KissMeData/005800/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	184600	9994410	9250	9250	9250	9250	520
3	20240530	184500	9994410	9250	9250	9250	9250	0
4	20240530	184400	9994410	9250	9250	9250	9250	0
5	20240530	184300	9994410	9250	9250	9250	9250	0
6	20240530	184200	9994410	9250	9250	9250	9250	0
7	20240530	184100	9994410	9250	9250	9250	9250	0
8	20240530	184000	9994410	9250	9250	9250	9250	0
9	20240530	183900	9994410	9250	9250	9250	9250	0
10	20240530	183800	9994410	9250	9250	9250	9250	0
11	20240530	183700	9994410	9250	9250	9250	9250	0
12	20240530	183600	9994410	9250	9250	9250	9250	0
13	20240530	183500	9994410	9250	9250	9250	9250	0
14	20240530	183400	9994410	9250	9250	9250	9250	0
15	20240530	183300	9994410	9250	9250	9250	9250	0
16	20240530	183200	9994410	9250	9250	9250	9250	0
17	20240530	183100	9994410	9250	9250	9250	9250	0
18	20240530	183000	9994410	9250	9250	9250	9250	0
19	20240530	182900	9994410	9250	9250	9250	9250	0
20	20240530	182800	9994410	9250	9250	9250	9250	0
21	20240530	182700	9994410	9250	9250	9250	9250	0
22	20240530	182600	9994410	9250	9250	9250	9250	0
23	20240530	182500	9994410	9250	9250	9250	9250	0
24	20240530	182400	9994410	9250	9250	9250	9250	0
25	20240530	182300	9994410	9250	9250	9250	9250	0
26	20240530	182200	9994410	9250	9250	9250	9250	0
27	20240530	182100	9994410	9250	9250	9250	9250	0
28	20240530	182000	9994410	9250	9250	9250	9250	0
29	20240530	181900	9994410	9250	9250	9250	9250	0
30	20240530	181800	9994410	9250	9250	9250	9250	0
31	20240530	181700	9994410	9250	9250	9250	9250	0
32	20240530	181600	9994410	9250	9250	9250	9250	520
33	20240530	181500	9994410	9250	9250	9250	9250	0
34	20240530	181400	9994410	9250	9250	9250	9250	0
35	20240530	181300	9994410	9250	9250	9250	9250	0
36	20240530	181200	9994410	9250	9250	9250	9250	0
37	20240530	181100	9994410	9250	9250	9250	9250	0
38	20240530	181000	9994410	9250	9250	9250	9250	0
39	20240530	180900	9994410	9250	9250	9250	9250	0
40	20240530	180800	9994410	9250	9250	9250	9250	0
41	20240530	180700	9994410	9250	9250	9250	9250	0
42	20240530	180600	9994410	9250	9250	9250	9250	0
43	20240530	180500	9994410	9250	9250	9250	9250	0
44	20240530	180400	9994410	9250	9250	9250	9250	0
45	20240530	180300	9994410	9250	9250	9250	9250	0
46	20240530	180200	9994410	9250	9250	9250	9250	0
47	20240530	180100	9994410	9250	9250	9250	9250	0
48	20240530	180000	9994410	9250	9250	9250	9250	0
49	20240530	175900	9994410	9250	9250	9250	9250	0
50	20240530	175800	9994410	9250	9250	9250	9250	0
51	20240530	175700	9994410	9250	9250	9250	9250	0
52	20240530	175600	9994410	9250	9250	9250	9250	0
53	20240530	175500	9994410	9250	9250	9250	9250	0
54	20240530	175400	9994410	9250	9250	9250	9250	0
55	20240530	175300	9994410	9250	9250	9250	9250	0
56	20240530	175200	9994410	9250	9250	9250	9250	0
57	20240530	175100	9994410	9250	9250	9250	9250	0
58	20240530	175000	9994410	9250	9250	9250	9250	0
59	20240530	174900	9994410	9250	9250	9250	9250	0
60	20240530	174800	9994410	9250	9250	9250	9250	0
61	20240530	174700	9994410	9250	9250	9250	9250	0
62	20240530	174600	9994410	9250	9250	9250	9250	520
63	20240530	174500	9994410	9250	9250	9250	9250	0
64	20240530	174400	9994410	9250	9250	9250	9250	0
65	20240530	174300	9994410	9250	9250	9250	9250	0
66	20240530	174200	9994410	9250	9250	9250	9250	0
67	20240530	174100	9994410	9250	9250	9250	9250	0
68	20240530	174000	9994410	9250	9250	9250	9250	0
69	20240530	173900	9994410	9250	9250	9250	9250	0
70	20240530	173800	9994410	9250	9250	9250	9250	0
71	20240530	173700	9994410	9250	9250	9250	9250	0
72	20240530	173600	9994410	9250	9250	9250	9250	0
73	20240530	173500	9994410	9250	9250	9250	9250	0
74	20240530	173400	9994410	9250	9250	9250	9250	0
75	20240530	173300	9994410	9250	9250	9250	9250	0
76	20240530	173200	9994410	9250	9250	9250	9250	0
77	20240530	173100	9994410	9250	9250	9250	9250	0
78	20240530	173000	9994410	9250	9250	9250	9250	0
79	20240530	172900	9994410	9250	9250	9250	9250	0
80	20240530	172800	9994410	9250	9250	9250	9250	0
81	20240530	172700	9994410	9250	9250	9250	9250	0
82	20240530	172600	9994410	9250	9250	9250	9250	0
83	20240530	172500	9994410	9250	9250	9250	9250	0
84	20240530	172400	9994410	9250	9250	9250	9250	0
85	20240530	172300	9994410	9250	9250	9250	9250	0
86	20240530	172200	9994410	9250	9250	9250	9250	0
87	20240530	172100	9994410	9250	9250	9250	9250	0
88	20240530	172000	9994410	9250	9250	9250	9250	0
89	20240530	171900	9994410	9250	9250	9250	9250	0
90	20240530	171800	9994410	9250	9250	9250	9250	0
91	20240530	171700	9994410	9250	9250	9250	9250	0
92	20240530	171600	9994410	9250	9250	9250	9250	520
93	20240530	171500	9994410	9250	9250	9250	9250	0
94	20240530	171400	9994410	9250	9250	9250	9250	0
95	20240530	171300	9994410	9250	9250	9250	9250	0
96	20240530	171200	9994410	9250	9250	9250	9250	0
97	20240530	171100	9994410	9250	9250	9250	9250	0
98	20240530	171000	9994410	9250	9250	9250	9250	0
99	20240530	170900	9994410	9250	9250	9250	9250	0
100	20240530	170800	9994410	9250	9250	9250	9250	0
101	20240530	170700	9994410	9250	9250	9250	9250	0
102	20240530	170600	9994410	9250	9250	9250	9250	0
103	20240530	170500	9994410	9250	9250	9250	9250	0
104	20240530	170400	9994410	9250	9250	9250	9250	0
105	20240530	170300	9994410	9250	9250	9250	9250	0
106	20240530	170200	9994410	9250	9250	9250	9250	0
107	20240530	170100	9994410	9250	9250	9250	9250	0
108	20240530	170000	9994410	9250	9250	9250	9250	0
109	20240530	165900	9994410	9250	9250	9250	9250	0
110	20240530	165800	9994410	9250	9250	9250	9250	0
111	20240530	165700	9994410	9250	9250	9250	9250	0
112	20240530	165600	9994410	9250	9250	9250	9250	0
113	20240530	165500	9994410	9250	9250	9250	9250	0
114	20240530	165400	9994410	9250	9250	9250	9250	0
115	20240530	165300	9994410	9250	9250	9250	9250	0
116	20240530	165200	9994410	9250	9250	9250	9250	0
117	20240530	165100	9994410	9250	9250	9250	9250	0
118	20240530	165000	9994410	9250	9250	9250	9250	0
119	20240530	164900	9994410	9250	9250	9250	9250	0
120	20240530	164800	9994410	9250	9250	9250	9250	0
121	20240530	164700	9994410	9250	9250	9250	9250	0
122	20240530	164600	9994410	9250	9250	9250	9250	520
123	20240530	164500	9994410	9250	9250	9250	9250	0
124	20240530	164400	9994410	9250	9250	9250	9250	0
125	20240530	164300	9994410	9250	9250	9250	9250	0
126	20240530	164200	9994410	9250	9250	9250	9250	0
127	20240530	164100	9994410	9250	9250	9250	9250	0
128	20240530	164000	9994410	9250	9250	9250	9250	0
129	20240530	163900	9994410	9250	9250	9250	9250	0
130	20240530	163800	9994410	9250	9250	9250	9250	0
131	20240530	163700	9994410	9250	9250	9250	9250	0
132	20240530	163600	9994410	9250	9250	9250	9250	0
133	20240530	163500	9994410	9250	9250	9250	9250	0
134	20240530	163400	9994410	9250	9250	9250	9250	0
135	20240530	163300	9994410	9250	9250	9250	9250	0
136	20240530	163200	9994410	9250	9250	9250	9250	0
137	20240530	163100	9994410	9250	9250	9250	9250	0
138	20240530	163000	9994410	9250	9250	9250	9250	0
139	20240530	162900	9994410	9250	9250	9250	9250	0
140	20240530	162800	9994410	9250	9250	9250	9250	0
141	20240530	162700	9994410	9250	9250	9250	9250	0
142	20240530	162600	9994410	9250	9250	9250	9250	0
143	20240530	162500	9994410	9250	9250	9250	9250	0
144	20240530	162400	9994410	9250	9250	9250	9250	0
145	20240530	162300	9994410	9250	9250	9250	9250	0
146	20240530	162200	9994410	9250	9250	9250	9250	0
147	20240530	162100	9994410	9250	9250	9250	9250	0
148	20240530	162000	9994410	9250	9250	9250	9250	0
149	20240530	161900	9994410	9250	9250	9250	9250	0
150	20240530	161800	9994410	9250	9250	9250	9250	0
151	20240530	161700	9994410	9250	9250	9250	9250	0
152	20240530	161600	9994410	9250	9250	9250	9250	520
153	20240530	161500	9994410	9250	9250	9250	9250	0
154	20240530	161400	9994410	9250	9250	9250	9250	0
155	20240530	161300	9994410	9250	9250	9250	9250	0
156	20240530	161200	9994410	9250	9250	9250	9250	0
157	20240530	161100	9994410	9250	9250	9250	9250	0
158	20240530	161000	9994410	9250	9250	9250	9250	0
159	20240530	160900	9994410	9250	9250	9250	9250	0
160	20240530	160800	9994410	9250	9250	9250	9250	0
161	20240530	160700	9994410	9250	9250	9250	9250	0
162	20240530	160600	9994410	9250	9250	9250	9250	0
163	20240530	160500	9994410	9250	9250	9250	9250	0
164	20240530	160400	9994410	9250	9250	9250	9250	0
165	20240530	160300	9994410	9250	9250	9250	9250	0
166	20240530	160200	9994410	9250	9250	9250	9250	0
167	20240530	160100	9994410	9250	9250	9250	9250	0
168	20240530	160000	9994410	9250	9250	9250	9250	0
169	20240530	155900	9994410	9250	9250	9250	9250	0
170	20240530	155800	9994410	9250	9250	9250	9250	0
171	20240530	155700	9994410	9250	9250	9250	9250	0
172	20240530	155600	9994410	9250	9250	9250	9250	0
173	20240530	155500	9994410	9250	9250	9250	9250	0
174	20240530	155400	9994410	9250	9250	9250	9250	0
175	20240530	155300	9994410	9250	9250	9250	9250	0
176	20240530	155200	9994410	9250	9250	9250	9250	0
177	20240530	155100	9994410	9250	9250	9250	9250	0
178	20240530	155000	9994410	9250	9250	9250	9250	0
179	20240530	154900	9994410	9250	9250	9250	9250	0
180	20240530	154800	9994410	9250	9250	9250	9250	0
181	20240530	154700	9994410	9250	9250	9250	9250	0
182	20240530	154600	9994410	9250	9250	9250	9250	520
183	20240530	154500	9994410	9250	9250	9250	9250	0
184	20240530	154400	9994410	9250	9250	9250	9250	0
185	20240530	154300	9994410	9250	9250	9250	9250	0
186	20240530	154200	9994410	9250	9250	9250	9250	0
187	20240530	154100	9994410	9250	9250	9250	9250	0
188	20240530	154000	9994410	9250	9250	9250	9250	0
189	20240530	153900	9994410	9250	9250	9250	9250	0
190	20240530	153800	9994410	9250	9250	9250	9250	0
191	20240530	153700	9994410	9250	9250	9250	9250	0
192	20240530	153600	9994410	9250	9250	9250	9250	0
193	20240530	153500	9994410	9250	9250	9250	9250	0
194	20240530	153400	9994410	9250	9250	9250	9250	0
195	20240530	153300	9994410	9250	9250	9250	9250	0
196	20240530	153200	9994410	9250	9250	9250	9250	0
197	20240530	153100	9994410	9250	9250	9250	9250	0
198	20240530	153000	9994410	9250	9250	9250	9250	520
199	20240530	152900	5184410	9190	9190	9190	9190	0
200	20240530	152800	5184410	9190	9190	9190	9190	0
201	20240530	152700	5184410	9190	9190	9190	9190	0
202	20240530	152600	5184410	9190	9190	9190	9190	0
203	20240530	152500	5184410	9190	9190	9190	9190	0
204	20240530	152400	5184410	9190	9190	9190	9190	0
205	20240530	152300	5184410	9190	9190	9190	9190	0
206	20240530	152200	5184410	9190	9190	9190	9190	0
207	20240530	152100	5184410	9190	9190	9190	9190	0
208	20240530	152000	5184410	9190	9190	9190	9190	0
209	20240530	151900	5184410	9190	9190	9190	9190	0
210	20240530	151800	5184410	9190	9190	9190	9190	0
211	20240530	151700	5184410	9190	9190	9190	9190	0
212	20240530	151600	5184410	9190	9190	9190	9190	0
213	20240530	151500	5184410	9190	9190	9190	9190	0
214	20240530	151400	5184410	9190	9190	9190	9190	0
215	20240530	151300	5184410	9190	9190	9190	9190	0
216	20240530	151200	5184410	9190	9190	9190	9190	0
217	20240530	151100	5184410	9190	9190	9190	9190	0
218	20240530	151000	5184410	9190	9190	9190	9190	0
219	20240530	150900	5184410	9190	9190	9190	9190	0
220	20240530	150800	5184410	9190	9190	9190	9190	0
221	20240530	150700	5184410	9190	9190	9190	9190	1
222	20240530	150600	5175220	9190	9190	9190	9190	0
223	20240530	150500	5175220	9190	9190	9190	9190	0
224	20240530	150400	5175220	9190	9190	9190	9190	6
225	20240530	150300	5120080	9190	9190	9190	9190	10
226	20240530	150200	5028180	9190	9190	9190	9190	14
227	20240530	150100	4899520	9200	9200	9200	9200	0
228	20240530	150000	4899520	9200	9190	9200	9190	2
229	20240530	145900	4881130	9200	9200	9200	9200	0
230	20240530	145800	4881130	9200	9200	9200	9200	0
231	20240530	145700	4881130	9200	9200	9200	9200	0
232	20240530	145600	4881130	9200	9200	9200	9200	0
233	20240530	145500	4881130	9200	9200	9200	9200	0
234	20240530	145400	4881130	9200	9200	9200	9200	0
235	20240530	145300	4881130	9200	9200	9200	9200	0
236	20240530	145200	4881130	9200	9200	9200	9200	0
237	20240530	145100	4881130	9200	9200	9200	9200	0
238	20240530	145000	4881130	9200	9200	9200	9200	0
239	20240530	144900	4881130	9200	9200	9200	9200	0
240	20240530	144800	4881130	9200	9200	9200	9200	0
241	20240530	144700	4881130	9200	9200	9200	9200	0
242	20240530	144600	4881130	9200	9200	9200	9200	6
243	20240530	144500	4825930	9200	9200	9200	9200	0
244	20240530	144400	4825930	9200	9200	9200	9200	0
245	20240530	144300	4825930	9200	9200	9200	9200	0
246	20240530	144200	4825930	9200	9200	9200	9200	0
247	20240530	144100	4825930	9200	9200	9200	9200	0
248	20240530	144000	4825930	9200	9200	9200	9200	0
249	20240530	143900	4825930	9200	9200	9200	9200	0
250	20240530	143800	4825930	9200	9200	9200	9200	0
251	20240530	143700	4825930	9200	9200	9200	9200	0
252	20240530	143600	4825930	9200	9200	9200	9200	0
253	20240530	143500	4825930	9200	9200	9200	9200	1
254	20240530	143400	4816730	9200	9200	9200	9200	0
255	20240530	143300	4816730	9200	9200	9200	9200	0
256	20240530	143200	4816730	9200	9200	9200	9200	0
257	20240530	143100	4816730	9200	9200	9200	9200	0
258	20240530	143000	4816730	9200	9200	9200	9200	1
259	20240530	142900	4807530	9200	9200	9200	9200	0
260	20240530	142800	4807530	9200	9200	9200	9200	0
261	20240530	142700	4807530	9200	9200	9200	9200	0
262	20240530	142600	4807530	9200	9200	9200	9200	0
263	20240530	142500	4807530	9200	9200	9200	9200	0
264	20240530	142400	4807530	9200	9200	9200	9200	0
265	20240530	142300	4807530	9200	9200	9200	9200	0
266	20240530	142200	4807530	9200	9200	9200	9200	0
267	20240530	142100	4807530	9200	9200	9200	9200	0
268	20240530	142000	4807530	9200	9200	9200	9200	0
269	20240530	141900	4807530	9200	9200	9200	9200	0
270	20240530	141800	4807530	9200	9200	9200	9200	0
271	20240530	141700	4807530	9200	9200	9200	9200	0
272	20240530	141600	4807530	9200	9200	9200	9200	0
273	20240530	141500	4807530	9200	9200	9200	9200	0
274	20240530	141400	4807530	9200	9200	9200	9200	0
275	20240530	141300	4807530	9200	9200	9200	9200	0
276	20240530	141200	4807530	9200	9200	9200	9200	0
277	20240530	141100	4807530	9200	9200	9200	9200	0
278	20240530	141000	4807530	9200	9200	9200	9200	0
279	20240530	140900	4807530	9200	9200	9200	9200	0
280	20240530	140800	4807530	9200	9200	9200	9200	0
281	20240530	140700	4807530	9200	9200	9200	9200	0
282	20240530	140600	4807530	9200	9200	9200	9200	0
283	20240530	140500	4807530	9200	9200	9200	9200	0
284	20240530	140400	4807530	9200	9200	9200	9200	0
285	20240530	140300	4807530	9200	9200	9200	9200	0
286	20240530	140200	4807530	9200	9200	9200	9200	0
287	20240530	140100	4807530	9200	9200	9200	9200	0
288	20240530	140000	4807530	9200	9200	9200	9200	0
289	20240530	135900	4807530	9200	9200	9200	9200	0
290	20240530	135800	4807530	9200	9200	9200	9200	0
291	20240530	135700	4807530	9200	9200	9200	9200	0
292	20240530	135600	4807530	9200	9200	9200	9200	1
293	20240530	135500	4798330	9170	9170	9170	9170	0
294	20240530	135400	4798330	9170	9170	9170	9170	0
295	20240530	135300	4798330	9170	9170	9170	9170	0
296	20240530	135200	4798330	9170	9170	9170	9170	0
297	20240530	135100	4798330	9170	9170	9170	9170	0
298	20240530	135000	4798330	9170	9170	9170	9170	0
299	20240530	134900	4798330	9170	9170	9170	9170	0
300	20240530	134800	4798330	9170	9170	9170	9170	0
301	20240530	134700	4798330	9170	9170	9170	9170	0
302	20240530	134600	4798330	9170	9170	9170	9170	0
303	20240530	134500	4798330	9170	9170	9170	9170	0
304	20240530	134400	4798330	9170	9170	9170	9170	0
305	20240530	134300	4798330	9170	9170	9170	9170	0
306	20240530	134200	4798330	9170	9170	9170	9170	0
307	20240530	134100	4798330	9170	9170	9170	9170	0
308	20240530	134000	4798330	9170	9170	9170	9170	0
309	20240530	133900	4798330	9170	9170	9170	9170	0
310	20240530	133800	4798330	9170	9170	9170	9170	0
311	20240530	133700	4798330	9170	9170	9170	9170	0
312	20240530	133600	4798330	9170	9170	9170	9170	0
313	20240530	133500	4798330	9170	9170	9170	9170	0
314	20240530	133400	4798330	9170	9170	9170	9170	0
315	20240530	133300	4798330	9170	9170	9170	9170	0
316	20240530	133200	4798330	9170	9170	9170	9170	0
317	20240530	133100	4798330	9170	9170	9170	9170	0
318	20240530	133000	4798330	9170	9170	9170	9170	0
319	20240530	132900	4798330	9170	9170	9170	9170	0
320	20240530	132800	4798330	9170	9170	9170	9170	0
321	20240530	132700	4798330	9170	9170	9170	9170	0
322	20240530	132600	4798330	9170	9170	9170	9170	0
323	20240530	132500	4798330	9170	9170	9170	9170	0
324	20240530	132400	4798330	9170	9170	9170	9170	0
325	20240530	132300	4798330	9170	9170	9170	9170	0
326	20240530	132200	4798330	9170	9180	9180	9170	5
327	20240530	132100	4752450	9180	9200	9200	9180	20
328	20240530	132000	4568490	9200	9200	9200	9200	0
329	20240530	131900	4568490	9200	9200	9200	9200	0
330	20240530	131800	4568490	9200	9200	9200	9200	0
331	20240530	131700	4568490	9200	9200	9200	9200	0
332	20240530	131600	4568490	9200	9200	9200	9200	0
333	20240530	131500	4568490	9200	9200	9200	9200	0
334	20240530	131400	4568490	9200	9200	9200	9200	0
335	20240530	131300	4568490	9200	9200	9200	9200	0
336	20240530	131200	4568490	9200	9200	9200	9200	0
337	20240530	131100	4568490	9200	9200	9200	9200	0
338	20240530	131000	4568490	9200	9200	9200	9200	0
339	20240530	130900	4568490	9200	9200	9200	9200	0
340	20240530	130800	4568490	9200	9200	9200	9200	0
341	20240530	130700	4568490	9200	9200	9200	9200	0
342	20240530	130600	4568490	9200	9200	9200	9200	0
343	20240530	130500	4568490	9200	9200	9200	9200	0
344	20240530	130400	4568490	9200	9200	9200	9200	0
345	20240530	130300	4568490	9200	9200	9200	9200	0
346	20240530	130200	4568490	9200	9200	9200	9200	0
347	20240530	130100	4568490	9200	9200	9200	9200	0
348	20240530	130000	4568490	9200	9200	9200	9200	0
349	20240530	125900	4568490	9200	9200	9200	9200	0
350	20240530	125800	4568490	9200	9200	9200	9200	0
351	20240530	125700	4568490	9200	9200	9200	9200	0
352	20240530	125600	4568490	9200	9200	9200	9200	0
353	20240530	125500	4568490	9200	9200	9200	9200	0
354	20240530	125400	4568490	9200	9200	9200	9200	0
355	20240530	125300	4568490	9200	9200	9200	9200	0
356	20240530	125200	4568490	9200	9200	9200	9200	0
357	20240530	125100	4568490	9200	9200	9200	9200	0
358	20240530	125000	4568490	9200	9200	9200	9200	0
359	20240530	124900	4568490	9200	9200	9200	9200	0
360	20240530	124800	4568490	9200	9200	9200	9200	0
361	20240530	124700	4568490	9200	9200	9200	9200	0
362	20240530	124600	4568490	9200	9200	9200	9200	0
363	20240530	124500	4568490	9200	9200	9200	9200	0
364	20240530	124400	4568490	9200	9200	9200	9200	0
365	20240530	124300	4568490	9200	9200	9200	9200	0
366	20240530	124200	4568490	9200	9200	9200	9200	0
367	20240530	124100	4568490	9200	9200	9200	9200	0
368	20240530	124000	4568490	9200	9200	9200	9200	0
369	20240530	123900	4568490	9200	9200	9200	9200	0
370	20240530	123800	4568490	9200	9200	9200	9200	0
371	20240530	123700	4568490	9200	9200	9200	9200	0
372	20240530	123600	4568490	9200	9200	9200	9200	0
373	20240530	123500	4568490	9200	9200	9200	9200	0
374	20240530	123400	4568490	9200	9200	9200	9200	0
375	20240530	123300	4568490	9200	9200	9200	9200	0
376	20240530	123200	4568490	9200	9200	9200	9200	0
377	20240530	123100	4568490	9200	9200	9200	9200	0
378	20240530	123000	4568490	9200	9200	9200	9200	0
379	20240530	122900	4568490	9200	9200	9200	9200	0
380	20240530	122800	4568490	9200	9200	9200	9200	0
381	20240530	122700	4568490	9200	9200	9200	9200	0
382	20240530	122600	4568490	9200	9200	9200	9200	0
383	20240530	122500	4568490	9200	9200	9200	9200	0
384	20240530	122400	4568490	9200	9200	9200	9200	0
385	20240530	122300	4568490	9200	9200	9200	9200	0
386	20240530	122200	4568490	9200	9200	9200	9200	0
387	20240530	122100	4568490	9200	9200	9200	9200	0
388	20240530	122000	4568490	9200	9200	9200	9200	0
389	20240530	121900	4568490	9200	9200	9200	9200	0
390	20240530	121800	4568490	9200	9200	9200	9200	0
391	20240530	121700	4568490	9200	9200	9200	9200	0
392	20240530	121600	4568490	9200	9200	9200	9200	0
393	20240530	121500	4568490	9200	9200	9200	9200	0
394	20240530	121400	4568490	9200	9200	9200	9200	0
395	20240530	121300	4568490	9200	9200	9200	9200	0
396	20240530	121200	4568490	9200	9200	9200	9200	0
397	20240530	121100	4568490	9200	9200	9200	9200	0
398	20240530	121000	4568490	9200	9200	9200	9200	0
399	20240530	120900	4568490	9200	9200	9200	9200	0
400	20240530	120800	4568490	9200	9200	9200	9200	0
401	20240530	120700	4568490	9200	9200	9200	9200	0
402	20240530	120600	4568490	9200	9200	9200	9200	0
403	20240530	120500	4568490	9200	9200	9200	9200	20
404	20240530	120400	4384490	9210	9210	9210	9210	0
405	20240530	120300	4384490	9210	9210	9210	9210	0
406	20240530	120200	4384490	9210	9210	9210	9210	0
407	20240530	120100	4384490	9210	9210	9210	9210	0
408	20240530	120000	4384490	9210	9210	9210	9210	0
409	20240530	115900	4384490	9210	9210	9210	9210	0
410	20240530	115800	4384490	9210	9210	9210	9210	0
411	20240530	115700	4384490	9210	9210	9210	9210	0
412	20240530	115600	4384490	9210	9210	9210	9210	0
413	20240530	115500	4384490	9210	9210	9210	9210	0
414	20240530	115400	4384490	9210	9210	9210	9210	0
415	20240530	115300	4384490	9210	9210	9210	9210	0
416	20240530	115200	4384490	9210	9210	9210	9210	0
417	20240530	115100	4384490	9210	9210	9210	9210	0
418	20240530	115000	4384490	9210	9210	9210	9210	0
419	20240530	114900	4384490	9210	9210	9210	9210	0
420	20240530	114800	4384490	9210	9210	9210	9210	0
421	20240530	114700	4384490	9210	9240	9240	9210	457
422	20240530	114600	175490	9270	9270	9270	9270	0
423	20240530	114500	175490	9270	9270	9270	9270	0
424	20240530	114400	175490	9270	9270	9270	9270	0
425	20240530	114300	175490	9270	9270	9270	9270	0
426	20240530	114200	175490	9270	9270	9270	9270	0
427	20240530	114100	175490	9270	9270	9270	9270	0
428	20240530	114000	175490	9270	9270	9270	9270	0
429	20240530	113900	175490	9270	9270	9270	9270	0
430	20240530	113800	175490	9270	9270	9270	9270	0
431	20240530	113700	175490	9270	9270	9270	9270	0
432	20240530	113600	175490	9270	9270	9270	9270	0
433	20240530	113500	175490	9270	9270	9270	9270	0
434	20240530	113400	175490	9270	9270	9270	9270	0
435	20240530	113300	175490	9270	9270	9270	9270	0
436	20240530	113200	175490	9270	9270	9270	9270	0
437	20240530	113100	175490	9270	9270	9270	9270	0
438	20240530	113000	175490	9270	9270	9270	9270	0
439	20240530	112900	175490	9270	9270	9270	9270	0
440	20240530	112800	175490	9270	9270	9270	9270	0
441	20240530	112700	175490	9270	9270	9270	9270	0
442	20240530	112600	175490	9270	9270	9270	9270	0
443	20240530	112500	175490	9270	9270	9270	9270	0
444	20240530	112400	175490	9270	9270	9270	9270	0
445	20240530	112300	175490	9270	9270	9270	9270	0
446	20240530	112200	175490	9270	9270	9270	9270	0
447	20240530	112100	175490	9270	9270	9270	9270	0
448	20240530	112000	175490	9270	9270	9270	9270	0
449	20240530	111900	175490	9270	9270	9270	9270	0
450	20240530	111800	175490	9270	9270	9270	9270	0
451	20240530	111700	175490	9270	9270	9270	9270	0
452	20240530	111600	175490	9270	9270	9270	9270	0
453	20240530	111500	175490	9270	9270	9270	9270	0
454	20240530	111400	175490	9270	9270	9270	9270	0
455	20240530	111300	175490	9270	9270	9270	9270	0
456	20240530	111200	175490	9270	9270	9270	9270	0
457	20240530	111100	175490	9270	9270	9270	9270	0
458	20240530	111000	175490	9270	9270	9270	9270	0
459	20240530	110900	175490	9270	9270	9270	9270	0
460	20240530	110800	175490	9270	9270	9270	9270	0
461	20240530	110700	175490	9270	9270	9270	9270	0
462	20240530	110600	175490	9270	9270	9270	9270	0
463	20240530	110500	175490	9270	9270	9270	9270	0
464	20240530	110400	175490	9270	9270	9270	9270	0
465	20240530	110300	175490	9270	9270	9270	9270	0
466	20240530	110200	175490	9270	9270	9270	9270	0
467	20240530	110100	175490	9270	9270	9270	9270	0
468	20240530	110000	175490	9270	9270	9270	9270	0
469	20240530	105900	175490	9270	9270	9270	9270	0
470	20240530	105800	175490	9270	9270	9270	9270	0
471	20240530	105700	175490	9270	9270	9270	9270	0
472	20240530	105600	175490	9270	9270	9270	9270	0
473	20240530	105500	175490	9270	9270	9270	9270	0
474	20240530	105400	175490	9270	9270	9270	9270	0
475	20240530	105300	175490	9270	9270	9270	9270	0
476	20240530	105200	175490	9270	9270	9270	9270	0
477	20240530	105100	175490	9270	9270	9270	9270	0
478	20240530	105000	175490	9270	9270	9270	9270	0
479	20240530	104900	175490	9270	9270	9270	9270	0
480	20240530	104800	175490	9270	9270	9270	9270	0
481	20240530	104700	175490	9270	9270	9270	9270	0
482	20240530	104600	175490	9270	9270	9270	9270	0
483	20240530	104500	175490	9270	9270	9270	9270	0
484	20240530	104400	175490	9270	9270	9270	9270	0
485	20240530	104300	175490	9270	9270	9270	9270	0
486	20240530	104200	175490	9270	9270	9270	9270	0
487	20240530	104100	175490	9270	9270	9270	9270	0
488	20240530	104000	175490	9270	9270	9270	9270	0
489	20240530	103900	175490	9270	9270	9270	9270	0
490	20240530	103800	175490	9270	9270	9270	9270	0
491	20240530	103700	175490	9270	9270	9270	9270	0
492	20240530	103600	175490	9270	9270	9270	9270	0
493	20240530	103500	175490	9270	9270	9270	9270	0
494	20240530	103400	175490	9270	9270	9270	9270	0
495	20240530	103300	175490	9270	9270	9270	9270	0
496	20240530	103200	175490	9270	9270	9270	9270	0
497	20240530	103100	175490	9270	9270	9270	9270	0
498	20240530	103000	175490	9270	9270	9270	9270	0
499	20240530	102900	175490	9270	9270	9270	9270	0
500	20240530	102800	175490	9270	9250	9270	9250	4
501	20240530	102700	138450	9270	9270	9270	9270	0
502	20240530	102600	138450	9270	9270	9270	9270	0
503	20240530	102500	138450	9270	9270	9270	9270	0
504	20240530	102400	138450	9270	9270	9270	9270	0
505	20240530	102300	138450	9270	9270	9270	9270	0
506	20240530	102200	138450	9270	9270	9270	9270	0
507	20240530	102100	138450	9270	9270	9270	9270	0
508	20240530	102000	138450	9270	9270	9270	9270	0
509	20240530	101900	138450	9270	9270	9270	9270	0
510	20240530	101800	138450	9270	9270	9270	9270	0
511	20240530	101700	138450	9270	9270	9270	9270	0
512	20240530	101600	138450	9270	9270	9270	9270	0
513	20240530	101500	138450	9270	9270	9270	9270	0
514	20240530	101400	138450	9270	9270	9270	9270	0
515	20240530	101300	138450	9270	9270	9270	9270	0
516	20240530	101200	138450	9270	9270	9270	9270	0
517	20240530	101100	138450	9270	9270	9270	9270	0
518	20240530	101000	138450	9270	9270	9270	9270	0
519	20240530	100900	138450	9270	9270	9270	9270	0
520	20240530	100800	138450	9270	9270	9270	9270	0
521	20240530	100700	138450	9270	9270	9270	9270	0
522	20240530	100600	138450	9270	9270	9270	9270	0
523	20240530	100500	138450	9270	9270	9270	9270	0
524	20240530	100400	138450	9270	9270	9270	9270	0
525	20240530	100300	138450	9270	9270	9270	9270	0
526	20240530	100200	138450	9270	9270	9270	9270	0
527	20240530	100100	138450	9270	9270	9270	9270	0
528	20240530	100000	138450	9270	9270	9270	9270	0
529	20240530	095900	138450	9270	9240	9270	9240	3
530	20240530	095800	110670	9270	9270	9270	9270	0
531	20240530	095700	110670	9270	9270	9270	9270	0
532	20240530	095600	110670	9270	9270	9270	9270	0
533	20240530	095500	110670	9270	9270	9270	9270	0
534	20240530	095400	110670	9270	9270	9270	9270	0
535	20240530	095300	110670	9270	9270	9270	9270	0
536	20240530	095200	110670	9270	9270	9270	9270	0
537	20240530	095100	110670	9270	9270	9270	9270	0
538	20240530	095000	110670	9270	9270	9270	9270	0
539	20240530	094900	110670	9270	9270	9270	9270	0
540	20240530	094800	110670	9270	9270	9270	9270	0
541	20240530	094700	110670	9270	9270	9270	9270	0
542	20240530	094600	110670	9270	9270	9270	9270	0
543	20240530	094500	110670	9270	9270	9270	9270	0
544	20240530	094400	110670	9270	9270	9270	9270	0
545	20240530	094300	110670	9270	9270	9270	9270	0
546	20240530	094200	110670	9270	9270	9270	9270	0
547	20240530	094100	110670	9270	9270	9270	9270	0
548	20240530	094000	110670	9270	9270	9270	9270	0
549	20240530	093900	110670	9270	9270	9270	9270	0
550	20240530	093800	110670	9270	9270	9270	9270	0
551	20240530	093700	110670	9270	9270	9270	9270	0
552	20240530	093600	110670	9270	9270	9270	9270	0
553	20240530	093500	110670	9270	9270	9270	9270	0
554	20240530	093400	110670	9270	9270	9270	9270	0
555	20240530	093300	110670	9270	9270	9270	9270	0
556	20240530	093200	110670	9270	9270	9270	9270	0
557	20240530	093100	110670	9270	9270	9270	9270	0
558	20240530	093000	110670	9270	9240	9270	9240	2
559	20240530	092900	92160	9270	9270	9270	9270	0
560	20240530	092800	92160	9270	9270	9270	9270	0
561	20240530	092700	92160	9270	9270	9270	9270	0
562	20240530	092600	92160	9270	9270	9270	9270	0
563	20240530	092500	92160	9270	9270	9270	9270	0
564	20240530	092400	92160	9270	9270	9270	9270	0
565	20240530	092300	92160	9270	9270	9270	9270	0
566	20240530	092200	92160	9270	9270	9270	9270	0
567	20240530	092100	92160	9270	9270	9270	9270	0
568	20240530	092000	92160	9270	9270	9270	9270	0
569	20240530	091900	92160	9270	9270	9270	9270	0
570	20240530	091800	92160	9270	9270	9270	9270	0
571	20240530	091700	92160	9270	9270	9270	9270	0
572	20240530	091600	92160	9270	9270	9270	9270	0
573	20240530	091500	92160	9270	9270	9270	9270	0
574	20240530	091400	92160	9270	9270	9270	9270	0
575	20240530	091300	92160	9270	9270	9270	9270	0
576	20240530	091200	92160	9270	9270	9270	9270	0
577	20240530	091100	92160	9270	9270	9270	9270	1
578	20240530	091000	82890	9210	9210	9210	9210	0
579	20240530	090900	82890	9210	9210	9210	9210	0
580	20240530	090800	82890	9210	9210	9210	9210	0
581	20240530	090700	82890	9210	9210	9210	9210	0
582	20240530	090600	82890	9210	9210	9210	9210	9
583	20240530	090500	0	9280	9280	9280	9280	0
584	20240530	090400	0	9280	9280	9280	9280	0
585	20240530	090300	0	9280	9280	9280	9280	0
586	20240530	090200	0	9280	9280	9280	9280	0
587	20240530	090100	0	9280	9280	9280	9280	0
588	20240530	090000	0	9280	9280	9280	9280	0