5300	5300	5300	0
512	20240531	112200	3751580	5300	5300	5300	5300	0
513	20240531	112100	3751580	5300	5300	5300	5300	0
514	20240531	112000	3751580	5300	5300	5300	5300	0
515	20240531	111900	3751580	5300	5300	5300	5300	0
516	20240531	111800	3751580	5300	5300	5300	5300	0
517	20240531	111700	3751580	5300	5300	5300	5300	0
518	20240531	111600	3751580	5300	5300	5300	5300	0
519	20240531	111500	3751580	5300	5300	5300	5300	0
520	20240531	111400	3751580	5300	5300	5300	5300	0
521	20240531	111300	3751580	5300	5300	5300	5300	0
522	20240531	111200	3751580	5300	5300	5300	5300	0
523	20240531	111100	3751580	5300	5300	5300	5300	0
524	20240531	111000	3751580	5300	5300	5300	5300	0
525	20240531	110900	3751580	5300	5300	5300	5300	0
526	20240531	110800	3751580	5300	5300	5300	5300	0
527	20240531	110700	3751580	5300	5300	5300	5300	0
528	20240531	110600	3751580	5300	5300	5300	5300	0
529	20240531	110500	3751580	5300	5300	5300	5300	0
530	20240531	110400	3751580	5300	5300	5300	5300	0
531	20240531	110300	3751580	5300	5300	5300	5300	0
532	20240531	110200	3751580	5300	5300	5300	5300	0
533	20240531	110100	3751580	5300	5300	5300	5300	0
534	20240531	110000	3751580	5300	5300	5300	5300	0
535	20240531	105900	3751580	5300	5300	5300	5300	0
536	20240531	105800	3751580	5300	5300	5300	5300	0
537	20240531	105700	3751580	5300	5300	5300	5300	0
538	20240531	105600	3751580	5300	5300	5300	5300	0
539	20240531	105500	3751580	5300	5300	5300	5300	0
540	20240531	105400	3751580	5300	5300	5300	5300	0
541	20240531	105300	3751580	5300	5300	5300	5300	0
542	20240531	105200	3751580	5300	5300	5300	5300	0
543	20240531	105100	3751580	5300	5300	5300	5300	0
544	20240531	105000	3751580	5300	5300	5300	5300	0
545	20240531	104900	3751580	5300	5300	5300	5300	0
546	20240531	104800	3751580	5300	5300	5300	5300	0
547	20240531	104700	3751580	5300	5300	5300	5300	0
548	20240531	104600	3751580	5300	5300	5300	5300	0
549	20240531	104500	3751580	5300	5300	5300	5300	0
550	20240531	104400	3751580	5300	5300	5300	5300	0
551	20240531	104300	3751580	5300	5300	5300	5300	0
552	20240531	104200	3751580	5300	5300	5300	5300	0
553	20240531	104100	3751580	5300	5300	5300	5300	0
554	20240531	104000	3751580	5300	5300	5300	5300	0
555	20240531	103900	3751580	5300	5300	5300	5300	0
556	20240531	103800	3751580	5300	5300	5300	5300	0
557	20240531	103700	3751580	5300	5300	5300	5300	0
558	20240531	103600	3751580	5300	5300	5300	5300	0
559	20240531	103500	3751580	5300	5300	5300	5300	0
560	20240531	103400	3751580	5300	5300	5300	5300	0
561	20240531	103300	3751580	5300	5300	5300	5300	0
562	20240531	103200	3751580	5300	5300	5300	5300	0
563	20240531	103100	3751580	5300	5300	5300	5300	0
564	20240531	103000	3751580	5300	5300	5300	5300	0
565	20240531	102900	3751580	5300	5300	5300	5300	0
566	20240531	102800	3751580	5300	5300	5300	5300	0
567	20240531	102700	3751580	5300	5300	5300	5300	0
568	20240531	102600	3751580	5300	5300	5300	5300	0
569	20240531	102500	3751580	5300	5300	5300	5300	0
570	20240531	102400	3751580	5300	5300	5300	5300	0
571	20240531	102300	3751580	5300	5300	5300	5300	0
572	20240531	102200	3751580	5300	5300	5300	5300	0
573	20240531	102100	3751580	5300	5300	5300	5300	0
574	20240531	102000	3751580	5300	5300	5300	5300	0
575	20240531	101900	3751580	5300	5300	5300	5300	0
576	20240531	101800	3751580	5300	5300	5300	5300	300
577	20240531	101700	2161580	5350	5350	5350	5350	0
578	20240531	101600	2161580	5350	5350	5350	5350	0
579	20240531	101500	2161580	5350	5350	5350	5350	0
580	20240531	101400	2161580	5350	5350	5350	5350	0
581	20240531	101300	2161580	5350	5350	5350	5350	0
582	20240531	101200	2161580	5350	5350	5350	5350	0
583	20240531	101100	2161580	5350	5350	5350	5350	0
584	20240531	101000	2161580	5350	5350	5350	5350	0
585	20240531	100900	2161580	5350	5350	5350	5350	0
586	20240531	100800	2161580	5350	5350	5350	5350	0
587	20240531	100700	2161580	5350	5350	5350	5350	0
588	20240531	100600	2161580	5350	5350	5350	5350	0
589	20240531	100500	2161580	5350	5350	5350	5350	0
590	20240531	100400	2161580	5350	5350	5350	5350	0
591	20240531	100300	2161580	5350	5350	5350	5350	0
592	20240531	100200	2161580	5350	5350	5350	5350	0
593	20240531	100100	2161580	5350	5350	5350	5350	0
594	20240531	100000	2161580	5350	5350	5350	5350	0
595	20240531	095900	2161580	5350	5350	5350	5350	0
596	20240531	095800	2161580	5350	5350	5350	5350	0
597	20240531	095700	2161580	5350	5350	5350	5350	0
598	20240531	095600	2161580	5350	5350	5350	5350	0
599	20240531	095500	2161580	5350	5350	5350	5350	0
600	20240531	095400	2161580	5350	5350	5350	5350	0
601	20240531	095300	2161580	5350	5350	5350	5350	0
602	20240531	095200	2161580	5350	5350	5350	5350	0
603	20240531	095100	2161580	5350	5350	5350	5350	0
604	20240531	095000	2161580	5350	5350	5350	5350	0
605	20240531	094900	2161580	5350	5350	5350	5350	0
606	20240531	094800	2161580	5350	5350	5350	5350	0
607	20240531	094700	2161580	5350	5350	5350	5350	0
608	20240531	094600	2161580	5350	5350	5350	5350	0
609	20240531	094500	2161580	5350	5350	5350	5350	0
610	20240531	094400	2161580	5350	5350	5350	5350	0
611	20240531	094300	2161580	5350	5350	5350	5350	0
612	20240531	094200	2161580	5350	5350	5350	5350	0
613	20240531	094100	2161580	5350	5350	5350	5350	0
614	20240531	094000	2161580	5350	5350	5350	5350	0
615	20240531	093900	2161580	5350	5350	5350	5350	0
616	20240531	093800	2161580	5350	5350	5350	5350	0
617	20240531	093700	2161580	5350	5350	5350	5350	0
618	20240531	093600	2161580	5350	5350	5350	5350	0
619	20240531	093500	2161580	5350	5350	5350	5350	0
620	20240531	093400	2161580	5350	5350	5350	5350	0
621	20240531	093300	2161580	5350	5350	5350	5350	0
622	20240531	093200	2161580	5350	5350	5350	5350	0
623	20240531	093100	2161580	5350	5350	5350	5350	0
624	20240531	093000	2161580	5350	5350	5350	5350	0
625	20240531	092900	2161580	5350	5350	5350	5350	0
626	20240531	092800	2161580	5350	5350	5350	5350	0
627	20240531	092700	2161580	5350	5350	5350	5350	100
628	20240531	092600	1626580	5300	5300	5300	5300	0
629	20240531	092500	1626580	5300	5300	5300	5300	100
630	20240531	092400	1096580	5350	5350	5350	5350	100
631	20240531	092300	561580	5400	5390	5400	5390	104
632	20240531	092200	0	5280	5280	5280	5280	0
633	20240531	092100	0	5280	5280	5280	5280	0
634	20240531	092000	0	5280	5280	5280	5280	0
635	20240531	091900	0	5280	5280	5280	5280	0
636	20240531	091800	0	5280	5280	5280	5280	0
637	20240531	091700	0	5280	5280	5280	5280	0
638	20240531	091600	0	5280	5280	5280	5280	0
639	20240531	091500	0	5280	5280	5280	5280	0
640	20240531	091400	0	5280	5280	5280	5280	0
641	20240531	091300	0	5280	5280	5280	5280	0
642	20240531	091200	0	5280	5280	5280	5280	0
643	20240531	091100	0	5280	5280	5280	5280	0
644	20240531	091000	0	5280	5280	5280	5280	0
645	20240531	090900	0	5280	5280	5280	5280	0
646	20240531	090800	0	5280	5280	5280	5280	0
647	20240531	090700	0	5280	5280	5280	5280	0
648	20240531	090600	0	5280	5280	5280	5280	0
649	20240531	090500	0	5280	5280	5280	5280	0
650	20240531	090400	0	5280	5280	5280	5280	0
651	20240531	090300	0	5280	5280	5280	5280	0
652	20240531	090200	0	5280	5280	5280	5280	0
653	20240531	090100	0	5280	5280	5280	5280	0
654	20240531	090000	0	5280	5280	5280	5280	0