KissMeData/236030/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	205100	6598160	1650	1650	1650	1650	2
3	20240531	205000	6598160	1650	1650	1650	1650	0
4	20240531	204900	6598160	1650	1650	1650	1650	0
5	20240531	204800	6598160	1650	1650	1650	1650	0
6	20240531	204700	6598160	1650	1650	1650	1650	0
7	20240531	204600	6598160	1650	1650	1650	1650	0
8	20240531	204500	6598160	1650	1650	1650	1650	0
9	20240531	204400	6598160	1650	1650	1650	1650	0
10	20240531	204300	6598160	1650	1650	1650	1650	0
11	20240531	204200	6598160	1650	1650	1650	1650	0
12	20240531	204100	6598160	1650	1650	1650	1650	0
13	20240531	204000	6598160	1650	1650	1650	1650	0
14	20240531	203900	6598160	1650	1650	1650	1650	0
15	20240531	203800	6598160	1650	1650	1650	1650	0
16	20240531	203700	6598160	1650	1650	1650	1650	0
17	20240531	203600	6598160	1650	1650	1650	1650	0
18	20240531	203500	6598160	1650	1650	1650	1650	0
19	20240531	203400	6598160	1650	1650	1650	1650	0
20	20240531	203300	6598160	1650	1650	1650	1650	0
21	20240531	203200	6598160	1650	1650	1650	1650	0
22	20240531	203100	6598160	1650	1650	1650	1650	0
23	20240531	203000	6598160	1650	1650	1650	1650	0
24	20240531	202900	6598160	1650	1650	1650	1650	0
25	20240531	202800	6598160	1650	1650	1650	1650	0
26	20240531	202700	6598160	1650	1650	1650	1650	0
27	20240531	202600	6598160	1650	1650	1650	1650	0
28	20240531	202500	6598160	1650	1650	1650	1650	0
29	20240531	202400	6598160	1650	1650	1650	1650	0
30	20240531	202300	6598160	1650	1650	1650	1650	0
31	20240531	202200	6598160	1650	1650	1650	1650	0
32	20240531	202100	6598160	1650	1650	1650	1650	2
33	20240531	202000	6598160	1650	1650	1650	1650	0
34	20240531	201900	6598160	1650	1650	1650	1650	0
35	20240531	201800	6598160	1650	1650	1650	1650	0
36	20240531	201700	6598160	1650	1650	1650	1650	0
37	20240531	201600	6598160	1650	1650	1650	1650	0
38	20240531	201500	6598160	1650	1650	1650	1650	0
39	20240531	201400	6598160	1650	1650	1650	1650	0
40	20240531	201300	6598160	1650	1650	1650	1650	0
41	20240531	201200	6598160	1650	1650	1650	1650	0
42	20240531	201100	6598160	1650	1650	1650	1650	0
43	20240531	201000	6598160	1650	1650	1650	1650	0
44	20240531	200900	6598160	1650	1650	1650	1650	0
45	20240531	200800	6598160	1650	1650	1650	1650	0
46	20240531	200700	6598160	1650	1650	1650	1650	0
47	20240531	200600	6598160	1650	1650	1650	1650	0
48	20240531	200500	6598160	1650	1650	1650	1650	0
49	20240531	200400	6598160	1650	1650	1650	1650	0
50	20240531	200300	6598160	1650	1650	1650	1650	0
51	20240531	200200	6598160	1650	1650	1650	1650	0
52	20240531	200100	6598160	1650	1650	1650	1650	0
53	20240531	200000	6598160	1650	1650	1650	1650	0
54	20240531	195900	6598160	1650	1650	1650	1650	0
55	20240531	195800	6598160	1650	1650	1650	1650	0
56	20240531	195700	6598160	1650	1650	1650	1650	0
57	20240531	195600	6598160	1650	1650	1650	1650	0
58	20240531	195500	6598160	1650	1650	1650	1650	0
59	20240531	195400	6598160	1650	1650	1650	1650	0
60	20240531	195300	6598160	1650	1650	1650	1650	0
61	20240531	195200	6598160	1650	1650	1650	1650	0
62	20240531	195100	6598160	1650	1650	1650	1650	2
63	20240531	195000	6598160	1650	1650	1650	1650	0
64	20240531	194900	6598160	1650	1650	1650	1650	0
65	20240531	194800	6598160	1650	1650	1650	1650	0
66	20240531	194700	6598160	1650	1650	1650	1650	0
67	20240531	194600	6598160	1650	1650	1650	1650	0
68	20240531	194500	6598160	1650	1650	1650	1650	0
69	20240531	194400	6598160	1650	1650	1650	1650	0
70	20240531	194300	6598160	1650	1650	1650	1650	0
71	20240531	194200	6598160	1650	1650	1650	1650	0
72	20240531	194100	6598160	1650	1650	1650	1650	0
73	20240531	194000	6598160	1650	1650	1650	1650	0
74	20240531	193900	6598160	1650	1650	1650	1650	0
75	20240531	193800	6598160	1650	1650	1650	1650	0
76	20240531	193700	6598160	1650	1650	1650	1650	0
77	20240531	193600	6598160	1650	1650	1650	1650	0
78	20240531	193500	6598160	1650	1650	1650	1650	0
79	20240531	193400	6598160	1650	1650	1650	1650	0
80	20240531	193300	6598160	1650	1650	1650	1650	0
81	20240531	193200	6598160	1650	1650	1650	1650	0
82	20240531	193100	6598160	1650	1650	1650	1650	0
83	20240531	193000	6598160	1650	1650	1650	1650	0
84	20240531	192900	6598160	1650	1650	1650	1650	0
85	20240531	192800	6598160	1650	1650	1650	1650	0
86	20240531	192700	6598160	1650	1650	1650	1650	0
87	20240531	192600	6598160	1650	1650	1650	1650	0
88	20240531	192500	6598160	1650	1650	1650	1650	0
89	20240531	192400	6598160	1650	1650	1650	1650	0
90	20240531	192300	6598160	1650	1650	1650	1650	0
91	20240531	192200	6598160	1650	1650	1650	1650	0
92	20240531	192100	6598160	1650	1650	1650	1650	2
93	20240531	192000	6598160	1650	1650	1650	1650	0
94	20240531	191900	6598160	1650	1650	1650	1650	0
95	20240531	191800	6598160	1650	1650	1650	1650	0
96	20240531	191700	6598160	1650	1650	1650	1650	0
97	20240531	191600	6598160	1650	1650	1650	1650	0
98	20240531	191500	6598160	1650	1650	1650	1650	0
99	20240531	191400	6598160	1650	1650	1650	1650	0
100	20240531	191300	6598160	1650	1650	1650	1650	0
101	20240531	191200	6598160	1650	1650	1650	1650	0
102	20240531	191100	6598160	1650	1650	1650	1650	0
103	20240531	191000	6598160	1650	1650	1650	1650	0
104	20240531	190900	6598160	1650	1650	1650	1650	0
105	20240531	190800	6598160	1650	1650	1650	1650	0
106	20240531	190700	6598160	1650	1650	1650	1650	0
107	20240531	190600	6598160	1650	1650	1650	1650	0
108	20240531	190500	6598160	1650	1650	1650	1650	0
109	20240531	190400	6598160	1650	1650	1650	1650	0
110	20240531	190300	6598160	1650	1650	1650	1650	0
111	20240531	190200	6598160	1650	1650	1650	1650	0
112	20240531	190100	6598160	1650	1650	1650	1650	0
113	20240531	190000	6598160	1650	1650	1650	1650	0
114	20240531	185900	6598160	1650	1650	1650	1650	0
115	20240531	185800	6598160	1650	1650	1650	1650	0
116	20240531	185700	6598160	1650	1650	1650	1650	0
117	20240531	185600	6598160	1650	1650	1650	1650	0
118	20240531	185500	6598160	1650	1650	1650	1650	0
119	20240531	185400	6598160	1650	1650	1650	1650	0
120	20240531	185300	6598160	1650	1650	1650	1650	0
121	20240531	185200	6598160	1650	1650	1650	1650	0
122	20240531	185100	6598160	1650	1650	1650	1650	2
123	20240531	185000	6598160	1650	1650	1650	1650	0
124	20240531	184900	6598160	1650	1650	1650	1650	0
125	20240531	184800	6598160	1650	1650	1650	1650	0
126	20240531	184700	6598160	1650	1650	1650	1650	0
127	20240531	184600	6598160	1650	1650	1650	1650	0
128	20240531	184500	6598160	1650	1650	1650	1650	0
129	20240531	184400	6598160	1650	1650	1650	1650	0
130	20240531	184300	6598160	1650	1650	1650	1650	0
131	20240531	184200	6598160	1650	1650	1650	1650	0
132	20240531	184100	6598160	1650	1650	1650	1650	0
133	20240531	184000	6598160	1650	1650	1650	1650	0
134	20240531	183900	6598160	1650	1650	1650	1650	0
135	20240531	183800	6598160	1650	1650	1650	1650	0
136	20240531	183700	6598160	1650	1650	1650	1650	0
137	20240531	183600	6598160	1650	1650	1650	1650	0
138	20240531	183500	6598160	1650	1650	1650	1650	0
139	20240531	183400	6598160	1650	1650	1650	1650	0
140	20240531	183300	6598160	1650	1650	1650	1650	0
141	20240531	183200	6598160	1650	1650	1650	1650	0
142	20240531	183100	6598160	1650	1650	1650	1650	0
143	20240531	183000	6598160	1650	1650	1650	1650	0
144	20240531	182900	6598160	1650	1650	1650	1650	0
145	20240531	182800	6598160	1650	1650	1650	1650	0
146	20240531	182700	6598160	1650	1650	1650	1650	0
147	20240531	182600	6598160	1650	1650	1650	1650	0
148	20240531	182500	6598160	1650	1650	1650	1650	0
149	20240531	182400	6598160	1650	1650	1650	1650	0
150	20240531	182300	6598160	1650	1650	1650	1650	0
151	20240531	182200	6598160	1650	1650	1650	1650	0
152	20240531	182100	6598160	1650	1650	1650	1650	2
153	20240531	182000	6598160	1650	1650	1650	1650	0
154	20240531	181900	6598160	1650	1650	1650	1650	0
155	20240531	181800	6598160	1650	1650	1650	1650	0
156	20240531	181700	6598160	1650	1650	1650	1650	0
157	20240531	181600	6598160	1650	1650	1650	1650	0
158	20240531	181500	6598160	1650	1650	1650	1650	0
159	20240531	181400	6598160	1650	1650	1650	1650	0
160	20240531	181300	6598160	1650	1650	1650	1650	0
161	20240531	181200	6598160	1650	1650	1650	1650	0
162	20240531	181100	6598160	1650	1650	1650	1650	0
163	20240531	181000	6598160	1650	1650	1650	1650	0
164	20240531	180900	6598160	1650	1650	1650	1650	0
165	20240531	180800	6598160	1650	1650	1650	1650	0
166	20240531	180700	6598160	1650	1650	1650	1650	0
167	20240531	180600	6598160	1650	1650	1650	1650	0
168	20240531	180500	6598160	1650	1650	1650	1650	0
169	20240531	180400	6598160	1650	1650	1650	1650	0
170	20240531	180300	6598160	1650	1650	1650	1650	0
171	20240531	180200	6598160	1650	1650	1650	1650	0
172	20240531	180100	6598160	1650	1650	1650	1650	0
173	20240531	180000	6598160	1650	1650	1650	1650	0
174	20240531	175900	6598160	1650	1650	1650	1650	0
175	20240531	175800	6598160	1650	1650	1650	1650	0
176	20240531	175700	6598160	1650	1650	1650	1650	0
177	20240531	175600	6598160	1650	1650	1650	1650	0
178	20240531	175500	6598160	1650	1650	1650	1650	0
179	20240531	175400	6598160	1650	1650	1650	1650	0
180	20240531	175300	6598160	1650	1650	1650	1650	0
181	20240531	175200	6598160	1650	1650	1650	1650	0
182	20240531	175100	6598160	1650	1650	1650	1650	2
183	20240531	175000	6598160	1650	1650	1650	1650	0
184	20240531	174900	6598160	1650	1650	1650	1650	0
185	20240531	174800	6598160	1650	1650	1650	1650	0
186	20240531	174700	6598160	1650	1650	1650	1650	0
187	20240531	174600	6598160	1650	1650	1650	1650	0
188	20240531	174500	6598160	1650	1650	1650	1650	0
189	20240531	174400	6598160	1650	1650	1650	1650	0
190	20240531	174300	6598160	1650	1650	1650	1650	0
191	20240531	174200	6598160	1650	1650	1650	1650	0
192	20240531	174100	6598160	1650	1650	1650	1650	0
193	20240531	174000	6598160	1650	1650	1650	1650	0
194	20240531	173900	6598160	1650	1650	1650	1650	0
195	20240531	173800	6598160	1650	1650	1650	1650	0
196	20240531	173700	6598160	1650	1650	1650	1650	0
197	20240531	173600	6598160	1650	1650	1650	1650	0
198	20240531	173500	6598160	1650	1650	1650	1650	0
199	20240531	173400	6598160	1650	1650	1650	1650	0
200	20240531	173300	6598160	1650	1650	1650	1650	0
201	20240531	173200	6598160	1650	1650	1650	1650	0
202	20240531	173100	6598160	1650	1650	1650	1650	0
203	20240531	173000	6598160	1650	1650	1650	1650	0
204	20240531	172900	6598160	1650	1650	1650	1650	0
205	20240531	172800	6598160	1650	1650	1650	1650	0
206	20240531	172700	6598160	1650	1650	1650	1650	0
207	20240531	172600	6598160	1650	1650	1650	1650	0
208	20240531	172500	6598160	1650	1650	1650	1650	0
209	20240531	172400	6598160	1650	1650	1650	1650	0
210	20240531	172300	6598160	1650	1650	1650	1650	0
211	20240531	172200	6598160	1650	1650	1650	1650	0
212	20240531	172100	6598160	1650	1650	1650	1650	2
213	20240531	172000	6598160	1650	1650	1650	1650	0
214	20240531	171900	6598160	1650	1650	1650	1650	0
215	20240531	171800	6598160	1650	1650	1650	1650	0
216	20240531	171700	6598160	1650	1650	1650	1650	0
217	20240531	171600	6598160	1650	1650	1650	1650	0
218	20240531	171500	6598160	1650	1650	1650	1650	0
219	20240531	171400	6598160	1650	1650	1650	1650	0
220	20240531	171300	6598160	1650	1650	1650	1650	0
221	20240531	171200	6598160	1650	1650	1650	1650	0
222	20240531	171100	6598160	1650	1650	1650	1650	0
223	20240531	171000	6598160	1650	1650	1650	1650	0
224	20240531	170900	6598160	1650	1650	1650	1650	0
225	20240531	170800	6598160	1650	1650	1650	1650	0
226	20240531	170700	6598160	1650	1650	1650	1650	0
227	20240531	170600	6598160	1650	1650	1650	1650	0
228	20240531	170500	6598160	1650	1650	1650	1650	0
229	20240531	170400	6598160	1650	1650	1650	1650	0
230	20240531	170300	6598160	1650	1650	1650	1650	0
231	20240531	170200	6598160	1650	1650	1650	1650	0
232	20240531	170100	6598160	1650	1650	1650	1650	0
233	20240531	170000	6598160	1650	1650	1650	1650	0
234	20240531	165900	6598160	1650	1650	1650	1650	0
235	20240531	165800	6598160	1650	1650	1650	1650	0
236	20240531	165700	6598160	1650	1650	1650	1650	0
237	20240531	165600	6598160	1650	1650	1650	1650	0
238	20240531	165500	6598160	1650	1650	1650	1650	0
239	20240531	165400	6598160	1650	1650	1650	1650	0
240	20240531	165300	6598160	1650	1650	1650	1650	0
241	20240531	165200	6598160	1650	1650	1650	1650	0
242	20240531	165100	6598160	1650	1650	1650	1650	2
243	20240531	165000	6598160	1650	1650	1650	1650	0
244	20240531	164900	6598160	1650	1650	1650	1650	0
245	20240531	164800	6598160	1650	1650	1650	1650	0
246	20240531	164700	6598160	1650	1650	1650	1650	0
247	20240531	164600	6598160	1650	1650	1650	1650	0
248	20240531	164500	6598160	1650	1650	1650	1650	0
249	20240531	164400	6598160	1650	1650	1650	1650	0
250	20240531	164300	6598160	1650	1650	1650	1650	0
251	20240531	164200	6598160	1650	1650	1650	1650	0
252	20240531	164100	6598160	1650	1650	1650	1650	0
253	20240531	164000	6598160	1650	1650	1650	1650	0
254	20240531	163900	6598160	1650	1650	1650	1650	0
255	20240531	163800	6598160	1650	1650	1650	1650	0
256	20240531	163700	6598160	1650	1650	1650	1650	0
257	20240531	163600	6598160	1650	1650	1650	1650	0
258	20240531	163500	6598160	1650	1650	1650	1650	0
259	20240531	163400	6598160	1650	1650	1650	1650	0
260	20240531	163300	6598160	1650	1650	1650	1650	0
261	20240531	163200	6598160	1650	1650	1650	1650	0
262	20240531	163100	6598160	1650	1650	1650	1650	0
263	20240531	163000	6598160	1650	1650	1650	1650	0
264	20240531	162900	6598160	1650	1650	1650	1650	0
265	20240531	162800	6598160	1650	1650	1650	1650	0
266	20240531	162700	6598160	1650	1650	1650	1650	0
267	20240531	162600	6598160	1650	1650	1650	1650	0
268	20240531	162500	6598160	1650	1650	1650	1650	0
269	20240531	162400	6598160	1650	1650	1650	1650	0
270	20240531	162300	6598160	1650	1650	1650	1650	0
271	20240531	162200	6598160	1650	1650	1650	1650	0
272	20240531	162100	6598160	1650	1650	1650	1650	2
273	20240531	162000	6598160	1650	1650	1650	1650	0
274	20240531	161900	6598160	1650	1650	1650	1650	0
275	20240531	161800	6598160	1650	1650	1650	1650	0
276	20240531	161700	6598160	1650	1650	1650	1650	0
277	20240531	161600	6598160	1650	1650	1650	1650	0
278	20240531	161500	6598160	1650	1650	1650	1650	0
279	20240531	161400	6598160	1650	1650	1650	1650	0
280	20240531	161300	6598160	1650	1650	1650	1650	0
281	20240531	161200	6598160	1650	1650	1650	1650	0
282	20240531	161100	6598160	1650	1650	1650	1650	0
283	20240531	161000	6598160	1650	1650	1650	1650	0
284	20240531	160900	6598160	1650	1650	1650	1650	0
285	20240531	160800	6598160	1650	1650	1650	1650	0
286	20240531	160700	6598160	1650	1650	1650	1650	0
287	20240531	160600	6598160	1650	1650	1650	1650	0
288	20240531	160500	6598160	1650	1650	1650	1650	0
289	20240531	160400	6598160	1650	1650	1650	1650	0
290	20240531	160300	6598160	1650	1650	1650	1650	0
291	20240531	160200	6598160	1650	1650	1650	1650	0
292	20240531	160100	6598160	1650	1650	1650	1650	0
293	20240531	160000	6598160	1650	1650	1650	1650	0
294	20240531	155900	6598160	1650	1650	1650	1650	0
295	20240531	155800	6598160	1650	1650	1650	1650	0
296	20240531	155700	6598160	1650	1650	1650	1650	0
297	20240531	155600	6598160	1650	1650	1650	1650	0
298	20240531	155500	6598160	1650	1650	1650	1650	0
299	20240531	155400	6598160	1650	1650	1650	1650	0
300	20240531	155300	6598160	1650	1650	1650	1650	0
301	20240531	155200	6598160	1650	1650	1650	1650	0
302	20240531	155100	6598160	1650	1650	1650	1650	2
303	20240531	155000	6598160	1650	1650	1650	1650	0
304	20240531	154900	6598160	1650	1650	1650	1650	0
305	20240531	154800	6598160	1650	1650	1650	1650	0
306	20240531	154700	6598160	1650	1650	1650	1650	0
307	20240531	154600	6598160	1650	1650	1650	1650	0
308	20240531	154500	6598160	1650	1650	1650	1650	0
309	20240531	154400	6598160	1650	1650	1650	1650	0
310	20240531	154300	6598160	1650	1650	1650	1650	0
311	20240531	154200	6598160	1650	1650	1650	1650	0
312	20240531	154100	6598160	1650	1650	1650	1650	0
313	20240531	154000	6598160	1650	1650	1650	1650	0
314	20240531	153900	6598160	1650	1650	1650	1650	0
315	20240531	153800	6598160	1650	1650	1650	1650	0
316	20240531	153700	6598160	1650	1650	1650	1650	0
317	20240531	153600	6598160	1650	1650	1650	1650	0
318	20240531	153500	6598160	1650	1650	1650	1650	0
319	20240531	153400	6598160	1650	1650	1650	1650	0
320	20240531	153300	6598160	1650	1650	1650	1650	0
321	20240531	153200	6598160	1650	1650	1650	1650	0
322	20240531	153100	6598160	1650	1650	1650	1650	0
323	20240531	153000	6598160	1650	1650	1650	1650	2
324	20240531	152900	6594860	1650	1650	1650	1650	0
325	20240531	152800	6594860	1650	1650	1650	1650	0
326	20240531	152700	6594860	1650	1650	1650	1650	0
327	20240531	152600	6594860	1650	1650	1650	1650	0
328	20240531	152500	6594860	1650	1650	1650	1650	0
329	20240531	152400	6594860	1650	1650	1650	1650	0
330	20240531	152300	6594860	1650	1650	1650	1650	0
331	20240531	152200	6594860	1650	1650	1650	1650	0
332	20240531	152100	6594860	1650	1650	1650	1650	0
333	20240531	152000	6594860	1650	1650	1650	1650	0
334	20240531	151900	6594860	1650	1590	1650	1590	15
335	20240531	151800	6570860	1590	1590	1590	1590	0
336	20240531	151700	6570860	1590	1590	1590	1590	0
337	20240531	151600	6570860	1590	1590	1590	1590	0
338	20240531	151500	6570860	1590	1590	1590	1590	0
339	20240531	151400	6570860	1590	1590	1590	1590	0
340	20240531	151300	6570860	1590	1590	1590	1590	0
341	20240531	151200	6570860	1590	1590	1590	1590	0
342	20240531	151100	6570860	1590	1590	1590	1590	0
343	20240531	151000	6570860	1590	1590	1590	1590	0
344	20240531	150900	6570860	1590	1590	1590	1590	0
345	20240531	150800	6570860	1590	1590	1590	1590	0
346	20240531	150700	6570860	1590	1590	1590	1590	0
347	20240531	150600	6570860	1590	1590	1590	1590	0
348	20240531	150500	6570860	1590	1590	1590	1590	0
349	20240531	150400	6570860	1590	1590	1590	1590	0
350	20240531	150300	6570860	1590	1590	1590	1590	0
351	20240531	150200	6570860	1590	1590	1590	1590	0
352	20240531	150100	6570860	1590	1590	1590	1590	0
353	20240531	150000	6570860	1590	1590	1590	1590	0
354	20240531	145900	6570860	1590	1590	1590	1590	0
355	20240531	145800	6570860	1590	1590	1590	1590	0
356	20240531	145700	6570860	1590	1590	1590	1590	0
357	20240531	145600	6570860	1590	1590	1590	1590	0
358	20240531	145500	6570860	1590	1590	1590	1590	0
359	20240531	145400	6570860	1590	1590	1590	1590	0
360	20240531	145300	6570860	1590	1590	1590	1590	0
361	20240531	145200	6570860	1590	1590	1590	1590	0
362	20240531	145100	6570860	1590	1590	1590	1590	0
363	20240531	145000	6570860	1590	1590	1590	1590	0
364	20240531	144900	6570860	1590	1590	1590	1590	0
365	20240531	144800	6570860	1590	1590	1590	1590	0
366	20240531	144700	6570860	1590	1590	1590	1590	0
367	20240531	144600	6570860	1590	1590	1590	1590	0
368	20240531	144500	6570860	1590	1590	1590	1590	0
369	20240531	144400	6570860	1590	1590	1590	1590	0
370	20240531	144300	6570860	1590	1590	1590	1590	0
371	20240531	144200	6570860	1590	1590	1590	1590	0
372	20240531	144100	6570860	1590	1590	1590	1590	0
373	20240531	144000	6570860	1590	1590	1590	1590	0
374	20240531	143900	6570860	1590	1590	1590	1590	0
375	20240531	143800	6570860	1590	1590	1590	1590	0
376	20240531	143700	6570860	1590	1590	1590	1590	0
377	20240531	143600	6570860	1590	1590	1590	1590	0
378	20240531	143500	6570860	1590	1590	1590	1590	0
379	20240531	143400	6570860	1590	1590	1590	1590	0
380	20240531	143300	6570860	1590	1590	1590	1590	0
381	20240531	143200	6570860	1590	1590	1590	1590	0
382	20240531	143100	6570860	1590	1590	1590	1590	0
383	20240531	143000	6570860	1590	1590	1590	1590	0
384	20240531	142900	6570860	1590	1590	1590	1590	0
385	20240531	142800	6570860	1590	1590	1590	1590	0
386	20240531	142700	6570860	1590	1590	1590	1590	0
387	20240531	142600	6570860	1590	1590	1590	1590	0
388	20240531	142500	6570860	1590	1590	1590	1590	0
389	20240531	142400	6570860	1590	1590	1590	1590	0
390	20240531	142300	6570860	1590	1590	1590	1590	0
391	20240531	142200	6570860	1590	1590	1590	1590	0
392	20240531	142100	6570860	1590	1590	1590	1590	0
393	20240531	142000	6570860	1590	1590	1590	1590	0
394	20240531	141900	6570860	1590	1590	1590	1590	0
395	20240531	141800	6570860	1590	1590	1590	1590	0
396	20240531	141700	6570860	1590	1590	1590	1590	0
397	20240531	141600	6570860	1590	1590	1590	1590	0
398	20240531	141500	6570860	1590	1590	1590	1590	0
399	20240531	141400	6570860	1590	1590	1590	1590	0
400	20240531	141300	6570860	1590	1590	1590	1590	0
401	20240531	141200	6570860	1590	1590	1590	1590	0
402	20240531	141100	6570860	1590	1590	1590	1590	0
403	20240531	141000	6570860	1590	1590	1590	1590	0
404	20240531	140900	6570860	1590	1590	1590	1590	0
405	20240531	140800	6570860	1590	1590	1590	1590	0
406	20240531	140700	6570860	1590	1590	1590	1590	0
407	20240531	140600	6570860	1590	1590	1590	1590	0
408	20240531	140500	6570860	1590	1590	1590	1590	0
409	20240531	140400	6570860	1590	1590	1590	1590	0
410	20240531	140300	6570860	1590	1590	1590	1590	0
411	20240531	140200	6570860	1590	1590	1590	1590	5
412	20240531	140100	6562910	1600	1600	1600	1600	0
413	20240531	140000	6562910	1600	1600	1600	1600	0
414	20240531	135900	6562910	1600	1600	1600	1600	0
415	20240531	135800	6562910	1600	1600	1600	1600	0
416	20240531	135700	6562910	1600	1600	1600	1600	0
417	20240531	135600	6562910	1600	1600	1600	1600	0
418	20240531	135500	6562910	1600	1600	1600	1600	0
419	20240531	135400	6562910	1600	1600	1600	1600	0
420	20240531	135300	6562910	1600	1600	1600	1600	0
421	20240531	135200	6562910	1600	1600	1600	1600	0
422	20240531	135100	6562910	1600	1600	1600	1600	0
423	20240531	135000	6562910	1600	1600	1600	1600	0
424	20240531	134900	6562910	1600	1600	1600	1600	0
425	20240531	134800	6562910	1600	1600	1600	1600	0
426	20240531	134700	6562910	1600	1600	1600	1600	0
427	20240531	134600	6562910	1600	1600	1600	1600	0
428	20240531	134500	6562910	1600	1600	1600	1600	0
429	20240531	134400	6562910	1600	1600	1600	1600	0
430	20240531	134300	6562910	1600	1600	1600	1600	0
431	20240531	134200	6562910	1600	1600	1600	1600	0
432	20240531	134100	6562910	1600	1600	1600	1600	0
433	20240531	134000	6562910	1600	1600	1600	1600	0
434	20240531	133900	6562910	1600	1600	1600	1600	0
435	20240531	133800	6562910	1600	1600	1600	1600	0
436	20240531	133700	6562910	1600	1600	1600	1600	0
437	20240531	133600	6562910	1600	1600	1600	1600	0
438	20240531	133500	6562910	1600	1600	1600	1600	0
439	20240531	133400	6562910	1600	1600	1600	1600	0
440	20240531	133300	6562910	1600	1600	1600	1600	0
441	20240531	133200	6562910	1600	1600	1600	1600	0
442	20240531	133100	6562910	1600	1600	1600	1600	0
443	20240531	133000	6562910	1600	1600	1600	1600	0
444	20240531	132900	6562910	1600	1600	1600	1600	0
445	20240531	132800	6562910	1600	1600	1600	1600	0
446	20240531	132700	6562910	1600	1600	1600	1600	0
447	20240531	132600	6562910	1600	1600	1600	1600	0
448	20240531	132500	6562910	1600	1600	1600	1600	0
449	20240531	132400	6562910	1600	1600	1600	1600	0
450	20240531	132300	6562910	1600	1600	1600	1600	0
451	20240531	132200	6562910	1600	1600	1600	1600	0
452	20240531	132100	6562910	1600	1600	1600	1600	0
453	20240531	132000	6562910	1600	1600	1600	1600	0
454	20240531	131900	6562910	1600	1600	1600	1600	0
455	20240531	131800	6562910	1600	1600	1600	1600	0
456	20240531	131700	6562910	1600	1600	1600	1600	0
457	20240531	131600	6562910	1600	1600	1600	1600	0
458	20240531	131500	6562910	1600	1600	1600	1600	0
459	20240531	131400	6562910	1600	1600	1600	1600	1
460	20240531	131300	6561310	1500	1500	1500	1500	0
461	20240531	131200	6561310	1500	1500	1500	1500	0
462	20240531	131100	6561310	1500	1500	1500	1500	0
463	20240531	131000	6561310	1500	1500	1500	1500	0
464	20240531	130900	6561310	1500	1500	1500	1500	0
465	20240531	130800	6561310	1500	1500	1500	1500	28
466	20240531	130700	6519310	1500	1500	1500	1500	0
467	20240531	130600	6519310	1500	1500	1500	1500	0
468	20240531	130500	6519310	1500	1500	1500	1500	0
469	20240531	130400	6519310	1500	1500	1500	1500	0
470	20240531	130300	6519310	1500	1500	1500	1500	0
471	20240531	130200	6519310	1500	1500	1500	1500	0
472	20240531	130100	6519310	1500	1500	1500	1500	0
473	20240531	130000	6519310	1500	1500	1500	1500	0
474	20240531	125900	6519310	1500	1500	1500	1500	0
475	20240531	125800	6519310	1500	1500	1500	1500	0
476	20240531	125700	6519310	1500	1500	1500	1500	0
477	20240531	125600	6519310	1500	1500	1500	1500	0
478	20240531	125500	6519310	1500	1500	1500	1500	0
479	20240531	125400	6519310	1500	1500	1500	1500	0
480	20240531	125300	6519310	1500	1500	1500	1500	0
481	20240531	125200	6519310	1500	1500	1500	1500	0
482	20240531	125100	6519310	1500	1500	1500	1500	0
483	20240531	125000	6519310	1500	1500	1500	1500	0
484	20240531	124900	6519310	1500	1500	1500	1500	0
485	20240531	124800	6519310	1500	1500	1500	1500	0
486	20240531	124700	6519310	1500	1500	1500	1500	0
487	20240531	124600	6519310	1500	1500	1500	1500	0
488	20240531	124500	6519310	1500	1500	1500	1500	0
489	20240531	124400	6519310	1500	1500	1500	1500	0
490	20240531	124300	6519310	1500	1500	1500	1500	0
491	20240531	124200	6519310	1500	1500	1500	1500	0
492	20240531	124100	6519310	1500	1500	1500	1500	0
493	20240531	124000	6519310	1500	1500	1500	1500	0
494	20240531	123900	6519310	1500	1500	1500	1500	0
495	20240531	123800	6519310	1500	1500	1500	1500	0
496	20240531	123700	6519310	1500	1500	1500	1500	0
497	20240531	123600	6519310	1500	1500	1500	1500	0
498	20240531	123500	6519310	1500	1500	1500	1500	0
499	20240531	123400	6519310	1500	1500	1500	1500	0
500	20240531	123300	6519310	1500	1500	1500	1500	0
501	20240531	123200	6519310	1500	1500	1500	1500	0
502	20240531	123100	6519310	1500	1500	1500	1500	0
503	20240531	123000	6519310	1500	1500	1500	1500	0
504	20240531	122900	6519310	1500	1500	1500	1500	0
505	20240531	122800	6519310	1500	1500	1500	1500	0
506	20240531	122700	6519310	1500	1500	1500	1500	0
507	20240531	122600	6519310	1500	1500	1500	1500	0
508	20240531	122500	6519310	1500	1500	1500	1500	0
509	20240531	122400	6519310	1500	1500	1500	1500	0
510	20240531	122300	6519310	1500	1500	1500	1500	0
511	20240531	122200	6519310	1500	1500	1500	1500	0
512	20240531	122100	6519310	1500	1500	1500	1500	0
513	20240531	122000	6519310	1500	1500	1500	1500	0
514	20240531	121900	6519310	1500	1500	1500	1500	0
515	20240531	121800	6519310	1500	1500	1500	1500	0
516	20240531	121700	6519310	1500	1500	1500	1500	0
517	20240531	121600	6519310	1500	1500	1500	1500	0
518	20240531	121500	6519310	1500	1500	1500	1500	0
519	20240531	121400	6519310	1500	1500	1500	1500	0
520	20240531	121300	6519310	1500	1500	1500	1500	1
521	20240531	121200	6517810	1430	1430	1430	1430	0
522	20240531	121100	6517810	1430	1430	1430	1430	0
523	20240531	121000	6517810	1430	1430	1430	1430	0
524	20240531	120900	6517810	1430	1430	1430	1430	0
525	20240531	120800	6517810	1430	1430	1430	1430	0
526	20240531	120700	6517810	1430	1430	1430	1430	0
527	20240531	120600	6517810	1430	1430	1430	1430	9
528	20240531	120500	6504940	1430	1430	1430	1430	1
529	20240531	120400	6503510	1400	1400	1400	1400	0
530	20240531	120300	6503510	1400	1400	1400	1400	197
531	20240531	120200	6227710	1400	1400	1400	1400	0
532	20240531	120100	6227710	1400	1400	1400	1400	0
533	20240531	120000	6227710	1400	1400	1400	1400	0
534	20240531	115900	6227710	1400	1400	1400	1400	0
535	20240531	115800	6227710	1400	1400	1400	1400	0
536	20240531	115700	6227710	1400	1400	1400	1400	0
537	20240531	115600	6227710	1400	1400	1400	1400	0
538	20240531	115500	6227710	1400	1400	1400	1400	0
539	20240531	115400	6227710	1400	1400	1400	1400	25
540	20240531	115300	6192710	1400	1400	1400	1400	0
541	20240531	115200	6192710	1400	1400	1400	1400	0
542	20240531	115100	6192710	1400	1400	1400	1400	0
543	20240531	115000	6192710	1400	1400	1400	1400	0
544	20240531	114900	6192710	1400	1400	1400	1400	0
545	20240531	114800	6192710	1400	1400	1400	1400	0
546	20240531	114700	6192710	1400	1400	1400	1400	0
547	20240531	114600	6192710	1400	1400	1400	1400	0
548	20240531	114500	6192710	1400	1400	1400	1400	0
549	20240531	114400	6192710	1400	1400	1400	1400	20
550	20240531	114300	6164710	1400	1400	1400	1400	0
551	20240531	114200	6164710	1400	1400	1400	1400	0
552	20240531	114100	6164710	1400	1400	1400	1400	0
553	20240531	114000	6164710	1400	1400	1400	1400	10
554	20240531	113900	6150710	1400	1400	1400	1400	0
555	20240531	113800	6150710	1400	1400	1400	1400	0
556	20240531	113700	6150710	1400	1400	1400	1400	0
557	20240531	113600	6150710	1400	1400	1400	1400	0
558	20240531	113500	6150710	1400	1400	1400	1400	0
559	20240531	113400	6150710	1400	1400	1400	1400	0
560	20240531	113300	6150710	1400	1400	1400	1400	0
561	20240531	113200	6150710	1400	1400	1400	1400	0
562	20240531	113100	6150710	1400	1400	1400	1400	0
563	20240531	113000	6150710	1400	1400	1400	1400	1
564	20240531	112900	6149310	1360	1360	1360	1360	0
565	20240531	112800	6149310	1360	1360	1360	1360	67
566	20240531	112700	6058190	1400	1400	1400	1400	0
567	20240531	112600	6058190	1400	1400	1400	1400	0
568	20240531	112500	6058190	1400	1400	1400	1400	0
569	20240531	112400	6058190	1400	1400	1400	1400	0
570	20240531	112300	6058190	1400	1400	1400	1400	0
571	20240531	112200	6058190	1400	1400	1400	1400	0
572	20240531	112100	6058190	1400	1400	1400	1400	0
573	20240531	112000	6058190	1400	1400	1400	1400	34
574	20240531	111900	6010590	1400	1400	1400	1400	0
575	20240531	111800	6010590	1400	1400	1400	1400	0
576	20240531	111700	6010590	1400	1400	1400	1400	97
577	20240531	111600	5874790	1400	1400	1400	1400	200
578	20240531	111500	5594790	1400	1400	1400	1400	136
579	20240531	111400	5404390	1400	1400	1400	1400	0
580	20240531	111300	5404390	1400	1400	1400	1400	0
581	20240531	111200	5404390	1400	1400	1400	1400	0
582	20240531	111100	5404390	1400	1400	1400	1400	0
583	20240531	111000	5404390	1400	1400	1400	1400	0
584	20240531	110900	5404390	1400	1400	1400	1400	0
585	20240531	110800	5404390	1400	1400	1400	1400	210
586	20240531	110700	5110390	1400	1400	1400	1400	600
587	20240531	110600	4270390	1400	1400	1400	1400	14
588	20240531	110500	4250790	1360	1360	1360	1360	0
589	20240531	110400	4250790	1360	1360	1360	1360	0
590	20240531	110300	4250790	1360	1360	1360	1360	1
591	20240531	110200	4249430	1400	1400	1400	1400	100
592	20240531	110100	4109430	1400	1690	1690	1400	1028
593	20240531	110000	2608240	1690	1690	1690	1690	0
594	20240531	105900	2608240	1690	1690	1690	1690	0
595	20240531	105800	2608240	1690	1690	1690	1690	0
596	20240531	105700	2608240	1690	1690	1690	1690	0
597	20240531	105600	2608240	1690	1690	1690	1690	0
598	20240531	105500	2608240	1690	1690	1690	1690	0
599	20240531	105400	2608240	1690	1690	1690	1690	0
600	20240531	105300	2608240	1690	1690	1690	1690	134
601	20240531	105200	2381780	1690	1690	1690	1690	0
602	20240531	105100	2381780	1690	1690	1690	1690	10
603	20240531	105000	2364880	1600	1600	1600	1600	0
604	20240531	104900	2364880	1600	1600	1600	1600	0
605	20240531	104800	2364880	1600	1600	1600	1600	0
606	20240531	104700	2364880	1600	1600	1600	1600	0
607	20240531	104600	2364880	1600	1600	1600	1600	0
608	20240531	104500	2364880	1600	1600	1600	1600	0
609	20240531	104400	2364880	1600	1600	1600	1600	0
610	20240531	104300	2364880	1600	1600	1600	1600	0
611	20240531	104200	2364880	1600	1600	1600	1600	0
612	20240531	104100	2364880	1600	1600	1600	1600	0
613	20240531	104000	2364880	1600	1600	1600	1600	0
614	20240531	103900	2364880	1600	1600	1600	1600	0
615	20240531	103800	2364880	1600	1600	1600	1600	0
616	20240531	103700	2364880	1600	1600	1600	1600	0
617	20240531	103600	2364880	1600	1600	1600	1600	0
618	20240531	103500	2364880	1600	1600	1600	1600	0
619	20240531	103400	2364880	1600	1600	1600	1600	0
620	20240531	103300	2364880	1600	1600	1600	1600	0
621	20240531	103200	2364880	1600	1600	1600	1600	0
622	20240531	103100	2364880	1600	1600	1600	1600	0
623	20240531	103000	2364880	1600	1600	1600	1600	620
624	20240531	102900	1372880	1690	1690	1690	1690	0
625	20240531	102800	1372880	1690	1690	1690	1690	0
626	20240531	102700	1372880	1690	1690	1690	1690	0
627	20240531	102600	1372880	1690	1690	1690	1690	0
628	20240531	102500	1372880	1690	1690	1690	1690	0
629	20240531	102400	1372880	1690	1690	1690	1690	0
630	20240531	102300	1372880	1690	1690	1690	1690	0
631	20240531	102200	1372880	1690	1690	1690	1690	0
632	20240531	102100	1372880	1690	1690	1690	1690	0
633	20240531	102000	1372880	1690	1690	1690	1690	0
634	20240531	101900	1372880	1690	1690	1690	1690	0
635	20240531	101800	1372880	1690	1690	1690	1690	0
636	20240531	101700	1372880	1690	1690	1690	1690	0
637	20240531	101600	1372880	1690	1690	1690	1690	0
638	20240531	101500	1372880	1690	1690	1690	1690	0
639	20240531	101400	1372880	1690	1690	1690	1690	0
640	20240531	101300	1372880	1690	1690	1690	1690	0
641	20240531	101200	1372880	1690	1690	1690	1690	0
642	20240531	101100	1372880	1690	1690	1690	1690	0
643	20240531	101000	1372880	1690	1690	1690	1690	0
644	20240531	100900	1372880	1690	1690	1690	1690	0
645	20240531	100800	1372880	1690	1690	1690	1690	0
646	20240531	100700	1372880	1690	1690	1690	1690	0
647	20240531	100600	1372880	1690	1690	1690	1690	0
648	20240531	100500	1372880	1690	1690	1690	1690	0
649	20240531	100400	1372880	1690	1690	1690	1690	0
650	20240531	100300	1372880	1690	1690	1690	1690	0
651	20240531	100200	1372880	1690	1690	1690	1690	0
652	20240531	100100	1372880	1690	1690	1690	1690	0
653	20240531	100000	1372880	1690	1690	1690	1690	0
654	20240531	095900	1372880	1690	1690	1690	1690	0
655	20240531	095800	1372880	1690	1690	1690	1690	0
656	20240531	095700	1372880	1690	1690	1690	1690	0
657	20240531	095600	1372880	1690	1690	1690	1690	0
658	20240531	095500	1372880	1690	1690	1690	1690	0
659	20240531	095400	1372880	1690	1690	1690	1690	0
660	20240531	095300	1372880	1690	1690	1690	1690	0
661	20240531	095200	1372880	1690	1690	1690	1690	0
662	20240531	095100	1372880	1690	1690	1690	1690	0
663	20240531	095000	1372880	1690	1690	1690	1690	0
664	20240531	094900	1372880	1690	1690	1690	1690	0
665	20240531	094800	1372880	1690	1690	1690	1690	0
666	20240531	094700	1372880	1690	1690	1690	1690	0
667	20240531	094600	1372880	1690	1690	1690	1690	0
668	20240531	094500	1372880	1690	1690	1690	1690	0
669	20240531	094400	1372880	1690	1690	1690	1690	0
670	20240531	094300	1372880	1690	1690	1690	1690	0
671	20240531	094200	1372880	1690	1690	1690	1690	0
672	20240531	094100	1372880	1690	1690	1690	1690	0
673	20240531	094000	1372880	1690	1690	1690	1690	0
674	20240531	093900	1372880	1690	1690	1690	1690	0
675	20240531	093800	1372880	1690	1690	1690	1690	0
676	20240531	093700	1372880	1690	1690	1690	1690	0
677	20240531	093600	1372880	1690	1690	1690	1690	1
678	20240531	093500	1371190	1600	1600	1600	1600	0
679	20240531	093400	1371190	1600	1600	1600	1600	0
680	20240531	093300	1371190	1600	1600	1600	1600	0
681	20240531	093200	1371190	1600	1600	1600	1600	0
682	20240531	093100	1371190	1600	1600	1600	1600	0
683	20240531	093000	1371190	1600	1600	1600	1600	307
684	20240531	092900	879990	1600	1600	1600	1600	0
685	20240531	092800	879990	1600	1600	1600	1600	0
686	20240531	092700	879990	1600	1600	1600	1600	0
687	20240531	092600	879990	1600	1600	1600	1600	0
688	20240531	092500	879990	1600	1600	1600	1600	0
689	20240531	092400	879990	1600	1600	1600	1600	0
690	20240531	092300	879990	1600	1600	1600	1600	0
691	20240531	092200	879990	1600	1600	1600	1600	0
692	20240531	092100	879990	1600	1600	1600	1600	0
693	20240531	092000	879990	1600	1600	1600	1600	529
694	20240531	091900	33590	1600	1600	1600	1600	0
695	20240531	091800	33590	1600	1600	1600	1600	11
696	20240531	091700	15990	1599	1599	1599	1599	10
697	20240531	091600	0	1600	1600	1600	1600	0
698	20240531	091500	0	1600	1600	1600	1600	0
699	20240531	091400	0	1600	1600	1600	1600	0
700	20240531	091300	0	1600	1600	1600	1600	0
701	20240531	091200	0	1600	1600	1600	1600	0
702	20240531	091100	0	1600	1600	1600	1600	0
703	20240531	091000	0	1600	1600	1600	1600	0
704	20240531	090900	0	1600	1600	1600	1600	0
705	20240531	090800	0	1600	1600	1600	1600	0
706	20240531	090700	0	1600	1600	1600	1600	0
707	20240531	090600	0	1600	1600	1600	1600	0
708	20240531	090500	0	1600	1600	1600	1600	0
709	20240531	090400	0	1600	1600	1600	1600	0
710	20240531	090300	0	1600	1600	1600	1600	0
711	20240531	090200	0	1600	1600	1600	1600	0
712	20240531	090100	0	1600	1600	1600	1600	0
713	20240531	090000	0	1600	1600	1600	1600	0