KissMeData/149010/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	202800	12943130	8090	8090	8090	8090	2
3	20240529	202700	12943130	8090	8090	8090	8090	0
4	20240529	202600	12943130	8090	8090	8090	8090	0
5	20240529	202500	12943130	8090	8090	8090	8090	0
6	20240529	202400	12943130	8090	8090	8090	8090	0
7	20240529	202300	12943130	8090	8090	8090	8090	0
8	20240529	202200	12943130	8090	8090	8090	8090	0
9	20240529	202100	12943130	8090	8090	8090	8090	0
10	20240529	202000	12943130	8090	8090	8090	8090	0
11	20240529	201900	12943130	8090	8090	8090	8090	0
12	20240529	201800	12943130	8090	8090	8090	8090	0
13	20240529	201700	12943130	8090	8090	8090	8090	0
14	20240529	201600	12943130	8090	8090	8090	8090	0
15	20240529	201500	12943130	8090	8090	8090	8090	0
16	20240529	201400	12943130	8090	8090	8090	8090	0
17	20240529	201300	12943130	8090	8090	8090	8090	0
18	20240529	201200	12943130	8090	8090	8090	8090	0
19	20240529	201100	12943130	8090	8090	8090	8090	0
20	20240529	201000	12943130	8090	8090	8090	8090	0
21	20240529	200900	12943130	8090	8090	8090	8090	0
22	20240529	200800	12943130	8090	8090	8090	8090	0
23	20240529	200700	12943130	8090	8090	8090	8090	0
24	20240529	200600	12943130	8090	8090	8090	8090	0
25	20240529	200500	12943130	8090	8090	8090	8090	0
26	20240529	200400	12943130	8090	8090	8090	8090	0
27	20240529	200300	12943130	8090	8090	8090	8090	0
28	20240529	200200	12943130	8090	8090	8090	8090	0
29	20240529	200100	12943130	8090	8090	8090	8090	0
30	20240529	200000	12943130	8090	8090	8090	8090	0
31	20240529	195900	12943130	8090	8090	8090	8090	0
32	20240529	195800	12943130	8090	8090	8090	8090	2
33	20240529	195700	12943130	8090	8090	8090	8090	0
34	20240529	195600	12943130	8090	8090	8090	8090	0
35	20240529	195500	12943130	8090	8090	8090	8090	0
36	20240529	195400	12943130	8090	8090	8090	8090	0
37	20240529	195300	12943130	8090	8090	8090	8090	0
38	20240529	195200	12943130	8090	8090	8090	8090	0
39	20240529	195100	12943130	8090	8090	8090	8090	0
40	20240529	195000	12943130	8090	8090	8090	8090	0
41	20240529	194900	12943130	8090	8090	8090	8090	0
42	20240529	194800	12943130	8090	8090	8090	8090	0
43	20240529	194700	12943130	8090	8090	8090	8090	0
44	20240529	194600	12943130	8090	8090	8090	8090	0
45	20240529	194500	12943130	8090	8090	8090	8090	0
46	20240529	194400	12943130	8090	8090	8090	8090	0
47	20240529	194300	12943130	8090	8090	8090	8090	0
48	20240529	194200	12943130	8090	8090	8090	8090	0
49	20240529	194100	12943130	8090	8090	8090	8090	0
50	20240529	194000	12943130	8090	8090	8090	8090	0
51	20240529	193900	12943130	8090	8090	8090	8090	0
52	20240529	193800	12943130	8090	8090	8090	8090	0
53	20240529	193700	12943130	8090	8090	8090	8090	0
54	20240529	193600	12943130	8090	8090	8090	8090	0
55	20240529	193500	12943130	8090	8090	8090	8090	0
56	20240529	193400	12943130	8090	8090	8090	8090	0
57	20240529	193300	12943130	8090	8090	8090	8090	0
58	20240529	193200	12943130	8090	8090	8090	8090	0
59	20240529	193100	12943130	8090	8090	8090	8090	0
60	20240529	193000	12943130	8090	8090	8090	8090	0
61	20240529	192900	12943130	8090	8090	8090	8090	0
62	20240529	192800	12943130	8090	8090	8090	8090	2
63	20240529	192700	12943130	8090	8090	8090	8090	0
64	20240529	192600	12943130	8090	8090	8090	8090	0
65	20240529	192500	12943130	8090	8090	8090	8090	0
66	20240529	192400	12943130	8090	8090	8090	8090	0
67	20240529	192300	12943130	8090	8090	8090	8090	0
68	20240529	192200	12943130	8090	8090	8090	8090	0
69	20240529	192100	12943130	8090	8090	8090	8090	0
70	20240529	192000	12943130	8090	8090	8090	8090	0
71	20240529	191900	12943130	8090	8090	8090	8090	0
72	20240529	191800	12943130	8090	8090	8090	8090	0
73	20240529	191700	12943130	8090	8090	8090	8090	0
74	20240529	191600	12943130	8090	8090	8090	8090	0
75	20240529	191500	12943130	8090	8090	8090	8090	0
76	20240529	191400	12943130	8090	8090	8090	8090	0
77	20240529	191300	12943130	8090	8090	8090	8090	0
78	20240529	191200	12943130	8090	8090	8090	8090	0
79	20240529	191100	12943130	8090	8090	8090	8090	0
80	20240529	191000	12943130	8090	8090	8090	8090	0
81	20240529	190900	12943130	8090	8090	8090	8090	0
82	20240529	190800	12943130	8090	8090	8090	8090	0
83	20240529	190700	12943130	8090	8090	8090	8090	0
84	20240529	190600	12943130	8090	8090	8090	8090	0
85	20240529	190500	12943130	8090	8090	8090	8090	0
86	20240529	190400	12943130	8090	8090	8090	8090	0
87	20240529	190300	12943130	8090	8090	8090	8090	0
88	20240529	190200	12943130	8090	8090	8090	8090	0
89	20240529	190100	12943130	8090	8090	8090	8090	0
90	20240529	190000	12943130	8090	8090	8090	8090	0
91	20240529	185900	12943130	8090	8090	8090	8090	0
92	20240529	185800	12943130	8090	8090	8090	8090	2
93	20240529	185700	12943130	8090	8090	8090	8090	0
94	20240529	185600	12943130	8090	8090	8090	8090	0
95	20240529	185500	12943130	8090	8090	8090	8090	0
96	20240529	185400	12943130	8090	8090	8090	8090	0
97	20240529	185300	12943130	8090	8090	8090	8090	0
98	20240529	185200	12943130	8090	8090	8090	8090	0
99	20240529	185100	12943130	8090	8090	8090	8090	0
100	20240529	185000	12943130	8090	8090	8090	8090	0
101	20240529	184900	12943130	8090	8090	8090	8090	0
102	20240529	184800	12943130	8090	8090	8090	8090	0
103	20240529	184700	12943130	8090	8090	8090	8090	0
104	20240529	184600	12943130	8090	8090	8090	8090	0
105	20240529	184500	12943130	8090	8090	8090	8090	0
106	20240529	184400	12943130	8090	8090	8090	8090	0
107	20240529	184300	12943130	8090	8090	8090	8090	0
108	20240529	184200	12943130	8090	8090	8090	8090	0
109	20240529	184100	12943130	8090	8090	8090	8090	0
110	20240529	184000	12943130	8090	8090	8090	8090	0
111	20240529	183900	12943130	8090	8090	8090	8090	0
112	20240529	183800	12943130	8090	8090	8090	8090	0
113	20240529	183700	12943130	8090	8090	8090	8090	0
114	20240529	183600	12943130	8090	8090	8090	8090	0
115	20240529	183500	12943130	8090	8090	8090	8090	0
116	20240529	183400	12943130	8090	8090	8090	8090	0
117	20240529	183300	12943130	8090	8090	8090	8090	0
118	20240529	183200	12943130	8090	8090	8090	8090	0
119	20240529	183100	12943130	8090	8090	8090	8090	0
120	20240529	183000	12943130	8090	8090	8090	8090	0
121	20240529	182900	12943130	8090	8090	8090	8090	0
122	20240529	182800	12943130	8090	8090	8090	8090	2
123	20240529	182700	12943130	8090	8090	8090	8090	0
124	20240529	182600	12943130	8090	8090	8090	8090	0
125	20240529	182500	12943130	8090	8090	8090	8090	0
126	20240529	182400	12943130	8090	8090	8090	8090	0
127	20240529	182300	12943130	8090	8090	8090	8090	0
128	20240529	182200	12943130	8090	8090	8090	8090	0
129	20240529	182100	12943130	8090	8090	8090	8090	0
130	20240529	182000	12943130	8090	8090	8090	8090	0
131	20240529	181900	12943130	8090	8090	8090	8090	0
132	20240529	181800	12943130	8090	8090	8090	8090	0
133	20240529	181700	12943130	8090	8090	8090	8090	0
134	20240529	181600	12943130	8090	8090	8090	8090	0
135	20240529	181500	12943130	8090	8090	8090	8090	0
136	20240529	181400	12943130	8090	8090	8090	8090	0
137	20240529	181300	12943130	8090	8090	8090	8090	0
138	20240529	181200	12943130	8090	8090	8090	8090	0
139	20240529	181100	12943130	8090	8090	8090	8090	0
140	20240529	181000	12943130	8090	8090	8090	8090	0
141	20240529	180900	12943130	8090	8090	8090	8090	0
142	20240529	180800	12943130	8090	8090	8090	8090	0
143	20240529	180700	12943130	8090	8090	8090	8090	0
144	20240529	180600	12943130	8090	8090	8090	8090	0
145	20240529	180500	12943130	8090	8090	8090	8090	0
146	20240529	180400	12943130	8090	8090	8090	8090	0
147	20240529	180300	12943130	8090	8090	8090	8090	0
148	20240529	180200	12943130	8090	8090	8090	8090	0
149	20240529	180100	12943130	8090	8090	8090	8090	0
150	20240529	180000	12943130	8090	8090	8090	8090	0
151	20240529	175900	12943130	8090	8090	8090	8090	0
152	20240529	175800	12943130	8090	8090	8090	8090	2
153	20240529	175700	12943130	8090	8090	8090	8090	0
154	20240529	175600	12943130	8090	8090	8090	8090	0
155	20240529	175500	12943130	8090	8090	8090	8090	0
156	20240529	175400	12943130	8090	8090	8090	8090	0
157	20240529	175300	12943130	8090	8090	8090	8090	0
158	20240529	175200	12943130	8090	8090	8090	8090	0
159	20240529	175100	12943130	8090	8090	8090	8090	0
160	20240529	175000	12943130	8090	8090	8090	8090	0
161	20240529	174900	12943130	8090	8090	8090	8090	0
162	20240529	174800	12943130	8090	8090	8090	8090	0
163	20240529	174700	12943130	8090	8090	8090	8090	0
164	20240529	174600	12943130	8090	8090	8090	8090	0
165	20240529	174500	12943130	8090	8090	8090	8090	0
166	20240529	174400	12943130	8090	8090	8090	8090	0
167	20240529	174300	12943130	8090	8090	8090	8090	0
168	20240529	174200	12943130	8090	8090	8090	8090	0
169	20240529	174100	12943130	8090	8090	8090	8090	0
170	20240529	174000	12943130	8090	8090	8090	8090	0
171	20240529	173900	12943130	8090	8090	8090	8090	0
172	20240529	173800	12943130	8090	8090	8090	8090	0
173	20240529	173700	12943130	8090	8090	8090	8090	0
174	20240529	173600	12943130	8090	8090	8090	8090	0
175	20240529	173500	12943130	8090	8090	8090	8090	0
176	20240529	173400	12943130	8090	8090	8090	8090	0
177	20240529	173300	12943130	8090	8090	8090	8090	0
178	20240529	173200	12943130	8090	8090	8090	8090	0
179	20240529	173100	12943130	8090	8090	8090	8090	0
180	20240529	173000	12943130	8090	8090	8090	8090	0
181	20240529	172900	12943130	8090	8090	8090	8090	0
182	20240529	172800	12943130	8090	8090	8090	8090	2
183	20240529	172700	12943130	8090	8090	8090	8090	0
184	20240529	172600	12943130	8090	8090	8090	8090	0
185	20240529	172500	12943130	8090	8090	8090	8090	0
186	20240529	172400	12943130	8090	8090	8090	8090	0
187	20240529	172300	12943130	8090	8090	8090	8090	0
188	20240529	172200	12943130	8090	8090	8090	8090	0
189	20240529	172100	12943130	8090	8090	8090	8090	0
190	20240529	172000	12943130	8090	8090	8090	8090	0
191	20240529	171900	12943130	8090	8090	8090	8090	0
192	20240529	171800	12943130	8090	8090	8090	8090	0
193	20240529	171700	12943130	8090	8090	8090	8090	0
194	20240529	171600	12943130	8090	8090	8090	8090	0
195	20240529	171500	12943130	8090	8090	8090	8090	0
196	20240529	171400	12943130	8090	8090	8090	8090	0
197	20240529	171300	12943130	8090	8090	8090	8090	0
198	20240529	171200	12943130	8090	8090	8090	8090	0
199	20240529	171100	12943130	8090	8090	8090	8090	0
200	20240529	171000	12943130	8090	8090	8090	8090	0
201	20240529	170900	12943130	8090	8090	8090	8090	0
202	20240529	170800	12943130	8090	8090	8090	8090	0
203	20240529	170700	12943130	8090	8090	8090	8090	0
204	20240529	170600	12943130	8090	8090	8090	8090	0
205	20240529	170500	12943130	8090	8090	8090	8090	0
206	20240529	170400	12943130	8090	8090	8090	8090	0
207	20240529	170300	12943130	8090	8090	8090	8090	0
208	20240529	170200	12943130	8090	8090	8090	8090	0
209	20240529	170100	12943130	8090	8090	8090	8090	0
210	20240529	170000	12943130	8090	8090	8090	8090	0
211	20240529	165900	12943130	8090	8090	8090	8090	0
212	20240529	165800	12943130	8090	8090	8090	8090	2
213	20240529	165700	12943130	8090	8090	8090	8090	0
214	20240529	165600	12943130	8090	8090	8090	8090	0
215	20240529	165500	12943130	8090	8090	8090	8090	0
216	20240529	165400	12943130	8090	8090	8090	8090	0
217	20240529	165300	12943130	8090	8090	8090	8090	0
218	20240529	165200	12943130	8090	8090	8090	8090	0
219	20240529	165100	12943130	8090	8090	8090	8090	0
220	20240529	165000	12943130	8090	8090	8090	8090	0
221	20240529	164900	12943130	8090	8090	8090	8090	0
222	20240529	164800	12943130	8090	8090	8090	8090	0
223	20240529	164700	12943130	8090	8090	8090	8090	0
224	20240529	164600	12943130	8090	8090	8090	8090	0
225	20240529	164500	12943130	8090	8090	8090	8090	0
226	20240529	164400	12943130	8090	8090	8090	8090	0
227	20240529	164300	12943130	8090	8090	8090	8090	0
228	20240529	164200	12943130	8090	8090	8090	8090	0
229	20240529	164100	12943130	8090	8090	8090	8090	0
230	20240529	164000	12943130	8090	8090	8090	8090	0
231	20240529	163900	12943130	8090	8090	8090	8090	0
232	20240529	163800	12943130	8090	8090	8090	8090	0
233	20240529	163700	12943130	8090	8090	8090	8090	0
234	20240529	163600	12943130	8090	8090	8090	8090	0
235	20240529	163500	12943130	8090	8090	8090	8090	0
236	20240529	163400	12943130	8090	8090	8090	8090	0
237	20240529	163300	12943130	8090	8090	8090	8090	0
238	20240529	163200	12943130	8090	8090	8090	8090	0
239	20240529	163100	12943130	8090	8090	8090	8090	0
240	20240529	163000	12943130	8090	8090	8090	8090	0
241	20240529	162900	12943130	8090	8090	8090	8090	0
242	20240529	162800	12943130	8090	8090	8090	8090	2
243	20240529	162700	12943130	8090	8090	8090	8090	0
244	20240529	162600	12943130	8090	8090	8090	8090	0
245	20240529	162500	12943130	8090	8090	8090	8090	0
246	20240529	162400	12943130	8090	8090	8090	8090	0
247	20240529	162300	12943130	8090	8090	8090	8090	0
248	20240529	162200	12943130	8090	8090	8090	8090	0
249	20240529	162100	12943130	8090	8090	8090	8090	0
250	20240529	162000	12943130	8090	8090	8090	8090	0
251	20240529	161900	12943130	8090	8090	8090	8090	0
252	20240529	161800	12943130	8090	8090	8090	8090	0
253	20240529	161700	12943130	8090	8090	8090	8090	0
254	20240529	161600	12943130	8090	8090	8090	8090	0
255	20240529	161500	12943130	8090	8090	8090	8090	0
256	20240529	161400	12943130	8090	8090	8090	8090	0
257	20240529	161300	12943130	8090	8090	8090	8090	0
258	20240529	161200	12943130	8090	8090	8090	8090	0
259	20240529	161100	12943130	8090	8090	8090	8090	0
260	20240529	161000	12943130	8090	8090	8090	8090	0
261	20240529	160900	12943130	8090	8090	8090	8090	0
262	20240529	160800	12943130	8090	8090	8090	8090	0
263	20240529	160700	12943130	8090	8090	8090	8090	0
264	20240529	160600	12943130	8090	8090	8090	8090	0
265	20240529	160500	12943130	8090	8090	8090	8090	0
266	20240529	160400	12943130	8090	8090	8090	8090	0
267	20240529	160300	12943130	8090	8090	8090	8090	0
268	20240529	160200	12943130	8090	8090	8090	8090	0
269	20240529	160100	12943130	8090	8090	8090	8090	0
270	20240529	160000	12943130	8090	8090	8090	8090	0
271	20240529	155900	12943130	8090	8090	8090	8090	0
272	20240529	155800	12943130	8090	8090	8090	8090	2
273	20240529	155700	12943130	8090	8090	8090	8090	0
274	20240529	155600	12943130	8090	8090	8090	8090	0
275	20240529	155500	12943130	8090	8090	8090	8090	0
276	20240529	155400	12943130	8090	8090	8090	8090	0
277	20240529	155300	12943130	8090	8090	8090	8090	0
278	20240529	155200	12943130	8090	8090	8090	8090	0
279	20240529	155100	12943130	8090	8090	8090	8090	0
280	20240529	155000	12943130	8090	8090	8090	8090	0
281	20240529	154900	12943130	8090	8090	8090	8090	0
282	20240529	154800	12943130	8090	8090	8090	8090	0
283	20240529	154700	12943130	8090	8090	8090	8090	0
284	20240529	154600	12943130	8090	8090	8090	8090	0
285	20240529	154500	12943130	8090	8090	8090	8090	0
286	20240529	154400	12943130	8090	8090	8090	8090	0
287	20240529	154300	12943130	8090	8090	8090	8090	0
288	20240529	154200	12943130	8090	8090	8090	8090	0
289	20240529	154100	12943130	8090	8090	8090	8090	0
290	20240529	154000	12943130	8090	8090	8090	8090	0
291	20240529	153900	12943130	8090	8090	8090	8090	0
292	20240529	153800	12943130	8090	8090	8090	8090	0
293	20240529	153700	12943130	8090	8090	8090	8090	0
294	20240529	153600	12943130	8090	8090	8090	8090	0
295	20240529	153500	12943130	8090	8090	8090	8090	0
296	20240529	153400	12943130	8090	8090	8090	8090	0
297	20240529	153300	12943130	8090	8090	8090	8090	0
298	20240529	153200	12943130	8090	8090	8090	8090	0
299	20240529	153100	12943130	8090	8090	8090	8090	0
300	20240529	153000	12943130	8090	8090	8090	8090	0
301	20240529	152900	12943130	8090	8090	8090	8090	0
302	20240529	152800	12943130	8090	8090	8090	8090	0
303	20240529	152700	12943130	8090	8090	8090	8090	0
304	20240529	152600	12943130	8090	8090	8090	8090	0
305	20240529	152500	12943130	8090	8090	8090	8090	0
306	20240529	152400	12943130	8090	8090	8090	8090	0
307	20240529	152300	12943130	8090	8090	8090	8090	0
308	20240529	152200	12943130	8090	8090	8090	8090	0
309	20240529	152100	12943130	8090	8090	8090	8090	0
310	20240529	152000	12943130	8090	8090	8090	8090	0
311	20240529	151900	12943130	8090	8090	8090	8090	0
312	20240529	151800	12943130	8090	8090	8090	8090	0
313	20240529	151700	12943130	8090	8090	8090	8090	0
314	20240529	151600	12943130	8090	8090	8090	8090	0
315	20240529	151500	12943130	8090	8090	8090	8090	0
316	20240529	151400	12943130	8090	8090	8090	8090	0
317	20240529	151300	12943130	8090	8090	8090	8090	0
318	20240529	151200	12943130	8090	8090	8090	8090	0
319	20240529	151100	12943130	8090	8090	8090	8090	0
320	20240529	151000	12943130	8090	8090	8090	8090	0
321	20240529	150900	12943130	8090	8090	8090	8090	0
322	20240529	150800	12943130	8090	8090	8090	8090	0
323	20240529	150700	12943130	8090	8090	8090	8090	0
324	20240529	150600	12943130	8090	8090	8090	8090	0
325	20240529	150500	12943130	8090	8090	8090	8090	0
326	20240529	150400	12943130	8090	8090	8090	8090	0
327	20240529	150300	12943130	8090	8090	8090	8090	0
328	20240529	150200	12943130	8090	8090	8090	8090	0
329	20240529	150100	12943130	8090	8090	8090	8090	0
330	20240529	150000	12943130	8090	8090	8090	8090	0
331	20240529	145900	12943130	8090	8090	8090	8090	0
332	20240529	145800	12943130	8090	8090	8090	8090	0
333	20240529	145700	12943130	8090	8090	8090	8090	0
334	20240529	145600	12943130	8090	8090	8090	8090	0
335	20240529	145500	12943130	8090	8090	8090	8090	0
336	20240529	145400	12943130	8090	8090	8090	8090	0
337	20240529	145300	12943130	8090	8090	8090	8090	0
338	20240529	145200	12943130	8090	8090	8090	8090	0
339	20240529	145100	12943130	8090	8090	8090	8090	0
340	20240529	145000	12943130	8090	8090	8090	8090	0
341	20240529	144900	12943130	8090	8090	8090	8090	0
342	20240529	144800	12943130	8090	8090	8090	8090	0
343	20240529	144700	12943130	8090	8090	8090	8090	0
344	20240529	144600	12943130	8090	8090	8090	8090	0
345	20240529	144500	12943130	8090	8090	8090	8090	0
346	20240529	144400	12943130	8090	8090	8090	8090	0
347	20240529	144300	12943130	8090	8090	8090	8090	0
348	20240529	144200	12943130	8090	8090	8090	8090	0
349	20240529	144100	12943130	8090	8090	8090	8090	0
350	20240529	144000	12943130	8090	8090	8090	8090	0
351	20240529	143900	12943130	8090	8090	8090	8090	0
352	20240529	143800	12943130	8090	8090	8090	8090	0
353	20240529	143700	12943130	8090	8090	8090	8090	0
354	20240529	143600	12943130	8090	8090	8090	8090	0
355	20240529	143500	12943130	8090	8090	8090	8090	0
356	20240529	143400	12943130	8090	8090	8090	8090	0
357	20240529	143300	12943130	8090	8090	8090	8090	0
358	20240529	143200	12943130	8090	8090	8090	8090	0
359	20240529	143100	12943130	8090	8090	8090	8090	0
360	20240529	143000	12943130	8090	8090	8090	8090	0
361	20240529	142900	12943130	8090	8090	8090	8090	0
362	20240529	142800	12943130	8090	8090	8090	8090	0
363	20240529	142700	12943130	8090	8090	8090	8090	0
364	20240529	142600	12943130	8090	8090	8090	8090	0
365	20240529	142500	12943130	8090	8090	8090	8090	0
366	20240529	142400	12943130	8090	8090	8090	8090	0
367	20240529	142300	12943130	8090	8090	8090	8090	0
368	20240529	142200	12943130	8090	8090	8090	8090	0
369	20240529	142100	12943130	8090	8090	8090	8090	0
370	20240529	142000	12943130	8090	8090	8090	8090	0
371	20240529	141900	12943130	8090	8090	8090	8090	0
372	20240529	141800	12943130	8090	8090	8090	8090	0
373	20240529	141700	12943130	8090	8090	8090	8090	0
374	20240529	141600	12943130	8090	8090	8090	8090	0
375	20240529	141500	12943130	8090	8090	8090	8090	0
376	20240529	141400	12943130	8090	8090	8090	8090	0
377	20240529	141300	12943130	8090	8090	8090	8090	0
378	20240529	141200	12943130	8090	8090	8090	8090	0
379	20240529	141100	12943130	8090	8090	8090	8090	0
380	20240529	141000	12943130	8090	8090	8090	8090	0
381	20240529	140900	12943130	8090	8090	8090	8090	0
382	20240529	140800	12943130	8090	8090	8090	8090	0
383	20240529	140700	12943130	8090	8090	8090	8090	0
384	20240529	140600	12943130	8090	8090	8090	8090	0
385	20240529	140500	12943130	8090	8090	8090	8090	0
386	20240529	140400	12943130	8090	8090	8090	8090	0
387	20240529	140300	12943130	8090	8090	8090	8090	0
388	20240529	140200	12943130	8090	8090	8090	8090	0
389	20240529	140100	12943130	8090	8090	8090	8090	0
390	20240529	140000	12943130	8090	8090	8090	8090	0
391	20240529	135900	12943130	8090	8090	8090	8090	0
392	20240529	135800	12943130	8090	8090	8090	8090	0
393	20240529	135700	12943130	8090	8090	8090	8090	0
394	20240529	135600	12943130	8090	8090	8090	8090	0
395	20240529	135500	12943130	8090	8090	8090	8090	0
396	20240529	135400	12943130	8090	8090	8090	8090	0
397	20240529	135300	12943130	8090	8090	8090	8090	0
398	20240529	135200	12943130	8090	8090	8090	8090	0
399	20240529	135100	12943130	8090	8090	8090	8090	0
400	20240529	135000	12943130	8090	8090	8090	8090	0
401	20240529	134900	12943130	8090	8090	8090	8090	0
402	20240529	134800	12943130	8090	8090	8090	8090	0
403	20240529	134700	12943130	8090	8090	8090	8090	0
404	20240529	134600	12943130	8090	8090	8090	8090	0
405	20240529	134500	12943130	8090	8090	8090	8090	0
406	20240529	134400	12943130	8090	8090	8090	8090	0
407	20240529	134300	12943130	8090	8090	8090	8090	0
408	20240529	134200	12943130	8090	8090	8090	8090	0
409	20240529	134100	12943130	8090	8090	8090	8090	0
410	20240529	134000	12943130	8090	8090	8090	8090	0
411	20240529	133900	12943130	8090	8090	8090	8090	0
412	20240529	133800	12943130	8090	8090	8090	8090	0
413	20240529	133700	12943130	8090	8090	8090	8090	0
414	20240529	133600	12943130	8090	8090	8090	8090	0
415	20240529	133500	12943130	8090	8090	8090	8090	0
416	20240529	133400	12943130	8090	8090	8090	8090	0
417	20240529	133300	12943130	8090	8090	8090	8090	0
418	20240529	133200	12943130	8090	8090	8090	8090	0
419	20240529	133100	12943130	8090	8090	8090	8090	0
420	20240529	133000	12943130	8090	8090	8090	8090	0
421	20240529	132900	12943130	8090	8090	8090	8090	0
422	20240529	132800	12943130	8090	8090	8090	8090	0
423	20240529	132700	12943130	8090	8090	8090	8090	0
424	20240529	132600	12943130	8090	8090	8090	8090	0
425	20240529	132500	12943130	8090	8090	8090	8090	0
426	20240529	132400	12943130	8090	8090	8090	8090	0
427	20240529	132300	12943130	8090	8090	8090	8090	0
428	20240529	132200	12943130	8090	8090	8090	8090	0
429	20240529	132100	12943130	8090	8090	8090	8090	0
430	20240529	132000	12943130	8090	8090	8090	8090	0
431	20240529	131900	12943130	8090	8090	8090	8090	0
432	20240529	131800	12943130	8090	8090	8090	8090	0
433	20240529	131700	12943130	8090	8090	8090	8090	0
434	20240529	131600	12943130	8090	8090	8090	8090	0
435	20240529	131500	12943130	8090	8090	8090	8090	0
436	20240529	131400	12943130	8090	8090	8090	8090	0
437	20240529	131300	12943130	8090	8090	8090	8090	0
438	20240529	131200	12943130	8090	8090	8090	8090	0
439	20240529	131100	12943130	8090	8090	8090	8090	0
440	20240529	131000	12943130	8090	8090	8090	8090	0
441	20240529	130900	12943130	8090	8090	8090	8090	0
442	20240529	130800	12943130	8090	8090	8090	8090	0
443	20240529	130700	12943130	8090	8090	8090	8090	0
444	20240529	130600	12943130	8090	8090	8090	8090	0
445	20240529	130500	12943130	8090	8090	8090	8090	0
446	20240529	130400	12943130	8090	8090	8090	8090	0
447	20240529	130300	12943130	8090	8090	8090	8090	0
448	20240529	130200	12943130	8090	8090	8090	8090	0
449	20240529	130100	12943130	8090	8090	8090	8090	0
450	20240529	130000	12943130	8090	8090	8090	8090	0
451	20240529	125900	12943130	8090	8090	8090	8090	0
452	20240529	125800	12943130	8090	8090	8090	8090	0
453	20240529	125700	12943130	8090	8090	8090	8090	0
454	20240529	125600	12943130	8090	8090	8090	8090	0
455	20240529	125500	12943130	8090	8090	8090	8090	0
456	20240529	125400	12943130	8090	8090	8090	8090	0
457	20240529	125300	12943130	8090	8090	8090	8090	0
458	20240529	125200	12943130	8090	8090	8090	8090	0
459	20240529	125100	12943130	8090	8090	8090	8090	0
460	20240529	125000	12943130	8090	8090	8090	8090	0
461	20240529	124900	12943130	8090	8090	8090	8090	0
462	20240529	124800	12943130	8090	8090	8090	8090	2
463	20240529	124700	12926950	8090	8090	8090	8090	0
464	20240529	124600	12926950	8090	8090	8090	8090	0
465	20240529	124500	12926950	8090	8090	8090	8090	0
466	20240529	124400	12926950	8090	8090	8090	8090	0
467	20240529	124300	12926950	8090	8090	8090	8090	0
468	20240529	124200	12926950	8090	8090	8090	8090	1
469	20240529	124100	12918860	8090	8090	8090	8090	0
470	20240529	124000	12918860	8090	8090	8090	8090	0
471	20240529	123900	12918860	8090	8090	8090	8090	0
472	20240529	123800	12918860	8090	8090	8090	8090	0
473	20240529	123700	12918860	8090	8090	8090	8090	0
474	20240529	123600	12918860	8090	8090	8090	8090	0
475	20240529	123500	12918860	8090	8090	8090	8090	0
476	20240529	123400	12918860	8090	8090	8090	8090	0
477	20240529	123300	12918860	8090	8090	8090	8090	0
478	20240529	123200	12918860	8090	8090	8090	8090	0
479	20240529	123100	12918860	8090	8090	8090	8090	0
480	20240529	123000	12918860	8090	8090	8090	8090	0
481	20240529	122900	12918860	8090	8090	8090	8090	0
482	20240529	122800	12918860	8090	8090	8090	8090	1
483	20240529	122700	12910770	7800	7800	7800	7800	0
484	20240529	122600	12910770	7800	7800	7800	7800	0
485	20240529	122500	12910770	7800	7800	7800	7800	0
486	20240529	122400	12910770	7800	7800	7800	7800	0
487	20240529	122300	12910770	7800	7800	7800	7800	0
488	20240529	122200	12910770	7800	7800	7800	7800	0
489	20240529	122100	12910770	7800	7800	7800	7800	0
490	20240529	122000	12910770	7800	7800	7800	7800	0
491	20240529	121900	12910770	7800	7800	7800	7800	0
492	20240529	121800	12910770	7800	7800	7800	7800	0
493	20240529	121700	12910770	7800	7800	7800	7800	0
494	20240529	121600	12910770	7800	7800	7800	7800	0
495	20240529	121500	12910770	7800	7800	7800	7800	0
496	20240529	121400	12910770	7800	7800	7800	7800	0
497	20240529	121300	12910770	7800	7800	7800	7800	0
498	20240529	121200	12910770	7800	7800	7800	7800	0
499	20240529	121100	12910770	7800	7800	7800	7800	0
500	20240529	121000	12910770	7800	7800	7800	7800	0
501	20240529	120900	12910770	7800	7800	7800	7800	0
502	20240529	120800	12910770	7800	7800	7800	7800	0
503	20240529	120700	12910770	7800	7800	7800	7800	0
504	20240529	120600	12910770	7800	7800	7800	7800	0
505	20240529	120500	12910770	7800	7800	7800	7800	0
506	20240529	120400	12910770	7800	7800	7800	7800	0
507	20240529	120300	12910770	7800	7800	7800	7800	0
508	20240529	120200	12910770	7800	7800	7800	7800	0
509	20240529	120100	12910770	7800	7800	7800	7800	0
510	20240529	120000	12910770	7800	7800	7800	7800	0
511	20240529	115900	12910770	7800	7800	7800	7800	0
512	20240529	115800	12910770	7800	7800	7800	7800	1
513	20240529	115700	12902970	8080	8080	8080	8080	0
514	20240529	115600	12902970	8080	8080	8080	8080	0
515	20240529	115500	12902970	8080	8080	8080	8080	0
516	20240529	115400	12902970	8080	8080	8080	8080	0
517	20240529	115300	12902970	8080	8080	8080	8080	0
518	20240529	115200	12902970	8080	8080	8080	8080	0
519	20240529	115100	12902970	8080	8080	8080	8080	0
520	20240529	115000	12902970	8080	8080	8080	8080	0
521	20240529	114900	12902970	8080	8080	8080	8080	0
522	20240529	114800	12902970	8080	8080	8080	8080	0
523	20240529	114700	12902970	8080	8080	8080	8080	0
524	20240529	114600	12902970	8080	8080	8080	8080	0
525	20240529	114500	12902970	8080	8080	8080	8080	0
526	20240529	114400	12902970	8080	8080	8080	8080	0
527	20240529	114300	12902970	8080	8080	8080	8080	0
528	20240529	114200	12902970	8080	8080	8080	8080	0
529	20240529	114100	12902970	8080	8080	8080	8080	0
530	20240529	114000	12902970	8080	8080	8080	8080	0
531	20240529	113900	12902970	8080	8080	8080	8080	0
532	20240529	113800	12902970	8080	8080	8080	8080	0
533	20240529	113700	12902970	8080	8080	8080	8080	0
534	20240529	113600	12902970	8080	8080	8080	8080	0
535	20240529	113500	12902970	8080	8080	8080	8080	0
536	20240529	113400	12902970	8080	8080	8080	8080	0
537	20240529	113300	12902970	8080	8080	8080	8080	0
538	20240529	113200	12902970	8080	8080	8080	8080	0
539	20240529	113100	12902970	8080	8080	8080	8080	0
540	20240529	113000	12902970	8080	8080	8080	8080	0
541	20240529	112900	12902970	8080	8080	8080	8080	0
542	20240529	112800	12902970	8080	8080	8080	8080	0
543	20240529	112700	12902970	8080	8080	8080	8080	0
544	20240529	112600	12902970	8080	8080	8080	8080	0
545	20240529	112500	12902970	8080	8080	8080	8080	0
546	20240529	112400	12902970	8080	8080	8080	8080	0
547	20240529	112300	12902970	8080	8080	8080	8080	0
548	20240529	112200	12902970	8080	8080	8080	8080	0
549	20240529	112100	12902970	8080	8080	8080	8080	0
550	20240529	112000	12902970	8080	8080	8080	8080	0
551	20240529	111900	12902970	8080	8080	8080	8080	0
552	20240529	111800	12902970	8080	8080	8080	8080	0
553	20240529	111700	12902970	8080	8080	8080	8080	0
554	20240529	111600	12902970	8080	8080	8080	8080	0
555	20240529	111500	12902970	8080	8080	8080	8080	0
556	20240529	111400	12902970	8080	8080	8080	8080	0
557	20240529	111300	12902970	8080	8080	8080	8080	0
558	20240529	111200	12902970	8080	8080	8080	8080	0
559	20240529	111100	12902970	8080	8080	8080	8080	0
560	20240529	111000	12902970	8080	8080	8080	8080	0
561	20240529	110900	12902970	8080	8080	8080	8080	0
562	20240529	110800	12902970	8080	8080	8080	8080	0
563	20240529	110700	12902970	8080	8080	8080	8080	0
564	20240529	110600	12902970	8080	8080	8080	8080	0
565	20240529	110500	12902970	8080	8080	8080	8080	0
566	20240529	110400	12902970	8080	8080	8080	8080	0
567	20240529	110300	12902970	8080	8080	8080	8080	0
568	20240529	110200	12902970	8080	8000	8080	8000	500
569	20240529	110100	8898890	8000	8000	8000	8000	0
570	20240529	110000	8898890	8000	8000	8000	8000	0
571	20240529	105900	8898890	8000	8000	8000	8000	0
572	20240529	105800	8898890	8000	8000	8000	8000	0
573	20240529	105700	8898890	8000	8000	8000	8000	0
574	20240529	105600	8898890	8000	8000	8000	8000	0
575	20240529	105500	8898890	8000	8000	8000	8000	0
576	20240529	105400	8898890	8000	8000	8000	8000	0
577	20240529	105300	8898890	8000	8000	8000	8000	0
578	20240529	105200	8898890	8000	8000	8000	8000	0
579	20240529	105100	8898890	8000	8000	8000	8000	0
580	20240529	105000	8898890	8000	8000	8000	8000	0
581	20240529	104900	8898890	8000	8000	8000	8000	0
582	20240529	104800	8898890	8000	8000	8000	8000	0
583	20240529	104700	8898890	8000	8000	8000	8000	0
584	20240529	104600	8898890	8000	8000	8000	8000	0
585	20240529	104500	8898890	8000	8000	8000	8000	0
586	20240529	104400	8898890	8000	8000	8000	8000	0
587	20240529	104300	8898890	8000	8000	8000	8000	0
588	20240529	104200	8898890	8000	8000	8000	8000	0
589	20240529	104100	8898890	8000	8000	8000	8000	0
590	20240529	104000	8898890	8000	8000	8000	8000	0
591	20240529	103900	8898890	8000	8000	8000	8000	0
592	20240529	103800	8898890	8000	8000	8000	8000	0
593	20240529	103700	8898890	8000	8000	8000	8000	0
594	20240529	103600	8898890	8000	8000	8000	8000	0
595	20240529	103500	8898890	8000	8000	8000	8000	0
596	20240529	103400	8898890	8000	8000	8000	8000	0
597	20240529	103300	8898890	8000	8000	8000	8000	0
598	20240529	103200	8898890	8000	8000	8000	8000	0
599	20240529	103100	8898890	8000	8000	8000	8000	0
600	20240529	103000	8898890	8000	8000	8000	8000	0
601	20240529	102900	8898890	8000	8000	8000	8000	0
602	20240529	102800	8898890	8000	8000	8000	8000	0
603	20240529	102700	8898890	8000	8000	8000	8000	0
604	20240529	102600	8898890	8000	8000	8000	8000	0
605	20240529	102500	8898890	8000	8000	8000	8000	0
606	20240529	102400	8898890	8000	8000	8000	8000	0
607	20240529	102300	8898890	8000	8000	8000	8000	0
608	20240529	102200	8898890	8000	8000	8000	8000	0
609	20240529	102100	8898890	8000	8000	8000	8000	0
610	20240529	102000	8898890	8000	8000	8000	8000	0
611	20240529	101900	8898890	8000	8000	8000	8000	0
612	20240529	101800	8898890	8000	8000	8000	8000	0
613	20240529	101700	8898890	8000	8000	8000	8000	0
614	20240529	101600	8898890	8000	8000	8000	8000	0
615	20240529	101500	8898890	8000	8000	8000	8000	0
616	20240529	101400	8898890	8000	8000	8000	8000	0
617	20240529	101300	8898890	8000	8000	8000	8000	0
618	20240529	101200	8898890	8000	8000	8000	8000	0
619	20240529	101100	8898890	8000	8000	8000	8000	0
620	20240529	101000	8898890	8000	8000	8000	8000	1
621	20240529	100900	8890890	7630	7630	7630	7630	0
622	20240529	100800	8890890	7630	7630	7630	7630	0
623	20240529	100700	8890890	7630	7630	7630	7630	0
624	20240529	100600	8890890	7630	7630	7630	7630	0
625	20240529	100500	8890890	7630	7630	7630	7630	0
626	20240529	100400	8890890	7630	7630	7630	7630	0
627	20240529	100300	8890890	7630	7630	7630	7630	0
628	20240529	100200	8890890	7630	7630	7630	7630	0
629	20240529	100100	8890890	7630	7630	7630	7630	0
630	20240529	100000	8890890	7630	7630	7630	7630	0
631	20240529	095900	8890890	7630	7630	7630	7630	0
632	20240529	095800	8890890	7630	7630	7630	7630	0
633	20240529	095700	8890890	7630	7630	7630	7630	0
634	20240529	095600	8890890	7630	7630	7630	7630	0
635	20240529	095500	8890890	7630	7630	7630	7630	0
636	20240529	095400	8890890	7630	7630	7630	7630	0
637	20240529	095300	8890890	7630	7630	7630	7630	0
638	20240529	095200	8890890	7630	7630	7630	7630	0
639	20240529	095100	8890890	7630	7630	7630	7630	0
640	20240529	095000	8890890	7630	7630	7630	7630	0
641	20240529	094900	8890890	7630	7630	7630	7630	0
642	20240529	094800	8890890	7630	7630	7630	7630	0
643	20240529	094700	8890890	7630	7630	7630	7630	0
644	20240529	094600	8890890	7630	7630	7630	7630	0
645	20240529	094500	8890890	7630	7630	7630	7630	0
646	20240529	094400	8890890	7630	7630	7630	7630	0
647	20240529	094300	8890890	7630	7630	7630	7630	0
648	20240529	094200	8890890	7630	7630	7630	7630	0
649	20240529	094100	8890890	7630	7630	7630	7630	0
650	20240529	094000	8890890	7630	7630	7630	7630	0
651	20240529	093900	8890890	7630	7630	7630	7630	1
652	20240529	093800	8883260	8090	8090	8090	8090	0
653	20240529	093700	8883260	8090	8090	8090	8090	0
654	20240529	093600	8883260	8090	8090	8090	8090	0
655	20240529	093500	8883260	8090	8090	8090	8090	0
656	20240529	093400	8883260	8090	8090	8090	8090	0
657	20240529	093300	8883260	8090	8090	8090	8090	0
658	20240529	093200	8883260	8090	8090	8090	8090	0
659	20240529	093100	8883260	8090	8090	8090	8090	0
660	20240529	093000	8883260	8090	8090	8090	8090	0
661	20240529	092900	8883260	8090	8090	8090	8090	0
662	20240529	092800	8883260	8090	8090	8090	8090	0
663	20240529	092700	8883260	8090	8090	8090	8090	0
664	20240529	092600	8883260	8090	8090	8090	8090	0
665	20240529	092500	8883260	8090	8090	8090	8090	0
666	20240529	092400	8883260	8090	8090	8090	8090	0
667	20240529	092300	8883260	8090	8090	8090	8090	0
668	20240529	092200	8883260	8090	8090	8090	8090	0
669	20240529	092100	8883260	8090	8090	8090	8090	0
670	20240529	092000	8883260	8090	8090	8090	8090	0
671	20240529	091900	8883260	8090	8090	8090	8090	0
672	20240529	091800	8883260	8090	8090	8090	8090	0
673	20240529	091700	8883260	8090	8090	8090	8090	0
674	20240529	091600	8883260	8090	8090	8090	8090	0
675	20240529	091500	8883260	8090	8070	8090	8070	400
676	20240529	091400	5651900	8090	8090	8090	8090	0
677	20240529	091300	5651900	8090	7880	8090	7880	700
678	20240529	091200	0	7890	7890	7890	7890	0
679	20240529	091100	0	7890	7890	7890	7890	0
680	20240529	091000	0	7890	7890	7890	7890	0
681	20240529	090900	0	7890	7890	7890	7890	0
682	20240529	090800	0	7890	7890	7890	7890	0
683	20240529	090700	0	7890	7890	7890	7890	0
684	20240529	090600	0	7890	7890	7890	7890	0
685	20240529	090500	0	7890	7890	7890	7890	0
686	20240529	090400	0	7890	7890	7890	7890	0
687	20240529	090300	0	7890	7890	7890	7890	0
688	20240529	090200	0	7890	7890	7890	7890	0
689	20240529	090100	0	7890	7890	7890	7890	0
690	20240529	090000	0	7890	7890	7890	7890	0