KissMeData/217950/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204900	2902390	19730	19730	19730	19730	1
3	20230531	204800	2902390	19730	19730	19730	19730	0
4	20230531	204700	2902390	19730	19730	19730	19730	0
5	20230531	204600	2902390	19730	19730	19730	19730	0
6	20230531	204500	2902390	19730	19730	19730	19730	0
7	20230531	204400	2902390	19730	19730	19730	19730	0
8	20230531	204300	2902390	19730	19730	19730	19730	0
9	20230531	204200	2902390	19730	19730	19730	19730	0
10	20230531	204100	2902390	19730	19730	19730	19730	0
11	20230531	204000	2902390	19730	19730	19730	19730	0
12	20230531	203900	2902390	19730	19730	19730	19730	0
13	20230531	203800	2902390	19730	19730	19730	19730	0
14	20230531	203700	2902390	19730	19730	19730	19730	0
15	20230531	203600	2902390	19730	19730	19730	19730	0
16	20230531	203500	2902390	19730	19730	19730	19730	0
17	20230531	203400	2902390	19730	19730	19730	19730	0
18	20230531	203300	2902390	19730	19730	19730	19730	0
19	20230531	203200	2902390	19730	19730	19730	19730	0
20	20230531	203100	2902390	19730	19730	19730	19730	0
21	20230531	203000	2902390	19730	19730	19730	19730	0
22	20230531	202900	2902390	19730	19730	19730	19730	0
23	20230531	202800	2902390	19730	19730	19730	19730	0
24	20230531	202700	2902390	19730	19730	19730	19730	0
25	20230531	202600	2902390	19730	19730	19730	19730	0
26	20230531	202500	2902390	19730	19730	19730	19730	0
27	20230531	202400	2902390	19730	19730	19730	19730	0
28	20230531	202300	2902390	19730	19730	19730	19730	0
29	20230531	202200	2902390	19730	19730	19730	19730	0
30	20230531	202100	2902390	19730	19730	19730	19730	0
31	20230531	202000	2902390	19730	19730	19730	19730	0
32	20230531	201900	2902390	19730	19730	19730	19730	1
33	20230531	201800	2902390	19730	19730	19730	19730	0
34	20230531	201700	2902390	19730	19730	19730	19730	0
35	20230531	201600	2902390	19730	19730	19730	19730	0
36	20230531	201500	2902390	19730	19730	19730	19730	0
37	20230531	201400	2902390	19730	19730	19730	19730	0
38	20230531	201300	2902390	19730	19730	19730	19730	0
39	20230531	201200	2902390	19730	19730	19730	19730	0
40	20230531	201100	2902390	19730	19730	19730	19730	0
41	20230531	201000	2902390	19730	19730	19730	19730	0
42	20230531	200900	2902390	19730	19730	19730	19730	0
43	20230531	200800	2902390	19730	19730	19730	19730	0
44	20230531	200700	2902390	19730	19730	19730	19730	0
45	20230531	200600	2902390	19730	19730	19730	19730	0
46	20230531	200500	2902390	19730	19730	19730	19730	0
47	20230531	200400	2902390	19730	19730	19730	19730	0
48	20230531	200300	2902390	19730	19730	19730	19730	0
49	20230531	200200	2902390	19730	19730	19730	19730	0
50	20230531	200100	2902390	19730	19730	19730	19730	0
51	20230531	200000	2902390	19730	19730	19730	19730	0
52	20230531	195900	2902390	19730	19730	19730	19730	0
53	20230531	195800	2902390	19730	19730	19730	19730	0
54	20230531	195700	2902390	19730	19730	19730	19730	0
55	20230531	195600	2902390	19730	19730	19730	19730	0
56	20230531	195500	2902390	19730	19730	19730	19730	0
57	20230531	195400	2902390	19730	19730	19730	19730	0
58	20230531	195300	2902390	19730	19730	19730	19730	0
59	20230531	195200	2902390	19730	19730	19730	19730	0
60	20230531	195100	2902390	19730	19730	19730	19730	0
61	20230531	195000	2902390	19730	19730	19730	19730	0
62	20230531	194900	2902390	19730	19730	19730	19730	1
63	20230531	194800	2902390	19730	19730	19730	19730	0
64	20230531	194700	2902390	19730	19730	19730	19730	0
65	20230531	194600	2902390	19730	19730	19730	19730	0
66	20230531	194500	2902390	19730	19730	19730	19730	0
67	20230531	194400	2902390	19730	19730	19730	19730	0
68	20230531	194300	2902390	19730	19730	19730	19730	0
69	20230531	194200	2902390	19730	19730	19730	19730	0
70	20230531	194100	2902390	19730	19730	19730	19730	0
71	20230531	194000	2902390	19730	19730	19730	19730	0
72	20230531	193900	2902390	19730	19730	19730	19730	0
73	20230531	193800	2902390	19730	19730	19730	19730	0
74	20230531	193700	2902390	19730	19730	19730	19730	0
75	20230531	193600	2902390	19730	19730	19730	19730	0
76	20230531	193500	2902390	19730	19730	19730	19730	0
77	20230531	193400	2902390	19730	19730	19730	19730	0
78	20230531	193300	2902390	19730	19730	19730	19730	0
79	20230531	193200	2902390	19730	19730	19730	19730	0
80	20230531	193100	2902390	19730	19730	19730	19730	0
81	20230531	193000	2902390	19730	19730	19730	19730	0
82	20230531	192900	2902390	19730	19730	19730	19730	0
83	20230531	192800	2902390	19730	19730	19730	19730	0
84	20230531	192700	2902390	19730	19730	19730	19730	0
85	20230531	192600	2902390	19730	19730	19730	19730	0
86	20230531	192500	2902390	19730	19730	19730	19730	0
87	20230531	192400	2902390	19730	19730	19730	19730	0
88	20230531	192300	2902390	19730	19730	19730	19730	0
89	20230531	192200	2902390	19730	19730	19730	19730	0
90	20230531	192100	2902390	19730	19730	19730	19730	0
91	20230531	192000	2902390	19730	19730	19730	19730	0
92	20230531	191900	2902390	19730	19730	19730	19730	1
93	20230531	191800	2902390	19730	19730	19730	19730	0
94	20230531	191700	2902390	19730	19730	19730	19730	0
95	20230531	191600	2902390	19730	19730	19730	19730	0
96	20230531	191500	2902390	19730	19730	19730	19730	0
97	20230531	191400	2902390	19730	19730	19730	19730	0
98	20230531	191300	2902390	19730	19730	19730	19730	0
99	20230531	191200	2902390	19730	19730	19730	19730	0
100	20230531	191100	2902390	19730	19730	19730	19730	0
101	20230531	191000	2902390	19730	19730	19730	19730	0
102	20230531	190900	2902390	19730	19730	19730	19730	0
103	20230531	190800	2902390	19730	19730	19730	19730	0
104	20230531	190700	2902390	19730	19730	19730	19730	0
105	20230531	190600	2902390	19730	19730	19730	19730	0
106	20230531	190500	2902390	19730	19730	19730	19730	0
107	20230531	190400	2902390	19730	19730	19730	19730	0
108	20230531	190300	2902390	19730	19730	19730	19730	0
109	20230531	190200	2902390	19730	19730	19730	19730	0
110	20230531	190100	2902390	19730	19730	19730	19730	0
111	20230531	190000	2902390	19730	19730	19730	19730	0
112	20230531	185900	2902390	19730	19730	19730	19730	0
113	20230531	185800	2902390	19730	19730	19730	19730	0
114	20230531	185700	2902390	19730	19730	19730	19730	0
115	20230531	185600	2902390	19730	19730	19730	19730	0
116	20230531	185500	2902390	19730	19730	19730	19730	0
117	20230531	185400	2902390	19730	19730	19730	19730	0
118	20230531	185300	2902390	19730	19730	19730	19730	0
119	20230531	185200	2902390	19730	19730	19730	19730	0
120	20230531	185100	2902390	19730	19730	19730	19730	0
121	20230531	185000	2902390	19730	19730	19730	19730	0
122	20230531	184900	2902390	19730	19730	19730	19730	1
123	20230531	184800	2902390	19730	19730	19730	19730	0
124	20230531	184700	2902390	19730	19730	19730	19730	0
125	20230531	184600	2902390	19730	19730	19730	19730	0
126	20230531	184500	2902390	19730	19730	19730	19730	0
127	20230531	184400	2902390	19730	19730	19730	19730	0
128	20230531	184300	2902390	19730	19730	19730	19730	0
129	20230531	184200	2902390	19730	19730	19730	19730	0
130	20230531	184100	2902390	19730	19730	19730	19730	0
131	20230531	184000	2902390	19730	19730	19730	19730	0
132	20230531	183900	2902390	19730	19730	19730	19730	0
133	20230531	183800	2902390	19730	19730	19730	19730	0
134	20230531	183700	2902390	19730	19730	19730	19730	0
135	20230531	183600	2902390	19730	19730	19730	19730	0
136	20230531	183500	2902390	19730	19730	19730	19730	0
137	20230531	183400	2902390	19730	19730	19730	19730	0
138	20230531	183300	2902390	19730	19730	19730	19730	0
139	20230531	183200	2902390	19730	19730	19730	19730	0
140	20230531	183100	2902390	19730	19730	19730	19730	0
141	20230531	183000	2902390	19730	19730	19730	19730	0
142	20230531	182900	2902390	19730	19730	19730	19730	0
143	20230531	182800	2902390	19730	19730	19730	19730	0
144	20230531	182700	2902390	19730	19730	19730	19730	0
145	20230531	182600	2902390	19730	19730	19730	19730	0
146	20230531	182500	2902390	19730	19730	19730	19730	0
147	20230531	182400	2902390	19730	19730	19730	19730	0
148	20230531	182300	2902390	19730	19730	19730	19730	0
149	20230531	182200	2902390	19730	19730	19730	19730	0
150	20230531	182100	2902390	19730	19730	19730	19730	0
151	20230531	182000	2902390	19730	19730	19730	19730	0
152	20230531	181900	2902390	19730	19730	19730	19730	1
153	20230531	181800	2902390	19730	19730	19730	19730	0
154	20230531	181700	2902390	19730	19730	19730	19730	0
155	20230531	181600	2902390	19730	19730	19730	19730	0
156	20230531	181500	2902390	19730	19730	19730	19730	0
157	20230531	181400	2902390	19730	19730	19730	19730	0
158	20230531	181300	2902390	19730	19730	19730	19730	0
159	20230531	181200	2902390	19730	19730	19730	19730	0
160	20230531	181100	2902390	19730	19730	19730	19730	0
161	20230531	181000	2902390	19730	19730	19730	19730	0
162	20230531	180900	2902390	19730	19730	19730	19730	0
163	20230531	180800	2902390	19730	19730	19730	19730	0
164	20230531	180700	2902390	19730	19730	19730	19730	0
165	20230531	180600	2902390	19730	19730	19730	19730	0
166	20230531	180500	2902390	19730	19730	19730	19730	0
167	20230531	180400	2902390	19730	19730	19730	19730	0
168	20230531	180300	2902390	19730	19730	19730	19730	0
169	20230531	180200	2902390	19730	19730	19730	19730	0
170	20230531	180100	2902390	19730	19730	19730	19730	0
171	20230531	180000	2902390	19730	19730	19730	19730	0
172	20230531	175900	2902390	19730	19730	19730	19730	0
173	20230531	175800	2902390	19730	19730	19730	19730	0
174	20230531	175700	2902390	19730	19730	19730	19730	0
175	20230531	175600	2902390	19730	19730	19730	19730	0
176	20230531	175500	2902390	19730	19730	19730	19730	0
177	20230531	175400	2902390	19730	19730	19730	19730	0
178	20230531	175300	2902390	19730	19730	19730	19730	0
179	20230531	175200	2902390	19730	19730	19730	19730	0
180	20230531	175100	2902390	19730	19730	19730	19730	0
181	20230531	175000	2902390	19730	19730	19730	19730	0
182	20230531	174900	2902390	19730	19730	19730	19730	1
183	20230531	174800	2902390	19730	19730	19730	19730	0
184	20230531	174700	2902390	19730	19730	19730	19730	0
185	20230531	174600	2902390	19730	19730	19730	19730	0
186	20230531	174500	2902390	19730	19730	19730	19730	0
187	20230531	174400	2902390	19730	19730	19730	19730	0
188	20230531	174300	2902390	19730	19730	19730	19730	0
189	20230531	174200	2902390	19730	19730	19730	19730	0
190	20230531	174100	2902390	19730	19730	19730	19730	0
191	20230531	174000	2902390	19730	19730	19730	19730	0
192	20230531	173900	2902390	19730	19730	19730	19730	0
193	20230531	173800	2902390	19730	19730	19730	19730	0
194	20230531	173700	2902390	19730	19730	19730	19730	0
195	20230531	173600	2902390	19730	19730	19730	19730	0
196	20230531	173500	2902390	19730	19730	19730	19730	0
197	20230531	173400	2902390	19730	19730	19730	19730	0
198	20230531	173300	2902390	19730	19730	19730	19730	0
199	20230531	173200	2902390	19730	19730	19730	19730	0
200	20230531	173100	2902390	19730	19730	19730	19730	0
201	20230531	173000	2902390	19730	19730	19730	19730	0
202	20230531	172900	2902390	19730	19730	19730	19730	0
203	20230531	172800	2902390	19730	19730	19730	19730	0
204	20230531	172700	2902390	19730	19730	19730	19730	0
205	20230531	172600	2902390	19730	19730	19730	19730	0
206	20230531	172500	2902390	19730	19730	19730	19730	0
207	20230531	172400	2902390	19730	19730	19730	19730	0
208	20230531	172300	2902390	19730	19730	19730	19730	0
209	20230531	172200	2902390	19730	19730	19730	19730	0
210	20230531	172100	2902390	19730	19730	19730	19730	0
211	20230531	172000	2902390	19730	19730	19730	19730	0
212	20230531	171900	2902390	19730	19730	19730	19730	1
213	20230531	171800	2902390	19730	19730	19730	19730	0
214	20230531	171700	2902390	19730	19730	19730	19730	0
215	20230531	171600	2902390	19730	19730	19730	19730	0
216	20230531	171500	2902390	19730	19730	19730	19730	0
217	20230531	171400	2902390	19730	19730	19730	19730	0
218	20230531	171300	2902390	19730	19730	19730	19730	0
219	20230531	171200	2902390	19730	19730	19730	19730	0
220	20230531	171100	2902390	19730	19730	19730	19730	0
221	20230531	171000	2902390	19730	19730	19730	19730	0
222	20230531	170900	2902390	19730	19730	19730	19730	0
223	20230531	170800	2902390	19730	19730	19730	19730	0
224	20230531	170700	2902390	19730	19730	19730	19730	0
225	20230531	170600	2902390	19730	19730	19730	19730	0
226	20230531	170500	2902390	19730	19730	19730	19730	0
227	20230531	170400	2902390	19730	19730	19730	19730	0
228	20230531	170300	2902390	19730	19730	19730	19730	0
229	20230531	170200	2902390	19730	19730	19730	19730	0
230	20230531	170100	2902390	19730	19730	19730	19730	0
231	20230531	170000	2902390	19730	19730	19730	19730	0
232	20230531	165900	2902390	19730	19730	19730	19730	0
233	20230531	165800	2902390	19730	19730	19730	19730	0
234	20230531	165700	2902390	19730	19730	19730	19730	0
235	20230531	165600	2902390	19730	19730	19730	19730	0
236	20230531	165500	2902390	19730	19730	19730	19730	0
237	20230531	165400	2902390	19730	19730	19730	19730	0
238	20230531	165300	2902390	19730	19730	19730	19730	0
239	20230531	165200	2902390	19730	19730	19730	19730	0
240	20230531	165100	2902390	19730	19730	19730	19730	0
241	20230531	165000	2902390	19730	19730	19730	19730	0
242	20230531	164900	2902390	19730	19730	19730	19730	1
243	20230531	164800	2902390	19730	19730	19730	19730	0
244	20230531	164700	2902390	19730	19730	19730	19730	0
245	20230531	164600	2902390	19730	19730	19730	19730	0
246	20230531	164500	2902390	19730	19730	19730	19730	0
247	20230531	164400	2902390	19730	19730	19730	19730	0
248	20230531	164300	2902390	19730	19730	19730	19730	0
249	20230531	164200	2902390	19730	19730	19730	19730	0
250	20230531	164100	2902390	19730	19730	19730	19730	0
251	20230531	164000	2902390	19730	19730	19730	19730	0
252	20230531	163900	2902390	19730	19730	19730	19730	0
253	20230531	163800	2902390	19730	19730	19730	19730	0
254	20230531	163700	2902390	19730	19730	19730	19730	0
255	20230531	163600	2902390	19730	19730	19730	19730	0
256	20230531	163500	2902390	19730	19730	19730	19730	0
257	20230531	163400	2902390	19730	19730	19730	19730	0
258	20230531	163300	2902390	19730	19730	19730	19730	0
259	20230531	163200	2902390	19730	19730	19730	19730	0
260	20230531	163100	2902390	19730	19730	19730	19730	0
261	20230531	163000	2902390	19730	19730	19730	19730	0
262	20230531	162900	2902390	19730	19730	19730	19730	0
263	20230531	162800	2902390	19730	19730	19730	19730	0
264	20230531	162700	2902390	19730	19730	19730	19730	0
265	20230531	162600	2902390	19730	19730	19730	19730	0
266	20230531	162500	2902390	19730	19730	19730	19730	0
267	20230531	162400	2902390	19730	19730	19730	19730	0
268	20230531	162300	2902390	19730	19730	19730	19730	0
269	20230531	162200	2902390	19730	19730	19730	19730	0
270	20230531	162100	2902390	19730	19730	19730	19730	0
271	20230531	162000	2902390	19730	19730	19730	19730	0
272	20230531	161900	2902390	19730	19730	19730	19730	1
273	20230531	161800	2902390	19730	19730	19730	19730	0
274	20230531	161700	2902390	19730	19730	19730	19730	0
275	20230531	161600	2902390	19730	19730	19730	19730	0
276	20230531	161500	2902390	19730	19730	19730	19730	0
277	20230531	161400	2902390	19730	19730	19730	19730	0
278	20230531	161300	2902390	19730	19730	19730	19730	0
279	20230531	161200	2902390	19730	19730	19730	19730	0
280	20230531	161100	2902390	19730	19730	19730	19730	0
281	20230531	161000	2902390	19730	19730	19730	19730	0
282	20230531	160900	2902390	19730	19730	19730	19730	0
283	20230531	160800	2902390	19730	19730	19730	19730	0
284	20230531	160700	2902390	19730	19730	19730	19730	0
285	20230531	160600	2902390	19730	19730	19730	19730	0
286	20230531	160500	2902390	19730	19730	19730	19730	0
287	20230531	160400	2902390	19730	19730	19730	19730	0
288	20230531	160300	2902390	19730	19730	19730	19730	0
289	20230531	160200	2902390	19730	19730	19730	19730	0
290	20230531	160100	2902390	19730	19730	19730	19730	0
291	20230531	160000	2902390	19730	19730	19730	19730	0
292	20230531	155900	2902390	19730	19730	19730	19730	0
293	20230531	155800	2902390	19730	19730	19730	19730	0
294	20230531	155700	2902390	19730	19730	19730	19730	0
295	20230531	155600	2902390	19730	19730	19730	19730	0
296	20230531	155500	2902390	19730	19730	19730	19730	0
297	20230531	155400	2902390	19730	19730	19730	19730	0
298	20230531	155300	2902390	19730	19730	19730	19730	0
299	20230531	155200	2902390	19730	19730	19730	19730	0
300	20230531	155100	2902390	19730	19730	19730	19730	0
301	20230531	155000	2902390	19730	19730	19730	19730	0
302	20230531	154900	2902390	19730	19730	19730	19730	1
303	20230531	154800	2902390	19730	19730	19730	19730	0
304	20230531	154700	2902390	19730	19730	19730	19730	0
305	20230531	154600	2902390	19730	19730	19730	19730	0
306	20230531	154500	2902390	19730	19730	19730	19730	0
307	20230531	154400	2902390	19730	19730	19730	19730	0
308	20230531	154300	2902390	19730	19730	19730	19730	0
309	20230531	154200	2902390	19730	19730	19730	19730	0
310	20230531	154100	2902390	19730	19730	19730	19730	0
311	20230531	154000	2902390	19730	19730	19730	19730	0
312	20230531	153900	2902390	19730	19730	19730	19730	0
313	20230531	153800	2902390	19730	19730	19730	19730	0
314	20230531	153700	2902390	19730	19730	19730	19730	0
315	20230531	153600	2902390	19730	19730	19730	19730	0
316	20230531	153500	2902390	19730	19730	19730	19730	0
317	20230531	153400	2902390	19730	19730	19730	19730	0
318	20230531	153300	2902390	19730	19730	19730	19730	0
319	20230531	153200	2902390	19730	19730	19730	19730	0
320	20230531	153100	2902390	19730	19730	19730	19730	0
321	20230531	153000	2902390	19730	19730	19730	19730	0
322	20230531	152900	2902390	19730	19730	19730	19730	0
323	20230531	152800	2902390	19730	19730	19730	19730	0
324	20230531	152700	2902390	19730	19730	19730	19730	0
325	20230531	152600	2902390	19730	19730	19730	19730	0
326	20230531	152500	2902390	19730	19730	19730	19730	0
327	20230531	152400	2902390	19730	19730	19730	19730	0
328	20230531	152300	2902390	19730	19730	19730	19730	0
329	20230531	152200	2902390	19730	19730	19730	19730	0
330	20230531	152100	2902390	19730	19730	19730	19730	0
331	20230531	152000	2902390	19730	19730	19730	19730	0
332	20230531	151900	2902390	19730	19730	19730	19730	0
333	20230531	151800	2902390	19730	19730	19730	19730	0
334	20230531	151700	2902390	19730	19730	19730	19730	0
335	20230531	151600	2902390	19730	19730	19730	19730	0
336	20230531	151500	2902390	19730	19730	19730	19730	0
337	20230531	151400	2902390	19730	19730	19730	19730	0
338	20230531	151300	2902390	19730	19730	19730	19730	0
339	20230531	151200	2902390	19730	19730	19730	19730	1
340	20230531	151100	2882660	19730	19730	19730	19730	0
341	20230531	151000	2882660	19730	19730	19730	19730	0
342	20230531	150900	2882660	19730	19730	19730	19730	0
343	20230531	150800	2882660	19730	19730	19730	19730	0
344	20230531	150700	2882660	19730	19730	19730	19730	0
345	20230531	150600	2882660	19730	19730	19730	19730	0
346	20230531	150500	2882660	19730	19730	19730	19730	0
347	20230531	150400	2882660	19730	19730	19730	19730	0
348	20230531	150300	2882660	19730	19730	19730	19730	0
349	20230531	150200	2882660	19730	19730	19730	19730	0
350	20230531	150100	2882660	19730	19730	19730	19730	0
351	20230531	150000	2882660	19730	19730	19730	19730	0
352	20230531	145900	2882660	19730	19730	19730	19730	0
353	20230531	145800	2882660	19730	19730	19730	19730	0
354	20230531	145700	2882660	19730	19730	19730	19730	0
355	20230531	145600	2882660	19730	19730	19730	19730	0
356	20230531	145500	2882660	19730	19730	19730	19730	0
357	20230531	145400	2882660	19730	19730	19730	19730	0
358	20230531	145300	2882660	19730	19730	19730	19730	0
359	20230531	145200	2882660	19730	19730	19730	19730	0
360	20230531	145100	2882660	19730	19730	19730	19730	0
361	20230531	145000	2882660	19730	19730	19730	19730	0
362	20230531	144900	2882660	19730	19730	19730	19730	0
363	20230531	144800	2882660	19730	19730	19730	19730	0
364	20230531	144700	2882660	19730	19730	19730	19730	0
365	20230531	144600	2882660	19730	19730	19730	19730	0
366	20230531	144500	2882660	19730	19730	19730	19730	0
367	20230531	144400	2882660	19730	19730	19730	19730	0
368	20230531	144300	2882660	19730	19730	19730	19730	0
369	20230531	144200	2882660	19730	19730	19730	19730	0
370	20230531	144100	2882660	19730	19730	19730	19730	0
371	20230531	144000	2882660	19730	19730	19730	19730	0
372	20230531	143900	2882660	19730	19730	19730	19730	0
373	20230531	143800	2882660	19730	19730	19730	19730	0
374	20230531	143700	2882660	19730	19730	19730	19730	0
375	20230531	143600	2882660	19730	19730	19730	19730	0
376	20230531	143500	2882660	19730	19730	19730	19730	0
377	20230531	143400	2882660	19730	19730	19730	19730	0
378	20230531	143300	2882660	19730	19730	19730	19730	0
379	20230531	143200	2882660	19730	19730	19730	19730	0
380	20230531	143100	2882660	19730	19730	19730	19730	0
381	20230531	143000	2882660	19730	19730	19730	19730	0
382	20230531	142900	2882660	19730	19730	19730	19730	0
383	20230531	142800	2882660	19730	19730	19730	19730	0
384	20230531	142700	2882660	19730	19730	19730	19730	0
385	20230531	142600	2882660	19730	19730	19730	19730	0
386	20230531	142500	2882660	19730	19730	19730	19730	0
387	20230531	142400	2882660	19730	19730	19730	19730	0
388	20230531	142300	2882660	19730	19730	19730	19730	0
389	20230531	142200	2882660	19730	19730	19730	19730	0
390	20230531	142100	2882660	19730	19730	19730	19730	0
391	20230531	142000	2882660	19730	19730	19730	19730	0
392	20230531	141900	2882660	19730	19730	19730	19730	0
393	20230531	141800	2882660	19730	19730	19730	19730	0
394	20230531	141700	2882660	19730	19730	19730	19730	0
395	20230531	141600	2882660	19730	19730	19730	19730	0
396	20230531	141500	2882660	19730	19730	19730	19730	0
397	20230531	141400	2882660	19730	19730	19730	19730	0
398	20230531	141300	2882660	19730	19730	19730	19730	0
399	20230531	141200	2882660	19730	19730	19730	19730	0
400	20230531	141100	2882660	19730	19730	19730	19730	0
401	20230531	141000	2882660	19730	19730	19730	19730	0
402	20230531	140900	2882660	19730	19730	19730	19730	0
403	20230531	140800	2882660	19730	19730	19730	19730	0
404	20230531	140700	2882660	19730	19730	19730	19730	0
405	20230531	140600	2882660	19730	19730	19730	19730	0
406	20230531	140500	2882660	19730	19730	19730	19730	0
407	20230531	140400	2882660	19730	19730	19730	19730	0
408	20230531	140300	2882660	19730	19730	19730	19730	0
409	20230531	140200	2882660	19730	19730	19730	19730	0
410	20230531	140100	2882660	19730	19730	19730	19730	0
411	20230531	140000	2882660	19730	19730	19730	19730	0
412	20230531	135900	2882660	19730	19730	19730	19730	0
413	20230531	135800	2882660	19730	19730	19730	19730	0
414	20230531	135700	2882660	19730	19730	19730	19730	0
415	20230531	135600	2882660	19730	19730	19730	19730	0
416	20230531	135500	2882660	19730	19730	19730	19730	0
417	20230531	135400	2882660	19730	19730	19730	19730	0
418	20230531	135300	2882660	19730	19730	19730	19730	0
419	20230531	135200	2882660	19730	19730	19730	19730	1
420	20230531	135100	2862930	19780	19780	19780	19780	0
421	20230531	135000	2862930	19780	19780	19780	19780	0
422	20230531	134900	2862930	19780	19780	19780	19780	0
423	20230531	134800	2862930	19780	19780	19780	19780	0
424	20230531	134700	2862930	19780	19780	19780	19780	0
425	20230531	134600	2862930	19780	19780	19780	19780	0
426	20230531	134500	2862930	19780	19780	19780	19780	0
427	20230531	134400	2862930	19780	19780	19780	19780	0
428	20230531	134300	2862930	19780	19780	19780	19780	0
429	20230531	134200	2862930	19780	19780	19780	19780	0
430	20230531	134100	2862930	19780	19780	19780	19780	0
431	20230531	134000	2862930	19780	19780	19780	19780	0
432	20230531	133900	2862930	19780	19780	19780	19780	0
433	20230531	133800	2862930	19780	19780	19780	19780	0
434	20230531	133700	2862930	19780	19780	19780	19780	0
435	20230531	133600	2862930	19780	19780	19780	19780	0
436	20230531	133500	2862930	19780	19780	19780	19780	0
437	20230531	133400	2862930	19780	19780	19780	19780	0
438	20230531	133300	2862930	19780	19780	19780	19780	0
439	20230531	133200	2862930	19780	19780	19780	19780	0
440	20230531	133100	2862930	19780	19780	19780	19780	0
441	20230531	133000	2862930	19780	19780	19780	19780	0
442	20230531	132900	2862930	19780	19780	19780	19780	0
443	20230531	132800	2862930	19780	19780	19780	19780	0
444	20230531	132700	2862930	19780	19780	19780	19780	0
445	20230531	132600	2862930	19780	19780	19780	19780	0
446	20230531	132500	2862930	19780	19780	19780	19780	0
447	20230531	132400	2862930	19780	19780	19780	19780	0
448	20230531	132300	2862930	19780	19780	19780	19780	0
449	20230531	132200	2862930	19780	19780	19780	19780	0
450	20230531	132100	2862930	19780	19780	19780	19780	0
451	20230531	132000	2862930	19780	19780	19780	19780	0
452	20230531	131900	2862930	19780	19780	19780	19780	0
453	20230531	131800	2862930	19780	19780	19780	19780	0
454	20230531	131700	2862930	19780	19780	19780	19780	0
455	20230531	131600	2862930	19780	19780	19780	19780	0
456	20230531	131500	2862930	19780	19780	19780	19780	0
457	20230531	131400	2862930	19780	19780	19780	19780	0
458	20230531	131300	2862930	19780	19780	19780	19780	0
459	20230531	131200	2862930	19780	19780	19780	19780	0
460	20230531	131100	2862930	19780	19780	19780	19780	0
461	20230531	131000	2862930	19780	19780	19780	19780	0
462	20230531	130900	2862930	19780	19780	19780	19780	0
463	20230531	130800	2862930	19780	19780	19780	19780	0
464	20230531	130700	2862930	19780	19780	19780	19780	0
465	20230531	130600	2862930	19780	19780	19780	19780	0
466	20230531	130500	2862930	19780	19780	19780	19780	0
467	20230531	130400	2862930	19780	19780	19780	19780	0
468	20230531	130300	2862930	19780	19780	19780	19780	0
469	20230531	130200	2862930	19780	19780	19780	19780	0
470	20230531	130100	2862930	19780	19780	19780	19780	0
471	20230531	130000	2862930	19780	19780	19780	19780	0
472	20230531	125900	2862930	19780	19780	19780	19780	0
473	20230531	125800	2862930	19780	19780	19780	19780	0
474	20230531	125700	2862930	19780	19780	19780	19780	0
475	20230531	125600	2862930	19780	19780	19780	19780	0
476	20230531	125500	2862930	19780	19780	19780	19780	0
477	20230531	125400	2862930	19780	19780	19780	19780	0
478	20230531	125300	2862930	19780	19780	19780	19780	0
479	20230531	125200	2862930	19780	19780	19780	19780	0
480	20230531	125100	2862930	19780	19780	19780	19780	0
481	20230531	125000	2862930	19780	19780	19780	19780	0
482	20230531	124900	2862930	19780	19780	19780	19780	0
483	20230531	124800	2862930	19780	19780	19780	19780	0
484	20230531	124700	2862930	19780	19780	19780	19780	0
485	20230531	124600	2862930	19780	19780	19780	19780	0
486	20230531	124500	2862930	19780	19780	19780	19780	0
487	20230531	124400	2862930	19780	19780	19780	19780	0
488	20230531	124300	2862930	19780	19780	19780	19780	0
489	20230531	124200	2862930	19780	19780	19780	19780	0
490	20230531	124100	2862930	19780	19780	19780	19780	0
491	20230531	124000	2862930	19780	19780	19780	19780	0
492	20230531	123900	2862930	19780	19780	19780	19780	0
493	20230531	123800	2862930	19780	19780	19780	19780	0
494	20230531	123700	2862930	19780	19780	19780	19780	0
495	20230531	123600	2862930	19780	19780	19780	19780	0
496	20230531	123500	2862930	19780	19780	19780	19780	0
497	20230531	123400	2862930	19780	19780	19780	19780	0
498	20230531	123300	2862930	19780	19780	19780	19780	0
499	20230531	123200	2862930	19780	19780	19780	19780	0
500	20230531	123100	2862930	19780	19780	19780	19780	0
501	20230531	123000	2862930	19780	19780	19780	19780	0
502	20230531	122900	2862930	19780	19780	19780	19780	0
503	20230531	122800	2862930	19780	19780	19780	19780	0
504	20230531	122700	2862930	19780	19780	19780	19780	0
505	20230531	122600	2862930	19780	19780	19780	19780	0
506	20230531	122500	2862930	19780	19780	19780	19780	0
507	20230531	122400	2862930	19780	19780	19780	19780	0
508	20230531	122300	2862930	19780	19780	19780	19780	0
509	20230531	122200	2862930	19780	19780	19780	19780	0
510	20230531	122100	2862930	19780	19780	19780	19780	0
511	20230531	122000	2862930	19780	19780	19780	19780	0
512	20230531	121900	2862930	19780	19780	19780	19780	0
513	20230531	121800	2862930	19780	19780	19780	19780	0
514	20230531	121700	2862930	19780	19780	19780	19780	0
515	20230531	121600	2862930	19780	19780	19780	19780	0
516	20230531	121500	2862930	19780	19780	19780	19780	0
517	20230531	121400	2862930	19780	19780	19780	19780	0
518	20230531	121300	2862930	19780	19780	19780	19780	0
519	20230531	121200	2862930	19780	19780	19780	19780	0
520	20230531	121100	2862930	19780	19780	19780	19780	0
521	20230531	121000	2862930	19780	19780	19780	19780	0
522	20230531	120900	2862930	19780	19780	19780	19780	0
523	20230531	120800	2862930	19780	19780	19780	19780	0
524	20230531	120700	2862930	19780	19780	19780	19780	0
525	20230531	120600	2862930	19780	19780	19780	19780	0
526	20230531	120500	2862930	19780	19780	19780	19780	0
527	20230531	120400	2862930	19780	19780	19780	19780	0
528	20230531	120300	2862930	19780	19780	19780	19780	0
529	20230531	120200	2862930	19780	19780	19780	19780	0
530	20230531	120100	2862930	19780	19780	19780	19780	0
531	20230531	120000	2862930	19780	19780	19780	19780	0
532	20230531	115900	2862930	19780	19780	19780	19780	0
533	20230531	115800	2862930	19780	19780	19780	19780	0
534	20230531	115700	2862930	19780	19780	19780	19780	0
535	20230531	115600	2862930	19780	19780	19780	19780	0
536	20230531	115500	2862930	19780	19780	19780	19780	0
537	20230531	115400	2862930	19780	19780	19780	19780	0
538	20230531	115300	2862930	19780	19780	19780	19780	0
539	20230531	115200	2862930	19780	19780	19780	19780	0
540	20230531	115100	2862930	19780	19780	19780	19780	0
541	20230531	115000	2862930	19780	19780	19780	19780	0
542	20230531	114900	2862930	19780	19780	19780	19780	0
543	20230531	114800	2862930	19780	19780	19780	19780	0
544	20230531	114700	2862930	19780	19780	19780	19780	0
545	20230531	114600	2862930	19780	19780	19780	19780	0
546	20230531	114500	2862930	19780	19780	19780	19780	0
547	20230531	114400	2862930	19780	19780	19780	19780	0
548	20230531	114300	2862930	19780	19780	19780	19780	0
549	20230531	114200	2862930	19780	19780	19780	19780	0
550	20230531	114100	2862930	19780	19780	19780	19780	0
551	20230531	114000	2862930	19780	19780	19780	19780	0
552	20230531	113900	2862930	19780	19780	19780	19780	0
553	20230531	113800	2862930	19780	19780	19780	19780	0
554	20230531	113700	2862930	19780	19780	19780	19780	0
555	20230531	113600	2862930	19780	19780	19780	19780	0
556	20230531	113500	2862930	19780	19780	19780	19780	0
557	20230531	113400	2862930	19780	19780	19780	19780	0
558	20230531	113300	2862930	19780	19780	19780	19780	0
559	20230531	113200	2862930	19780	19780	19780	19780	0
560	20230531	113100	2862930	19780	19780	19780	19780	0
561	20230531	113000	2862930	19780	19780	19780	19780	0
562	20230531	112900	2862930	19780	19780	19780	19780	0
563	20230531	112800	2862930	19780	19780	19780	19780	0
564	20230531	112700	2862930	19780	19780	19780	19780	0
565	20230531	112600	2862930	19780	19780	19780	19780	0
566	20230531	112500	2862930	19780	19780	19780	19780	0
567	20230531	112400	2862930	19780	19780	19780	19780	0
568	20230531	112300	2862930	19780	19780	19780	19780	0
569	20230531	112200	2862930	19780	19780	19780	19780	0
570	20230531	112100	2862930	19780	19780	19780	19780	0
571	20230531	112000	2862930	19780	19780	19780	19780	0
572	20230531	111900	2862930	19780	19780	19780	19780	0
573	20230531	111800	2862930	19780	19780	19780	19780	0
574	20230531	111700	2862930	19780	19780	19780	19780	0
575	20230531	111600	2862930	19780	19780	19780	19780	0
576	20230531	111500	2862930	19780	19780	19780	19780	0
577	20230531	111400	2862930	19780	19780	19780	19780	0
578	20230531	111300	2862930	19780	19780	19780	19780	0
579	20230531	111200	2862930	19780	19780	19780	19780	0
580	20230531	111100	2862930	19780	19780	19780	19780	0
581	20230531	111000	2862930	19780	19780	19780	19780	0
582	20230531	110900	2862930	19780	19780	19780	19780	0
583	20230531	110800	2862930	19780	19780	19780	19780	0
584	20230531	110700	2862930	19780	19780	19780	19780	0
585	20230531	110600	2862930	19780	19780	19780	19780	0
586	20230531	110500	2862930	19780	19780	19780	19780	0
587	20230531	110400	2862930	19780	19780	19780	19780	0
588	20230531	110300	2862930	19780	19780	19780	19780	0
589	20230531	110200	2862930	19780	19780	19780	19780	0
590	20230531	110100	2862930	19780	19780	19780	19780	0
591	20230531	110000	2862930	19780	19780	19780	19780	0
592	20230531	105900	2862930	19780	19780	19780	19780	0
593	20230531	105800	2862930	19780	19780	19780	19780	0
594	20230531	105700	2862930	19780	19780	19780	19780	0
595	20230531	105600	2862930	19780	19780	19780	19780	0
596	20230531	105500	2862930	19780	19780	19780	19780	0
597	20230531	105400	2862930	19780	19780	19780	19780	0
598	20230531	105300	2862930	19780	19780	19780	19780	0
599	20230531	105200	2862930	19780	19780	19780	19780	0
600	20230531	105100	2862930	19780	19780	19780	19780	0
601	20230531	105000	2862930	19780	19780	19780	19780	0
602	20230531	104900	2862930	19780	19780	19780	19780	0
603	20230531	104800	2862930	19780	19780	19780	19780	0
604	20230531	104700	2862930	19780	19780	19780	19780	0
605	20230531	104600	2862930	19780	19780	19780	19780	0
606	20230531	104500	2862930	19780	19780	19780	19780	0
607	20230531	104400	2862930	19780	19780	19780	19780	0
608	20230531	104300	2862930	19780	19780	19780	19780	0
609	20230531	104200	2862930	19780	19780	19780	19780	0
610	20230531	104100	2862930	19780	19780	19780	19780	0
611	20230531	104000	2862930	19780	19780	19780	19780	0
612	20230531	103900	2862930	19780	19780	19780	19780	3
613	20230531	103800	2803590	19790	19790	19790	19790	0
614	20230531	103700	2803590	19790	19760	19790	19760	50
615	20230531	103600	1814760	19960	19960	19960	19960	0
616	20230531	103500	1814760	19960	19960	19960	19960	0
617	20230531	103400	1814760	19960	19960	19960	19960	0
618	20230531	103300	1814760	19960	19960	19960	19960	0
619	20230531	103200	1814760	19960	19960	19960	19960	0
620	20230531	103100	1814760	19960	19960	19960	19960	0
621	20230531	103000	1814760	19960	19960	19960	19960	0
622	20230531	102900	1814760	19960	19960	19960	19960	0
623	20230531	102800	1814760	19960	19960	19960	19960	0
624	20230531	102700	1814760	19960	19960	19960	19960	0
625	20230531	102600	1814760	19960	19960	19960	19960	0
626	20230531	102500	1814760	19960	19960	19960	19960	0
627	20230531	102400	1814760	19960	19960	19960	19960	0
628	20230531	102300	1814760	19960	19960	19960	19960	0
629	20230531	102200	1814760	19960	19960	19960	19960	0
630	20230531	102100	1814760	19960	19960	19960	19960	0
631	20230531	102000	1814760	19960	19960	19960	19960	0
632	20230531	101900	1814760	19960	19960	19960	19960	0
633	20230531	101800	1814760	19960	19960	19960	19960	0
634	20230531	101700	1814760	19960	19960	19960	19960	0
635	20230531	101600	1814760	19960	19960	19960	19960	0
636	20230531	101500	1814760	19960	19960	19960	19960	0
637	20230531	101400	1814760	19960	19960	19960	19960	0
638	20230531	101300	1814760	19960	19960	19960	19960	0
639	20230531	101200	1814760	19960	19960	19960	19960	0
640	20230531	101100	1814760	19960	19960	19960	19960	0
641	20230531	101000	1814760	19960	19960	19960	19960	0
642	20230531	100900	1814760	19960	19960	19960	19960	0
643	20230531	100800	1814760	19960	19960	19960	19960	0
644	20230531	100700	1814760	19960	19960	19960	19960	0
645	20230531	100600	1814760	19960	19960	19960	19960	0
646	20230531	100500	1814760	19960	19960	19960	19960	0
647	20230531	100400	1814760	19960	19960	19960	19960	0
648	20230531	100300	1814760	19960	19960	19960	19960	0
649	20230531	100200	1814760	19960	19960	19960	19960	0
650	20230531	100100	1814760	19960	19960	19960	19960	0
651	20230531	100000	1814760	19960	19960	19960	19960	0
652	20230531	095900	1814760	19960	19960	19960	19960	0
653	20230531	095800	1814760	19960	19960	19960	19960	0
654	20230531	095700	1814760	19960	19960	19960	19960	0
655	20230531	095600	1814760	19960	19960	19960	19960	0
656	20230531	095500	1814760	19960	19960	19960	19960	0
657	20230531	095400	1814760	19960	19960	19960	19960	0
658	20230531	095300	1814760	19960	19960	19960	19960	0
659	20230531	095200	1814760	19960	19960	19960	19960	0
660	20230531	095100	1814760	19960	19960	19960	19960	0
661	20230531	095000	1814760	19960	19960	19960	19960	0
662	20230531	094900	1814760	19960	19960	19960	19960	0
663	20230531	094800	1814760	19960	19960	19960	19960	0
664	20230531	094700	1814760	19960	19960	19960	19960	0
665	20230531	094600	1814760	19960	19960	19960	19960	0
666	20230531	094500	1814760	19960	19960	19960	19960	0
667	20230531	094400	1814760	19960	19960	19960	19960	0
668	20230531	094300	1814760	19960	19960	19960	19960	0
669	20230531	094200	1814760	19960	19960	19960	19960	0
670	20230531	094100	1814760	19960	19960	19960	19960	0
671	20230531	094000	1814760	19960	19960	19960	19960	0
672	20230531	093900	1814760	19960	19960	19960	19960	0
673	20230531	093800	1814760	19960	19960	19960	19960	0
674	20230531	093700	1814760	19960	19960	19960	19960	0
675	20230531	093600	1814760	19960	19960	19960	19960	0
676	20230531	093500	1814760	19960	19960	19960	19960	0
677	20230531	093400	1814760	19960	19960	19960	19960	0
678	20230531	093300	1814760	19960	19960	19960	19960	0
679	20230531	093200	1814760	19960	19960	19960	19960	0
680	20230531	093100	1814760	19960	19960	19960	19960	0
681	20230531	093000	1814760	19960	19960	19960	19960	0
682	20230531	092900	1814760	19960	19960	19960	19960	0
683	20230531	092800	1814760	19960	19960	19960	19960	0
684	20230531	092700	1814760	19960	19960	19960	19960	0
685	20230531	092600	1814760	19960	19960	19960	19960	0
686	20230531	092500	1814760	19960	19960	19960	19960	0
687	20230531	092400	1814760	19960	19960	19960	19960	0
688	20230531	092300	1814760	19960	19960	19960	19960	0
689	20230531	092200	1814760	19960	19960	19960	19960	0
690	20230531	092100	1814760	19960	19960	19960	19960	0
691	20230531	092000	1814760	19960	19960	19960	19960	0
692	20230531	091900	1814760	19960	19960	19960	19960	0
693	20230531	091800	1814760	19960	19960	19960	19960	0
694	20230531	091700	1814760	19960	19960	19960	19960	0
695	20230531	091600	1814760	19960	19960	19960	19960	0
696	20230531	091500	1814760	19960	19960	19960	19960	0
697	20230531	091400	1814760	19960	19960	19960	19960	0
698	20230531	091300	1814760	19960	19960	19960	19960	0
699	20230531	091200	1814760	19960	19960	19960	19960	0
700	20230531	091100	1814760	19960	19960	19960	19960	0
701	20230531	091000	1814760	19960	19960	19960	19960	0
702	20230531	090900	1814760	19960	19960	19960	19960	0
703	20230531	090800	1814760	19960	19960	19960	19960	1
704	20230531	090700	1794800	19970	19970	19970	19970	0
705	20230531	090600	1794800	19970	19970	19970	19970	0
706	20230531	090500	1794800	19970	19970	19970	19970	30
707	20230531	090400	1195700	19970	19680	19970	19680	60
708	20230531	090300	0	19490	19490	19490	19490	0
709	20230531	090200	0	19490	19490	19490	19490	0
710	20230531	090100	0	19490	19490	19490	19490	0
711	20230531	090000	0	19490	19490	19490	19490	0