stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,211000,4134627,597,597,597,597,5
20230530,210900,4134627,597,597,597,597,0
20230530,210800,4134627,597,597,597,597,0
20230530,210700,4134627,597,597,597,597,0
20230530,210600,4134627,597,597,597,597,0
20230530,210500,4134627,597,597,597,597,0
20230530,210400,4134627,597,597,597,597,0
20230530,210300,4134627,597,597,597,597,0
20230530,210200,4134627,597,597,597,597,0
20230530,210100,4134627,597,597,597,597,0
20230530,210000,4134627,597,597,597,597,0
20230530,205900,4134627,597,597,597,597,0
20230530,205800,4134627,597,597,597,597,0
20230530,205700,4134627,597,597,597,597,0
20230530,205600,4134627,597,597,597,597,0
20230530,205500,4134627,597,597,597,597,0
20230530,205400,4134627,597,597,597,597,0
20230530,205300,4134627,597,597,597,597,0
20230530,205200,4134627,597,597,597,597,0
20230530,205100,4134627,597,597,597,597,0
20230530,205000,4134627,597,597,597,597,0
20230530,204900,4134627,597,597,597,597,0
20230530,204800,4134627,597,597,597,597,0
20230530,204700,4134627,597,597,597,597,0
20230530,204600,4134627,597,597,597,597,0
20230530,204500,4134627,597,597,597,597,0
20230530,204400,4134627,597,597,597,597,0
20230530,204300,4134627,597,597,597,597,0
20230530,204200,4134627,597,597,597,597,0
20230530,204100,4134627,597,597,597,597,0
20230530,204000,4134627,597,597,597,597,5
20230530,203900,4134627,597,597,597,597,0
20230530,203800,4134627,597,597,597,597,0
20230530,203700,4134627,597,597,597,597,0
20230530,203600,4134627,597,597,597,597,0
20230530,203500,4134627,597,597,597,597,0
20230530,203400,4134627,597,597,597,597,0
20230530,203300,4134627,597,597,597,597,0
20230530,203200,4134627,597,597,597,597,0
20230530,203100,4134627,597,597,597,597,0
20230530,203000,4134627,597,597,597,597,0
20230530,202900,4134627,597,597,597,597,0
20230530,202800,4134627,597,597,597,597,0
20230530,202700,4134627,597,597,597,597,0
20230530,202600,4134627,597,597,597,597,0
20230530,202500,4134627,597,597,597,597,0
20230530,202400,4134627,597,597,597,597,0
20230530,202300,4134627,597,597,597,597,0
20230530,202200,4134627,597,597,597,597,0
20230530,202100,4134627,597,597,597,597,0
20230530,202000,4134627,597,597,597,597,0
20230530,201900,4134627,597,597,597,597,0
20230530,201800,4134627,597,597,597,597,0
20230530,201700,4134627,597,597,597,597,0
20230530,201600,4134627,597,597,597,597,0
20230530,201500,4134627,597,597,597,597,0
20230530,201400,4134627,597,597,597,597,0
20230530,201300,4134627,597,597,597,597,0
20230530,201200,4134627,597,597,597,597,0
20230530,201100,4134627,597,597,597,597,0
20230530,201000,4134627,597,597,597,597,5
20230530,200900,4134627,597,597,597,597,0
20230530,200800,4134627,597,597,597,597,0
20230530,200700,4134627,597,597,597,597,0
20230530,200600,4134627,597,597,597,597,0
20230530,200500,4134627,597,597,597,597,0
20230530,200400,4134627,597,597,597,597,0
20230530,200300,4134627,597,597,597,597,0
20230530,200200,4134627,597,597,597,597,0
20230530,200100,4134627,597,597,597,597,0
20230530,200000,4134627,597,597,597,597,0
20230530,195900,4134627,597,597,597,597,0
20230530,195800,4134627,597,597,597,597,0
20230530,195700,4134627,597,597,597,597,0
20230530,195600,4134627,597,597,597,597,0
20230530,195500,4134627,597,597,597,597,0
20230530,195400,4134627,597,597,597,597,0
20230530,195300,4134627,597,597,597,597,0
20230530,195200,4134627,597,597,597,597,0
20230530,195100,4134627,597,597,597,597,0
20230530,195000,4134627,597,597,597,597,0
20230530,194900,4134627,597,597,597,597,0
20230530,194800,4134627,597,597,597,597,0
20230530,194700,4134627,597,597,597,597,0
20230530,194600,4134627,597,597,597,597,0
20230530,194500,4134627,597,597,597,597,0
20230530,194400,4134627,597,597,597,597,0
20230530,194300,4134627,597,597,597,597,0
20230530,194200,4134627,597,597,597,597,0
20230530,194100,4134627,597,597,597,597,0
20230530,194000,4134627,597,597,597,597,5
20230530,193900,4134627,597,597,597,597,0
20230530,193800,4134627,597,597,597,597,0
20230530,193700,4134627,597,597,597,597,0
20230530,193600,4134627,597,597,597,597,0
20230530,193500,4134627,597,597,597,597,0
20230530,193400,4134627,597,597,597,597,0
20230530,193300,4134627,597,597,597,597,0
20230530,193200,4134627,597,597,597,597,0
20230530,193100,4134627,597,597,597,597,0
20230530,193000,4134627,597,597,597,597,0
20230530,192900,4134627,597,597,597,597,0
20230530,192800,4134627,597,597,597,597,0
20230530,192700,4134627,597,597,597,597,0
20230530,192600,4134627,597,597,597,597,0
20230530,192500,4134627,597,597,597,597,0
20230530,192400,4134627,597,597,597,597,0
20230530,192300,4134627,597,597,597,597,0
20230530,192200,4134627,597,597,597,597,0
20230530,192100,4134627,597,597,597,597,0
20230530,192000,4134627,597,597,597,597,0
20230530,191900,4134627,597,597,597,597,0
20230530,191800,4134627,597,597,597,597,0
20230530,191700,4134627,597,597,597,597,0
20230530,191600,4134627,597,597,597,597,0
20230530,191500,4134627,597,597,597,597,0
20230530,191400,4134627,597,597,597,597,0
20230530,191300,4134627,597,597,597,597,0
20230530,191200,4134627,597,597,597,597,0
20230530,191100,4134627,597,597,597,597,0
20230530,191000,4134627,597,597,597,597,5
20230530,190900,4134627,597,597,597,597,0
20230530,190800,4134627,597,597,597,597,0
20230530,190700,4134627,597,597,597,597,0
20230530,190600,4134627,597,597,597,597,0
20230530,190500,4134627,597,597,597,597,0
20230530,190400,4134627,597,597,597,597,0
20230530,190300,4134627,597,597,597,597,0
20230530,190200,4134627,597,597,597,597,0
20230530,190100,4134627,597,597,597,597,0
20230530,190000,4134627,597,597,597,597,0
20230530,185900,4134627,597,597,597,597,0
20230530,185800,4134627,597,597,597,597,0
20230530,185700,4134627,597,597,597,597,0
20230530,185600,4134627,597,597,597,597,0
20230530,185500,4134627,597,597,597,597,0
20230530,185400,4134627,597,597,597,597,0
20230530,185300,4134627,597,597,597,597,0
20230530,185200,4134627,597,597,597,597,0
20230530,185100,4134627,597,597,597,597,0
20230530,185000,4134627,597,597,597,597,0
20230530,184900,4134627,597,597,597,597,0
20230530,184800,4134627,597,597,597,597,0
20230530,184700,4134627,597,597,597,597,0
20230530,184600,4134627,597,597,597,597,0
20230530,184500,4134627,597,597,597,597,0
20230530,184400,4134627,597,597,597,597,0
20230530,184300,4134627,597,597,597,597,0
20230530,184200,4134627,597,597,597,597,0
20230530,184100,4134627,597,597,597,597,0
20230530,184000,4134627,597,597,597,597,5
20230530,183900,4134627,597,597,597,597,0
20230530,183800,4134627,597,597,597,597,0
20230530,183700,4134627,597,597,597,597,0
20230530,183600,4134627,597,597,597,597,0
20230530,183500,4134627,597,597,597,597,0
20230530,183400,4134627,597,597,597,597,0
20230530,183300,4134627,597,597,597,597,0
20230530,183200,4134627,597,597,597,597,0
20230530,183100,4134627,597,597,597,597,0
20230530,183000,4134627,597,597,597,597,0
20230530,182900,4134627,597,597,597,597,0
20230530,182800,4134627,597,597,597,597,0
20230530,182700,4134627,597,597,597,597,0
20230530,182600,4134627,597,597,597,597,0
20230530,182500,4134627,597,597,597,597,0
20230530,182400,4134627,597,597,597,597,0
20230530,182300,4134627,597,597,597,597,0
20230530,182200,4134627,597,597,597,597,0
20230530,182100,4134627,597,597,597,597,0
20230530,182000,4134627,597,597,597,597,0
20230530,181900,4134627,597,597,597,597,0
20230530,181800,4134627,597,597,597,597,0
20230530,181700,4134627,597,597,597,597,0
20230530,181600,4134627,597,597,597,597,0
20230530,181500,4134627,597,597,597,597,0
20230530,181400,4134627,597,597,597,597,0
20230530,181300,4134627,597,597,597,597,0
20230530,181200,4134627,597,597,597,597,0
20230530,181100,4134627,597,597,597,597,0
20230530,181000,4134627,597,597,597,597,5
20230530,180900,4134627,597,597,597,597,0
20230530,180800,4134627,597,597,597,597,0
20230530,180700,4134627,597,597,597,597,0
20230530,180600,4134627,597,597,597,597,0
20230530,180500,4134627,597,597,597,597,0
20230530,180400,4134627,597,597,597,597,0
20230530,180300,4134627,597,597,597,597,0
20230530,180200,4134627,597,597,597,597,0
20230530,180100,4134627,597,597,597,597,0
20230530,180000,4134627,597,597,597,597,0
20230530,175900,4134627,597,597,597,597,0
20230530,175800,4134627,597,597,597,597,0
20230530,175700,4134627,597,597,597,597,0
20230530,175600,4134627,597,597,597,597,0
20230530,175500,4134627,597,597,597,597,0
20230530,175400,4134627,597,597,597,597,0
20230530,175300,4134627,597,597,597,597,0
20230530,175200,4134627,597,597,597,597,0
20230530,175100,4134627,597,597,597,597,0
20230530,175000,4134627,597,597,597,597,0
20230530,174900,4134627,597,597,597,597,0
20230530,174800,4134627,597,597,597,597,0
20230530,174700,4134627,597,597,597,597,0
20230530,174600,4134627,597,597,597,597,0
20230530,174500,4134627,597,597,597,597,0
20230530,174400,4134627,597,597,597,597,0
20230530,174300,4134627,597,597,597,597,0
20230530,174200,4134627,597,597,597,597,0
20230530,174100,4134627,597,597,597,597,0
20230530,174000,4134627,597,597,597,597,5
20230530,173900,4134627,597,597,597,597,0
20230530,173800,4134627,597,597,597,597,0
20230530,173700,4134627,597,597,597,597,0
20230530,173600,4134627,597,597,597,597,0
20230530,173500,4134627,597,597,597,597,0
20230530,173400,4134627,597,597,597,597,0
20230530,173300,4134627,597,597,597,597,0
20230530,173200,4134627,597,597,597,597,0
20230530,173100,4134627,597,597,597,597,0
20230530,173000,4134627,597,597,597,597,0
20230530,172900,4134627,597,597,597,597,0
20230530,172800,4134627,597,597,597,597,0
20230530,172700,4134627,597,597,597,597,0
20230530,172600,4134627,597,597,597,597,0
20230530,172500,4134627,597,597,597,597,0
20230530,172400,4134627,597,597,597,597,0
20230530,172300,4134627,597,597,597,597,0
20230530,172200,4134627,597,597,597,597,0
20230530,172100,4134627,597,597,597,597,0
20230530,172000,4134627,597,597,597,597,0
20230530,171900,4134627,597,597,597,597,0
20230530,171800,4134627,597,597,597,597,0
20230530,171700,4134627,597,597,597,597,0
20230530,171600,4134627,597,597,597,597,0
20230530,171500,4134627,597,597,597,597,0
20230530,171400,4134627,597,597,597,597,0
20230530,171300,4134627,597,597,597,597,0
20230530,171200,4134627,597,597,597,597,0
20230530,171100,4134627,597,597,597,597,0
20230530,171000,4134627,597,597,597,597,5
20230530,170900,4134627,597,597,597,597,0
20230530,170800,4134627,597,597,597,597,0
20230530,170700,4134627,597,597,597,597,0
20230530,170600,4134627,597,597,597,597,0
20230530,170500,4134627,597,597,597,597,0
20230530,170400,4134627,597,597,597,597,0
20230530,170300,4134627,597,597,597,597,0
20230530,170200,4134627,597,597,597,597,0
20230530,170100,4134627,597,597,597,597,0
20230530,170000,4134627,597,597,597,597,0
20230530,165900,4134627,597,597,597,597,0
20230530,165800,4134627,597,597,597,597,0
20230530,165700,4134627,597,597,597,597,0
20230530,165600,4134627,597,597,597,597,0
20230530,165500,4134627,597,597,597,597,0
20230530,165400,4134627,597,597,597,597,0
20230530,165300,4134627,597,597,597,597,0
20230530,165200,4134627,597,597,597,597,0
20230530,165100,4134627,597,597,597,597,0
20230530,165000,4134627,597,597,597,597,0
20230530,164900,4134627,597,597,597,597,0
20230530,164800,4134627,597,597,597,597,0
20230530,164700,4134627,597,597,597,597,0
20230530,164600,4134627,597,597,597,597,0
20230530,164500,4134627,597,597,597,597,0
20230530,164400,4134627,597,597,597,597,0
20230530,164300,4134627,597,597,597,597,0
20230530,164200,4134627,597,597,597,597,0
20230530,164100,4134627,597,597,597,597,0
20230530,164000,4134627,597,597,597,597,5
20230530,163900,4134627,597,597,597,597,0
20230530,163800,4134627,597,597,597,597,0
20230530,163700,4134627,597,597,597,597,0
20230530,163600,4134627,597,597,597,597,0
20230530,163500,4134627,597,597,597,597,0
20230530,163400,4134627,597,597,597,597,0
20230530,163300,4134627,597,597,597,597,0
20230530,163200,4134627,597,597,597,597,0
20230530,163100,4134627,597,597,597,597,0
20230530,163000,4134627,597,597,597,597,0
20230530,162900,4134627,597,597,597,597,0
20230530,162800,4134627,597,597,597,597,0
20230530,162700,4134627,597,597,597,597,0
20230530,162600,4134627,597,597,597,597,0
20230530,162500,4134627,597,597,597,597,0
20230530,162400,4134627,597,597,597,597,0
20230530,162300,4134627,597,597,597,597,0
20230530,162200,4134627,597,597,597,597,0
20230530,162100,4134627,597,597,597,597,0
20230530,162000,4134627,597,597,597,597,0
20230530,161900,4134627,597,597,597,597,0
20230530,161800,4134627,597,597,597,597,0
20230530,161700,4134627,597,597,597,597,0
20230530,161600,4134627,597,597,597,597,0
20230530,161500,4134627,597,597,597,597,0
20230530,161400,4134627,597,597,597,597,0
20230530,161300,4134627,597,597,597,597,0
20230530,161200,4134627,597,597,597,597,0
20230530,161100,4134627,597,597,597,597,0
20230530,161000,4134627,597,597,597,597,5
20230530,160900,4134627,597,597,597,597,0
20230530,160800,4134627,597,597,597,597,0
20230530,160700,4134627,597,597,597,597,0
20230530,160600,4134627,597,597,597,597,0
20230530,160500,4134627,597,597,597,597,0
20230530,160400,4134627,597,597,597,597,0
20230530,160300,4134627,597,597,597,597,0
20230530,160200,4134627,597,597,597,597,0
20230530,160100,4134627,597,597,597,597,0
20230530,160000,4134627,597,597,597,597,0
20230530,155900,4134627,597,597,597,597,0
20230530,155800,4134627,597,597,597,597,0
20230530,155700,4134627,597,597,597,597,0
20230530,155600,4134627,597,597,597,597,0
20230530,155500,4134627,597,597,597,597,0
20230530,155400,4134627,597,597,597,597,0
20230530,155300,4134627,597,597,597,597,0
20230530,155200,4134627,597,597,597,597,0
20230530,155100,4134627,597,597,597,597,0
20230530,155000,4134627,597,597,597,597,0
20230530,154900,4134627,597,597,597,597,0
20230530,154800,4134627,597,597,597,597,0
20230530,154700,4134627,597,597,597,597,0
20230530,154600,4134627,597,597,597,597,0
20230530,154500,4134627,597,597,597,597,0
20230530,154400,4134627,597,597,597,597,0
20230530,154300,4134627,597,597,597,597,0
20230530,154200,4134627,597,597,597,597,0
20230530,154100,4134627,597,597,597,597,0
20230530,154000,4134627,597,597,597,597,5
20230530,153900,4134627,597,597,597,597,0
20230530,153800,4134627,597,597,597,597,0
20230530,153700,4134627,597,597,597,597,0
20230530,153600,4134627,597,597,597,597,0
20230530,153500,4134627,597,597,597,597,0
20230530,153400,4134627,597,597,597,597,0
20230530,153300,4134627,597,597,597,597,0
20230530,153200,4134627,597,597,597,597,0
20230530,153100,4134627,597,597,597,597,0
20230530,153000,4134627,597,597,597,597,5
20230530,152900,4131642,600,600,600,600,0
20230530,152800,4131642,600,600,600,600,0
20230530,152700,4131642,600,600,600,600,0
20230530,152600,4131642,600,600,600,600,0
20230530,152500,4131642,600,600,600,600,0
20230530,152400,4131642,600,600,600,600,0
20230530,152300,4131642,600,600,600,600,0
20230530,152200,4131642,600,600,600,600,0
20230530,152100,4131642,600,600,600,600,0
20230530,152000,4131642,600,600,600,600,0
20230530,151900,4131642,600,600,600,600,0
20230530,151800,4131642,600,600,600,600,0
20230530,151700,4131642,600,600,600,600,0
20230530,151600,4131642,600,600,600,600,0
20230530,151500,4131642,600,600,600,600,0
20230530,151400,4131642,600,600,600,600,0
20230530,151300,4131642,600,600,600,600,0
20230530,151200,4131642,600,600,600,600,0
20230530,151100,4131642,600,600,600,600,0
20230530,151000,4131642,600,600,600,600,0
20230530,150900,4131642,600,600,600,600,0
20230530,150800,4131642,600,600,600,600,0
20230530,150700,4131642,600,600,600,600,0
20230530,150600,4131642,600,600,600,600,0
20230530,150500,4131642,600,600,600,600,0
20230530,150400,4131642,600,600,600,600,0
20230530,150300,4131642,600,600,600,600,0
20230530,150200,4131642,600,600,600,600,0
20230530,150100,4131642,600,600,600,600,0
20230530,150000,4131642,600,600,600,600,0
20230530,145900,4131642,600,600,600,600,0
20230530,145800,4131642,600,600,600,600,0
20230530,145700,4131642,600,600,600,600,0
20230530,145600,4131642,600,600,600,600,0
20230530,145500,4131642,600,600,600,600,0
20230530,145400,4131642,600,600,600,600,0
20230530,145300,4131642,600,600,600,600,0
20230530,145200,4131642,600,600,600,600,0
20230530,145100,4131642,600,600,600,600,0
20230530,145000,4131642,600,600,600,600,0
20230530,144900,4131642,600,600,600,600,0
20230530,144800,4131642,600,600,600,600,0
20230530,144700,4131642,600,600,600,600,0
20230530,144600,4131642,600,600,600,600,0
20230530,144500,4131642,600,600,600,600,0
20230530,144400,4131642,600,600,600,600,0
20230530,144300,4131642,600,600,600,600,0
20230530,144200,4131642,600,600,600,600,0
20230530,144100,4131642,600,600,600,600,0
20230530,144000,4131642,600,600,600,600,0
20230530,143900,4131642,600,600,600,600,0
20230530,143800,4131642,600,600,600,600,0
20230530,143700,4131642,600,600,600,600,0
20230530,143600,4131642,600,600,600,600,0
20230530,143500,4131642,600,600,600,600,0
20230530,143400,4131642,600,600,600,600,0
20230530,143300,4131642,600,600,600,600,0
20230530,143200,4131642,600,600,600,600,0
20230530,143100,4131642,600,600,600,600,0
20230530,143000,4131642,600,600,600,600,0
20230530,142900,4131642,600,600,600,600,0
20230530,142800,4131642,600,600,600,600,0
20230530,142700,4131642,600,600,600,600,0
20230530,142600,4131642,600,600,600,600,0
20230530,142500,4131642,600,600,600,600,0
20230530,142400,4131642,600,600,600,600,0
20230530,142300,4131642,600,600,600,600,0
20230530,142200,4131642,600,600,600,600,0
20230530,142100,4131642,600,600,600,600,0
20230530,142000,4131642,600,600,600,600,0
20230530,141900,4131642,600,600,600,600,0
20230530,141800,4131642,600,600,600,600,0
20230530,141700,4131642,600,600,600,600,0
20230530,141600,4131642,600,600,600,600,0
20230530,141500,4131642,600,600,600,600,0
20230530,141400,4131642,600,600,600,600,0
20230530,141300,4131642,600,600,600,600,0
20230530,141200,4131642,600,600,600,600,0
20230530,141100,4131642,600,600,600,600,0
20230530,141000,4131642,600,600,600,600,0
20230530,140900,4131642,600,600,600,600,0
20230530,140800,4131642,600,600,600,600,0
20230530,140700,4131642,600,600,600,600,0
20230530,140600,4131642,600,600,600,600,0
20230530,140500,4131642,600,600,600,600,0
20230530,140400,4131642,600,600,600,600,0
20230530,140300,4131642,600,600,600,600,0
20230530,140200,4131642,600,600,600,600,0
20230530,140100,4131642,600,600,600,600,0
20230530,140000,4131642,600,600,600,600,0
20230530,135900,4131642,600,600,600,600,0
20230530,135800,4131642,600,600,600,600,0
20230530,135700,4131642,600,600,600,600,0
20230530,135600,4131642,600,600,600,600,0
20230530,135500,4131642,600,600,600,600,0
20230530,135400,4131642,600,600,600,600,0
20230530,135300,4131642,600,600,600,600,0
20230530,135200,4131642,600,600,600,600,0
20230530,135100,4131642,600,600,600,600,0
20230530,135000,4131642,600,600,600,600,0
20230530,134900,4131642,600,600,600,600,0
20230530,134800,4131642,600,600,600,600,0
20230530,134700,4131642,600,600,600,600,0
20230530,134600,4131642,600,600,600,600,0
20230530,134500,4131642,600,600,600,600,0
20230530,134400,4131642,600,600,600,600,0
20230530,134300,4131642,600,600,600,600,0
20230530,134200,4131642,600,600,600,600,0
20230530,134100,4131642,600,600,600,600,0
20230530,134000,4131642,600,600,600,600,0
20230530,133900,4131642,600,600,600,600,0
20230530,133800,4131642,600,600,600,600,0
20230530,133700,4131642,600,600,600,600,0
20230530,133600,4131642,600,600,600,600,0
20230530,133500,4131642,600,600,600,600,0
20230530,133400,4131642,600,600,600,600,0
20230530,133300,4131642,600,600,600,600,0
20230530,133200,4131642,600,600,600,600,0
20230530,133100,4131642,600,600,600,600,0
20230530,133000,4131642,600,600,600,600,0
20230530,132900,4131642,600,600,600,600,0
20230530,132800,4131642,600,600,600,600,0
20230530,132700,4131642,600,600,600,600,0
20230530,132600,4131642,600,600,600,600,0
20230530,132500,4131642,600,600,600,600,0
20230530,132400,4131642,600,600,600,600,0
20230530,132300,4131642,600,600,600,600,0
20230530,132200,4131642,600,600,600,600,0
20230530,132100,4131642,600,600,600,600,0
20230530,132000,4131642,600,600,600,600,0
20230530,131900,4131642,600,600,600,600,0
20230530,131800,4131642,600,600,600,600,1
20230530,131700,4131042,552,552,552,552,0
20230530,131600,4131042,552,552,552,552,0
20230530,131500,4131042,552,552,552,552,0
20230530,131400,4131042,552,552,552,552,0
20230530,131300,4131042,552,552,552,552,0
20230530,131200,4131042,552,552,552,552,0
20230530,131100,4131042,552,552,552,552,0
20230530,131000,4131042,552,552,552,552,0
20230530,130900,4131042,552,552,552,552,0
20230530,130800,4131042,552,552,552,552,0
20230530,130700,4131042,552,552,552,552,0
20230530,130600,4131042,552,552,552,552,1100
20230530,130500,3523842,600,600,600,600,0
20230530,130400,3523842,600,600,600,600,0
20230530,130300,3523842,600,600,600,600,0
20230530,130200,3523842,600,600,600,600,0
20230530,130100,3523842,600,600,600,600,0
20230530,130000,3523842,600,600,600,600,0
20230530,125900,3523842,600,600,600,600,0
20230530,125800,3523842,600,600,600,600,0
20230530,125700,3523842,600,600,600,600,0
20230530,125600,3523842,600,600,600,600,0
20230530,125500,3523842,600,600,600,600,0
20230530,125400,3523842,600,600,600,600,0
20230530,125300,3523842,600,600,600,600,1
20230530,125200,3523242,571,580,580,571,324
20230530,125100,3338193,608,608,608,608,0
20230530,125000,3338193,608,608,608,608,0
20230530,124900,3338193,608,608,608,608,0
20230530,124800,3338193,608,608,608,608,0
20230530,124700,3338193,608,608,608,608,0
20230530,124600,3338193,608,608,608,608,0
20230530,124500,3338193,608,608,608,608,0
20230530,124400,3338193,608,608,608,608,0
20230530,124300,3338193,608,608,608,608,0
20230530,124200,3338193,608,608,608,608,0
20230530,124100,3338193,608,608,608,608,0
20230530,124000,3338193,608,608,608,608,0
20230530,123900,3338193,608,608,608,608,0
20230530,123800,3338193,608,608,608,608,0
20230530,123700,3338193,608,608,608,608,0
20230530,123600,3338193,608,608,608,608,0
20230530,123500,3338193,608,608,608,608,0
20230530,123400,3338193,608,608,608,608,0
20230530,123300,3338193,608,608,608,608,0
20230530,123200,3338193,608,608,608,608,0
20230530,123100,3338193,608,608,608,608,0
20230530,123000,3338193,608,608,608,608,0
20230530,122900,3338193,608,608,608,608,0
20230530,122800,3338193,608,608,608,608,0
20230530,122700,3338193,608,608,608,608,0
20230530,122600,3338193,608,608,608,608,0
20230530,122500,3338193,608,608,608,608,0
20230530,122400,3338193,608,608,608,608,0
20230530,122300,3338193,608,608,608,608,0
20230530,122200,3338193,608,608,608,608,0
20230530,122100,3338193,608,608,608,608,0
20230530,122000,3338193,608,608,608,608,0
20230530,121900,3338193,608,608,608,608,0
20230530,121800,3338193,608,608,608,608,0
20230530,121700,3338193,608,608,608,608,0
20230530,121600,3338193,608,608,608,608,0
20230530,121500,3338193,608,608,608,608,0
20230530,121400,3338193,608,608,608,608,0
20230530,121300,3338193,608,608,608,608,0
20230530,121200,3338193,608,608,608,608,0
20230530,121100,3338193,608,608,608,608,0
20230530,121000,3338193,608,608,608,608,0
20230530,120900,3338193,608,608,608,608,0
20230530,120800,3338193,608,608,608,608,0
20230530,120700,3338193,608,608,608,608,0
20230530,120600,3338193,608,608,608,608,0
20230530,120500,3338193,608,608,608,608,0
20230530,120400,3338193,608,608,608,608,0
20230530,120300,3338193,608,608,608,608,0
20230530,120200,3338193,608,608,608,608,0
20230530,120100,3338193,608,608,608,608,0
20230530,120000,3338193,608,608,608,608,0
20230530,115900,3338193,608,608,608,608,0
20230530,115800,3338193,608,608,608,608,0
20230530,115700,3338193,608,608,608,608,0
20230530,115600,3338193,608,608,608,608,0
20230530,115500,3338193,608,608,608,608,0
20230530,115400,3338193,608,608,608,608,0
20230530,115300,3338193,608,608,608,608,0
20230530,115200,3338193,608,608,608,608,0
20230530,115100,3338193,608,608,608,608,0
20230530,115000,3338193,608,608,608,608,0
20230530,114900,3338193,608,608,608,608,0
20230530,114800,3338193,608,608,608,608,0
20230530,114700,3338193,608,608,608,608,0
20230530,114600,3338193,608,608,608,608,0
20230530,114500,3338193,608,608,608,608,0
20230530,114400,3338193,608,608,608,608,0
20230530,114300,3338193,608,608,608,608,0
20230530,114200,3338193,608,608,608,608,0
20230530,114100,3338193,608,608,608,608,0
20230530,114000,3338193,608,608,608,608,0
20230530,113900,3338193,608,608,608,608,0
20230530,113800,3338193,608,608,608,608,0
20230530,113700,3338193,608,608,608,608,0
20230530,113600,3338193,608,608,608,608,0
20230530,113500,3338193,608,608,608,608,0
20230530,113400,3338193,608,608,608,608,0
20230530,113300,3338193,608,608,608,608,0
20230530,113200,3338193,608,608,608,608,0
20230530,113100,3338193,608,608,608,608,0
20230530,113000,3338193,608,608,608,608,0
20230530,112900,3338193,608,608,608,608,0
20230530,112800,3338193,608,608,608,608,0
20230530,112700,3338193,608,608,608,608,0
20230530,112600,3338193,608,608,608,608,0
20230530,112500,3338193,608,608,608,608,0
20230530,112400,3338193,608,608,608,608,0
20230530,112300,3338193,608,608,608,608,0
20230530,112200,3338193,608,608,608,608,0
20230530,112100,3338193,608,608,608,608,0
20230530,112000,3338193,608,608,608,608,0
20230530,111900,3338193,608,608,608,608,0
20230530,111800,3338193,608,608,608,608,0
20230530,111700,3338193,608,608,608,608,0
20230530,111600,3338193,608,608,608,608,0
20230530,111500,3338193,608,608,608,608,0
20230530,111400,3338193,608,608,608,608,0
20230530,111300,3338193,608,608,608,608,1
20230530,111200,3337585,571,571,571,571,0
20230530,111100,3337585,571,571,571,571,0
20230530,111000,3337585,571,571,571,571,0
20230530,110900,3337585,571,571,571,571,0
20230530,110800,3337585,571,571,571,571,0
20230530,110700,3337585,571,571,571,571,0
20230530,110600,3337585,571,571,571,571,0
20230530,110500,3337585,571,571,571,571,0
20230530,110400,3337585,571,571,571,571,0
20230530,110300,3337585,571,571,571,571,0
20230530,110200,3337585,571,571,571,571,0
20230530,110100,3337585,571,571,571,571,0
20230530,110000,3337585,571,571,571,571,0
20230530,105900,3337585,571,580,580,571,257
20230530,105800,3189425,608,608,608,608,0
20230530,105700,3189425,608,608,608,608,0
20230530,105600,3189425,608,608,608,608,0
20230530,105500,3189425,608,608,608,608,0
20230530,105400,3189425,608,608,608,608,0
20230530,105300,3189425,608,608,608,608,0
20230530,105200,3189425,608,608,608,608,0
20230530,105100,3189425,608,608,608,608,0
20230530,105000,3189425,608,608,608,608,0
20230530,104900,3189425,608,608,608,608,0
20230530,104800,3189425,608,608,608,608,0
20230530,104700,3189425,608,608,608,608,0
20230530,104600,3189425,608,608,608,608,0
20230530,104500,3189425,608,608,608,608,0
20230530,104400,3189425,608,608,608,608,0
20230530,104300,3189425,608,608,608,608,0
20230530,104200,3189425,608,608,608,608,0
20230530,104100,3189425,608,608,608,608,0
20230530,104000,3189425,608,608,608,608,0
20230530,103900,3189425,608,608,608,608,0
20230530,103800,3189425,608,608,608,608,0
20230530,103700,3189425,608,608,608,608,0
20230530,103600,3189425,608,608,608,608,0
20230530,103500,3189425,608,608,608,608,0
20230530,103400,3189425,608,608,608,608,0
20230530,103300,3189425,608,608,608,608,0
20230530,103200,3189425,608,608,608,608,1
20230530,103100,3188817,550,550,550,550,0
20230530,103000,3188817,550,550,550,550,0
20230530,102900,3188817,550,550,550,550,0
20230530,102800,3188817,550,550,550,550,0
20230530,102700,3188817,550,550,550,550,0
20230530,102600,3188817,550,550,550,550,0
20230530,102500,3188817,550,550,550,550,0
20230530,102400,3188817,550,550,550,550,0
20230530,102300,3188817,550,550,550,550,0
20230530,102200,3188817,550,550,550,550,0
20230530,102100,3188817,550,550,550,550,0
20230530,102000,3188817,550,550,550,550,679
20230530,101900,2815367,608,608,608,608,0
20230530,101800,2815367,608,608,608,608,0
20230530,101700,2815367,608,608,608,608,0
20230530,101600,2815367,608,608,608,608,0
20230530,101500,2815367,608,608,608,608,0
20230530,101400,2815367,608,608,608,608,0
20230530,101300,2815367,608,608,608,608,0
20230530,101200,2815367,608,608,608,608,0
20230530,101100,2815367,608,608,608,608,0
20230530,101000,2815367,608,608,608,608,0
20230530,100900,2815367,608,608,608,608,0
20230530,100800,2815367,608,608,608,608,0
20230530,100700,2815367,608,608,608,608,0
20230530,100600,2815367,608,608,608,608,1
20230530,100500,2814759,500,550,550,500,5250
20230530,100400,7280,550,550,550,550,0
20230530,100300,7280,550,550,550,550,0
20230530,100200,7280,550,550,550,550,0
20230530,100100,7280,550,550,550,550,10
20230530,100000,1780,570,570,570,570,0
20230530,095900,1780,570,570,570,570,0
20230530,095800,1780,570,570,570,570,0
20230530,095700,1780,570,570,570,570,0
20230530,095600,1780,570,570,570,570,0
20230530,095500,1780,570,570,570,570,0
20230530,095400,1780,570,570,570,570,0
20230530,095300,1780,570,570,570,570,0
20230530,095200,1780,570,570,570,570,0
20230530,095100,1780,570,570,570,570,0
20230530,095000,1780,570,570,570,570,0
20230530,094900,1780,570,570,570,570,0
20230530,094800,1780,570,570,570,570,0
20230530,094700,1780,570,570,570,570,0
20230530,094600,1780,570,570,570,570,0
20230530,094500,1780,570,570,570,570,0
20230530,094400,1780,570,570,570,570,0
20230530,094300,1780,570,570,570,570,0
20230530,094200,1780,570,570,570,570,0
20230530,094100,1780,570,570,570,570,2
20230530,094000,640,640,640,640,640,0
20230530,093900,640,640,640,640,640,0
20230530,093800,640,640,640,640,640,0
20230530,093700,640,640,640,640,640,0
20230530,093600,640,640,640,640,640,0
20230530,093500,640,640,640,640,640,0
20230530,093400,640,640,640,640,640,0
20230530,093300,640,640,640,640,640,0
20230530,093200,640,640,640,640,640,0
20230530,093100,640,640,640,640,640,0
20230530,093000,640,640,640,640,640,0
20230530,092900,640,640,640,640,640,0
20230530,092800,640,640,640,640,640,0
20230530,092700,640,640,640,640,640,0
20230530,092600,640,640,640,640,640,0
20230530,092500,640,640,640,640,640,0
20230530,092400,640,640,640,640,640,0
20230530,092300,640,640,640,640,640,0
20230530,092200,640,640,640,640,640,0
20230530,092100,640,640,640,640,640,0
20230530,092000,640,640,640,640,640,0
20230530,091900,640,640,640,640,640,0
20230530,091800,640,640,640,640,640,0
20230530,091700,640,640,640,640,640,0
20230530,091600,640,640,640,640,640,0
20230530,091500,640,640,640,640,640,0
20230530,091400,640,640,640,640,640,0
20230530,091300,640,640,640,640,640,0
20230530,091200,640,640,640,640,640,0
20230530,091100,640,640,640,640,640,0
20230530,091000,640,640,640,640,640,0
20230530,090900,640,640,640,640,640,0
20230530,090800,640,640,640,640,640,0
20230530,090700,640,640,640,640,640,0
20230530,090600,640,640,640,640,640,0
20230530,090500,640,640,640,640,640,0
20230530,090400,640,640,640,640,640,0
20230530,090300,640,640,640,640,640,0
20230530,090200,640,640,640,640,640,0
20230530,090100,640,640,640,640,640,0
20230530,090000,640,640,640,640,640,1