KissMeData/005800/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	184500	11197080	9270	9270	9270	9270	24
3	20240523	184400	11197080	9270	9270	9270	9270	0
4	20240523	184300	11197080	9270	9270	9270	9270	0
5	20240523	184200	11197080	9270	9270	9270	9270	0
6	20240523	184100	11197080	9270	9270	9270	9270	0
7	20240523	184000	11197080	9270	9270	9270	9270	0
8	20240523	183900	11197080	9270	9270	9270	9270	0
9	20240523	183800	11197080	9270	9270	9270	9270	0
10	20240523	183700	11197080	9270	9270	9270	9270	0
11	20240523	183600	11197080	9270	9270	9270	9270	0
12	20240523	183500	11197080	9270	9270	9270	9270	0
13	20240523	183400	11197080	9270	9270	9270	9270	0
14	20240523	183300	11197080	9270	9270	9270	9270	0
15	20240523	183200	11197080	9270	9270	9270	9270	0
16	20240523	183100	11197080	9270	9270	9270	9270	0
17	20240523	183000	11197080	9270	9270	9270	9270	0
18	20240523	182900	11197080	9270	9270	9270	9270	0
19	20240523	182800	11197080	9270	9270	9270	9270	0
20	20240523	182700	11197080	9270	9270	9270	9270	0
21	20240523	182600	11197080	9270	9270	9270	9270	0
22	20240523	182500	11197080	9270	9270	9270	9270	0
23	20240523	182400	11197080	9270	9270	9270	9270	0
24	20240523	182300	11197080	9270	9270	9270	9270	0
25	20240523	182200	11197080	9270	9270	9270	9270	0
26	20240523	182100	11197080	9270	9270	9270	9270	0
27	20240523	182000	11197080	9270	9270	9270	9270	0
28	20240523	181900	11197080	9270	9270	9270	9270	0
29	20240523	181800	11197080	9270	9270	9270	9270	0
30	20240523	181700	11197080	9270	9270	9270	9270	0
31	20240523	181600	11197080	9270	9270	9270	9270	0
32	20240523	181500	11197080	9270	9270	9270	9270	24
33	20240523	181400	11197080	9270	9270	9270	9270	0
34	20240523	181300	11197080	9270	9270	9270	9270	0
35	20240523	181200	11197080	9270	9270	9270	9270	0
36	20240523	181100	11197080	9270	9270	9270	9270	0
37	20240523	181000	11197080	9270	9270	9270	9270	0
38	20240523	180900	11197080	9270	9270	9270	9270	0
39	20240523	180800	11197080	9270	9270	9270	9270	0
40	20240523	180700	11197080	9270	9270	9270	9270	0
41	20240523	180600	11197080	9270	9270	9270	9270	0
42	20240523	180500	11197080	9270	9270	9270	9270	0
43	20240523	180400	11197080	9270	9270	9270	9270	0
44	20240523	180300	11197080	9270	9270	9270	9270	0
45	20240523	180200	11197080	9270	9270	9270	9270	0
46	20240523	180100	11197080	9270	9270	9270	9270	0
47	20240523	180000	11197080	9270	9270	9270	9270	0
48	20240523	175900	11197080	9270	9270	9270	9270	0
49	20240523	175800	11197080	9270	9270	9270	9270	0
50	20240523	175700	11197080	9270	9270	9270	9270	0
51	20240523	175600	11197080	9270	9270	9270	9270	0
52	20240523	175500	11197080	9270	9270	9270	9270	0
53	20240523	175400	11197080	9270	9270	9270	9270	0
54	20240523	175300	11197080	9270	9270	9270	9270	0
55	20240523	175200	11197080	9270	9270	9270	9270	0
56	20240523	175100	11197080	9270	9270	9270	9270	0
57	20240523	175000	11197080	9270	9270	9270	9270	0
58	20240523	174900	11197080	9270	9270	9270	9270	0
59	20240523	174800	11197080	9270	9270	9270	9270	0
60	20240523	174700	11197080	9270	9270	9270	9270	0
61	20240523	174600	11197080	9270	9270	9270	9270	0
62	20240523	174500	11197080	9270	9270	9270	9270	24
63	20240523	174400	11197080	9270	9270	9270	9270	0
64	20240523	174300	11197080	9270	9270	9270	9270	0
65	20240523	174200	11197080	9270	9270	9270	9270	0
66	20240523	174100	11197080	9270	9270	9270	9270	0
67	20240523	174000	11197080	9270	9270	9270	9270	0
68	20240523	173900	11197080	9270	9270	9270	9270	0
69	20240523	173800	11197080	9270	9270	9270	9270	0
70	20240523	173700	11197080	9270	9270	9270	9270	0
71	20240523	173600	11197080	9270	9270	9270	9270	0
72	20240523	173500	11197080	9270	9270	9270	9270	0
73	20240523	173400	11197080	9270	9270	9270	9270	0
74	20240523	173300	11197080	9270	9270	9270	9270	0
75	20240523	173200	11197080	9270	9270	9270	9270	0
76	20240523	173100	11197080	9270	9270	9270	9270	0
77	20240523	173000	11197080	9270	9270	9270	9270	0
78	20240523	172900	11197080	9270	9270	9270	9270	0
79	20240523	172800	11197080	9270	9270	9270	9270	0
80	20240523	172700	11197080	9270	9270	9270	9270	0
81	20240523	172600	11197080	9270	9270	9270	9270	0
82	20240523	172500	11197080	9270	9270	9270	9270	0
83	20240523	172400	11197080	9270	9270	9270	9270	0
84	20240523	172300	11197080	9270	9270	9270	9270	0
85	20240523	172200	11197080	9270	9270	9270	9270	0
86	20240523	172100	11197080	9270	9270	9270	9270	0
87	20240523	172000	11197080	9270	9270	9270	9270	0
88	20240523	171900	11197080	9270	9270	9270	9270	0
89	20240523	171800	11197080	9270	9270	9270	9270	0
90	20240523	171700	11197080	9270	9270	9270	9270	0
91	20240523	171600	11197080	9270	9270	9270	9270	0
92	20240523	171500	11197080	9270	9270	9270	9270	24
93	20240523	171400	11197080	9270	9270	9270	9270	0
94	20240523	171300	11197080	9270	9270	9270	9270	0
95	20240523	171200	11197080	9270	9270	9270	9270	0
96	20240523	171100	11197080	9270	9270	9270	9270	0
97	20240523	171000	11197080	9270	9270	9270	9270	0
98	20240523	170900	11197080	9270	9270	9270	9270	0
99	20240523	170800	11197080	9270	9270	9270	9270	0
100	20240523	170700	11197080	9270	9270	9270	9270	0
101	20240523	170600	11197080	9270	9270	9270	9270	0
102	20240523	170500	11197080	9270	9270	9270	9270	0
103	20240523	170400	11197080	9270	9270	9270	9270	0
104	20240523	170300	11197080	9270	9270	9270	9270	0
105	20240523	170200	11197080	9270	9270	9270	9270	0
106	20240523	170100	11197080	9270	9270	9270	9270	0
107	20240523	170000	11197080	9270	9270	9270	9270	0
108	20240523	165900	11197080	9270	9270	9270	9270	0
109	20240523	165800	11197080	9270	9270	9270	9270	0
110	20240523	165700	11197080	9270	9270	9270	9270	0
111	20240523	165600	11197080	9270	9270	9270	9270	0
112	20240523	165500	11197080	9270	9270	9270	9270	0
113	20240523	165400	11197080	9270	9270	9270	9270	0
114	20240523	165300	11197080	9270	9270	9270	9270	0
115	20240523	165200	11197080	9270	9270	9270	9270	0
116	20240523	165100	11197080	9270	9270	9270	9270	0
117	20240523	165000	11197080	9270	9270	9270	9270	0
118	20240523	164900	11197080	9270	9270	9270	9270	0
119	20240523	164800	11197080	9270	9270	9270	9270	0
120	20240523	164700	11197080	9270	9270	9270	9270	0
121	20240523	164600	11197080	9270	9270	9270	9270	0
122	20240523	164500	11197080	9270	9270	9270	9270	24
123	20240523	164400	11197080	9270	9270	9270	9270	0
124	20240523	164300	11197080	9270	9270	9270	9270	0
125	20240523	164200	11197080	9270	9270	9270	9270	0
126	20240523	164100	11197080	9270	9270	9270	9270	0
127	20240523	164000	11197080	9270	9270	9270	9270	0
128	20240523	163900	11197080	9270	9270	9270	9270	0
129	20240523	163800	11197080	9270	9270	9270	9270	0
130	20240523	163700	11197080	9270	9270	9270	9270	0
131	20240523	163600	11197080	9270	9270	9270	9270	0
132	20240523	163500	11197080	9270	9270	9270	9270	0
133	20240523	163400	11197080	9270	9270	9270	9270	0
134	20240523	163300	11197080	9270	9270	9270	9270	0
135	20240523	163200	11197080	9270	9270	9270	9270	0
136	20240523	163100	11197080	9270	9270	9270	9270	0
137	20240523	163000	11197080	9270	9270	9270	9270	0
138	20240523	162900	11197080	9270	9270	9270	9270	0
139	20240523	162800	11197080	9270	9270	9270	9270	0
140	20240523	162700	11197080	9270	9270	9270	9270	0
141	20240523	162600	11197080	9270	9270	9270	9270	0
142	20240523	162500	11197080	9270	9270	9270	9270	0
143	20240523	162400	11197080	9270	9270	9270	9270	0
144	20240523	162300	11197080	9270	9270	9270	9270	0
145	20240523	162200	11197080	9270	9270	9270	9270	0
146	20240523	162100	11197080	9270	9270	9270	9270	0
147	20240523	162000	11197080	9270	9270	9270	9270	0
148	20240523	161900	11197080	9270	9270	9270	9270	0
149	20240523	161800	11197080	9270	9270	9270	9270	0
150	20240523	161700	11197080	9270	9270	9270	9270	0
151	20240523	161600	11197080	9270	9270	9270	9270	0
152	20240523	161500	11197080	9270	9270	9270	9270	24
153	20240523	161400	11197080	9270	9270	9270	9270	0
154	20240523	161300	11197080	9270	9270	9270	9270	0
155	20240523	161200	11197080	9270	9270	9270	9270	0
156	20240523	161100	11197080	9270	9270	9270	9270	0
157	20240523	161000	11197080	9270	9270	9270	9270	0
158	20240523	160900	11197080	9270	9270	9270	9270	0
159	20240523	160800	11197080	9270	9270	9270	9270	0
160	20240523	160700	11197080	9270	9270	9270	9270	0
161	20240523	160600	11197080	9270	9270	9270	9270	0
162	20240523	160500	11197080	9270	9270	9270	9270	0
163	20240523	160400	11197080	9270	9270	9270	9270	0
164	20240523	160300	11197080	9270	9270	9270	9270	0
165	20240523	160200	11197080	9270	9270	9270	9270	0
166	20240523	160100	11197080	9270	9270	9270	9270	0
167	20240523	160000	11197080	9270	9270	9270	9270	0
168	20240523	155900	11197080	9270	9270	9270	9270	0
169	20240523	155800	11197080	9270	9270	9270	9270	0
170	20240523	155700	11197080	9270	9270	9270	9270	0
171	20240523	155600	11197080	9270	9270	9270	9270	0
172	20240523	155500	11197080	9270	9270	9270	9270	0
173	20240523	155400	11197080	9270	9270	9270	9270	0
174	20240523	155300	11197080	9270	9270	9270	9270	0
175	20240523	155200	11197080	9270	9270	9270	9270	0
176	20240523	155100	11197080	9270	9270	9270	9270	0
177	20240523	155000	11197080	9270	9270	9270	9270	0
178	20240523	154900	11197080	9270	9270	9270	9270	0
179	20240523	154800	11197080	9270	9270	9270	9270	0
180	20240523	154700	11197080	9270	9270	9270	9270	0
181	20240523	154600	11197080	9270	9270	9270	9270	0
182	20240523	154500	11197080	9270	9270	9270	9270	24
183	20240523	154400	11197080	9270	9270	9270	9270	0
184	20240523	154300	11197080	9270	9270	9270	9270	0
185	20240523	154200	11197080	9270	9270	9270	9270	0
186	20240523	154100	11197080	9270	9270	9270	9270	0
187	20240523	154000	11197080	9270	9270	9270	9270	0
188	20240523	153900	11197080	9270	9270	9270	9270	0
189	20240523	153800	11197080	9270	9270	9270	9270	0
190	20240523	153700	11197080	9270	9270	9270	9270	0
191	20240523	153600	11197080	9270	9270	9270	9270	0
192	20240523	153500	11197080	9270	9270	9270	9270	0
193	20240523	153400	11197080	9270	9270	9270	9270	0
194	20240523	153300	11197080	9270	9270	9270	9270	0
195	20240523	153200	11197080	9270	9270	9270	9270	0
196	20240523	153100	11197080	9270	9270	9270	9270	0
197	20240523	153000	11197080	9270	9270	9270	9270	24
198	20240523	152900	10974600	9230	9230	9230	9230	0
199	20240523	152800	10974600	9230	9230	9230	9230	0
200	20240523	152700	10974600	9230	9230	9230	9230	0
201	20240523	152600	10974600	9230	9230	9230	9230	0
202	20240523	152500	10974600	9230	9230	9230	9230	0
203	20240523	152400	10974600	9230	9230	9230	9230	0
204	20240523	152300	10974600	9230	9230	9230	9230	0
205	20240523	152200	10974600	9230	9230	9230	9230	0
206	20240523	152100	10974600	9230	9230	9230	9230	0
207	20240523	152000	10974600	9230	9230	9230	9230	0
208	20240523	151900	10974600	9230	9230	9230	9230	0
209	20240523	151800	10974600	9230	9230	9230	9230	0
210	20240523	151700	10974600	9230	9230	9230	9230	0
211	20240523	151600	10974600	9230	9230	9230	9230	0
212	20240523	151500	10974600	9230	9230	9230	9230	0
213	20240523	151400	10974600	9230	9230	9230	9230	0
214	20240523	151300	10974600	9230	9230	9230	9230	0
215	20240523	151200	10974600	9230	9230	9230	9230	0
216	20240523	151100	10974600	9230	9230	9230	9230	0
217	20240523	151000	10974600	9230	9230	9230	9230	0
218	20240523	150900	10974600	9230	9230	9230	9230	0
219	20240523	150800	10974600	9230	9230	9230	9230	0
220	20240523	150700	10974600	9230	9230	9230	9230	0
221	20240523	150600	10974600	9230	9230	9230	9230	0
222	20240523	150500	10974600	9230	9230	9230	9230	0
223	20240523	150400	10974600	9230	9230	9230	9230	0
224	20240523	150300	10974600	9230	9230	9230	9230	0
225	20240523	150200	10974600	9230	9230	9230	9230	0
226	20240523	150100	10974600	9230	9230	9230	9230	0
227	20240523	150000	10974600	9230	9230	9230	9230	0
228	20240523	145900	10974600	9230	9230	9230	9230	0
229	20240523	145800	10974600	9230	9230	9230	9230	0
230	20240523	145700	10974600	9230	9230	9230	9230	0
231	20240523	145600	10974600	9230	9230	9230	9230	0
232	20240523	145500	10974600	9230	9230	9230	9230	0
233	20240523	145400	10974600	9230	9230	9230	9230	0
234	20240523	145300	10974600	9230	9230	9230	9230	0
235	20240523	145200	10974600	9230	9230	9230	9230	0
236	20240523	145100	10974600	9230	9230	9230	9230	0
237	20240523	145000	10974600	9230	9230	9230	9230	0
238	20240523	144900	10974600	9230	9230	9230	9230	0
239	20240523	144800	10974600	9230	9230	9230	9230	0
240	20240523	144700	10974600	9230	9230	9230	9230	0
241	20240523	144600	10974600	9230	9230	9230	9230	0
242	20240523	144500	10974600	9230	9230	9230	9230	0
243	20240523	144400	10974600	9230	9230	9230	9230	0
244	20240523	144300	10974600	9230	9230	9230	9230	0
245	20240523	144200	10974600	9230	9230	9230	9230	0
246	20240523	144100	10974600	9230	9230	9230	9230	0
247	20240523	144000	10974600	9230	9230	9230	9230	0
248	20240523	143900	10974600	9230	9230	9230	9230	0
249	20240523	143800	10974600	9230	9230	9230	9230	0
250	20240523	143700	10974600	9230	9230	9230	9230	0
251	20240523	143600	10974600	9230	9230	9230	9230	0
252	20240523	143500	10974600	9230	9230	9230	9230	0
253	20240523	143400	10974600	9230	9230	9230	9230	0
254	20240523	143300	10974600	9230	9230	9230	9230	0
255	20240523	143200	10974600	9230	9230	9230	9230	0
256	20240523	143100	10974600	9230	9230	9230	9230	0
257	20240523	143000	10974600	9230	9230	9230	9230	0
258	20240523	142900	10974600	9230	9230	9230	9230	0
259	20240523	142800	10974600	9230	9230	9230	9230	0
260	20240523	142700	10974600	9230	9230	9230	9230	0
261	20240523	142600	10974600	9230	9230	9230	9230	0
262	20240523	142500	10974600	9230	9230	9230	9230	0
263	20240523	142400	10974600	9230	9230	9230	9230	0
264	20240523	142300	10974600	9230	9230	9230	9230	0
265	20240523	142200	10974600	9230	9230	9230	9230	0
266	20240523	142100	10974600	9230	9230	9230	9230	0
267	20240523	142000	10974600	9230	9230	9230	9230	0
268	20240523	141900	10974600	9230	9230	9230	9230	0
269	20240523	141800	10974600	9230	9230	9230	9230	0
270	20240523	141700	10974600	9230	9230	9230	9230	0
271	20240523	141600	10974600	9230	9230	9230	9230	0
272	20240523	141500	10974600	9230	9230	9230	9230	0
273	20240523	141400	10974600	9230	9230	9230	9230	0
274	20240523	141300	10974600	9230	9230	9230	9230	0
275	20240523	141200	10974600	9230	9230	9230	9230	0
276	20240523	141100	10974600	9230	9230	9230	9230	0
277	20240523	141000	10974600	9230	9230	9230	9230	0
278	20240523	140900	10974600	9230	9230	9230	9230	0
279	20240523	140800	10974600	9230	9230	9230	9230	0
280	20240523	140700	10974600	9230	9230	9230	9230	0
281	20240523	140600	10974600	9230	9230	9230	9230	0
282	20240523	140500	10974600	9230	9230	9230	9230	0
283	20240523	140400	10974600	9230	9230	9230	9230	0
284	20240523	140300	10974600	9230	9230	9230	9230	0
285	20240523	140200	10974600	9230	9230	9230	9230	0
286	20240523	140100	10974600	9230	9230	9230	9230	0
287	20240523	140000	10974600	9230	9230	9230	9230	0
288	20240523	135900	10974600	9230	9230	9230	9230	0
289	20240523	135800	10974600	9230	9230	9230	9230	0
290	20240523	135700	10974600	9230	9230	9230	9230	0
291	20240523	135600	10974600	9230	9230	9230	9230	0
292	20240523	135500	10974600	9230	9230	9230	9230	0
293	20240523	135400	10974600	9230	9230	9230	9230	0
294	20240523	135300	10974600	9230	9230	9230	9230	0
295	20240523	135200	10974600	9230	9230	9230	9230	0
296	20240523	135100	10974600	9230	9230	9230	9230	0
297	20240523	135000	10974600	9230	9230	9230	9230	0
298	20240523	134900	10974600	9230	9230	9230	9230	0
299	20240523	134800	10974600	9230	9230	9230	9230	0
300	20240523	134700	10974600	9230	9230	9230	9230	0
301	20240523	134600	10974600	9230	9230	9230	9230	0
302	20240523	134500	10974600	9230	9230	9230	9230	0
303	20240523	134400	10974600	9230	9230	9230	9230	0
304	20240523	134300	10974600	9230	9230	9230	9230	0
305	20240523	134200	10974600	9230	9230	9230	9230	0
306	20240523	134100	10974600	9230	9240	9240	9230	183
307	20240523	134000	9285500	9270	9270	9270	9270	0
308	20240523	133900	9285500	9270	9270	9270	9270	0
309	20240523	133800	9285500	9270	9270	9270	9270	0
310	20240523	133700	9285500	9270	9270	9270	9270	0
311	20240523	133600	9285500	9270	9270	9270	9270	0
312	20240523	133500	9285500	9270	9270	9270	9270	0
313	20240523	133400	9285500	9270	9270	9270	9270	0
314	20240523	133300	9285500	9270	9270	9270	9270	0
315	20240523	133200	9285500	9270	9270	9270	9270	0
316	20240523	133100	9285500	9270	9270	9270	9270	0
317	20240523	133000	9285500	9270	9270	9270	9270	0
318	20240523	132900	9285500	9270	9270	9270	9270	0
319	20240523	132800	9285500	9270	9270	9270	9270	0
320	20240523	132700	9285500	9270	9270	9270	9270	0
321	20240523	132600	9285500	9270	9270	9270	9270	0
322	20240523	132500	9285500	9270	9270	9270	9270	0
323	20240523	132400	9285500	9270	9270	9270	9270	0
324	20240523	132300	9285500	9270	9270	9270	9270	0
325	20240523	132200	9285500	9270	9270	9270	9270	0
326	20240523	132100	9285500	9270	9270	9270	9270	0
327	20240523	132000	9285500	9270	9270	9270	9270	0
328	20240523	131900	9285500	9270	9270	9270	9270	0
329	20240523	131800	9285500	9270	9270	9270	9270	0
330	20240523	131700	9285500	9270	9270	9270	9270	0
331	20240523	131600	9285500	9270	9270	9270	9270	0
332	20240523	131500	9285500	9270	9270	9270	9270	0
333	20240523	131400	9285500	9270	9270	9270	9270	0
334	20240523	131300	9285500	9270	9270	9270	9270	0
335	20240523	131200	9285500	9270	9270	9270	9270	0
336	20240523	131100	9285500	9270	9270	9270	9270	0
337	20240523	131000	9285500	9270	9270	9270	9270	0
338	20240523	130900	9285500	9270	9270	9270	9270	0
339	20240523	130800	9285500	9270	9270	9270	9270	0
340	20240523	130700	9285500	9270	9270	9270	9270	0
341	20240523	130600	9285500	9270	9270	9270	9270	0
342	20240523	130500	9285500	9270	9270	9270	9270	0
343	20240523	130400	9285500	9270	9270	9270	9270	0
344	20240523	130300	9285500	9270	9270	9270	9270	0
345	20240523	130200	9285500	9270	9230	9270	9230	318
346	20240523	130100	6350320	9230	9230	9230	9230	0
347	20240523	130000	6350320	9230	9230	9230	9230	0
348	20240523	125900	6350320	9230	9230	9230	9230	0
349	20240523	125800	6350320	9230	9230	9230	9230	0
350	20240523	125700	6350320	9230	9230	9230	9230	0
351	20240523	125600	6350320	9230	9230	9230	9230	10
352	20240523	125500	6258020	9230	9230	9230	9230	7
353	20240523	125400	6193410	9230	9230	9230	9230	2
354	20240523	125300	6174950	9230	9230	9230	9230	0
355	20240523	125200	6174950	9230	9230	9230	9230	0
356	20240523	125100	6174950	9230	9230	9230	9230	0
357	20240523	125000	6174950	9230	9230	9230	9230	0
358	20240523	124900	6174950	9230	9230	9230	9230	0
359	20240523	124800	6174950	9230	9230	9230	9230	0
360	20240523	124700	6174950	9230	9230	9230	9230	0
361	20240523	124600	6174950	9230	9230	9230	9230	0
362	20240523	124500	6174950	9230	9230	9230	9230	0
363	20240523	124400	6174950	9230	9230	9230	9230	0
364	20240523	124300	6174950	9230	9230	9230	9230	0
365	20240523	124200	6174950	9230	9230	9230	9230	0
366	20240523	124100	6174950	9230	9230	9230	9230	0
367	20240523	124000	6174950	9230	9230	9230	9230	0
368	20240523	123900	6174950	9230	9230	9230	9230	104
369	20240523	123800	5215030	9230	9230	9230	9230	0
370	20240523	123700	5215030	9230	9230	9230	9230	1
371	20240523	123600	5205800	9230	9230	9230	9230	0
372	20240523	123500	5205800	9230	9230	9230	9230	0
373	20240523	123400	5205800	9230	9230	9230	9230	0
374	20240523	123300	5205800	9230	9230	9230	9230	0
375	20240523	123200	5205800	9230	9230	9230	9230	0
376	20240523	123100	5205800	9230	9230	9230	9230	454
377	20240523	123000	1015380	9230	9230	9230	9230	0
378	20240523	122900	1015380	9230	9230	9230	9230	0
379	20240523	122800	1015380	9230	9230	9230	9230	0
380	20240523	122700	1015380	9230	9230	9230	9230	0
381	20240523	122600	1015380	9230	9230	9230	9230	0
382	20240523	122500	1015380	9230	9230	9230	9230	0
383	20240523	122400	1015380	9230	9230	9230	9230	0
384	20240523	122300	1015380	9230	9230	9230	9230	0
385	20240523	122200	1015380	9230	9230	9230	9230	0
386	20240523	122100	1015380	9230	9230	9230	9230	0
387	20240523	122000	1015380	9230	9230	9230	9230	0
388	20240523	121900	1015380	9230	9230	9230	9230	0
389	20240523	121800	1015380	9230	9230	9230	9230	0
390	20240523	121700	1015380	9230	9230	9230	9230	0
391	20240523	121600	1015380	9230	9230	9230	9230	0
392	20240523	121500	1015380	9230	9230	9230	9230	0
393	20240523	121400	1015380	9230	9230	9230	9230	0
394	20240523	121300	1015380	9230	9230	9230	9230	0
395	20240523	121200	1015380	9230	9230	9230	9230	0
396	20240523	121100	1015380	9230	9230	9230	9230	0
397	20240523	121000	1015380	9230	9230	9230	9230	0
398	20240523	120900	1015380	9230	9230	9230	9230	0
399	20240523	120800	1015380	9230	9230	9230	9230	0
400	20240523	120700	1015380	9230	9230	9230	9230	0
401	20240523	120600	1015380	9230	9230	9230	9230	0
402	20240523	120500	1015380	9230	9230	9230	9230	0
403	20240523	120400	1015380	9230	9230	9230	9230	0
404	20240523	120300	1015380	9230	9230	9230	9230	0
405	20240523	120200	1015380	9230	9230	9230	9230	0
406	20240523	120100	1015380	9230	9230	9230	9230	0
407	20240523	120000	1015380	9230	9230	9230	9230	1
408	20240523	115900	1006150	9230	9230	9230	9230	0
409	20240523	115800	1006150	9230	9230	9230	9230	0
410	20240523	115700	1006150	9230	9230	9230	9230	0
411	20240523	115600	1006150	9230	9230	9230	9230	0
412	20240523	115500	1006150	9230	9230	9230	9230	0
413	20240523	115400	1006150	9230	9230	9230	9230	0
414	20240523	115300	1006150	9230	9230	9230	9230	0
415	20240523	115200	1006150	9230	9230	9230	9230	0
416	20240523	115100	1006150	9230	9230	9230	9230	0
417	20240523	115000	1006150	9230	9230	9230	9230	0
418	20240523	114900	1006150	9230	9230	9230	9230	0
419	20240523	114800	1006150	9230	9230	9230	9230	0
420	20240523	114700	1006150	9230	9230	9230	9230	0
421	20240523	114600	1006150	9230	9230	9230	9230	0
422	20240523	114500	1006150	9230	9230	9230	9230	0
423	20240523	114400	1006150	9230	9230	9230	9230	0
424	20240523	114300	1006150	9230	9230	9230	9230	0
425	20240523	114200	1006150	9230	9230	9230	9230	0
426	20240523	114100	1006150	9230	9230	9230	9230	0
427	20240523	114000	1006150	9230	9230	9230	9230	0
428	20240523	113900	1006150	9230	9230	9230	9230	0
429	20240523	113800	1006150	9230	9230	9230	9230	0
430	20240523	113700	1006150	9230	9230	9230	9230	0
431	20240523	113600	1006150	9230	9230	9230	9230	0
432	20240523	113500	1006150	9230	9230	9230	9230	0
433	20240523	113400	1006150	9230	9230	9230	9230	0
434	20240523	113300	1006150	9230	9230	9230	9230	0
435	20240523	113200	1006150	9230	9230	9230	9230	0
436	20240523	113100	1006150	9230	9230	9230	9230	0
437	20240523	113000	1006150	9230	9230	9230	9230	0
438	20240523	112900	1006150	9230	9230	9230	9230	0
439	20240523	112800	1006150	9230	9230	9230	9230	0
440	20240523	112700	1006150	9230	9230	9230	9230	0
441	20240523	112600	1006150	9230	9230	9230	9230	0
442	20240523	112500	1006150	9230	9230	9230	9230	0
443	20240523	112400	1006150	9230	9230	9230	9230	0
444	20240523	112300	1006150	9230	9230	9230	9230	0
445	20240523	112200	1006150	9230	9230	9230	9230	0
446	20240523	112100	1006150	9230	9230	9230	9230	0
447	20240523	112000	1006150	9230	9230	9230	9230	0
448	20240523	111900	1006150	9230	9230	9230	9230	0
449	20240523	111800	1006150	9230	9230	9230	9230	0
450	20240523	111700	1006150	9230	9230	9230	9230	0
451	20240523	111600	1006150	9230	9230	9230	9230	0
452	20240523	111500	1006150	9230	9230	9230	9230	0
453	20240523	111400	1006150	9230	9230	9230	9230	0
454	20240523	111300	1006150	9230	9230	9230	9230	0
455	20240523	111200	1006150	9230	9230	9230	9230	0
456	20240523	111100	1006150	9230	9230	9230	9230	0
457	20240523	111000	1006150	9230	9230	9230	9230	0
458	20240523	110900	1006150	9230	9230	9230	9230	0
459	20240523	110800	1006150	9230	9230	9230	9230	0
460	20240523	110700	1006150	9230	9230	9230	9230	0
461	20240523	110600	1006150	9230	9230	9230	9230	0
462	20240523	110500	1006150	9230	9230	9230	9230	0
463	20240523	110400	1006150	9230	9230	9230	9230	0
464	20240523	110300	1006150	9230	9230	9230	9230	0
465	20240523	110200	1006150	9230	9230	9230	9230	0
466	20240523	110100	1006150	9230	9230	9230	9230	97
467	20240523	110000	110840	9230	9230	9230	9230	0
468	20240523	105900	110840	9230	9230	9230	9230	0
469	20240523	105800	110840	9230	9230	9230	9230	0
470	20240523	105700	110840	9230	9230	9230	9230	0
471	20240523	105600	110840	9230	9230	9230	9230	0
472	20240523	105500	110840	9230	9230	9230	9230	0
473	20240523	105400	110840	9230	9230	9230	9230	0
474	20240523	105300	110840	9230	9230	9230	9230	0
475	20240523	105200	110840	9230	9230	9230	9230	0
476	20240523	105100	110840	9230	9230	9230	9230	0
477	20240523	105000	110840	9230	9230	9230	9230	0
478	20240523	104900	110840	9230	9230	9230	9230	0
479	20240523	104800	110840	9230	9230	9230	9230	0
480	20240523	104700	110840	9230	9230	9230	9230	0
481	20240523	104600	110840	9230	9230	9230	9230	0
482	20240523	104500	110840	9230	9230	9230	9230	0
483	20240523	104400	110840	9230	9230	9230	9230	0
484	20240523	104300	110840	9230	9230	9230	9230	0
485	20240523	104200	110840	9230	9230	9230	9230	8
486	20240523	104100	37000	9270	9270	9270	9270	0
487	20240523	104000	37000	9270	9270	9270	9270	0
488	20240523	103900	37000	9270	9270	9270	9270	0
489	20240523	103800	37000	9270	9270	9270	9270	0
490	20240523	103700	37000	9270	9270	9270	9270	0
491	20240523	103600	37000	9270	9270	9270	9270	0
492	20240523	103500	37000	9270	9270	9270	9270	0
493	20240523	103400	37000	9270	9270	9270	9270	0
494	20240523	103300	37000	9270	9270	9270	9270	0
495	20240523	103200	37000	9270	9270	9270	9270	0
496	20240523	103100	37000	9270	9270	9270	9270	0
497	20240523	103000	37000	9270	9270	9270	9270	0
498	20240523	102900	37000	9270	9270	9270	9270	0
499	20240523	102800	37000	9270	9270	9270	9270	0
500	20240523	102700	37000	9270	9270	9270	9270	0
501	20240523	102600	37000	9270	9270	9270	9270	0
502	20240523	102500	37000	9270	9270	9270	9270	0
503	20240523	102400	37000	9270	9270	9270	9270	0
504	20240523	102300	37000	9270	9270	9270	9270	0
505	20240523	102200	37000	9270	9270	9270	9270	0
506	20240523	102100	37000	9270	9270	9270	9270	0
507	20240523	102000	37000	9270	9270	9270	9270	0
508	20240523	101900	37000	9270	9270	9270	9270	0
509	20240523	101800	37000	9270	9270	9270	9270	0
510	20240523	101700	37000	9270	9270	9270	9270	0
511	20240523	101600	37000	9270	9270	9270	9270	0
512	20240523	101500	37000	9270	9270	9270	9270	0
513	20240523	101400	37000	9270	9270	9270	9270	0
514	20240523	101300	37000	9270	9270	9270	9270	0
515	20240523	101200	37000	9270	9270	9270	9270	0
516	20240523	101100	37000	9270	9270	9270	9270	0
517	20240523	101000	37000	9270	9270	9270	9270	0
518	20240523	100900	37000	9270	9270	9270	9270	0
519	20240523	100800	37000	9270	9270	9270	9270	0
520	20240523	100700	37000	9270	9270	9270	9270	0
521	20240523	100600	37000	9270	9270	9270	9270	0
522	20240523	100500	37000	9270	9270	9270	9270	0
523	20240523	100400	37000	9270	9270	9270	9270	0
524	20240523	100300	37000	9270	9270	9270	9270	0
525	20240523	100200	37000	9270	9270	9270	9270	0
526	20240523	100100	37000	9270	9270	9270	9270	0
527	20240523	100000	37000	9270	9270	9270	9270	0
528	20240523	095900	37000	9270	9270	9270	9270	0
529	20240523	095800	37000	9270	9270	9270	9270	0
530	20240523	095700	37000	9270	9270	9270	9270	0
531	20240523	095600	37000	9270	9270	9270	9270	0
532	20240523	095500	37000	9270	9270	9270	9270	0
533	20240523	095400	37000	9270	9270	9270	9270	0
534	20240523	095300	37000	9270	9270	9270	9270	0
535	20240523	095200	37000	9270	9270	9270	9270	0
536	20240523	095100	37000	9270	9270	9270	9270	0
537	20240523	095000	37000	9270	9270	9270	9270	0
538	20240523	094900	37000	9270	9270	9270	9270	0
539	20240523	094800	37000	9270	9270	9270	9270	0
540	20240523	094700	37000	9270	9270	9270	9270	0
541	20240523	094600	37000	9270	9270	9270	9270	0
542	20240523	094500	37000	9270	9270	9270	9270	0
543	20240523	094400	37000	9270	9270	9270	9270	0
544	20240523	094300	37000	9270	9270	9270	9270	0
545	20240523	094200	37000	9270	9270	9270	9270	1
546	20240523	094100	27730	9270	9270	9270	9270	0
547	20240523	094000	27730	9270	9270	9270	9270	0
548	20240523	093900	27730	9270	9270	9270	9270	0
549	20240523	093800	27730	9270	9270	9270	9270	1
550	20240523	093700	18460	9230	9230	9230	9230	0
551	20240523	093600	18460	9230	9230	9230	9230	0
552	20240523	093500	18460	9230	9230	9230	9230	0
553	20240523	093400	18460	9230	9230	9230	9230	0
554	20240523	093300	18460	9230	9230	9230	9230	0
555	20240523	093200	18460	9230	9230	9230	9230	0
556	20240523	093100	18460	9230	9230	9230	9230	0
557	20240523	093000	18460	9230	9230	9230	9230	0
558	20240523	092900	18460	9230	9230	9230	9230	0
559	20240523	092800	18460	9230	9230	9230	9230	0
560	20240523	092700	18460	9230	9230	9230	9230	0
561	20240523	092600	18460	9230	9230	9230	9230	0
562	20240523	092500	18460	9230	9230	9230	9230	2
563	20240523	092400	0	9230	9230	9230	9230	0
564	20240523	092300	0	9230	9230	9230	9230	0
565	20240523	092200	0	9230	9230	9230	9230	0
566	20240523	092100	0	9230	9230	9230	9230	0
567	20240523	092000	0	9230	9230	9230	9230	0
568	20240523	091900	0	9230	9230	9230	9230	0
569	20240523	091800	0	9230	9230	9230	9230	0
570	20240523	091700	0	9230	9230	9230	9230	0
571	20240523	091600	0	9230	9230	9230	9230	0
572	20240523	091500	0	9230	9230	9230	9230	0
573	20240523	091400	0	9230	9230	9230	9230	0
574	20240523	091300	0	9230	9230	9230	9230	0
575	20240523	091200	0	9230	9230	9230	9230	0
576	20240523	091100	0	9230	9230	9230	9230	0
577	20240523	091000	0	9230	9230	9230	9230	0
578	20240523	090900	0	9230	9230	9230	9230	0
579	20240523	090800	0	9230	9230	9230	9230	0
580	20240523	090700	0	9230	9230	9230	9230	0
581	20240523	090600	0	9230	9230	9230	9230	0
582	20240523	090500	0	9230	9230	9230	9230	0
583	20240523	090400	0	9230	9230	9230	9230	0
584	20240523	090300	0	9230	9230	9230	9230	0
585	20240523	090200	0	9230	9230	9230	9230	0
586	20240523	090100	0	9230	9230	9230	9230	0
587	20240523	090000	0	9230	9230	9230	9230	0