KissMeData/200580/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	210300	1202350	13640	13640	13640	13640	1
3	20230530	210200	1202350	13640	13640	13640	13640	0
4	20230530	210100	1202350	13640	13640	13640	13640	0
5	20230530	210000	1202350	13640	13640	13640	13640	0
6	20230530	205900	1202350	13640	13640	13640	13640	0
7	20230530	205800	1202350	13640	13640	13640	13640	0
8	20230530	205700	1202350	13640	13640	13640	13640	0
9	20230530	205600	1202350	13640	13640	13640	13640	0
10	20230530	205500	1202350	13640	13640	13640	13640	0
11	20230530	205400	1202350	13640	13640	13640	13640	0
12	20230530	205300	1202350	13640	13640	13640	13640	0
13	20230530	205200	1202350	13640	13640	13640	13640	0
14	20230530	205100	1202350	13640	13640	13640	13640	0
15	20230530	205000	1202350	13640	13640	13640	13640	0
16	20230530	204900	1202350	13640	13640	13640	13640	0
17	20230530	204800	1202350	13640	13640	13640	13640	0
18	20230530	204700	1202350	13640	13640	13640	13640	0
19	20230530	204600	1202350	13640	13640	13640	13640	0
20	20230530	204500	1202350	13640	13640	13640	13640	0
21	20230530	204400	1202350	13640	13640	13640	13640	0
22	20230530	204300	1202350	13640	13640	13640	13640	0
23	20230530	204200	1202350	13640	13640	13640	13640	0
24	20230530	204100	1202350	13640	13640	13640	13640	0
25	20230530	204000	1202350	13640	13640	13640	13640	0
26	20230530	203900	1202350	13640	13640	13640	13640	0
27	20230530	203800	1202350	13640	13640	13640	13640	0
28	20230530	203700	1202350	13640	13640	13640	13640	0
29	20230530	203600	1202350	13640	13640	13640	13640	0
30	20230530	203500	1202350	13640	13640	13640	13640	0
31	20230530	203400	1202350	13640	13640	13640	13640	0
32	20230530	203300	1202350	13640	13640	13640	13640	1
33	20230530	203200	1202350	13640	13640	13640	13640	0
34	20230530	203100	1202350	13640	13640	13640	13640	0
35	20230530	203000	1202350	13640	13640	13640	13640	0
36	20230530	202900	1202350	13640	13640	13640	13640	0
37	20230530	202800	1202350	13640	13640	13640	13640	0
38	20230530	202700	1202350	13640	13640	13640	13640	0
39	20230530	202600	1202350	13640	13640	13640	13640	0
40	20230530	202500	1202350	13640	13640	13640	13640	0
41	20230530	202400	1202350	13640	13640	13640	13640	0
42	20230530	202300	1202350	13640	13640	13640	13640	0
43	20230530	202200	1202350	13640	13640	13640	13640	0
44	20230530	202100	1202350	13640	13640	13640	13640	0
45	20230530	202000	1202350	13640	13640	13640	13640	0
46	20230530	201900	1202350	13640	13640	13640	13640	0
47	20230530	201800	1202350	13640	13640	13640	13640	0
48	20230530	201700	1202350	13640	13640	13640	13640	0
49	20230530	201600	1202350	13640	13640	13640	13640	0
50	20230530	201500	1202350	13640	13640	13640	13640	0
51	20230530	201400	1202350	13640	13640	13640	13640	0
52	20230530	201300	1202350	13640	13640	13640	13640	0
53	20230530	201200	1202350	13640	13640	13640	13640	0
54	20230530	201100	1202350	13640	13640	13640	13640	0
55	20230530	201000	1202350	13640	13640	13640	13640	0
56	20230530	200900	1202350	13640	13640	13640	13640	0
57	20230530	200800	1202350	13640	13640	13640	13640	0
58	20230530	200700	1202350	13640	13640	13640	13640	0
59	20230530	200600	1202350	13640	13640	13640	13640	0
60	20230530	200500	1202350	13640	13640	13640	13640	0
61	20230530	200400	1202350	13640	13640	13640	13640	0
62	20230530	200300	1202350	13640	13640	13640	13640	1
63	20230530	200200	1202350	13640	13640	13640	13640	0
64	20230530	200100	1202350	13640	13640	13640	13640	0
65	20230530	200000	1202350	13640	13640	13640	13640	0
66	20230530	195900	1202350	13640	13640	13640	13640	0
67	20230530	195800	1202350	13640	13640	13640	13640	0
68	20230530	195700	1202350	13640	13640	13640	13640	0
69	20230530	195600	1202350	13640	13640	13640	13640	0
70	20230530	195500	1202350	13640	13640	13640	13640	0
71	20230530	195400	1202350	13640	13640	13640	13640	0
72	20230530	195300	1202350	13640	13640	13640	13640	0
73	20230530	195200	1202350	13640	13640	13640	13640	0
74	20230530	195100	1202350	13640	13640	13640	13640	0
75	20230530	195000	1202350	13640	13640	13640	13640	0
76	20230530	194900	1202350	13640	13640	13640	13640	0
77	20230530	194800	1202350	13640	13640	13640	13640	0
78	20230530	194700	1202350	13640	13640	13640	13640	0
79	20230530	194600	1202350	13640	13640	13640	13640	0
80	20230530	194500	1202350	13640	13640	13640	13640	0
81	20230530	194400	1202350	13640	13640	13640	13640	0
82	20230530	194300	1202350	13640	13640	13640	13640	0
83	20230530	194200	1202350	13640	13640	13640	13640	0
84	20230530	194100	1202350	13640	13640	13640	13640	0
85	20230530	194000	1202350	13640	13640	13640	13640	0
86	20230530	193900	1202350	13640	13640	13640	13640	0
87	20230530	193800	1202350	13640	13640	13640	13640	0
88	20230530	193700	1202350	13640	13640	13640	13640	0
89	20230530	193600	1202350	13640	13640	13640	13640	0
90	20230530	193500	1202350	13640	13640	13640	13640	0
91	20230530	193400	1202350	13640	13640	13640	13640	0
92	20230530	193300	1202350	13640	13640	13640	13640	1
93	20230530	193200	1202350	13640	13640	13640	13640	0
94	20230530	193100	1202350	13640	13640	13640	13640	0
95	20230530	193000	1202350	13640	13640	13640	13640	0
96	20230530	192900	1202350	13640	13640	13640	13640	0
97	20230530	192800	1202350	13640	13640	13640	13640	0
98	20230530	192700	1202350	13640	13640	13640	13640	0
99	20230530	192600	1202350	13640	13640	13640	13640	0
100	20230530	192500	1202350	13640	13640	13640	13640	0
101	20230530	192400	1202350	13640	13640	13640	13640	0
102	20230530	192300	1202350	13640	13640	13640	13640	0
103	20230530	192200	1202350	13640	13640	13640	13640	0
104	20230530	192100	1202350	13640	13640	13640	13640	0
105	20230530	192000	1202350	13640	13640	13640	13640	0
106	20230530	191900	1202350	13640	13640	13640	13640	0
107	20230530	191800	1202350	13640	13640	13640	13640	0
108	20230530	191700	1202350	13640	13640	13640	13640	0
109	20230530	191600	1202350	13640	13640	13640	13640	0
110	20230530	191500	1202350	13640	13640	13640	13640	0
111	20230530	191400	1202350	13640	13640	13640	13640	0
112	20230530	191300	1202350	13640	13640	13640	13640	0
113	20230530	191200	1202350	13640	13640	13640	13640	0
114	20230530	191100	1202350	13640	13640	13640	13640	0
115	20230530	191000	1202350	13640	13640	13640	13640	0
116	20230530	190900	1202350	13640	13640	13640	13640	0
117	20230530	190800	1202350	13640	13640	13640	13640	0
118	20230530	190700	1202350	13640	13640	13640	13640	0
119	20230530	190600	1202350	13640	13640	13640	13640	0
120	20230530	190500	1202350	13640	13640	13640	13640	0
121	20230530	190400	1202350	13640	13640	13640	13640	0
122	20230530	190300	1202350	13640	13640	13640	13640	1
123	20230530	190200	1202350	13640	13640	13640	13640	0
124	20230530	190100	1202350	13640	13640	13640	13640	0
125	20230530	190000	1202350	13640	13640	13640	13640	0
126	20230530	185900	1202350	13640	13640	13640	13640	0
127	20230530	185800	1202350	13640	13640	13640	13640	0
128	20230530	185700	1202350	13640	13640	13640	13640	0
129	20230530	185600	1202350	13640	13640	13640	13640	0
130	20230530	185500	1202350	13640	13640	13640	13640	0
131	20230530	185400	1202350	13640	13640	13640	13640	0
132	20230530	185300	1202350	13640	13640	13640	13640	0
133	20230530	185200	1202350	13640	13640	13640	13640	0
134	20230530	185100	1202350	13640	13640	13640	13640	0
135	20230530	185000	1202350	13640	13640	13640	13640	0
136	20230530	184900	1202350	13640	13640	13640	13640	0
137	20230530	184800	1202350	13640	13640	13640	13640	0
138	20230530	184700	1202350	13640	13640	13640	13640	0
139	20230530	184600	1202350	13640	13640	13640	13640	0
140	20230530	184500	1202350	13640	13640	13640	13640	0
141	20230530	184400	1202350	13640	13640	13640	13640	0
142	20230530	184300	1202350	13640	13640	13640	13640	0
143	20230530	184200	1202350	13640	13640	13640	13640	0
144	20230530	184100	1202350	13640	13640	13640	13640	0
145	20230530	184000	1202350	13640	13640	13640	13640	0
146	20230530	183900	1202350	13640	13640	13640	13640	0
147	20230530	183800	1202350	13640	13640	13640	13640	0
148	20230530	183700	1202350	13640	13640	13640	13640	0
149	20230530	183600	1202350	13640	13640	13640	13640	0
150	20230530	183500	1202350	13640	13640	13640	13640	0
151	20230530	183400	1202350	13640	13640	13640	13640	0
152	20230530	183300	1202350	13640	13640	13640	13640	1
153	20230530	183200	1202350	13640	13640	13640	13640	0
154	20230530	183100	1202350	13640	13640	13640	13640	0
155	20230530	183000	1202350	13640	13640	13640	13640	0
156	20230530	182900	1202350	13640	13640	13640	13640	0
157	20230530	182800	1202350	13640	13640	13640	13640	0
158	20230530	182700	1202350	13640	13640	13640	13640	0
159	20230530	182600	1202350	13640	13640	13640	13640	0
160	20230530	182500	1202350	13640	13640	13640	13640	0
161	20230530	182400	1202350	13640	13640	13640	13640	0
162	20230530	182300	1202350	13640	13640	13640	13640	0
163	20230530	182200	1202350	13640	13640	13640	13640	0
164	20230530	182100	1202350	13640	13640	13640	13640	0
165	20230530	182000	1202350	13640	13640	13640	13640	0
166	20230530	181900	1202350	13640	13640	13640	13640	0
167	20230530	181800	1202350	13640	13640	13640	13640	0
168	20230530	181700	1202350	13640	13640	13640	13640	0
169	20230530	181600	1202350	13640	13640	13640	13640	0
170	20230530	181500	1202350	13640	13640	13640	13640	0
171	20230530	181400	1202350	13640	13640	13640	13640	0
172	20230530	181300	1202350	13640	13640	13640	13640	0
173	20230530	181200	1202350	13640	13640	13640	13640	0
174	20230530	181100	1202350	13640	13640	13640	13640	0
175	20230530	181000	1202350	13640	13640	13640	13640	0
176	20230530	180900	1202350	13640	13640	13640	13640	0
177	20230530	180800	1202350	13640	13640	13640	13640	0
178	20230530	180700	1202350	13640	13640	13640	13640	0
179	20230530	180600	1202350	13640	13640	13640	13640	0
180	20230530	180500	1202350	13640	13640	13640	13640	0
181	20230530	180400	1202350	13640	13640	13640	13640	0
182	20230530	180300	1202350	13640	13640	13640	13640	1
183	20230530	180200	1202350	13640	13640	13640	13640	0
184	20230530	180100	1202350	13640	13640	13640	13640	0
185	20230530	180000	1202350	13640	13640	13640	13640	0
186	20230530	175900	1202350	13640	13640	13640	13640	0
187	20230530	175800	1202350	13640	13640	13640	13640	0
188	20230530	175700	1202350	13640	13640	13640	13640	0
189	20230530	175600	1202350	13640	13640	13640	13640	0
190	20230530	175500	1202350	13640	13640	13640	13640	0
191	20230530	175400	1202350	13640	13640	13640	13640	0
192	20230530	175300	1202350	13640	13640	13640	13640	0
193	20230530	175200	1202350	13640	13640	13640	13640	0
194	20230530	175100	1202350	13640	13640	13640	13640	0
195	20230530	175000	1202350	13640	13640	13640	13640	0
196	20230530	174900	1202350	13640	13640	13640	13640	0
197	20230530	174800	1202350	13640	13640	13640	13640	0
198	20230530	174700	1202350	13640	13640	13640	13640	0
199	20230530	174600	1202350	13640	13640	13640	13640	0
200	20230530	174500	1202350	13640	13640	13640	13640	0
201	20230530	174400	1202350	13640	13640	13640	13640	0
202	20230530	174300	1202350	13640	13640	13640	13640	0
203	20230530	174200	1202350	13640	13640	13640	13640	0
204	20230530	174100	1202350	13640	13640	13640	13640	0
205	20230530	174000	1202350	13640	13640	13640	13640	0
206	20230530	173900	1202350	13640	13640	13640	13640	0
207	20230530	173800	1202350	13640	13640	13640	13640	0
208	20230530	173700	1202350	13640	13640	13640	13640	0
209	20230530	173600	1202350	13640	13640	13640	13640	0
210	20230530	173500	1202350	13640	13640	13640	13640	0
211	20230530	173400	1202350	13640	13640	13640	13640	0
212	20230530	173300	1202350	13640	13640	13640	13640	1
213	20230530	173200	1202350	13640	13640	13640	13640	0
214	20230530	173100	1202350	13640	13640	13640	13640	0
215	20230530	173000	1202350	13640	13640	13640	13640	0
216	20230530	172900	1202350	13640	13640	13640	13640	0
217	20230530	172800	1202350	13640	13640	13640	13640	0
218	20230530	172700	1202350	13640	13640	13640	13640	0
219	20230530	172600	1202350	13640	13640	13640	13640	0
220	20230530	172500	1202350	13640	13640	13640	13640	0
221	20230530	172400	1202350	13640	13640	13640	13640	0
222	20230530	172300	1202350	13640	13640	13640	13640	0
223	20230530	172200	1202350	13640	13640	13640	13640	0
224	20230530	172100	1202350	13640	13640	13640	13640	0
225	20230530	172000	1202350	13640	13640	13640	13640	0
226	20230530	171900	1202350	13640	13640	13640	13640	0
227	20230530	171800	1202350	13640	13640	13640	13640	0
228	20230530	171700	1202350	13640	13640	13640	13640	0
229	20230530	171600	1202350	13640	13640	13640	13640	0
230	20230530	171500	1202350	13640	13640	13640	13640	0
231	20230530	171400	1202350	13640	13640	13640	13640	0
232	20230530	171300	1202350	13640	13640	13640	13640	0
233	20230530	171200	1202350	13640	13640	13640	13640	0
234	20230530	171100	1202350	13640	13640	13640	13640	0
235	20230530	171000	1202350	13640	13640	13640	13640	0
236	20230530	170900	1202350	13640	13640	13640	13640	0
237	20230530	170800	1202350	13640	13640	13640	13640	0
238	20230530	170700	1202350	13640	13640	13640	13640	0
239	20230530	170600	1202350	13640	13640	13640	13640	0
240	20230530	170500	1202350	13640	13640	13640	13640	0
241	20230530	170400	1202350	13640	13640	13640	13640	0
242	20230530	170300	1202350	13640	13640	13640	13640	1
243	20230530	170200	1202350	13640	13640	13640	13640	0
244	20230530	170100	1202350	13640	13640	13640	13640	0
245	20230530	170000	1202350	13640	13640	13640	13640	0
246	20230530	165900	1202350	13640	13640	13640	13640	0
247	20230530	165800	1202350	13640	13640	13640	13640	0
248	20230530	165700	1202350	13640	13640	13640	13640	0
249	20230530	165600	1202350	13640	13640	13640	13640	0
250	20230530	165500	1202350	13640	13640	13640	13640	0
251	20230530	165400	1202350	13640	13640	13640	13640	0
252	20230530	165300	1202350	13640	13640	13640	13640	0
253	20230530	165200	1202350	13640	13640	13640	13640	0
254	20230530	165100	1202350	13640	13640	13640	13640	0
255	20230530	165000	1202350	13640	13640	13640	13640	0
256	20230530	164900	1202350	13640	13640	13640	13640	0
257	20230530	164800	1202350	13640	13640	13640	13640	0
258	20230530	164700	1202350	13640	13640	13640	13640	0
259	20230530	164600	1202350	13640	13640	13640	13640	0
260	20230530	164500	1202350	13640	13640	13640	13640	0
261	20230530	164400	1202350	13640	13640	13640	13640	0
262	20230530	164300	1202350	13640	13640	13640	13640	0
263	20230530	164200	1202350	13640	13640	13640	13640	0
264	20230530	164100	1202350	13640	13640	13640	13640	0
265	20230530	164000	1202350	13640	13640	13640	13640	0
266	20230530	163900	1202350	13640	13640	13640	13640	0
267	20230530	163800	1202350	13640	13640	13640	13640	0
268	20230530	163700	1202350	13640	13640	13640	13640	0
269	20230530	163600	1202350	13640	13640	13640	13640	0
270	20230530	163500	1202350	13640	13640	13640	13640	0
271	20230530	163400	1202350	13640	13640	13640	13640	0
272	20230530	163300	1202350	13640	13640	13640	13640	1
273	20230530	163200	1202350	13640	13640	13640	13640	0
274	20230530	163100	1202350	13640	13640	13640	13640	0
275	20230530	163000	1202350	13640	13640	13640	13640	0
276	20230530	162900	1202350	13640	13640	13640	13640	0
277	20230530	162800	1202350	13640	13640	13640	13640	0
278	20230530	162700	1202350	13640	13640	13640	13640	0
279	20230530	162600	1202350	13640	13640	13640	13640	0
280	20230530	162500	1202350	13640	13640	13640	13640	0
281	20230530	162400	1202350	13640	13640	13640	13640	0
282	20230530	162300	1202350	13640	13640	13640	13640	0
283	20230530	162200	1202350	13640	13640	13640	13640	0
284	20230530	162100	1202350	13640	13640	13640	13640	0
285	20230530	162000	1202350	13640	13640	13640	13640	0
286	20230530	161900	1202350	13640	13640	13640	13640	0
287	20230530	161800	1202350	13640	13640	13640	13640	0
288	20230530	161700	1202350	13640	13640	13640	13640	0
289	20230530	161600	1202350	13640	13640	13640	13640	0
290	20230530	161500	1202350	13640	13640	13640	13640	0
291	20230530	161400	1202350	13640	13640	13640	13640	0
292	20230530	161300	1202350	13640	13640	13640	13640	0
293	20230530	161200	1202350	13640	13640	13640	13640	0
294	20230530	161100	1202350	13640	13640	13640	13640	0
295	20230530	161000	1202350	13640	13640	13640	13640	0
296	20230530	160900	1202350	13640	13640	13640	13640	0
297	20230530	160800	1202350	13640	13640	13640	13640	0
298	20230530	160700	1202350	13640	13640	13640	13640	0
299	20230530	160600	1202350	13640	13640	13640	13640	0
300	20230530	160500	1202350	13640	13640	13640	13640	0
301	20230530	160400	1202350	13640	13640	13640	13640	0
302	20230530	160300	1202350	13640	13640	13640	13640	1
303	20230530	160200	1202350	13640	13640	13640	13640	0
304	20230530	160100	1202350	13640	13640	13640	13640	0
305	20230530	160000	1202350	13640	13640	13640	13640	0
306	20230530	155900	1202350	13640	13640	13640	13640	0
307	20230530	155800	1202350	13640	13640	13640	13640	0
308	20230530	155700	1202350	13640	13640	13640	13640	0
309	20230530	155600	1202350	13640	13640	13640	13640	0
310	20230530	155500	1202350	13640	13640	13640	13640	0
311	20230530	155400	1202350	13640	13640	13640	13640	0
312	20230530	155300	1202350	13640	13640	13640	13640	0
313	20230530	155200	1202350	13640	13640	13640	13640	0
314	20230530	155100	1202350	13640	13640	13640	13640	0
315	20230530	155000	1202350	13640	13640	13640	13640	0
316	20230530	154900	1202350	13640	13640	13640	13640	0
317	20230530	154800	1202350	13640	13640	13640	13640	0
318	20230530	154700	1202350	13640	13640	13640	13640	0
319	20230530	154600	1202350	13640	13640	13640	13640	0
320	20230530	154500	1202350	13640	13640	13640	13640	0
321	20230530	154400	1202350	13640	13640	13640	13640	0
322	20230530	154300	1202350	13640	13640	13640	13640	0
323	20230530	154200	1202350	13640	13640	13640	13640	0
324	20230530	154100	1202350	13640	13640	13640	13640	0
325	20230530	154000	1202350	13640	13640	13640	13640	0
326	20230530	153900	1202350	13640	13640	13640	13640	0
327	20230530	153800	1202350	13640	13640	13640	13640	0
328	20230530	153700	1202350	13640	13640	13640	13640	0
329	20230530	153600	1202350	13640	13640	13640	13640	0
330	20230530	153500	1202350	13640	13640	13640	13640	0
331	20230530	153400	1202350	13640	13640	13640	13640	0
332	20230530	153300	1202350	13640	13640	13640	13640	1
333	20230530	153200	1202350	13640	13640	13640	13640	0
334	20230530	153100	1202350	13640	13640	13640	13640	0
335	20230530	153000	1202350	13640	13640	13640	13640	0
336	20230530	152900	1202350	13640	13640	13640	13640	0
337	20230530	152800	1202350	13640	13640	13640	13640	0
338	20230530	152700	1202350	13640	13640	13640	13640	0
339	20230530	152600	1202350	13640	13640	13640	13640	0
340	20230530	152500	1202350	13640	13640	13640	13640	0
341	20230530	152400	1202350	13640	13640	13640	13640	0
342	20230530	152300	1202350	13640	13640	13640	13640	0
343	20230530	152200	1202350	13640	13640	13640	13640	0
344	20230530	152100	1202350	13640	13640	13640	13640	0
345	20230530	152000	1202350	13640	13640	13640	13640	0
346	20230530	151900	1202350	13640	13640	13640	13640	0
347	20230530	151800	1202350	13640	13640	13640	13640	0
348	20230530	151700	1202350	13640	13640	13640	13640	0
349	20230530	151600	1202350	13640	13640	13640	13640	0
350	20230530	151500	1202350	13640	13640	13640	13640	0
351	20230530	151400	1202350	13640	13640	13640	13640	0
352	20230530	151300	1202350	13640	13640	13640	13640	0
353	20230530	151200	1202350	13640	13640	13640	13640	0
354	20230530	151100	1202350	13640	13640	13640	13640	0
355	20230530	151000	1202350	13640	13640	13640	13640	0
356	20230530	150900	1202350	13640	13640	13640	13640	0
357	20230530	150800	1202350	13640	13640	13640	13640	0
358	20230530	150700	1202350	13640	13640	13640	13640	0
359	20230530	150600	1202350	13640	13640	13640	13640	0
360	20230530	150500	1202350	13640	13640	13640	13640	0
361	20230530	150400	1202350	13640	13640	13640	13640	0
362	20230530	150300	1202350	13640	13640	13640	13640	0
363	20230530	150200	1202350	13640	13640	13640	13640	0
364	20230530	150100	1202350	13640	13640	13640	13640	0
365	20230530	150000	1202350	13640	13640	13640	13640	0
366	20230530	145900	1202350	13640	13640	13640	13640	0
367	20230530	145800	1202350	13640	13640	13640	13640	0
368	20230530	145700	1202350	13640	13640	13640	13640	0
369	20230530	145600	1202350	13640	13640	13640	13640	0
370	20230530	145500	1202350	13640	13640	13640	13640	0
371	20230530	145400	1202350	13640	13640	13640	13640	0
372	20230530	145300	1202350	13640	13640	13640	13640	0
373	20230530	145200	1202350	13640	13640	13640	13640	0
374	20230530	145100	1202350	13640	13640	13640	13640	0
375	20230530	145000	1202350	13640	13640	13640	13640	0
376	20230530	144900	1202350	13640	13640	13640	13640	0
377	20230530	144800	1202350	13640	13640	13640	13640	0
378	20230530	144700	1202350	13640	13640	13640	13640	0
379	20230530	144600	1202350	13640	13640	13640	13640	0
380	20230530	144500	1202350	13640	13640	13640	13640	0
381	20230530	144400	1202350	13640	13640	13640	13640	0
382	20230530	144300	1202350	13640	13640	13640	13640	0
383	20230530	144200	1202350	13640	13640	13640	13640	0
384	20230530	144100	1202350	13640	13640	13640	13640	0
385	20230530	144000	1202350	13640	13640	13640	13640	0
386	20230530	143900	1202350	13640	13640	13640	13640	0
387	20230530	143800	1202350	13640	13640	13640	13640	0
388	20230530	143700	1202350	13640	13640	13640	13640	0
389	20230530	143600	1202350	13640	13640	13640	13640	0
390	20230530	143500	1202350	13640	13640	13640	13640	0
391	20230530	143400	1202350	13640	13640	13640	13640	0
392	20230530	143300	1202350	13640	13640	13640	13640	0
393	20230530	143200	1202350	13640	13640	13640	13640	0
394	20230530	143100	1202350	13640	13640	13640	13640	0
395	20230530	143000	1202350	13640	13640	13640	13640	0
396	20230530	142900	1202350	13640	13640	13640	13640	0
397	20230530	142800	1202350	13640	13640	13640	13640	0
398	20230530	142700	1202350	13640	13640	13640	13640	0
399	20230530	142600	1202350	13640	13640	13640	13640	0
400	20230530	142500	1202350	13640	13640	13640	13640	0
401	20230530	142400	1202350	13640	13640	13640	13640	0
402	20230530	142300	1202350	13640	13640	13640	13640	0
403	20230530	142200	1202350	13640	13640	13640	13640	0
404	20230530	142100	1202350	13640	13640	13640	13640	0
405	20230530	142000	1202350	13640	13640	13640	13640	1
406	20230530	141900	1188710	13650	13650	13650	13650	0
407	20230530	141800	1188710	13650	13650	13650	13650	0
408	20230530	141700	1188710	13650	13650	13650	13650	0
409	20230530	141600	1188710	13650	13650	13650	13650	0
410	20230530	141500	1188710	13650	13650	13650	13650	0
411	20230530	141400	1188710	13650	13650	13650	13650	0
412	20230530	141300	1188710	13650	13650	13650	13650	0
413	20230530	141200	1188710	13650	13650	13650	13650	0
414	20230530	141100	1188710	13650	13650	13650	13650	0
415	20230530	141000	1188710	13650	13650	13650	13650	0
416	20230530	140900	1188710	13650	13650	13650	13650	0
417	20230530	140800	1188710	13650	13650	13650	13650	0
418	20230530	140700	1188710	13650	13650	13650	13650	0
419	20230530	140600	1188710	13650	13650	13650	13650	0
420	20230530	140500	1188710	13650	13650	13650	13650	0
421	20230530	140400	1188710	13650	13650	13650	13650	0
422	20230530	140300	1188710	13650	13650	13650	13650	0
423	20230530	140200	1188710	13650	13650	13650	13650	0
424	20230530	140100	1188710	13650	13650	13650	13650	0
425	20230530	140000	1188710	13650	13650	13650	13650	0
426	20230530	135900	1188710	13650	13650	13650	13650	0
427	20230530	135800	1188710	13650	13650	13650	13650	0
428	20230530	135700	1188710	13650	13650	13650	13650	1
429	20230530	135600	1175060	13650	13650	13650	13650	0
430	20230530	135500	1175060	13650	13650	13650	13650	0
431	20230530	135400	1175060	13650	13650	13650	13650	0
432	20230530	135300	1175060	13650	13650	13650	13650	0
433	20230530	135200	1175060	13650	13650	13650	13650	0
434	20230530	135100	1175060	13650	13650	13650	13650	0
435	20230530	135000	1175060	13650	13650	13650	13650	0
436	20230530	134900	1175060	13650	13650	13650	13650	0
437	20230530	134800	1175060	13650	13650	13650	13650	0
438	20230530	134700	1175060	13650	13650	13650	13650	0
439	20230530	134600	1175060	13650	13650	13650	13650	0
440	20230530	134500	1175060	13650	13650	13650	13650	0
441	20230530	134400	1175060	13650	13650	13650	13650	0
442	20230530	134300	1175060	13650	13650	13650	13650	0
443	20230530	134200	1175060	13650	13650	13650	13650	0
444	20230530	134100	1175060	13650	13650	13650	13650	0
445	20230530	134000	1175060	13650	13650	13650	13650	0
446	20230530	133900	1175060	13650	13650	13650	13650	0
447	20230530	133800	1175060	13650	13650	13650	13650	0
448	20230530	133700	1175060	13650	13650	13650	13650	0
449	20230530	133600	1175060	13650	13650	13650	13650	0
450	20230530	133500	1175060	13650	13650	13650	13650	0
451	20230530	133400	1175060	13650	13650	13650	13650	0
452	20230530	133300	1175060	13650	13650	13650	13650	0
453	20230530	133200	1175060	13650	13650	13650	13650	0
454	20230530	133100	1175060	13650	13650	13650	13650	0
455	20230530	133000	1175060	13650	13650	13650	13650	0
456	20230530	132900	1175060	13650	13650	13650	13650	0
457	20230530	132800	1175060	13650	13650	13650	13650	0
458	20230530	132700	1175060	13650	13650	13650	13650	0
459	20230530	132600	1175060	13650	13650	13650	13650	0
460	20230530	132500	1175060	13650	13650	13650	13650	0
461	20230530	132400	1175060	13650	13650	13650	13650	0
462	20230530	132300	1175060	13650	13650	13650	13650	0
463	20230530	132200	1175060	13650	13650	13650	13650	0
464	20230530	132100	1175060	13650	13650	13650	13650	0
465	20230530	132000	1175060	13650	13650	13650	13650	0
466	20230530	131900	1175060	13650	13650	13650	13650	0
467	20230530	131800	1175060	13650	13650	13650	13650	0
468	20230530	131700	1175060	13650	13650	13650	13650	0
469	20230530	131600	1175060	13650	13650	13650	13650	5
470	20230530	131500	1106810	13840	13840	13840	13840	0
471	20230530	131400	1106810	13840	13840	13840	13840	0
472	20230530	131300	1106810	13840	13840	13840	13840	0
473	20230530	131200	1106810	13840	13840	13840	13840	0
474	20230530	131100	1106810	13840	13840	13840	13840	0
475	20230530	131000	1106810	13840	13840	13840	13840	0
476	20230530	130900	1106810	13840	13840	13840	13840	0
477	20230530	130800	1106810	13840	13840	13840	13840	0
478	20230530	130700	1106810	13840	13840	13840	13840	0
479	20230530	130600	1106810	13840	13840	13840	13840	0
480	20230530	130500	1106810	13840	13840	13840	13840	0
481	20230530	130400	1106810	13840	13840	13840	13840	0
482	20230530	130300	1106810	13840	13840	13840	13840	0
483	20230530	130200	1106810	13840	13840	13840	13840	0
484	20230530	130100	1106810	13840	13840	13840	13840	0
485	20230530	130000	1106810	13840	13840	13840	13840	0
486	20230530	125900	1106810	13840	13840	13840	13840	0
487	20230530	125800	1106810	13840	13840	13840	13840	0
488	20230530	125700	1106810	13840	13840	13840	13840	0
489	20230530	125600	1106810	13840	13840	13840	13840	0
490	20230530	125500	1106810	13840	13840	13840	13840	0
491	20230530	125400	1106810	13840	13840	13840	13840	0
492	20230530	125300	1106810	13840	13840	13840	13840	0
493	20230530	125200	1106810	13840	13840	13840	13840	0
494	20230530	125100	1106810	13840	13840	13840	13840	0
495	20230530	125000	1106810	13840	13840	13840	13840	0
496	20230530	124900	1106810	13840	13840	13840	13840	0
497	20230530	124800	1106810	13840	13840	13840	13840	0
498	20230530	124700	1106810	13840	13840	13840	13840	0
499	20230530	124600	1106810	13840	13840	13840	13840	0
500	20230530	124500	1106810	13840	13840	13840	13840	0
501	20230530	124400	1106810	13840	13840	13840	13840	0
502	20230530	124300	1106810	13840	13840	13840	13840	0
503	20230530	124200	1106810	13840	13840	13840	13840	0
504	20230530	124100	1106810	13840	13840	13840	13840	0
505	20230530	124000	1106810	13840	13840	13840	13840	0
506	20230530	123900	1106810	13840	13840	13840	13840	0
507	20230530	123800	1106810	13840	13840	13840	13840	0
508	20230530	123700	1106810	13840	13840	13840	13840	0
509	20230530	123600	1106810	13840	13840	13840	13840	0
510	20230530	123500	1106810	13840	13840	13840	13840	0
511	20230530	123400	1106810	13840	13840	13840	13840	0
512	20230530	123300	1106810	13840	13840	13840	13840	0
513	20230530	123200	1106810	13840	13840	13840	13840	0
514	20230530	123100	1106810	13840	13840	13840	13840	0
515	20230530	123000	1106810	13840	13840	13840	13840	0
516	20230530	122900	1106810	13840	13840	13840	13840	0
517	20230530	122800	1106810	13840	13840	13840	13840	0
518	20230530	122700	1106810	13840	13840	13840	13840	0
519	20230530	122600	1106810	13840	13840	13840	13840	0
520	20230530	122500	1106810	13840	13840	13840	13840	0
521	20230530	122400	1106810	13840	13840	13840	13840	0
522	20230530	122300	1106810	13840	13840	13840	13840	0
523	20230530	122200	1106810	13840	13840	13840	13840	0
524	20230530	122100	1106810	13840	13840	13840	13840	0
525	20230530	122000	1106810	13840	13840	13840	13840	0
526	20230530	121900	1106810	13840	13840	13840	13840	0
527	20230530	121800	1106810	13840	13840	13840	13840	0
528	20230530	121700	1106810	13840	13840	13840	13840	0
529	20230530	121600	1106810	13840	13840	13840	13840	0
530	20230530	121500	1106810	13840	13840	13840	13840	0
531	20230530	121400	1106810	13840	13840	13840	13840	0
532	20230530	121300	1106810	13840	13840	13840	13840	0
533	20230530	121200	1106810	13840	13840	13840	13840	0
534	20230530	121100	1106810	13840	13840	13840	13840	0
535	20230530	121000	1106810	13840	13840	13840	13840	0
536	20230530	120900	1106810	13840	13840	13840	13840	0
537	20230530	120800	1106810	13840	13840	13840	13840	0
538	20230530	120700	1106810	13840	13840	13840	13840	0
539	20230530	120600	1106810	13840	13840	13840	13840	0
540	20230530	120500	1106810	13840	13840	13840	13840	0
541	20230530	120400	1106810	13840	13840	13840	13840	0
542	20230530	120300	1106810	13840	13840	13840	13840	0
543	20230530	120200	1106810	13840	13840	13840	13840	0
544	20230530	120100	1106810	13840	13840	13840	13840	0
545	20230530	120000	1106810	13840	13840	13840	13840	0
546	20230530	115900	1106810	13840	13840	13840	13840	0
547	20230530	115800	1106810	13840	13840	13840	13840	0
548	20230530	115700	1106810	13840	13840	13840	13840	0
549	20230530	115600	1106810	13840	13840	13840	13840	0
550	20230530	115500	1106810	13840	13840	13840	13840	0
551	20230530	115400	1106810	13840	13840	13840	13840	0
552	20230530	115300	1106810	13840	13840	13840	13840	0
553	20230530	115200	1106810	13840	13840	13840	13840	0
554	20230530	115100	1106810	13840	13840	13840	13840	0
555	20230530	115000	1106810	13840	13840	13840	13840	0
556	20230530	114900	1106810	13840	13840	13840	13840	0
557	20230530	114800	1106810	13840	13840	13840	13840	0
558	20230530	114700	1106810	13840	13840	13840	13840	0
559	20230530	114600	1106810	13840	13840	13840	13840	0
560	20230530	114500	1106810	13840	13840	13840	13840	0
561	20230530	114400	1106810	13840	13840	13840	13840	0
562	20230530	114300	1106810	13840	13840	13840	13840	0
563	20230530	114200	1106810	13840	13840	13840	13840	0
564	20230530	114100	1106810	13840	13840	13840	13840	0
565	20230530	114000	1106810	13840	13840	13840	13840	0
566	20230530	113900	1106810	13840	13840	13840	13840	0
567	20230530	113800	1106810	13840	13840	13840	13840	0
568	20230530	113700	1106810	13840	13840	13840	13840	0
569	20230530	113600	1106810	13840	13840	13840	13840	0
570	20230530	113500	1106810	13840	13840	13840	13840	0
571	20230530	113400	1106810	13840	13840	13840	13840	0
572	20230530	113300	1106810	13840	13840	13840	13840	0
573	20230530	113200	1106810	13840	13840	13840	13840	0
574	20230530	113100	1106810	13840	13840	13840	13840	0
575	20230530	113000	1106810	13840	13840	13840	13840	0
576	20230530	112900	1106810	13840	13840	13840	13840	0
577	20230530	112800	1106810	13840	13840	13840	13840	0
578	20230530	112700	1106810	13840	13840	13840	13840	0
579	20230530	112600	1106810	13840	13840	13840	13840	0
580	20230530	112500	1106810	13840	13840	13840	13840	0
581	20230530	112400	1106810	13840	13840	13840	13840	0
582	20230530	112300	1106810	13840	13840	13840	13840	0
583	20230530	112200	1106810	13840	13840	13840	13840	0
584	20230530	112100	1106810	13840	13840	13840	13840	0
585	20230530	112000	1106810	13840	13840	13840	13840	0
586	20230530	111900	1106810	13840	13840	13840	13840	0
587	20230530	111800	1106810	13840	13840	13840	13840	0
588	20230530	111700	1106810	13840	13840	13840	13840	0
589	20230530	111600	1106810	13840	13840	13840	13840	0
590	20230530	111500	1106810	13840	13840	13840	13840	0
591	20230530	111400	1106810	13840	13840	13840	13840	0
592	20230530	111300	1106810	13840	13840	13840	13840	0
593	20230530	111200	1106810	13840	13840	13840	13840	0
594	20230530	111100	1106810	13840	13840	13840	13840	0
595	20230530	111000	1106810	13840	13840	13840	13840	0
596	20230530	110900	1106810	13840	13840	13840	13840	0
597	20230530	110800	1106810	13840	13840	13840	13840	0
598	20230530	110700	1106810	13840	13840	13840	13840	0
599	20230530	110600	1106810	13840	13840	13840	13840	0
600	20230530	110500	1106810	13840	13840	13840	13840	0
601	20230530	110400	1106810	13840	13840	13840	13840	0
602	20230530	110300	1106810	13840	13840	13840	13840	0
603	20230530	110200	1106810	13840	13840	13840	13840	0
604	20230530	110100	1106810	13840	13840	13840	13840	0
605	20230530	110000	1106810	13840	13840	13840	13840	0
606	20230530	105900	1106810	13840	13840	13840	13840	0
607	20230530	105800	1106810	13840	13840	13840	13840	0
608	20230530	105700	1106810	13840	13840	13840	13840	0
609	20230530	105600	1106810	13840	13840	13840	13840	0
610	20230530	105500	1106810	13840	13840	13840	13840	0
611	20230530	105400	1106810	13840	13840	13840	13840	0
612	20230530	105300	1106810	13840	13840	13840	13840	0
613	20230530	105200	1106810	13840	13840	13840	13840	0
614	20230530	105100	1106810	13840	13840	13840	13840	0
615	20230530	105000	1106810	13840	13840	13840	13840	0
616	20230530	104900	1106810	13840	13840	13840	13840	0
617	20230530	104800	1106810	13840	13840	13840	13840	0
618	20230530	104700	1106810	13840	13840	13840	13840	0
619	20230530	104600	1106810	13840	13840	13840	13840	0
620	20230530	104500	1106810	13840	13840	13840	13840	0
621	20230530	104400	1106810	13840	13840	13840	13840	0
622	20230530	104300	1106810	13840	13840	13840	13840	0
623	20230530	104200	1106810	13840	13840	13840	13840	0
624	20230530	104100	1106810	13840	13840	13840	13840	0
625	20230530	104000	1106810	13840	13840	13840	13840	0
626	20230530	103900	1106810	13840	13840	13840	13840	0
627	20230530	103800	1106810	13840	13840	13840	13840	0
628	20230530	103700	1106810	13840	13840	13840	13840	0
629	20230530	103600	1106810	13840	13840	13840	13840	0
630	20230530	103500	1106810	13840	13840	13840	13840	0
631	20230530	103400	1106810	13840	13840	13840	13840	0
632	20230530	103300	1106810	13840	13840	13840	13840	0
633	20230530	103200	1106810	13840	13840	13840	13840	0
634	20230530	103100	1106810	13840	13840	13840	13840	0
635	20230530	103000	1106810	13840	13840	13840	13840	0
636	20230530	102900	1106810	13840	13840	13840	13840	0
637	20230530	102800	1106810	13840	13840	13840	13840	0
638	20230530	102700	1106810	13840	13840	13840	13840	0
639	20230530	102600	1106810	13840	13840	13840	13840	0
640	20230530	102500	1106810	13840	13840	13840	13840	0
641	20230530	102400	1106810	13840	13840	13840	13840	0
642	20230530	102300	1106810	13840	13840	13840	13840	0
643	20230530	102200	1106810	13840	13840	13840	13840	0
644	20230530	102100	1106810	13840	13840	13840	13840	0
645	20230530	102000	1106810	13840	13840	13840	13840	0
646	20230530	101900	1106810	13840	13840	13840	13840	0
647	20230530	101800	1106810	13840	13840	13840	13840	0
648	20230530	101700	1106810	13840	13840	13840	13840	0
649	20230530	101600	1106810	13840	13840	13840	13840	0
650	20230530	101500	1106810	13840	13840	13840	13840	0
651	20230530	101400	1106810	13840	13840	13840	13840	0
652	20230530	101300	1106810	13840	13840	13840	13840	0
653	20230530	101200	1106810	13840	13840	13840	13840	0
654	20230530	101100	1106810	13840	13840	13840	13840	0
655	20230530	101000	1106810	13840	13840	13840	13840	0
656	20230530	100900	1106810	13840	13840	13840	13840	0
657	20230530	100800	1106810	13840	13840	13840	13840	0
658	20230530	100700	1106810	13840	13840	13840	13840	0
659	20230530	100600	1106810	13840	13840	13840	13840	0
660	20230530	100500	1106810	13840	13840	13840	13840	0
661	20230530	100400	1106810	13840	13840	13840	13840	0
662	20230530	100300	1106810	13840	13840	13840	13840	0
663	20230530	100200	1106810	13840	13840	13840	13840	0
664	20230530	100100	1106810	13840	13840	13840	13840	0
665	20230530	100000	1106810	13840	13840	13840	13840	0
666	20230530	095900	1106810	13840	13840	13840	13840	0
667	20230530	095800	1106810	13840	13840	13840	13840	0
668	20230530	095700	1106810	13840	13840	13840	13840	0
669	20230530	095600	1106810	13840	13840	13840	13840	0
670	20230530	095500	1106810	13840	13840	13840	13840	0
671	20230530	095400	1106810	13840	13840	13840	13840	0
672	20230530	095300	1106810	13840	13840	13840	13840	0
673	20230530	095200	1106810	13840	13840	13840	13840	0
674	20230530	095100	1106810	13840	13840	13840	13840	0
675	20230530	095000	1106810	13840	13840	13840	13840	0
676	20230530	094900	1106810	13840	13840	13840	13840	0
677	20230530	094800	1106810	13840	13840	13840	13840	0
678	20230530	094700	1106810	13840	13840	13840	13840	0
679	20230530	094600	1106810	13840	13840	13840	13840	0
680	20230530	094500	1106810	13840	13840	13840	13840	0
681	20230530	094400	1106810	13840	13840	13840	13840	0
682	20230530	094300	1106810	13840	13840	13840	13840	0
683	20230530	094200	1106810	13840	13840	13840	13840	0
684	20230530	094100	1106810	13840	13840	13840	13840	0
685	20230530	094000	1106810	13840	13840	13840	13840	0
686	20230530	093900	1106810	13840	13840	13840	13840	0
687	20230530	093800	1106810	13840	13840	13840	13840	0
688	20230530	093700	1106810	13840	13840	13840	13840	0
689	20230530	093600	1106810	13840	13840	13840	13840	0
690	20230530	093500	1106810	13840	13840	13840	13840	0
691	20230530	093400	1106810	13840	13840	13840	13840	0
692	20230530	093300	1106810	13840	13840	13840	13840	0
693	20230530	093200	1106810	13840	13840	13840	13840	0
694	20230530	093100	1106810	13840	13840	13840	13840	0
695	20230530	093000	1106810	13840	13840	13840	13840	0
696	20230530	092900	1106810	13840	13840	13840	13840	0
697	20230530	092800	1106810	13840	13840	13840	13840	0
698	20230530	092700	1106810	13840	13840	13840	13840	0
699	20230530	092600	1106810	13840	13840	13840	13840	0
700	20230530	092500	1106810	13840	13840	13840	13840	0
701	20230530	092400	1106810	13840	13840	13840	13840	0
702	20230530	092300	1106810	13840	13830	13840	13830	80
703	20230530	092200	0	13500	13500	13500	13500	0
704	20230530	092100	0	13500	13500	13500	13500	0
705	20230530	092000	0	13500	13500	13500	13500	0
706	20230530	091900	0	13500	13500	13500	13500	0
707	20230530	091800	0	13500	13500	13500	13500	0
708	20230530	091700	0	13500	13500	13500	13500	0
709	20230530	091600	0	13500	13500	13500	13500	0
710	20230530	091500	0	13500	13500	13500	13500	0
711	20230530	091400	0	13500	13500	13500	13500	0
712	20230530	091300	0	13500	13500	13500	13500	0
713	20230530	091200	0	13500	13500	13500	13500	0
714	20230530	091100	0	13500	13500	13500	13500	0
715	20230530	091000	0	13500	13500	13500	13500	0
716	20230530	090900	0	13500	13500	13500	13500	0
717	20230530	090800	0	13500	13500	13500	13500	0
718	20230530	090700	0	13500	13500	13500	13500	0
719	20230530	090600	0	13500	13500	13500	13500	0
720	20230530	090500	0	13500	13500	13500	13500	0
721	20230530	090400	0	13500	13500	13500	13500	0
722	20230530	090300	0	13500	13500	13500	13500	0
723	20230530	090200	0	13500	13500	13500	13500	0
724	20230530	090100	0	13500	13500	13500	13500	0
725	20230530	090000	0	13500	13500	13500	13500	0