KissMeData/311060/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211200	7324880	4255	4255	4255	4255	10
3	20240531	211100	7324880	4255	4255	4255	4255	0
4	20240531	211000	7324880	4255	4255	4255	4255	0
5	20240531	210900	7324880	4255	4255	4255	4255	0
6	20240531	210800	7324880	4255	4255	4255	4255	0
7	20240531	210700	7324880	4255	4255	4255	4255	0
8	20240531	210600	7324880	4255	4255	4255	4255	0
9	20240531	210500	7324880	4255	4255	4255	4255	0
10	20240531	210400	7324880	4255	4255	4255	4255	0
11	20240531	210300	7324880	4255	4255	4255	4255	0
12	20240531	210200	7324880	4255	4255	4255	4255	0
13	20240531	210100	7324880	4255	4255	4255	4255	0
14	20240531	210000	7324880	4255	4255	4255	4255	0
15	20240531	205900	7324880	4255	4255	4255	4255	0
16	20240531	205800	7324880	4255	4255	4255	4255	0
17	20240531	205700	7324880	4255	4255	4255	4255	0
18	20240531	205600	7324880	4255	4255	4255	4255	0
19	20240531	205500	7324880	4255	4255	4255	4255	0
20	20240531	205400	7324880	4255	4255	4255	4255	0
21	20240531	205300	7324880	4255	4255	4255	4255	0
22	20240531	205200	7324880	4255	4255	4255	4255	0
23	20240531	205100	7324880	4255	4255	4255	4255	0
24	20240531	205000	7324880	4255	4255	4255	4255	0
25	20240531	204900	7324880	4255	4255	4255	4255	0
26	20240531	204800	7324880	4255	4255	4255	4255	0
27	20240531	204700	7324880	4255	4255	4255	4255	0
28	20240531	204600	7324880	4255	4255	4255	4255	0
29	20240531	204500	7324880	4255	4255	4255	4255	0
30	20240531	204400	7324880	4255	4255	4255	4255	0
31	20240531	204300	7324880	4255	4255	4255	4255	0
32	20240531	204200	7324880	4255	4255	4255	4255	10
33	20240531	204100	7324880	4255	4255	4255	4255	0
34	20240531	204000	7324880	4255	4255	4255	4255	0
35	20240531	203900	7324880	4255	4255	4255	4255	0
36	20240531	203800	7324880	4255	4255	4255	4255	0
37	20240531	203700	7324880	4255	4255	4255	4255	0
38	20240531	203600	7324880	4255	4255	4255	4255	0
39	20240531	203500	7324880	4255	4255	4255	4255	0
40	20240531	203400	7324880	4255	4255	4255	4255	0
41	20240531	203300	7324880	4255	4255	4255	4255	0
42	20240531	203200	7324880	4255	4255	4255	4255	0
43	20240531	203100	7324880	4255	4255	4255	4255	0
44	20240531	203000	7324880	4255	4255	4255	4255	0
45	20240531	202900	7324880	4255	4255	4255	4255	0
46	20240531	202800	7324880	4255	4255	4255	4255	0
47	20240531	202700	7324880	4255	4255	4255	4255	0
48	20240531	202600	7324880	4255	4255	4255	4255	0
49	20240531	202500	7324880	4255	4255	4255	4255	0
50	20240531	202400	7324880	4255	4255	4255	4255	0
51	20240531	202300	7324880	4255	4255	4255	4255	0
52	20240531	202200	7324880	4255	4255	4255	4255	0
53	20240531	202100	7324880	4255	4255	4255	4255	0
54	20240531	202000	7324880	4255	4255	4255	4255	0
55	20240531	201900	7324880	4255	4255	4255	4255	0
56	20240531	201800	7324880	4255	4255	4255	4255	0
57	20240531	201700	7324880	4255	4255	4255	4255	0
58	20240531	201600	7324880	4255	4255	4255	4255	0
59	20240531	201500	7324880	4255	4255	4255	4255	0
60	20240531	201400	7324880	4255	4255	4255	4255	0
61	20240531	201300	7324880	4255	4255	4255	4255	0
62	20240531	201200	7324880	4255	4255	4255	4255	10
63	20240531	201100	7324880	4255	4255	4255	4255	0
64	20240531	201000	7324880	4255	4255	4255	4255	0
65	20240531	200900	7324880	4255	4255	4255	4255	0
66	20240531	200800	7324880	4255	4255	4255	4255	0
67	20240531	200700	7324880	4255	4255	4255	4255	0
68	20240531	200600	7324880	4255	4255	4255	4255	0
69	20240531	200500	7324880	4255	4255	4255	4255	0
70	20240531	200400	7324880	4255	4255	4255	4255	0
71	20240531	200300	7324880	4255	4255	4255	4255	0
72	20240531	200200	7324880	4255	4255	4255	4255	0
73	20240531	200100	7324880	4255	4255	4255	4255	0
74	20240531	200000	7324880	4255	4255	4255	4255	0
75	20240531	195900	7324880	4255	4255	4255	4255	0
76	20240531	195800	7324880	4255	4255	4255	4255	0
77	20240531	195700	7324880	4255	4255	4255	4255	0
78	20240531	195600	7324880	4255	4255	4255	4255	0
79	20240531	195500	7324880	4255	4255	4255	4255	0
80	20240531	195400	7324880	4255	4255	4255	4255	0
81	20240531	195300	7324880	4255	4255	4255	4255	0
82	20240531	195200	7324880	4255	4255	4255	4255	0
83	20240531	195100	7324880	4255	4255	4255	4255	0
84	20240531	195000	7324880	4255	4255	4255	4255	0
85	20240531	194900	7324880	4255	4255	4255	4255	0
86	20240531	194800	7324880	4255	4255	4255	4255	0
87	20240531	194700	7324880	4255	4255	4255	4255	0
88	20240531	194600	7324880	4255	4255	4255	4255	0
89	20240531	194500	7324880	4255	4255	4255	4255	0
90	20240531	194400	7324880	4255	4255	4255	4255	0
91	20240531	194300	7324880	4255	4255	4255	4255	0
92	20240531	194200	7324880	4255	4255	4255	4255	10
93	20240531	194100	7324880	4255	4255	4255	4255	0
94	20240531	194000	7324880	4255	4255	4255	4255	0
95	20240531	193900	7324880	4255	4255	4255	4255	0
96	20240531	193800	7324880	4255	4255	4255	4255	0
97	20240531	193700	7324880	4255	4255	4255	4255	0
98	20240531	193600	7324880	4255	4255	4255	4255	0
99	20240531	193500	7324880	4255	4255	4255	4255	0
100	20240531	193400	7324880	4255	4255	4255	4255	0
101	20240531	193300	7324880	4255	4255	4255	4255	0
102	20240531	193200	7324880	4255	4255	4255	4255	0
103	20240531	193100	7324880	4255	4255	4255	4255	0
104	20240531	193000	7324880	4255	4255	4255	4255	0
105	20240531	192900	7324880	4255	4255	4255	4255	0
106	20240531	192800	7324880	4255	4255	4255	4255	0
107	20240531	192700	7324880	4255	4255	4255	4255	0
108	20240531	192600	7324880	4255	4255	4255	4255	0
109	20240531	192500	7324880	4255	4255	4255	4255	0
110	20240531	192400	7324880	4255	4255	4255	4255	0
111	20240531	192300	7324880	4255	4255	4255	4255	0
112	20240531	192200	7324880	4255	4255	4255	4255	0
113	20240531	192100	7324880	4255	4255	4255	4255	0
114	20240531	192000	7324880	4255	4255	4255	4255	0
115	20240531	191900	7324880	4255	4255	4255	4255	0
116	20240531	191800	7324880	4255	4255	4255	4255	0
117	20240531	191700	7324880	4255	4255	4255	4255	0
118	20240531	191600	7324880	4255	4255	4255	4255	0
119	20240531	191500	7324880	4255	4255	4255	4255	0
120	20240531	191400	7324880	4255	4255	4255	4255	0
121	20240531	191300	7324880	4255	4255	4255	4255	0
122	20240531	191200	7324880	4255	4255	4255	4255	10
123	20240531	191100	7324880	4255	4255	4255	4255	0
124	20240531	191000	7324880	4255	4255	4255	4255	0
125	20240531	190900	7324880	4255	4255	4255	4255	0
126	20240531	190800	7324880	4255	4255	4255	4255	0
127	20240531	190700	7324880	4255	4255	4255	4255	0
128	20240531	190600	7324880	4255	4255	4255	4255	0
129	20240531	190500	7324880	4255	4255	4255	4255	0
130	20240531	190400	7324880	4255	4255	4255	4255	0
131	20240531	190300	7324880	4255	4255	4255	4255	0
132	20240531	190200	7324880	4255	4255	4255	4255	0
133	20240531	190100	7324880	4255	4255	4255	4255	0
134	20240531	190000	7324880	4255	4255	4255	4255	0
135	20240531	185900	7324880	4255	4255	4255	4255	0
136	20240531	185800	7324880	4255	4255	4255	4255	0
137	20240531	185700	7324880	4255	4255	4255	4255	0
138	20240531	185600	7324880	4255	4255	4255	4255	0
139	20240531	185500	7324880	4255	4255	4255	4255	0
140	20240531	185400	7324880	4255	4255	4255	4255	0
141	20240531	185300	7324880	4255	4255	4255	4255	0
142	20240531	185200	7324880	4255	4255	4255	4255	0
143	20240531	185100	7324880	4255	4255	4255	4255	0
144	20240531	185000	7324880	4255	4255	4255	4255	0
145	20240531	184900	7324880	4255	4255	4255	4255	0
146	20240531	184800	7324880	4255	4255	4255	4255	0
147	20240531	184700	7324880	4255	4255	4255	4255	0
148	20240531	184600	7324880	4255	4255	4255	4255	0
149	20240531	184500	7324880	4255	4255	4255	4255	0
150	20240531	184400	7324880	4255	4255	4255	4255	0
151	20240531	184300	7324880	4255	4255	4255	4255	0
152	20240531	184200	7324880	4255	4255	4255	4255	10
153	20240531	184100	7324880	4255	4255	4255	4255	0
154	20240531	184000	7324880	4255	4255	4255	4255	0
155	20240531	183900	7324880	4255	4255	4255	4255	0
156	20240531	183800	7324880	4255	4255	4255	4255	0
157	20240531	183700	7324880	4255	4255	4255	4255	0
158	20240531	183600	7324880	4255	4255	4255	4255	0
159	20240531	183500	7324880	4255	4255	4255	4255	0
160	20240531	183400	7324880	4255	4255	4255	4255	0
161	20240531	183300	7324880	4255	4255	4255	4255	0
162	20240531	183200	7324880	4255	4255	4255	4255	0
163	20240531	183100	7324880	4255	4255	4255	4255	0
164	20240531	183000	7324880	4255	4255	4255	4255	0
165	20240531	182900	7324880	4255	4255	4255	4255	0
166	20240531	182800	7324880	4255	4255	4255	4255	0
167	20240531	182700	7324880	4255	4255	4255	4255	0
168	20240531	182600	7324880	4255	4255	4255	4255	0
169	20240531	182500	7324880	4255	4255	4255	4255	0
170	20240531	182400	7324880	4255	4255	4255	4255	0
171	20240531	182300	7324880	4255	4255	4255	4255	0
172	20240531	182200	7324880	4255	4255	4255	4255	0
173	20240531	182100	7324880	4255	4255	4255	4255	0
174	20240531	182000	7324880	4255	4255	4255	4255	0
175	20240531	181900	7324880	4255	4255	4255	4255	0
176	20240531	181800	7324880	4255	4255	4255	4255	0
177	20240531	181700	7324880	4255	4255	4255	4255	0
178	20240531	181600	7324880	4255	4255	4255	4255	0
179	20240531	181500	7324880	4255	4255	4255	4255	0
180	20240531	181400	7324880	4255	4255	4255	4255	0
181	20240531	181300	7324880	4255	4255	4255	4255	0
182	20240531	181200	7324880	4255	4255	4255	4255	10
183	20240531	181100	7324880	4255	4255	4255	4255	0
184	20240531	181000	7324880	4255	4255	4255	4255	0
185	20240531	180900	7324880	4255	4255	4255	4255	0
186	20240531	180800	7324880	4255	4255	4255	4255	0
187	20240531	180700	7324880	4255	4255	4255	4255	0
188	20240531	180600	7324880	4255	4255	4255	4255	0
189	20240531	180500	7324880	4255	4255	4255	4255	0
190	20240531	180400	7324880	4255	4255	4255	4255	0
191	20240531	180300	7324880	4255	4255	4255	4255	0
192	20240531	180200	7324880	4255	4255	4255	4255	0
193	20240531	180100	7324880	4255	4255	4255	4255	0
194	20240531	180000	7324880	4255	4255	4255	4255	0
195	20240531	175900	7324880	4255	4255	4255	4255	0
196	20240531	175800	7324880	4255	4255	4255	4255	0
197	20240531	175700	7324880	4255	4255	4255	4255	0
198	20240531	175600	7324880	4255	4255	4255	4255	0
199	20240531	175500	7324880	4255	4255	4255	4255	0
200	20240531	175400	7324880	4255	4255	4255	4255	0
201	20240531	175300	7324880	4255	4255	4255	4255	0
202	20240531	175200	7324880	4255	4255	4255	4255	0
203	20240531	175100	7324880	4255	4255	4255	4255	0
204	20240531	175000	7324880	4255	4255	4255	4255	0
205	20240531	174900	7324880	4255	4255	4255	4255	0
206	20240531	174800	7324880	4255	4255	4255	4255	0
207	20240531	174700	7324880	4255	4255	4255	4255	0
208	20240531	174600	7324880	4255	4255	4255	4255	0
209	20240531	174500	7324880	4255	4255	4255	4255	0
210	20240531	174400	7324880	4255	4255	4255	4255	0
211	20240531	174300	7324880	4255	4255	4255	4255	0
212	20240531	174200	7324880	4255	4255	4255	4255	10
213	20240531	174100	7324880	4255	4255	4255	4255	0
214	20240531	174000	7324880	4255	4255	4255	4255	0
215	20240531	173900	7324880	4255	4255	4255	4255	0
216	20240531	173800	7324880	4255	4255	4255	4255	0
217	20240531	173700	7324880	4255	4255	4255	4255	0
218	20240531	173600	7324880	4255	4255	4255	4255	0
219	20240531	173500	7324880	4255	4255	4255	4255	0
220	20240531	173400	7324880	4255	4255	4255	4255	0
221	20240531	173300	7324880	4255	4255	4255	4255	0
222	20240531	173200	7324880	4255	4255	4255	4255	0
223	20240531	173100	7324880	4255	4255	4255	4255	0
224	20240531	173000	7324880	4255	4255	4255	4255	0
225	20240531	172900	7324880	4255	4255	4255	4255	0
226	20240531	172800	7324880	4255	4255	4255	4255	0
227	20240531	172700	7324880	4255	4255	4255	4255	0
228	20240531	172600	7324880	4255	4255	4255	4255	0
229	20240531	172500	7324880	4255	4255	4255	4255	0
230	20240531	172400	7324880	4255	4255	4255	4255	0
231	20240531	172300	7324880	4255	4255	4255	4255	0
232	20240531	172200	7324880	4255	4255	4255	4255	0
233	20240531	172100	7324880	4255	4255	4255	4255	0
234	20240531	172000	7324880	4255	4255	4255	4255	0
235	20240531	171900	7324880	4255	4255	4255	4255	0
236	20240531	171800	7324880	4255	4255	4255	4255	0
237	20240531	171700	7324880	4255	4255	4255	4255	0
238	20240531	171600	7324880	4255	4255	4255	4255	0
239	20240531	171500	7324880	4255	4255	4255	4255	0
240	20240531	171400	7324880	4255	4255	4255	4255	0
241	20240531	171300	7324880	4255	4255	4255	4255	0
242	20240531	171200	7324880	4255	4255	4255	4255	10
243	20240531	171100	7324880	4255	4255	4255	4255	0
244	20240531	171000	7324880	4255	4255	4255	4255	0
245	20240531	170900	7324880	4255	4255	4255	4255	0
246	20240531	170800	7324880	4255	4255	4255	4255	0
247	20240531	170700	7324880	4255	4255	4255	4255	0
248	20240531	170600	7324880	4255	4255	4255	4255	0
249	20240531	170500	7324880	4255	4255	4255	4255	0
250	20240531	170400	7324880	4255	4255	4255	4255	0
251	20240531	170300	7324880	4255	4255	4255	4255	0
252	20240531	170200	7324880	4255	4255	4255	4255	0
253	20240531	170100	7324880	4255	4255	4255	4255	0
254	20240531	170000	7324880	4255	4255	4255	4255	0
255	20240531	165900	7324880	4255	4255	4255	4255	0
256	20240531	165800	7324880	4255	4255	4255	4255	0
257	20240531	165700	7324880	4255	4255	4255	4255	0
258	20240531	165600	7324880	4255	4255	4255	4255	0
259	20240531	165500	7324880	4255	4255	4255	4255	0
260	20240531	165400	7324880	4255	4255	4255	4255	0
261	20240531	165300	7324880	4255	4255	4255	4255	0
262	20240531	165200	7324880	4255	4255	4255	4255	0
263	20240531	165100	7324880	4255	4255	4255	4255	0
264	20240531	165000	7324880	4255	4255	4255	4255	0
265	20240531	164900	7324880	4255	4255	4255	4255	0
266	20240531	164800	7324880	4255	4255	4255	4255	0
267	20240531	164700	7324880	4255	4255	4255	4255	0
268	20240531	164600	7324880	4255	4255	4255	4255	0
269	20240531	164500	7324880	4255	4255	4255	4255	0
270	20240531	164400	7324880	4255	4255	4255	4255	0
271	20240531	164300	7324880	4255	4255	4255	4255	0
272	20240531	164200	7324880	4255	4255	4255	4255	10
273	20240531	164100	7324880	4255	4255	4255	4255	0
274	20240531	164000	7324880	4255	4255	4255	4255	0
275	20240531	163900	7324880	4255	4255	4255	4255	0
276	20240531	163800	7324880	4255	4255	4255	4255	0
277	20240531	163700	7324880	4255	4255	4255	4255	0
278	20240531	163600	7324880	4255	4255	4255	4255	0
279	20240531	163500	7324880	4255	4255	4255	4255	0
280	20240531	163400	7324880	4255	4255	4255	4255	0
281	20240531	163300	7324880	4255	4255	4255	4255	0
282	20240531	163200	7324880	4255	4255	4255	4255	0
283	20240531	163100	7324880	4255	4255	4255	4255	0
284	20240531	163000	7324880	4255	4255	4255	4255	0
285	20240531	162900	7324880	4255	4255	4255	4255	0
286	20240531	162800	7324880	4255	4255	4255	4255	0
287	20240531	162700	7324880	4255	4255	4255	4255	0
288	20240531	162600	7324880	4255	4255	4255	4255	0
289	20240531	162500	7324880	4255	4255	4255	4255	0
290	20240531	162400	7324880	4255	4255	4255	4255	0
291	20240531	162300	7324880	4255	4255	4255	4255	0
292	20240531	162200	7324880	4255	4255	4255	4255	0
293	20240531	162100	7324880	4255	4255	4255	4255	0
294	20240531	162000	7324880	4255	4255	4255	4255	0
295	20240531	161900	7324880	4255	4255	4255	4255	0
296	20240531	161800	7324880	4255	4255	4255	4255	0
297	20240531	161700	7324880	4255	4255	4255	4255	0
298	20240531	161600	7324880	4255	4255	4255	4255	0
299	20240531	161500	7324880	4255	4255	4255	4255	0
300	20240531	161400	7324880	4255	4255	4255	4255	0
301	20240531	161300	7324880	4255	4255	4255	4255	0
302	20240531	161200	7324880	4255	4255	4255	4255	10
303	20240531	161100	7324880	4255	4255	4255	4255	0
304	20240531	161000	7324880	4255	4255	4255	4255	0
305	20240531	160900	7324880	4255	4255	4255	4255	0
306	20240531	160800	7324880	4255	4255	4255	4255	0
307	20240531	160700	7324880	4255	4255	4255	4255	0
308	20240531	160600	7324880	4255	4255	4255	4255	0
309	20240531	160500	7324880	4255	4255	4255	4255	0
310	20240531	160400	7324880	4255	4255	4255	4255	0
311	20240531	160300	7324880	4255	4255	4255	4255	0
312	20240531	160200	7324880	4255	4255	4255	4255	0
313	20240531	160100	7324880	4255	4255	4255	4255	0
314	20240531	160000	7324880	4255	4255	4255	4255	0
315	20240531	155900	7324880	4255	4255	4255	4255	0
316	20240531	155800	7324880	4255	4255	4255	4255	0
317	20240531	155700	7324880	4255	4255	4255	4255	0
318	20240531	155600	7324880	4255	4255	4255	4255	0
319	20240531	155500	7324880	4255	4255	4255	4255	0
320	20240531	155400	7324880	4255	4255	4255	4255	0
321	20240531	155300	7324880	4255	4255	4255	4255	0
322	20240531	155200	7324880	4255	4255	4255	4255	0
323	20240531	155100	7324880	4255	4255	4255	4255	0
324	20240531	155000	7324880	4255	4255	4255	4255	0
325	20240531	154900	7324880	4255	4255	4255	4255	0
326	20240531	154800	7324880	4255	4255	4255	4255	0
327	20240531	154700	7324880	4255	4255	4255	4255	0
328	20240531	154600	7324880	4255	4255	4255	4255	0
329	20240531	154500	7324880	4255	4255	4255	4255	0
330	20240531	154400	7324880	4255	4255	4255	4255	0
331	20240531	154300	7324880	4255	4255	4255	4255	0
332	20240531	154200	7324880	4255	4255	4255	4255	10
333	20240531	154100	7324880	4255	4255	4255	4255	0
334	20240531	154000	7324880	4255	4255	4255	4255	0
335	20240531	153900	7324880	4255	4255	4255	4255	0
336	20240531	153800	7324880	4255	4255	4255	4255	0
337	20240531	153700	7324880	4255	4255	4255	4255	0
338	20240531	153600	7324880	4255	4255	4255	4255	0
339	20240531	153500	7324880	4255	4255	4255	4255	0
340	20240531	153400	7324880	4255	4255	4255	4255	0
341	20240531	153300	7324880	4255	4255	4255	4255	0
342	20240531	153200	7324880	4255	4255	4255	4255	0
343	20240531	153100	7324880	4255	4255	4255	4255	0
344	20240531	153000	7324880	4255	4255	4255	4255	10
345	20240531	152900	7282330	4260	4260	4260	4260	0
346	20240531	152800	7282330	4260	4260	4260	4260	0
347	20240531	152700	7282330	4260	4260	4260	4260	0
348	20240531	152600	7282330	4260	4260	4260	4260	0
349	20240531	152500	7282330	4260	4260	4260	4260	0
350	20240531	152400	7282330	4260	4260	4260	4260	0
351	20240531	152300	7282330	4260	4260	4260	4260	0
352	20240531	152200	7282330	4260	4260	4260	4260	0
353	20240531	152100	7282330	4260	4260	4260	4260	0
354	20240531	152000	7282330	4260	4260	4260	4260	0
355	20240531	151900	7282330	4260	4260	4260	4260	1
356	20240531	151800	7278070	4495	4495	4495	4495	0
357	20240531	151700	7278070	4495	4495	4495	4495	0
358	20240531	151600	7278070	4495	4495	4495	4495	0
359	20240531	151500	7278070	4495	4495	4495	4495	0
360	20240531	151400	7278070	4495	4495	4495	4495	0
361	20240531	151300	7278070	4495	4495	4495	4495	0
362	20240531	151200	7278070	4495	4495	4495	4495	0
363	20240531	151100	7278070	4495	4495	4495	4495	0
364	20240531	151000	7278070	4495	4495	4495	4495	0
365	20240531	150900	7278070	4495	4495	4495	4495	0
366	20240531	150800	7278070	4495	4495	4495	4495	0
367	20240531	150700	7278070	4495	4495	4495	4495	0
368	20240531	150600	7278070	4495	4495	4495	4495	0
369	20240531	150500	7278070	4495	4495	4495	4495	0
370	20240531	150400	7278070	4495	4495	4495	4495	0
371	20240531	150300	7278070	4495	4490	4495	4490	1000
372	20240531	150200	2783115	4490	4490	4490	4490	0
373	20240531	150100	2783115	4490	4490	4490	4490	0
374	20240531	150000	2783115	4490	4490	4490	4490	0
375	20240531	145900	2783115	4490	4490	4490	4490	1
376	20240531	145800	2778625	4250	4250	4250	4250	0
377	20240531	145700	2778625	4250	4250	4250	4250	0
378	20240531	145600	2778625	4250	4250	4250	4250	0
379	20240531	145500	2778625	4250	4250	4250	4250	0
380	20240531	145400	2778625	4250	4250	4250	4250	0
381	20240531	145300	2778625	4250	4250	4250	4250	0
382	20240531	145200	2778625	4250	4250	4250	4250	0
383	20240531	145100	2778625	4250	4250	4250	4250	0
384	20240531	145000	2778625	4250	4250	4250	4250	0
385	20240531	144900	2778625	4250	4250	4250	4250	0
386	20240531	144800	2778625	4250	4250	4250	4250	0
387	20240531	144700	2778625	4250	4250	4250	4250	0
388	20240531	144600	2778625	4250	4250	4250	4250	0
389	20240531	144500	2778625	4250	4250	4250	4250	0
390	20240531	144400	2778625	4250	4250	4250	4250	0
391	20240531	144300	2778625	4250	4250	4250	4250	0
392	20240531	144200	2778625	4250	4250	4250	4250	0
393	20240531	144100	2778625	4250	4250	4250	4250	0
394	20240531	144000	2778625	4250	4250	4250	4250	0
395	20240531	143900	2778625	4250	4250	4250	4250	0
396	20240531	143800	2778625	4250	4250	4250	4250	0
397	20240531	143700	2778625	4250	4250	4250	4250	0
398	20240531	143600	2778625	4250	4250	4250	4250	0
399	20240531	143500	2778625	4250	4250	4250	4250	0
400	20240531	143400	2778625	4250	4250	4250	4250	0
401	20240531	143300	2778625	4250	4250	4250	4250	0
402	20240531	143200	2778625	4250	4250	4250	4250	0
403	20240531	143100	2778625	4250	4250	4250	4250	0
404	20240531	143000	2778625	4250	4250	4250	4250	0
405	20240531	142900	2778625	4250	4250	4250	4250	0
406	20240531	142800	2778625	4250	4250	4250	4250	0
407	20240531	142700	2778625	4250	4250	4250	4250	0
408	20240531	142600	2778625	4250	4250	4250	4250	0
409	20240531	142500	2778625	4250	4250	4250	4250	0
410	20240531	142400	2778625	4250	4250	4250	4250	0
411	20240531	142300	2778625	4250	4250	4250	4250	0
412	20240531	142200	2778625	4250	4250	4250	4250	0
413	20240531	142100	2778625	4250	4250	4250	4250	0
414	20240531	142000	2778625	4250	4250	4250	4250	0
415	20240531	141900	2778625	4250	4250	4250	4250	0
416	20240531	141800	2778625	4250	4250	4250	4250	0
417	20240531	141700	2778625	4250	4250	4250	4250	0
418	20240531	141600	2778625	4250	4250	4250	4250	0
419	20240531	141500	2778625	4250	4250	4250	4250	0
420	20240531	141400	2778625	4250	4250	4250	4250	0
421	20240531	141300	2778625	4250	4250	4250	4250	0
422	20240531	141200	2778625	4250	4250	4250	4250	0
423	20240531	141100	2778625	4250	4250	4250	4250	0
424	20240531	141000	2778625	4250	4250	4250	4250	0
425	20240531	140900	2778625	4250	4250	4250	4250	0
426	20240531	140800	2778625	4250	4250	4250	4250	0
427	20240531	140700	2778625	4250	4250	4250	4250	0
428	20240531	140600	2778625	4250	4250	4250	4250	0
429	20240531	140500	2778625	4250	4250	4250	4250	0
430	20240531	140400	2778625	4250	4250	4250	4250	0
431	20240531	140300	2778625	4250	4250	4250	4250	0
432	20240531	140200	2778625	4250	4250	4250	4250	0
433	20240531	140100	2778625	4250	4250	4250	4250	1
434	20240531	140000	2774375	4495	4495	4495	4495	0
435	20240531	135900	2774375	4495	4495	4495	4495	0
436	20240531	135800	2774375	4495	4495	4495	4495	0
437	20240531	135700	2774375	4495	4495	4495	4495	0
438	20240531	135600	2774375	4495	4495	4495	4495	0
439	20240531	135500	2774375	4495	4495	4495	4495	0
440	20240531	135400	2774375	4495	4495	4495	4495	0
441	20240531	135300	2774375	4495	4495	4495	4495	0
442	20240531	135200	2774375	4495	4495	4495	4495	0
443	20240531	135100	2774375	4495	4495	4495	4495	0
444	20240531	135000	2774375	4495	4495	4495	4495	0
445	20240531	134900	2774375	4495	4495	4495	4495	0
446	20240531	134800	2774375	4495	4495	4495	4495	0
447	20240531	134700	2774375	4495	4495	4495	4495	0
448	20240531	134600	2774375	4495	4495	4495	4495	0
449	20240531	134500	2774375	4495	4495	4495	4495	0
450	20240531	134400	2774375	4495	4495	4495	4495	0
451	20240531	134300	2774375	4495	4495	4495	4495	0
452	20240531	134200	2774375	4495	4495	4495	4495	0
453	20240531	134100	2774375	4495	4495	4495	4495	0
454	20240531	134000	2774375	4495	4495	4495	4495	0
455	20240531	133900	2774375	4495	4495	4495	4495	0
456	20240531	133800	2774375	4495	4495	4495	4495	0
457	20240531	133700	2774375	4495	4495	4495	4495	0
458	20240531	133600	2774375	4495	4495	4495	4495	0
459	20240531	133500	2774375	4495	4495	4495	4495	0
460	20240531	133400	2774375	4495	4495	4495	4495	0
461	20240531	133300	2774375	4495	4495	4495	4495	0
462	20240531	133200	2774375	4495	4495	4495	4495	0
463	20240531	133100	2774375	4495	4495	4495	4495	0
464	20240531	133000	2774375	4495	4495	4495	4495	0
465	20240531	132900	2774375	4495	4495	4495	4495	0
466	20240531	132800	2774375	4495	4495	4495	4495	0
467	20240531	132700	2774375	4495	4495	4495	4495	0
468	20240531	132600	2774375	4495	4495	4495	4495	0
469	20240531	132500	2774375	4495	4495	4495	4495	0
470	20240531	132400	2774375	4495	4495	4495	4495	0
471	20240531	132300	2774375	4495	4495	4495	4495	0
472	20240531	132200	2774375	4495	4495	4495	4495	0
473	20240531	132100	2774375	4495	4495	4495	4495	0
474	20240531	132000	2774375	4495	4495	4495	4495	0
475	20240531	131900	2774375	4495	4495	4495	4495	0
476	20240531	131800	2774375	4495	4495	4495	4495	0
477	20240531	131700	2774375	4495	4495	4495	4495	0
478	20240531	131600	2774375	4495	4495	4495	4495	0
479	20240531	131500	2774375	4495	4495	4495	4495	0
480	20240531	131400	2774375	4495	4495	4495	4495	0
481	20240531	131300	2774375	4495	4495	4495	4495	0
482	20240531	131200	2774375	4495	4495	4495	4495	0
483	20240531	131100	2774375	4495	4495	4495	4495	0
484	20240531	131000	2774375	4495	4495	4495	4495	0
485	20240531	130900	2774375	4495	4495	4495	4495	0
486	20240531	130800	2774375	4495	4495	4495	4495	0
487	20240531	130700	2774375	4495	4495	4495	4495	0
488	20240531	130600	2774375	4495	4495	4495	4495	0
489	20240531	130500	2774375	4495	4495	4495	4495	0
490	20240531	130400	2774375	4495	4495	4495	4495	0
491	20240531	130300	2774375	4495	4495	4495	4495	0
492	20240531	130200	2774375	4495	4495	4495	4495	0
493	20240531	130100	2774375	4495	4495	4495	4495	0
494	20240531	130000	2774375	4495	4495	4495	4495	0
495	20240531	125900	2774375	4495	4495	4495	4495	0
496	20240531	125800	2774375	4495	4495	4495	4495	0
497	20240531	125700	2774375	4495	4495	4495	4495	0
498	20240531	125600	2774375	4495	4495	4495	4495	0
499	20240531	125500	2774375	4495	4495	4495	4495	0
500	20240531	125400	2774375	4495	4495	4495	4495	0
501	20240531	125300	2774375	4495	4495	4495	4495	0
502	20240531	125200	2774375	4495	4495	4495	4495	0
503	20240531	125100	2774375	4495	4495	4495	4495	0
504	20240531	125000	2774375	4495	4495	4495	4495	0
505	20240531	124900	2774375	4495	4495	4495	4495	0
506	20240531	124800	2774375	4495	4495	4495	4495	0
507	20240531	124700	2774375	4495	4495	4495	4495	0
508	20240531	124600	2774375	4495	4495	4495	4495	0
509	20240531	124500	2774375	4495	4495	4495	4495	0
510	20240531	124400	2774375	4495	4495	4495	4495	0
511	20240531	124300	2774375	4495	4495	4495	4495	0
512	20240531	124200	2774375	4495	4495	4495	4495	0
513	20240531	124100	2774375	4495	4495	4495	4495	0
514	20240531	124000	2774375	4495	4495	4495	4495	0
515	20240531	123900	2774375	4495	4495	4495	4495	0
516	20240531	123800	2774375	4495	4495	4495	4495	0
517	20240531	123700	2774375	4495	4495	4495	4495	0
518	20240531	123600	2774375	4495	4495	4495	4495	0
519	20240531	123500	2774375	4495	4495	4495	4495	0
520	20240531	123400	2774375	4495	4495	4495	4495	0
521	20240531	123300	2774375	4495	4495	4495	4495	0
522	20240531	123200	2774375	4495	4495	4495	4495	0
523	20240531	123100	2774375	4495	4495	4495	4495	0
524	20240531	123000	2774375	4495	4495	4495	4495	0
525	20240531	122900	2774375	4495	4495	4495	4495	0
526	20240531	122800	2774375	4495	4495	4495	4495	0
527	20240531	122700	2774375	4495	4495	4495	4495	0
528	20240531	122600	2774375	4495	4495	4495	4495	0
529	20240531	122500	2774375	4495	4495	4495	4495	0
530	20240531	122400	2774375	4495	4495	4495	4495	0
531	20240531	122300	2774375	4495	4495	4495	4495	0
532	20240531	122200	2774375	4495	4495	4495	4495	0
533	20240531	122100	2774375	4495	4495	4495	4495	0
534	20240531	122000	2774375	4495	4495	4495	4495	0
535	20240531	121900	2774375	4495	4495	4495	4495	0
536	20240531	121800	2774375	4495	4495	4495	4495	0
537	20240531	121700	2774375	4495	4495	4495	4495	0
538	20240531	121600	2774375	4495	4495	4495	4495	0
539	20240531	121500	2774375	4495	4495	4495	4495	0
540	20240531	121400	2774375	4495	4495	4495	4495	0
541	20240531	121300	2774375	4495	4495	4495	4495	0
542	20240531	121200	2774375	4495	4495	4495	4495	0
543	20240531	121100	2774375	4495	4495	4495	4495	0
544	20240531	121000	2774375	4495	4495	4495	4495	0
545	20240531	120900	2774375	4495	4495	4495	4495	0
546	20240531	120800	2774375	4495	4495	4495	4495	0
547	20240531	120700	2774375	4495	4495	4495	4495	0
548	20240531	120600	2774375	4495	4495	4495	4495	0
549	20240531	120500	2774375	4495	4495	4495	4495	0
550	20240531	120400	2774375	4495	4495	4495	4495	0
551	20240531	120300	2774375	4495	4495	4495	4495	0
552	20240531	120200	2774375	4495	4495	4495	4495	0
553	20240531	120100	2774375	4495	4495	4495	4495	0
554	20240531	120000	2774375	4495	4495	4495	4495	0
555	20240531	115900	2774375	4495	4495	4495	4495	0
556	20240531	115800	2774375	4495	4495	4495	4495	0
557	20240531	115700	2774375	4495	4495	4495	4495	0
558	20240531	115600	2774375	4495	4495	4495	4495	0
559	20240531	115500	2774375	4495	4495	4495	4495	0
560	20240531	115400	2774375	4495	4495	4495	4495	0
561	20240531	115300	2774375	4495	4495	4495	4495	0
562	20240531	115200	2774375	4495	4495	4495	4495	0
563	20240531	115100	2774375	4495	4495	4495	4495	0
564	20240531	115000	2774375	4495	4495	4495	4495	0
565	20240531	114900	2774375	4495	4495	4495	4495	0
566	20240531	114800	2774375	4495	4495	4495	4495	0
567	20240531	114700	2774375	4495	4495	4495	4495	0
568	20240531	114600	2774375	4495	4495	4495	4495	0
569	20240531	114500	2774375	4495	4495	4495	4495	0
570	20240531	114400	2774375	4495	4495	4495	4495	0
571	20240531	114300	2774375	4495	4495	4495	4495	0
572	20240531	114200	2774375	4495	4495	4495	4495	0
573	20240531	114100	2774375	4495	4495	4495	4495	0
574	20240531	114000	2774375	4495	4495	4495	4495	0
575	20240531	113900	2774375	4495	4495	4495	4495	0
576	20240531	113800	2774375	4495	4495	4495	4495	0
577	20240531	113700	2774375	4495	4495	4495	4495	0
578	20240531	113600	2774375	4495	4495	4495	4495	0
579	20240531	113500	2774375	4495	4495	4495	4495	0
580	20240531	113400	2774375	4495	4495	4495	4495	0
581	20240531	113300	2774375	4495	4495	4495	4495	0
582	20240531	113200	2774375	4495	4495	4495	4495	0
583	20240531	113100	2774375	4495	4495	4495	4495	0
584	20240531	113000	2774375	4495	4495	4495	4495	0
585	20240531	112900	2774375	4495	4495	4495	4495	0
586	20240531	112800	2774375	4495	4495	4495	4495	0
587	20240531	112700	2774375	4495	4495	4495	4495	0
588	20240531	112600	2774375	4495	4495	4495	4495	0
589	20240531	112500	2774375	4495	4495	4495	4495	0
590	20240531	112400	2774375	4495	4495	4495	4495	0
591	20240531	112300	2774375	4495	4495	4495	4495	0
592	20240531	112200	2774375	4495	4495	4495	4495	0
593	20240531	112100	2774375	4495	4495	4495	4495	0
594	20240531	112000	2774375	4495	4495	4495	4495	0
595	20240531	111900	2774375	4495	4495	4495	4495	0
596	20240531	111800	2774375	4495	4495	4495	4495	0
597	20240531	111700	2774375	4495	4495	4495	4495	0
598	20240531	111600	2774375	4495	4495	4495	4495	0
599	20240531	111500	2774375	4495	4495	4495	4495	0
600	20240531	111400	2774375	4495	4495	4495	4495	0
601	20240531	111300	2774375	4495	4495	4495	4495	0
602	20240531	111200	2774375	4495	4495	4495	4495	0
603	20240531	111100	2774375	4495	4495	4495	4495	0
604	20240531	111000	2774375	4495	4495	4495	4495	0
605	20240531	110900	2774375	4495	4495	4495	4495	0
606	20240531	110800	2774375	4495	4495	4495	4495	0
607	20240531	110700	2774375	4495	4495	4495	4495	0
608	20240531	110600	2774375	4495	4495	4495	4495	0
609	20240531	110500	2774375	4495	4495	4495	4495	0
610	20240531	110400	2774375	4495	4495	4495	4495	0
611	20240531	110300	2774375	4495	4495	4495	4495	0
612	20240531	110200	2774375	4495	4495	4495	4495	0
613	20240531	110100	2774375	4495	4495	4495	4495	0
614	20240531	110000	2774375	4495	4495	4495	4495	0
615	20240531	105900	2774375	4495	4495	4495	4495	0
616	20240531	105800	2774375	4495	4495	4495	4495	0
617	20240531	105700	2774375	4495	4495	4495	4495	0
618	20240531	105600	2774375	4495	4495	4495	4495	0
619	20240531	105500	2774375	4495	4495	4495	4495	0
620	20240531	105400	2774375	4495	4495	4495	4495	0
621	20240531	105300	2774375	4495	4495	4495	4495	0
622	20240531	105200	2774375	4495	4495	4495	4495	0
623	20240531	105100	2774375	4495	4495	4495	4495	0
624	20240531	105000	2774375	4495	4495	4495	4495	0
625	20240531	104900	2774375	4495	4495	4495	4495	0
626	20240531	104800	2774375	4495	4495	4495	4495	0
627	20240531	104700	2774375	4495	4495	4495	4495	0
628	20240531	104600	2774375	4495	4495	4495	4495	0
629	20240531	104500	2774375	4495	4495	4495	4495	0
630	20240531	104400	2774375	4495	4495	4495	4495	0
631	20240531	104300	2774375	4495	4495	4495	4495	0
632	20240531	104200	2774375	4495	4495	4495	4495	0
633	20240531	104100	2774375	4495	4495	4495	4495	0
634	20240531	104000	2774375	4495	4495	4495	4495	0
635	20240531	103900	2774375	4495	4495	4495	4495	0
636	20240531	103800	2774375	4495	4495	4495	4495	0
637	20240531	103700	2774375	4495	4495	4495	4495	0
638	20240531	103600	2774375	4495	4495	4495	4495	200
639	20240531	103500	1875375	4495	4495	4495	4495	0
640	20240531	103400	1875375	4495	4495	4495	4495	0
641	20240531	103300	1875375	4495	4495	4495	4495	0
642	20240531	103200	1875375	4495	4495	4495	4495	0
643	20240531	103100	1875375	4495	4495	4495	4495	0
644	20240531	103000	1875375	4495	4495	4495	4495	0
645	20240531	102900	1875375	4495	4495	4495	4495	0
646	20240531	102800	1875375	4495	4495	4495	4495	0
647	20240531	102700	1875375	4495	4495	4495	4495	0
648	20240531	102600	1875375	4495	4495	4495	4495	0
649	20240531	102500	1875375	4495	4495	4495	4495	0
650	20240531	102400	1875375	4495	4495	4495	4495	0
651	20240531	102300	1875375	4495	4495	4495	4495	0
652	20240531	102200	1875375	4495	4495	4495	4495	0
653	20240531	102100	1875375	4495	4495	4495	4495	0
654	20240531	102000	1875375	4495	4495	4495	4495	0
655	20240531	101900	1875375	4495	4495	4495	4495	0
656	20240531	101800	1875375	4495	4495	4495	4495	0
657	20240531	101700	1875375	4495	4495	4495	4495	0
658	20240531	101600	1875375	4495	4495	4495	4495	0
659	20240531	101500	1875375	4495	4495	4495	4495	0
660	20240531	101400	1875375	4495	4495	4495	4495	0
661	20240531	101300	1875375	4495	4495	4495	4495	0
662	20240531	101200	1875375	4495	4495	4495	4495	0
663	20240531	101100	1875375	4495	4495	4495	4495	5
664	20240531	101000	1852900	4495	4495	4495	4495	0
665	20240531	100900	1852900	4495	4495	4495	4495	0
666	20240531	100800	1852900	4495	4495	4495	4495	0
667	20240531	100700	1852900	4495	4495	4495	4495	0
668	20240531	100600	1852900	4495	4495	4495	4495	0
669	20240531	100500	1852900	4495	4495	4495	4495	0
670	20240531	100400	1852900	4495	4495	4495	4495	0
671	20240531	100300	1852900	4495	4495	4495	4495	0
672	20240531	100200	1852900	4495	4495	4495	4495	0
673	20240531	100100	1852900	4495	4300	4495	4300	415
674	20240531	100000	67425	4495	4495	4495	4495	0
675	20240531	095900	67425	4495	4495	4495	4495	0
676	20240531	095800	67425	4495	4495	4495	4495	0
677	20240531	095700	67425	4495	4495	4495	4495	0
678	20240531	095600	67425	4495	4495	4495	4495	0
679	20240531	095500	67425	4495	4495	4495	4495	0
680	20240531	095400	67425	4495	4495	4495	4495	0
681	20240531	095300	67425	4495	4495	4495	4495	0
682	20240531	095200	67425	4495	4495	4495	4495	0
683	20240531	095100	67425	4495	4495	4495	4495	0
684	20240531	095000	67425	4495	4495	4495	4495	0
685	20240531	094900	67425	4495	4495	4495	4495	0
686	20240531	094800	67425	4495	4495	4495	4495	0
687	20240531	094700	67425	4495	4495	4495	4495	0
688	20240531	094600	67425	4495	4495	4495	4495	0
689	20240531	094500	67425	4495	4495	4495	4495	0
690	20240531	094400	67425	4495	4495	4495	4495	0
691	20240531	094300	67425	4495	4495	4495	4495	0
692	20240531	094200	67425	4495	4495	4495	4495	0
693	20240531	094100	67425	4495	4495	4495	4495	0
694	20240531	094000	67425	4495	4495	4495	4495	0
695	20240531	093900	67425	4495	4495	4495	4495	0
696	20240531	093800	67425	4495	4495	4495	4495	0
697	20240531	093700	67425	4495	4495	4495	4495	0
698	20240531	093600	67425	4495	4495	4495	4495	0
699	20240531	093500	67425	4495	4495	4495	4495	0
700	20240531	093400	67425	4495	4495	4495	4495	0
701	20240531	093300	67425	4495	4495	4495	4495	0
702	20240531	093200	67425	4495	4495	4495	4495	0
703	20240531	093100	67425	4495	4495	4495	4495	15
704	20240531	093000	0	4210	4210	4210	4210	0
705	20240531	092900	0	4210	4210	4210	4210	0
706	20240531	092800	0	4210	4210	4210	4210	0
707	20240531	092700	0	4210	4210	4210	4210	0
708	20240531	092600	0	4210	4210	4210	4210	0
709	20240531	092500	0	4210	4210	4210	4210	0
710	20240531	092400	0	4210	4210	4210	4210	0
711	20240531	092300	0	4210	4210	4210	4210	0
712	20240531	092200	0	4210	4210	4210	4210	0
713	20240531	092100	0	4210	4210	4210	4210	0
714	20240531	092000	0	4210	4210	4210	4210	0
715	20240531	091900	0	4210	4210	4210	4210	0
716	20240531	091800	0	4210	4210	4210	4210	0
717	20240531	091700	0	4210	4210	4210	4210	0
718	20240531	091600	0	4210	4210	4210	4210	0
719	20240531	091500	0	4210	4210	4210	4210	0
720	20240531	091400	0	4210	4210	4210	4210	0
721	20240531	091300	0	4210	4210	4210	4210	0
722	20240531	091200	0	4210	4210	4210	4210	0
723	20240531	091100	0	4210	4210	4210	4210	0
724	20240531	091000	0	4210	4210	4210	4210	0
725	20240531	090900	0	4210	4210	4210	4210	0
726	20240531	090800	0	4210	4210	4210	4210	0
727	20240531	090700	0	4210	4210	4210	4210	0
728	20240531	090600	0	4210	4210	4210	4210	0
729	20240531	090500	0	4210	4210	4210	4210	0
730	20240531	090400	0	4210	4210	4210	4210	0
731	20240531	090300	0	4210	4210	4210	4210	0
732	20240531	090200	0	4210	4210	4210	4210	0
733	20240531	090100	0	4210	4210	4210	4210	0
734	20240531	090000	0	4210	4210	4210	4210	0