KissMeData/109860/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	201500	52964950	9200	9200	9200	9200	213
3	20240530	201400	52964950	9200	9200	9200	9200	0
4	20240530	201300	52964950	9200	9200	9200	9200	0
5	20240530	201200	52964950	9200	9200	9200	9200	0
6	20240530	201100	52964950	9200	9200	9200	9200	0
7	20240530	201000	52964950	9200	9200	9200	9200	0
8	20240530	200900	52964950	9200	9200	9200	9200	0
9	20240530	200800	52964950	9200	9200	9200	9200	0
10	20240530	200700	52964950	9200	9200	9200	9200	0
11	20240530	200600	52964950	9200	9200	9200	9200	0
12	20240530	200500	52964950	9200	9200	9200	9200	0
13	20240530	200400	52964950	9200	9200	9200	9200	0
14	20240530	200300	52964950	9200	9200	9200	9200	0
15	20240530	200200	52964950	9200	9200	9200	9200	0
16	20240530	200100	52964950	9200	9200	9200	9200	0
17	20240530	200000	52964950	9200	9200	9200	9200	0
18	20240530	195900	52964950	9200	9200	9200	9200	0
19	20240530	195800	52964950	9200	9200	9200	9200	0
20	20240530	195700	52964950	9200	9200	9200	9200	0
21	20240530	195600	52964950	9200	9200	9200	9200	0
22	20240530	195500	52964950	9200	9200	9200	9200	0
23	20240530	195400	52964950	9200	9200	9200	9200	0
24	20240530	195300	52964950	9200	9200	9200	9200	0
25	20240530	195200	52964950	9200	9200	9200	9200	0
26	20240530	195100	52964950	9200	9200	9200	9200	0
27	20240530	195000	52964950	9200	9200	9200	9200	0
28	20240530	194900	52964950	9200	9200	9200	9200	0
29	20240530	194800	52964950	9200	9200	9200	9200	0
30	20240530	194700	52964950	9200	9200	9200	9200	0
31	20240530	194600	52964950	9200	9200	9200	9200	0
32	20240530	194500	52964950	9200	9200	9200	9200	213
33	20240530	194400	52964950	9200	9200	9200	9200	0
34	20240530	194300	52964950	9200	9200	9200	9200	0
35	20240530	194200	52964950	9200	9200	9200	9200	0
36	20240530	194100	52964950	9200	9200	9200	9200	0
37	20240530	194000	52964950	9200	9200	9200	9200	0
38	20240530	193900	52964950	9200	9200	9200	9200	0
39	20240530	193800	52964950	9200	9200	9200	9200	0
40	20240530	193700	52964950	9200	9200	9200	9200	0
41	20240530	193600	52964950	9200	9200	9200	9200	0
42	20240530	193500	52964950	9200	9200	9200	9200	0
43	20240530	193400	52964950	9200	9200	9200	9200	0
44	20240530	193300	52964950	9200	9200	9200	9200	0
45	20240530	193200	52964950	9200	9200	9200	9200	0
46	20240530	193100	52964950	9200	9200	9200	9200	0
47	20240530	193000	52964950	9200	9200	9200	9200	0
48	20240530	192900	52964950	9200	9200	9200	9200	0
49	20240530	192800	52964950	9200	9200	9200	9200	0
50	20240530	192700	52964950	9200	9200	9200	9200	0
51	20240530	192600	52964950	9200	9200	9200	9200	0
52	20240530	192500	52964950	9200	9200	9200	9200	0
53	20240530	192400	52964950	9200	9200	9200	9200	0
54	20240530	192300	52964950	9200	9200	9200	9200	0
55	20240530	192200	52964950	9200	9200	9200	9200	0
56	20240530	192100	52964950	9200	9200	9200	9200	0
57	20240530	192000	52964950	9200	9200	9200	9200	0
58	20240530	191900	52964950	9200	9200	9200	9200	0
59	20240530	191800	52964950	9200	9200	9200	9200	0
60	20240530	191700	52964950	9200	9200	9200	9200	0
61	20240530	191600	52964950	9200	9200	9200	9200	0
62	20240530	191500	52964950	9200	9200	9200	9200	213
63	20240530	191400	52964950	9200	9200	9200	9200	0
64	20240530	191300	52964950	9200	9200	9200	9200	0
65	20240530	191200	52964950	9200	9200	9200	9200	0
66	20240530	191100	52964950	9200	9200	9200	9200	0
67	20240530	191000	52964950	9200	9200	9200	9200	0
68	20240530	190900	52964950	9200	9200	9200	9200	0
69	20240530	190800	52964950	9200	9200	9200	9200	0
70	20240530	190700	52964950	9200	9200	9200	9200	0
71	20240530	190600	52964950	9200	9200	9200	9200	0
72	20240530	190500	52964950	9200	9200	9200	9200	0
73	20240530	190400	52964950	9200	9200	9200	9200	0
74	20240530	190300	52964950	9200	9200	9200	9200	0
75	20240530	190200	52964950	9200	9200	9200	9200	0
76	20240530	190100	52964950	9200	9200	9200	9200	0
77	20240530	190000	52964950	9200	9200	9200	9200	0
78	20240530	185900	52964950	9200	9200	9200	9200	0
79	20240530	185800	52964950	9200	9200	9200	9200	0
80	20240530	185700	52964950	9200	9200	9200	9200	0
81	20240530	185600	52964950	9200	9200	9200	9200	0
82	20240530	185500	52964950	9200	9200	9200	9200	0
83	20240530	185400	52964950	9200	9200	9200	9200	0
84	20240530	185300	52964950	9200	9200	9200	9200	0
85	20240530	185200	52964950	9200	9200	9200	9200	0
86	20240530	185100	52964950	9200	9200	9200	9200	0
87	20240530	185000	52964950	9200	9200	9200	9200	0
88	20240530	184900	52964950	9200	9200	9200	9200	0
89	20240530	184800	52964950	9200	9200	9200	9200	0
90	20240530	184700	52964950	9200	9200	9200	9200	0
91	20240530	184600	52964950	9200	9200	9200	9200	0
92	20240530	184500	52964950	9200	9200	9200	9200	213
93	20240530	184400	52964950	9200	9200	9200	9200	0
94	20240530	184300	52964950	9200	9200	9200	9200	0
95	20240530	184200	52964950	9200	9200	9200	9200	0
96	20240530	184100	52964950	9200	9200	9200	9200	0
97	20240530	184000	52964950	9200	9200	9200	9200	0
98	20240530	183900	52964950	9200	9200	9200	9200	0
99	20240530	183800	52964950	9200	9200	9200	9200	0
100	20240530	183700	52964950	9200	9200	9200	9200	0
101	20240530	183600	52964950	9200	9200	9200	9200	0
102	20240530	183500	52964950	9200	9200	9200	9200	0
103	20240530	183400	52964950	9200	9200	9200	9200	0
104	20240530	183300	52964950	9200	9200	9200	9200	0
105	20240530	183200	52964950	9200	9200	9200	9200	0
106	20240530	183100	52964950	9200	9200	9200	9200	0
107	20240530	183000	52964950	9200	9200	9200	9200	0
108	20240530	182900	52964950	9200	9200	9200	9200	0
109	20240530	182800	52964950	9200	9200	9200	9200	0
110	20240530	182700	52964950	9200	9200	9200	9200	0
111	20240530	182600	52964950	9200	9200	9200	9200	0
112	20240530	182500	52964950	9200	9200	9200	9200	0
113	20240530	182400	52964950	9200	9200	9200	9200	0
114	20240530	182300	52964950	9200	9200	9200	9200	0
115	20240530	182200	52964950	9200	9200	9200	9200	0
116	20240530	182100	52964950	9200	9200	9200	9200	0
117	20240530	182000	52964950	9200	9200	9200	9200	0
118	20240530	181900	52964950	9200	9200	9200	9200	0
119	20240530	181800	52964950	9200	9200	9200	9200	0
120	20240530	181700	52964950	9200	9200	9200	9200	0
121	20240530	181600	52964950	9200	9200	9200	9200	0
122	20240530	181500	52964950	9200	9200	9200	9200	213
123	20240530	181400	52964950	9200	9200	9200	9200	0
124	20240530	181300	52964950	9200	9200	9200	9200	0
125	20240530	181200	52964950	9200	9200	9200	9200	0
126	20240530	181100	52964950	9200	9200	9200	9200	0
127	20240530	181000	52964950	9200	9200	9200	9200	0
128	20240530	180900	52964950	9200	9200	9200	9200	0
129	20240530	180800	52964950	9200	9200	9200	9200	0
130	20240530	180700	52964950	9200	9200	9200	9200	0
131	20240530	180600	52964950	9200	9200	9200	9200	0
132	20240530	180500	52964950	9200	9200	9200	9200	0
133	20240530	180400	52964950	9200	9200	9200	9200	0
134	20240530	180300	52964950	9200	9200	9200	9200	0
135	20240530	180200	52964950	9200	9200	9200	9200	0
136	20240530	180100	52964950	9200	9200	9200	9200	0
137	20240530	180000	52964950	9200	9200	9200	9200	0
138	20240530	175900	52964950	9200	9200	9200	9200	0
139	20240530	175800	52964950	9200	9200	9200	9200	0
140	20240530	175700	52964950	9200	9200	9200	9200	0
141	20240530	175600	52964950	9200	9200	9200	9200	0
142	20240530	175500	52964950	9200	9200	9200	9200	0
143	20240530	175400	52964950	9200	9200	9200	9200	0
144	20240530	175300	52964950	9200	9200	9200	9200	0
145	20240530	175200	52964950	9200	9200	9200	9200	0
146	20240530	175100	52964950	9200	9200	9200	9200	0
147	20240530	175000	52964950	9200	9200	9200	9200	0
148	20240530	174900	52964950	9200	9200	9200	9200	0
149	20240530	174800	52964950	9200	9200	9200	9200	0
150	20240530	174700	52964950	9200	9200	9200	9200	0
151	20240530	174600	52964950	9200	9200	9200	9200	0
152	20240530	174500	52964950	9200	9200	9200	9200	213
153	20240530	174400	52964950	9200	9200	9200	9200	0
154	20240530	174300	52964950	9200	9200	9200	9200	0
155	20240530	174200	52964950	9200	9200	9200	9200	0
156	20240530	174100	52964950	9200	9200	9200	9200	0
157	20240530	174000	52964950	9200	9200	9200	9200	0
158	20240530	173900	52964950	9200	9200	9200	9200	0
159	20240530	173800	52964950	9200	9200	9200	9200	0
160	20240530	173700	52964950	9200	9200	9200	9200	0
161	20240530	173600	52964950	9200	9200	9200	9200	0
162	20240530	173500	52964950	9200	9200	9200	9200	0
163	20240530	173400	52964950	9200	9200	9200	9200	0
164	20240530	173300	52964950	9200	9200	9200	9200	0
165	20240530	173200	52964950	9200	9200	9200	9200	0
166	20240530	173100	52964950	9200	9200	9200	9200	0
167	20240530	173000	52964950	9200	9200	9200	9200	0
168	20240530	172900	52964950	9200	9200	9200	9200	0
169	20240530	172800	52964950	9200	9200	9200	9200	0
170	20240530	172700	52964950	9200	9200	9200	9200	0
171	20240530	172600	52964950	9200	9200	9200	9200	0
172	20240530	172500	52964950	9200	9200	9200	9200	0
173	20240530	172400	52964950	9200	9200	9200	9200	0
174	20240530	172300	52964950	9200	9200	9200	9200	0
175	20240530	172200	52964950	9200	9200	9200	9200	0
176	20240530	172100	52964950	9200	9200	9200	9200	0
177	20240530	172000	52964950	9200	9200	9200	9200	0
178	20240530	171900	52964950	9200	9200	9200	9200	0
179	20240530	171800	52964950	9200	9200	9200	9200	0
180	20240530	171700	52964950	9200	9200	9200	9200	0
181	20240530	171600	52964950	9200	9200	9200	9200	0
182	20240530	171500	52964950	9200	9200	9200	9200	213
183	20240530	171400	52964950	9200	9200	9200	9200	0
184	20240530	171300	52964950	9200	9200	9200	9200	0
185	20240530	171200	52964950	9200	9200	9200	9200	0
186	20240530	171100	52964950	9200	9200	9200	9200	0
187	20240530	171000	52964950	9200	9200	9200	9200	0
188	20240530	170900	52964950	9200	9200	9200	9200	0
189	20240530	170800	52964950	9200	9200	9200	9200	0
190	20240530	170700	52964950	9200	9200	9200	9200	0
191	20240530	170600	52964950	9200	9200	9200	9200	0
192	20240530	170500	52964950	9200	9200	9200	9200	0
193	20240530	170400	52964950	9200	9200	9200	9200	0
194	20240530	170300	52964950	9200	9200	9200	9200	0
195	20240530	170200	52964950	9200	9200	9200	9200	0
196	20240530	170100	52964950	9200	9200	9200	9200	0
197	20240530	170000	52964950	9200	9200	9200	9200	0
198	20240530	165900	52964950	9200	9200	9200	9200	0
199	20240530	165800	52964950	9200	9200	9200	9200	0
200	20240530	165700	52964950	9200	9200	9200	9200	0
201	20240530	165600	52964950	9200	9200	9200	9200	0
202	20240530	165500	52964950	9200	9200	9200	9200	0
203	20240530	165400	52964950	9200	9200	9200	9200	0
204	20240530	165300	52964950	9200	9200	9200	9200	0
205	20240530	165200	52964950	9200	9200	9200	9200	0
206	20240530	165100	52964950	9200	9200	9200	9200	0
207	20240530	165000	52964950	9200	9200	9200	9200	0
208	20240530	164900	52964950	9200	9200	9200	9200	0
209	20240530	164800	52964950	9200	9200	9200	9200	0
210	20240530	164700	52964950	9200	9200	9200	9200	0
211	20240530	164600	52964950	9200	9200	9200	9200	0
212	20240530	164500	52964950	9200	9200	9200	9200	213
213	20240530	164400	52964950	9200	9200	9200	9200	0
214	20240530	164300	52964950	9200	9200	9200	9200	0
215	20240530	164200	52964950	9200	9200	9200	9200	0
216	20240530	164100	52964950	9200	9200	9200	9200	0
217	20240530	164000	52964950	9200	9200	9200	9200	0
218	20240530	163900	52964950	9200	9200	9200	9200	0
219	20240530	163800	52964950	9200	9200	9200	9200	0
220	20240530	163700	52964950	9200	9200	9200	9200	0
221	20240530	163600	52964950	9200	9200	9200	9200	0
222	20240530	163500	52964950	9200	9200	9200	9200	0
223	20240530	163400	52964950	9200	9200	9200	9200	0
224	20240530	163300	52964950	9200	9200	9200	9200	0
225	20240530	163200	52964950	9200	9200	9200	9200	0
226	20240530	163100	52964950	9200	9200	9200	9200	0
227	20240530	163000	52964950	9200	9200	9200	9200	0
228	20240530	162900	52964950	9200	9200	9200	9200	0
229	20240530	162800	52964950	9200	9200	9200	9200	0
230	20240530	162700	52964950	9200	9200	9200	9200	0
231	20240530	162600	52964950	9200	9200	9200	9200	0
232	20240530	162500	52964950	9200	9200	9200	9200	0
233	20240530	162400	52964950	9200	9200	9200	9200	0
234	20240530	162300	52964950	9200	9200	9200	9200	0
235	20240530	162200	52964950	9200	9200	9200	9200	0
236	20240530	162100	52964950	9200	9200	9200	9200	0
237	20240530	162000	52964950	9200	9200	9200	9200	0
238	20240530	161900	52964950	9200	9200	9200	9200	0
239	20240530	161800	52964950	9200	9200	9200	9200	0
240	20240530	161700	52964950	9200	9200	9200	9200	0
241	20240530	161600	52964950	9200	9200	9200	9200	0
242	20240530	161500	52964950	9200	9200	9200	9200	213
243	20240530	161400	52964950	9200	9200	9200	9200	0
244	20240530	161300	52964950	9200	9200	9200	9200	0
245	20240530	161200	52964950	9200	9200	9200	9200	0
246	20240530	161100	52964950	9200	9200	9200	9200	0
247	20240530	161000	52964950	9200	9200	9200	9200	0
248	20240530	160900	52964950	9200	9200	9200	9200	0
249	20240530	160800	52964950	9200	9200	9200	9200	0
250	20240530	160700	52964950	9200	9200	9200	9200	0
251	20240530	160600	52964950	9200	9200	9200	9200	0
252	20240530	160500	52964950	9200	9200	9200	9200	0
253	20240530	160400	52964950	9200	9200	9200	9200	0
254	20240530	160300	52964950	9200	9200	9200	9200	0
255	20240530	160200	52964950	9200	9200	9200	9200	0
256	20240530	160100	52964950	9200	9200	9200	9200	0
257	20240530	160000	52964950	9200	9200	9200	9200	0
258	20240530	155900	52964950	9200	9200	9200	9200	0
259	20240530	155800	52964950	9200	9200	9200	9200	0
260	20240530	155700	52964950	9200	9200	9200	9200	0
261	20240530	155600	52964950	9200	9200	9200	9200	0
262	20240530	155500	52964950	9200	9200	9200	9200	0
263	20240530	155400	52964950	9200	9200	9200	9200	0
264	20240530	155300	52964950	9200	9200	9200	9200	0
265	20240530	155200	52964950	9200	9200	9200	9200	0
266	20240530	155100	52964950	9200	9200	9200	9200	0
267	20240530	155000	52964950	9200	9200	9200	9200	0
268	20240530	154900	52964950	9200	9200	9200	9200	0
269	20240530	154800	52964950	9200	9200	9200	9200	0
270	20240530	154700	52964950	9200	9200	9200	9200	0
271	20240530	154600	52964950	9200	9200	9200	9200	0
272	20240530	154500	52964950	9200	9200	9200	9200	213
273	20240530	154400	52964950	9200	9200	9200	9200	0
274	20240530	154300	52964950	9200	9200	9200	9200	0
275	20240530	154200	52964950	9200	9200	9200	9200	0
276	20240530	154100	52964950	9200	9200	9200	9200	0
277	20240530	154000	52964950	9200	9200	9200	9200	0
278	20240530	153900	52964950	9200	9200	9200	9200	0
279	20240530	153800	52964950	9200	9200	9200	9200	0
280	20240530	153700	52964950	9200	9200	9200	9200	0
281	20240530	153600	52964950	9200	9200	9200	9200	0
282	20240530	153500	52964950	9200	9200	9200	9200	0
283	20240530	153400	52964950	9200	9200	9200	9200	0
284	20240530	153300	52964950	9200	9200	9200	9200	0
285	20240530	153200	52964950	9200	9200	9200	9200	0
286	20240530	153100	52964950	9200	9200	9200	9200	0
287	20240530	153000	52964950	9200	9200	9200	9200	213
288	20240530	152900	51005350	9200	9200	9200	9200	0
289	20240530	152800	51005350	9200	9200	9200	9200	0
290	20240530	152700	51005350	9200	9200	9200	9200	0
291	20240530	152600	51005350	9200	9200	9200	9200	0
292	20240530	152500	51005350	9200	9200	9200	9200	0
293	20240530	152400	51005350	9200	9200	9200	9200	0
294	20240530	152300	51005350	9200	9200	9200	9200	0
295	20240530	152200	51005350	9200	9200	9200	9200	0
296	20240530	152100	51005350	9200	9200	9200	9200	0
297	20240530	152000	51005350	9200	9200	9200	9200	0
298	20240530	151900	51005350	9200	9200	9200	9200	12
299	20240530	151800	50894950	9200	9200	9200	9200	10
300	20240530	151700	50802950	9200	9200	9200	9200	0
301	20240530	151600	50802950	9200	9200	9200	9200	0
302	20240530	151500	50802950	9200	9200	9200	9200	0
303	20240530	151400	50802950	9200	9200	9200	9200	0
304	20240530	151300	50802950	9200	9200	9200	9200	0
305	20240530	151200	50802950	9200	9190	9200	9190	245
306	20240530	151100	48551390	9180	9180	9180	9180	0
307	20240530	151000	48551390	9180	9180	9180	9180	6
308	20240530	150900	48496310	9190	9190	9190	9190	0
309	20240530	150800	48496310	9190	9190	9190	9190	0
310	20240530	150700	48496310	9190	9190	9190	9190	0
311	20240530	150600	48496310	9190	9190	9190	9190	1
312	20240530	150500	48487120	9180	9180	9180	9180	0
313	20240530	150400	48487120	9180	9180	9180	9180	0
314	20240530	150300	48487120	9180	9180	9180	9180	0
315	20240530	150200	48487120	9180	9180	9180	9180	0
316	20240530	150100	48487120	9180	9180	9180	9180	0
317	20240530	150000	48487120	9180	9180	9180	9180	0
318	20240530	145900	48487120	9180	9180	9180	9180	0
319	20240530	145800	48487120	9180	9180	9180	9180	0
320	20240530	145700	48487120	9180	9180	9180	9180	0
321	20240530	145600	48487120	9180	9180	9180	9180	0
322	20240530	145500	48487120	9180	9180	9180	9180	0
323	20240530	145400	48487120	9180	9180	9180	9180	0
324	20240530	145300	48487120	9180	9180	9180	9180	0
325	20240530	145200	48487120	9180	9180	9180	9180	0
326	20240530	145100	48487120	9180	9180	9180	9180	0
327	20240530	145000	48487120	9180	9180	9180	9180	0
328	20240530	144900	48487120	9180	9180	9180	9180	0
329	20240530	144800	48487120	9180	9180	9180	9180	0
330	20240530	144700	48487120	9180	9180	9180	9180	0
331	20240530	144600	48487120	9180	9180	9180	9180	0
332	20240530	144500	48487120	9180	9180	9180	9180	0
333	20240530	144400	48487120	9180	9180	9180	9180	0
334	20240530	144300	48487120	9180	9180	9180	9180	1
335	20240530	144200	48477940	9190	9190	9190	9190	0
336	20240530	144100	48477940	9190	9190	9190	9190	0
337	20240530	144000	48477940	9190	9190	9190	9190	0
338	20240530	143900	48477940	9190	9190	9190	9190	0
339	20240530	143800	48477940	9190	9190	9190	9190	0
340	20240530	143700	48477940	9190	9190	9190	9190	0
341	20240530	143600	48477940	9190	9190	9190	9190	0
342	20240530	143500	48477940	9190	9190	9190	9190	0
343	20240530	143400	48477940	9190	9190	9190	9190	0
344	20240530	143300	48477940	9190	9190	9190	9190	0
345	20240530	143200	48477940	9190	9190	9190	9190	0
346	20240530	143100	48477940	9190	9190	9190	9190	0
347	20240530	143000	48477940	9190	9190	9190	9190	0
348	20240530	142900	48477940	9190	9190	9190	9190	0
349	20240530	142800	48477940	9190	9190	9190	9190	0
350	20240530	142700	48477940	9190	9190	9190	9190	0
351	20240530	142600	48477940	9190	9190	9190	9190	0
352	20240530	142500	48477940	9190	9190	9190	9190	1
353	20240530	142400	48468750	9160	9160	9160	9160	0
354	20240530	142300	48468750	9160	9160	9160	9160	0
355	20240530	142200	48468750	9160	9160	9160	9160	0
356	20240530	142100	48468750	9160	9160	9160	9160	438
357	20240530	142000	44456670	9170	9170	9170	9170	1012
358	20240530	141900	35176630	9180	9180	9180	9180	950
359	20240530	141800	26455630	9180	9180	9180	9180	0
360	20240530	141700	26455630	9180	9180	9180	9180	0
361	20240530	141600	26455630	9180	9180	9180	9180	0
362	20240530	141500	26455630	9180	9180	9180	9180	0
363	20240530	141400	26455630	9180	9180	9180	9180	0
364	20240530	141300	26455630	9180	9180	9180	9180	0
365	20240530	141200	26455630	9180	9180	9180	9180	0
366	20240530	141100	26455630	9180	9180	9180	9180	0
367	20240530	141000	26455630	9180	9180	9180	9180	0
368	20240530	140900	26455630	9180	9180	9180	9180	0
369	20240530	140800	26455630	9180	9180	9180	9180	0
370	20240530	140700	26455630	9180	9180	9180	9180	0
371	20240530	140600	26455630	9180	9180	9180	9180	0
372	20240530	140500	26455630	9180	9180	9180	9180	0
373	20240530	140400	26455630	9180	9180	9180	9180	0
374	20240530	140300	26455630	9180	9180	9180	9180	0
375	20240530	140200	26455630	9180	9180	9180	9180	0
376	20240530	140100	26455630	9180	9180	9180	9180	0
377	20240530	140000	26455630	9180	9180	9180	9180	0
378	20240530	135900	26455630	9180	9180	9180	9180	0
379	20240530	135800	26455630	9180	9180	9180	9180	0
380	20240530	135700	26455630	9180	9180	9180	9180	0
381	20240530	135600	26455630	9180	9180	9180	9180	0
382	20240530	135500	26455630	9180	9180	9180	9180	0
383	20240530	135400	26455630	9180	9180	9180	9180	0
384	20240530	135300	26455630	9180	9180	9180	9180	0
385	20240530	135200	26455630	9180	9180	9180	9180	0
386	20240530	135100	26455630	9180	9180	9180	9180	0
387	20240530	135000	26455630	9180	9180	9180	9180	0
388	20240530	134900	26455630	9180	9180	9180	9180	0
389	20240530	134800	26455630	9180	9180	9180	9180	0
390	20240530	134700	26455630	9180	9180	9180	9180	0
391	20240530	134600	26455630	9180	9180	9180	9180	0
392	20240530	134500	26455630	9180	9180	9180	9180	0
393	20240530	134400	26455630	9180	9180	9180	9180	0
394	20240530	134300	26455630	9180	9180	9180	9180	0
395	20240530	134200	26455630	9180	9180	9180	9180	0
396	20240530	134100	26455630	9180	9180	9180	9180	164
397	20240530	134000	24950110	9190	9190	9190	9190	0
398	20240530	133900	24950110	9190	9190	9190	9190	0
399	20240530	133800	24950110	9190	9190	9190	9190	0
400	20240530	133700	24950110	9190	9190	9190	9190	0
401	20240530	133600	24950110	9190	9190	9190	9190	755
402	20240530	133500	18011660	9190	9190	9190	9190	0
403	20240530	133400	18011660	9190	9190	9190	9190	0
404	20240530	133300	18011660	9190	9190	9190	9190	0
405	20240530	133200	18011660	9190	9190	9190	9190	0
406	20240530	133100	18011660	9190	9190	9190	9190	0
407	20240530	133000	18011660	9190	9190	9190	9190	0
408	20240530	132900	18011660	9190	9190	9190	9190	0
409	20240530	132800	18011660	9190	9190	9190	9190	0
410	20240530	132700	18011660	9190	9190	9190	9190	0
411	20240530	132600	18011660	9190	9190	9190	9190	0
412	20240530	132500	18011660	9190	9190	9190	9190	0
413	20240530	132400	18011660	9190	9190	9190	9190	0
414	20240530	132300	18011660	9190	9190	9190	9190	0
415	20240530	132200	18011660	9190	9190	9190	9190	100
416	20240530	132100	17092660	9190	9190	9190	9190	0
417	20240530	132000	17092660	9190	9190	9190	9190	0
418	20240530	131900	17092660	9190	9190	9190	9190	0
419	20240530	131800	17092660	9190	9190	9190	9190	0
420	20240530	131700	17092660	9190	9190	9190	9190	0
421	20240530	131600	17092660	9190	9190	9190	9190	0
422	20240530	131500	17092660	9190	9190	9190	9190	0
423	20240530	131400	17092660	9190	9190	9190	9190	0
424	20240530	131300	17092660	9190	9190	9190	9190	0
425	20240530	131200	17092660	9190	9190	9190	9190	0
426	20240530	131100	17092660	9190	9190	9190	9190	0
427	20240530	131000	17092660	9190	9190	9190	9190	0
428	20240530	130900	17092660	9190	9190	9190	9190	0
429	20240530	130800	17092660	9190	9190	9190	9190	0
430	20240530	130700	17092660	9190	9190	9190	9190	0
431	20240530	130600	17092660	9190	9190	9190	9190	0
432	20240530	130500	17092660	9190	9190	9190	9190	0
433	20240530	130400	17092660	9190	9190	9190	9190	0
434	20240530	130300	17092660	9190	9190	9190	9190	0
435	20240530	130200	17092660	9190	9190	9190	9190	0
436	20240530	130100	17092660	9190	9190	9190	9190	0
437	20240530	130000	17092660	9190	9190	9190	9190	0
438	20240530	125900	17092660	9190	9190	9190	9190	30
439	20240530	125800	16816960	9190	9190	9190	9190	0
440	20240530	125700	16816960	9190	9190	9190	9190	0
441	20240530	125600	16816960	9190	9190	9190	9190	0
442	20240530	125500	16816960	9190	9190	9190	9190	0
443	20240530	125400	16816960	9190	9190	9190	9190	0
444	20240530	125300	16816960	9190	9190	9190	9190	0
445	20240530	125200	16816960	9190	9190	9190	9190	0
446	20240530	125100	16816960	9190	9190	9190	9190	0
447	20240530	125000	16816960	9190	9190	9190	9190	10
448	20240530	124900	16725060	9190	9190	9190	9190	0
449	20240530	124800	16725060	9190	9190	9190	9190	0
450	20240530	124700	16725060	9190	9190	9190	9190	0
451	20240530	124600	16725060	9190	9190	9190	9190	0
452	20240530	124500	16725060	9190	9190	9190	9190	0
453	20240530	124400	16725060	9190	9190	9190	9190	0
454	20240530	124300	16725060	9190	9190	9190	9190	0
455	20240530	124200	16725060	9190	9190	9190	9190	0
456	20240530	124100	16725060	9190	9190	9190	9190	0
457	20240530	124000	16725060	9190	9190	9190	9190	0
458	20240530	123900	16725060	9190	9190	9190	9190	0
459	20240530	123800	16725060	9190	9190	9190	9190	0
460	20240530	123700	16725060	9190	9190	9190	9190	0
461	20240530	123600	16725060	9190	9190	9190	9190	0
462	20240530	123500	16725060	9190	9190	9190	9190	0
463	20240530	123400	16725060	9190	9190	9190	9190	0
464	20240530	123300	16725060	9190	9190	9190	9190	0
465	20240530	123200	16725060	9190	9190	9190	9190	0
466	20240530	123100	16725060	9190	9190	9190	9190	0
467	20240530	123000	16725060	9190	9190	9190	9190	0
468	20240530	122900	16725060	9190	9190	9190	9190	0
469	20240530	122800	16725060	9190	9190	9190	9190	34
470	20240530	122700	16412600	9200	9200	9200	9200	0
471	20240530	122600	16412600	9200	9200	9200	9200	0
472	20240530	122500	16412600	9200	9200	9200	9200	0
473	20240530	122400	16412600	9200	9200	9200	9200	0
474	20240530	122300	16412600	9200	9200	9200	9200	0
475	20240530	122200	16412600	9200	9200	9200	9200	0
476	20240530	122100	16412600	9200	9200	9200	9200	0
477	20240530	122000	16412600	9200	9200	9200	9200	0
478	20240530	121900	16412600	9200	9200	9200	9200	1
479	20240530	121800	16403400	9200	9200	9200	9200	0
480	20240530	121700	16403400	9200	9200	9200	9200	0
481	20240530	121600	16403400	9200	9200	9200	9200	0
482	20240530	121500	16403400	9200	9200	9200	9200	100
483	20240530	121400	15483400	9190	9190	9190	9190	0
484	20240530	121300	15483400	9190	9190	9190	9190	0
485	20240530	121200	15483400	9190	9190	9190	9190	0
486	20240530	121100	15483400	9190	9190	9190	9190	0
487	20240530	121000	15483400	9190	9190	9190	9190	0
488	20240530	120900	15483400	9190	9190	9190	9190	0
489	20240530	120800	15483400	9190	9190	9190	9190	0
490	20240530	120700	15483400	9190	9190	9190	9190	0
491	20240530	120600	15483400	9190	9190	9190	9190	0
492	20240530	120500	15483400	9190	9190	9190	9190	0
493	20240530	120400	15483400	9190	9190	9190	9190	0
494	20240530	120300	15483400	9190	9190	9190	9190	0
495	20240530	120200	15483400	9190	9190	9190	9190	0
496	20240530	120100	15483400	9190	9190	9190	9190	0
497	20240530	120000	15483400	9190	9190	9190	9190	0
498	20240530	115900	15483400	9190	9190	9190	9190	0
499	20240530	115800	15483400	9190	9190	9190	9190	0
500	20240530	115700	15483400	9190	9190	9190	9190	0
501	20240530	115600	15483400	9190	9190	9190	9190	0
502	20240530	115500	15483400	9190	9190	9190	9190	0
503	20240530	115400	15483400	9190	9190	9190	9190	0
504	20240530	115300	15483400	9190	9190	9190	9190	0
505	20240530	115200	15483400	9190	9190	9190	9190	0
506	20240530	115100	15483400	9190	9190	9190	9190	0
507	20240530	115000	15483400	9190	9190	9190	9190	0
508	20240530	114900	15483400	9190	9190	9190	9190	0
509	20240530	114800	15483400	9190	9190	9190	9190	0
510	20240530	114700	15483400	9190	9190	9190	9190	0
511	20240530	114600	15483400	9190	9190	9190	9190	0
512	20240530	114500	15483400	9190	9190	9190	9190	0
513	20240530	114400	15483400	9190	9190	9190	9190	0
514	20240530	114300	15483400	9190	9190	9190	9190	0
515	20240530	114200	15483400	9190	9190	9190	9190	0
516	20240530	114100	15483400	9190	9190	9190	9190	0
517	20240530	114000	15483400	9190	9190	9190	9190	0
518	20240530	113900	15483400	9190	9190	9190	9190	0
519	20240530	113800	15483400	9190	9190	9190	9190	0
520	20240530	113700	15483400	9190	9190	9190	9190	0
521	20240530	113600	15483400	9190	9190	9190	9190	0
522	20240530	113500	15483400	9190	9190	9190	9190	0
523	20240530	113400	15483400	9190	9190	9190	9190	0
524	20240530	113300	15483400	9190	9190	9190	9190	0
525	20240530	113200	15483400	9190	9190	9190	9190	0
526	20240530	113100	15483400	9190	9190	9190	9190	0
527	20240530	113000	15483400	9190	9190	9190	9190	0
528	20240530	112900	15483400	9190	9190	9190	9190	0
529	20240530	112800	15483400	9190	9190	9190	9190	0
530	20240530	112700	15483400	9190	9190	9190	9190	0
531	20240530	112600	15483400	9190	9190	9190	9190	0
532	20240530	112500	15483400	9190	9190	9190	9190	0
533	20240530	112400	15483400	9190	9190	9190	9190	0
534	20240530	112300	15483400	9190	9190	9190	9190	0
535	20240530	112200	15483400	9190	9190	9190	9190	0
536	20240530	112100	15483400	9190	9190	9190	9190	0
537	20240530	112000	15483400	9190	9190	9190	9190	0
538	20240530	111900	15483400	9190	9190	9190	9190	0
539	20240530	111800	15483400	9190	9190	9190	9190	0
540	20240530	111700	15483400	9190	9190	9190	9190	0
541	20240530	111600	15483400	9190	9190	9190	9190	0
542	20240530	111500	15483400	9190	9190	9190	9190	0
543	20240530	111400	15483400	9190	9190	9190	9190	0
544	20240530	111300	15483400	9190	9190	9190	9190	0
545	20240530	111200	15483400	9190	9190	9190	9190	0
546	20240530	111100	15483400	9190	9190	9190	9190	0
547	20240530	111000	15483400	9190	9190	9190	9190	0
548	20240530	110900	15483400	9190	9190	9190	9190	0
549	20240530	110800	15483400	9190	9190	9190	9190	0
550	20240530	110700	15483400	9190	9190	9190	9190	0
551	20240530	110600	15483400	9190	9190	9190	9190	0
552	20240530	110500	15483400	9190	9190	9190	9190	0
553	20240530	110400	15483400	9190	9190	9190	9190	0
554	20240530	110300	15483400	9190	9190	9190	9190	0
555	20240530	110200	15483400	9190	9190	9190	9190	0
556	20240530	110100	15483400	9190	9190	9190	9190	0
557	20240530	110000	15483400	9190	9190	9190	9190	0
558	20240530	105900	15483400	9190	9190	9190	9190	0
559	20240530	105800	15483400	9190	9190	9190	9190	0
560	20240530	105700	15483400	9190	9190	9190	9190	100
561	20240530	105600	14564400	9190	9190	9190	9190	0
562	20240530	105500	14564400	9190	9190	9190	9190	0
563	20240530	105400	14564400	9190	9190	9190	9190	0
564	20240530	105300	14564400	9190	9190	9190	9190	0
565	20240530	105200	14564400	9190	9190	9190	9190	0
566	20240530	105100	14564400	9190	9190	9190	9190	0
567	20240530	105000	14564400	9190	9190	9190	9190	0
568	20240530	104900	14564400	9190	9190	9190	9190	0
569	20240530	104800	14564400	9190	9190	9190	9190	1
570	20240530	104700	14555210	9190	9190	9190	9190	0
571	20240530	104600	14555210	9190	9190	9190	9190	0
572	20240530	104500	14555210	9190	9190	9190	9190	0
573	20240530	104400	14555210	9190	9190	9190	9190	0
574	20240530	104300	14555210	9190	9190	9190	9190	0
575	20240530	104200	14555210	9190	9190	9190	9190	0
576	20240530	104100	14555210	9190	9190	9190	9190	0
577	20240530	104000	14555210	9190	9190	9190	9190	0
578	20240530	103900	14555210	9190	9190	9190	9190	0
579	20240530	103800	14555210	9190	9190	9190	9190	0
580	20240530	103700	14555210	9190	9190	9190	9190	0
581	20240530	103600	14555210	9190	9190	9190	9190	0
582	20240530	103500	14555210	9190	9190	9190	9190	0
583	20240530	103400	14555210	9190	9190	9190	9190	0
584	20240530	103300	14555210	9190	9190	9190	9190	0
585	20240530	103200	14555210	9190	9190	9190	9190	0
586	20240530	103100	14555210	9190	9190	9190	9190	0
587	20240530	103000	14555210	9190	9190	9190	9190	0
588	20240530	102900	14555210	9190	9190	9190	9190	0
589	20240530	102800	14555210	9190	9190	9190	9190	0
590	20240530	102700	14555210	9190	9190	9190	9190	0
591	20240530	102600	14555210	9190	9190	9190	9190	0
592	20240530	102500	14555210	9190	9190	9190	9190	0
593	20240530	102400	14555210	9190	9190	9190	9190	0
594	20240530	102300	14555210	9190	9190	9190	9190	0
595	20240530	102200	14555210	9190	9190	9190	9190	0
596	20240530	102100	14555210	9190	9190	9190	9190	0
597	20240530	102000	14555210	9190	9190	9190	9190	1
598	20240530	101900	14546020	9200	9200	9200	9200	0
599	20240530	101800	14546020	9200	9200	9200	9200	0
600	20240530	101700	14546020	9200	9200	9200	9200	0
601	20240530	101600	14546020	9200	9200	9200	9200	0
602	20240530	101500	14546020	9200	9200	9200	9200	0
603	20240530	101400	14546020	9200	9200	9200	9200	0
604	20240530	101300	14546020	9200	9200	9200	9200	0
605	20240530	101200	14546020	9200	9200	9200	9200	34
606	20240530	101100	14233220	9200	9200	9200	9200	0
607	20240530	101000	14233220	9200	9200	9200	9200	0
608	20240530	100900	14233220	9200	9200	9200	9200	0
609	20240530	100800	14233220	9200	9200	9200	9200	267
610	20240530	100700	11776820	9200	9200	9200	9200	0
611	20240530	100600	11776820	9200	9200	9200	9200	0
612	20240530	100500	11776820	9200	9200	9200	9200	0
613	20240530	100400	11776820	9200	9200	9200	9200	0
614	20240530	100300	11776820	9200	9200	9200	9200	0
615	20240530	100200	11776820	9200	9200	9200	9200	0
616	20240530	100100	11776820	9200	9200	9200	9200	0
617	20240530	100000	11776820	9200	9200	9200	9200	0
618	20240530	095900	11776820	9200	9200	9200	9200	0
619	20240530	095800	11776820	9200	9200	9200	9200	40
620	20240530	095700	11408820	9200	9200	9200	9200	0
621	20240530	095600	11408820	9200	9200	9200	9200	0
622	20240530	095500	11408820	9200	9200	9200	9200	0
623	20240530	095400	11408820	9200	9200	9200	9200	0
624	20240530	095300	11408820	9200	9200	9200	9200	0
625	20240530	095200	11408820	9200	9200	9200	9200	0
626	20240530	095100	11408820	9200	9200	9200	9200	0
627	20240530	095000	11408820	9200	9200	9200	9200	1
628	20240530	094900	11399620	9200	9200	9200	9200	0
629	20240530	094800	11399620	9200	9200	9200	9200	0
630	20240530	094700	11399620	9200	9200	9200	9200	0
631	20240530	094600	11399620	9200	9200	9200	9200	0
632	20240530	094500	11399620	9200	9200	9200	9200	0
633	20240530	094400	11399620	9200	9200	9200	9200	0
634	20240530	094300	11399620	9200	9200	9200	9200	0
635	20240530	094200	11399620	9200	9200	9200	9200	0
636	20240530	094100	11399620	9200	9200	9200	9200	0
637	20240530	094000	11399620	9200	9200	9200	9200	0
638	20240530	093900	11399620	9200	9200	9200	9200	0
639	20240530	093800	11399620	9200	9200	9200	9200	0
640	20240530	093700	11399620	9200	9200	9200	9200	8
641	20240530	093600	11326020	9200	9200	9200	9200	100
642	20240530	093500	10406020	9210	9210	9210	9210	0
643	20240530	093400	10406020	9210	9210	9210	9210	0
644	20240530	093300	10406020	9210	9210	9210	9210	0
645	20240530	093200	10406020	9210	9210	9210	9210	0
646	20240530	093100	10406020	9210	9210	9210	9210	0
647	20240530	093000	10406020	9210	9210	9210	9210	0
648	20240530	092900	10406020	9210	9210	9210	9210	0
649	20240530	092800	10406020	9210	9210	9210	9210	0
650	20240530	092700	10406020	9210	9210	9210	9210	0
651	20240530	092600	10406020	9210	9210	9210	9210	0
652	20240530	092500	10406020	9210	9210	9210	9210	0
653	20240530	092400	10406020	9210	9210	9210	9210	0
654	20240530	092300	10406020	9210	9210	9210	9210	0
655	20240530	092200	10406020	9210	9210	9210	9210	0
656	20240530	092100	10406020	9210	9210	9210	9210	0
657	20240530	092000	10406020	9210	9210	9210	9210	0
658	20240530	091900	10406020	9210	9210	9210	9210	40
659	20240530	091800	10037620	9210	9210	9210	9210	0
660	20240530	091700	10037620	9210	9210	9210	9210	0
661	20240530	091600	10037620	9210	9210	9210	9210	0
662	20240530	091500	10037620	9210	9210	9210	9210	0
663	20240530	091400	10037620	9210	9210	9210	9210	0
664	20240530	091300	10037620	9210	9210	9210	9210	0
665	20240530	091200	10037620	9210	9210	9210	9210	0
666	20240530	091100	10037620	9210	9210	9210	9210	0
667	20240530	091000	10037620	9210	9210	9210	9210	0
668	20240530	090900	10037620	9210	9210	9210	9210	0
669	20240530	090800	10037620	9210	9210	9210	9210	0
670	20240530	090700	10037620	9210	9210	9210	9200	641
671	20240530	090600	4140010	9210	9210	9210	9210	0
672	20240530	090500	4140010	9210	9210	9210	9210	0
673	20240530	090400	4140010	9210	9210	9210	9210	0
674	20240530	090300	4140010	9210	9210	9210	9210	0
675	20240530	090200	4140010	9210	9210	9210	9210	1
676	20240530	090100	4130800	9200	9200	9200	9200	200
677	20240530	090000	2290800	9200	9200	9200	9200	249