KissMeData/001750/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	201900	57045430	8890	8890	8890	8890	185
3	20230530	201800	57045430	8890	8890	8890	8890	0
4	20230530	201700	57045430	8890	8890	8890	8890	0
5	20230530	201600	57045430	8890	8890	8890	8890	0
6	20230530	201500	57045430	8890	8890	8890	8890	0
7	20230530	201400	57045430	8890	8890	8890	8890	0
8	20230530	201300	57045430	8890	8890	8890	8890	0
9	20230530	201200	57045430	8890	8890	8890	8890	0
10	20230530	201100	57045430	8890	8890	8890	8890	0
11	20230530	201000	57045430	8890	8890	8890	8890	0
12	20230530	200900	57045430	8890	8890	8890	8890	0
13	20230530	200800	57045430	8890	8890	8890	8890	0
14	20230530	200700	57045430	8890	8890	8890	8890	0
15	20230530	200600	57045430	8890	8890	8890	8890	0
16	20230530	200500	57045430	8890	8890	8890	8890	0
17	20230530	200400	57045430	8890	8890	8890	8890	0
18	20230530	200300	57045430	8890	8890	8890	8890	0
19	20230530	200200	57045430	8890	8890	8890	8890	0
20	20230530	200100	57045430	8890	8890	8890	8890	0
21	20230530	200000	57045430	8890	8890	8890	8890	0
22	20230530	195900	57045430	8890	8890	8890	8890	0
23	20230530	195800	57045430	8890	8890	8890	8890	0
24	20230530	195700	57045430	8890	8890	8890	8890	0
25	20230530	195600	57045430	8890	8890	8890	8890	0
26	20230530	195500	57045430	8890	8890	8890	8890	0
27	20230530	195400	57045430	8890	8890	8890	8890	0
28	20230530	195300	57045430	8890	8890	8890	8890	0
29	20230530	195200	57045430	8890	8890	8890	8890	0
30	20230530	195100	57045430	8890	8890	8890	8890	0
31	20230530	195000	57045430	8890	8890	8890	8890	0
32	20230530	194900	57045430	8890	8890	8890	8890	185
33	20230530	194800	57045430	8890	8890	8890	8890	0
34	20230530	194700	57045430	8890	8890	8890	8890	0
35	20230530	194600	57045430	8890	8890	8890	8890	0
36	20230530	194500	57045430	8890	8890	8890	8890	0
37	20230530	194400	57045430	8890	8890	8890	8890	0
38	20230530	194300	57045430	8890	8890	8890	8890	0
39	20230530	194200	57045430	8890	8890	8890	8890	0
40	20230530	194100	57045430	8890	8890	8890	8890	0
41	20230530	194000	57045430	8890	8890	8890	8890	0
42	20230530	193900	57045430	8890	8890	8890	8890	0
43	20230530	193800	57045430	8890	8890	8890	8890	0
44	20230530	193700	57045430	8890	8890	8890	8890	0
45	20230530	193600	57045430	8890	8890	8890	8890	0
46	20230530	193500	57045430	8890	8890	8890	8890	0
47	20230530	193400	57045430	8890	8890	8890	8890	0
48	20230530	193300	57045430	8890	8890	8890	8890	0
49	20230530	193200	57045430	8890	8890	8890	8890	0
50	20230530	193100	57045430	8890	8890	8890	8890	0
51	20230530	193000	57045430	8890	8890	8890	8890	0
52	20230530	192900	57045430	8890	8890	8890	8890	0
53	20230530	192800	57045430	8890	8890	8890	8890	0
54	20230530	192700	57045430	8890	8890	8890	8890	0
55	20230530	192600	57045430	8890	8890	8890	8890	0
56	20230530	192500	57045430	8890	8890	8890	8890	0
57	20230530	192400	57045430	8890	8890	8890	8890	0
58	20230530	192300	57045430	8890	8890	8890	8890	0
59	20230530	192200	57045430	8890	8890	8890	8890	0
60	20230530	192100	57045430	8890	8890	8890	8890	0
61	20230530	192000	57045430	8890	8890	8890	8890	0
62	20230530	191900	57045430	8890	8890	8890	8890	185
63	20230530	191800	57045430	8890	8890	8890	8890	0
64	20230530	191700	57045430	8890	8890	8890	8890	0
65	20230530	191600	57045430	8890	8890	8890	8890	0
66	20230530	191500	57045430	8890	8890	8890	8890	0
67	20230530	191400	57045430	8890	8890	8890	8890	0
68	20230530	191300	57045430	8890	8890	8890	8890	0
69	20230530	191200	57045430	8890	8890	8890	8890	0
70	20230530	191100	57045430	8890	8890	8890	8890	0
71	20230530	191000	57045430	8890	8890	8890	8890	0
72	20230530	190900	57045430	8890	8890	8890	8890	0
73	20230530	190800	57045430	8890	8890	8890	8890	0
74	20230530	190700	57045430	8890	8890	8890	8890	0
75	20230530	190600	57045430	8890	8890	8890	8890	0
76	20230530	190500	57045430	8890	8890	8890	8890	0
77	20230530	190400	57045430	8890	8890	8890	8890	0
78	20230530	190300	57045430	8890	8890	8890	8890	0
79	20230530	190200	57045430	8890	8890	8890	8890	0
80	20230530	190100	57045430	8890	8890	8890	8890	0
81	20230530	190000	57045430	8890	8890	8890	8890	0
82	20230530	185900	57045430	8890	8890	8890	8890	0
83	20230530	185800	57045430	8890	8890	8890	8890	0
84	20230530	185700	57045430	8890	8890	8890	8890	0
85	20230530	185600	57045430	8890	8890	8890	8890	0
86	20230530	185500	57045430	8890	8890	8890	8890	0
87	20230530	185400	57045430	8890	8890	8890	8890	0
88	20230530	185300	57045430	8890	8890	8890	8890	0
89	20230530	185200	57045430	8890	8890	8890	8890	0
90	20230530	185100	57045430	8890	8890	8890	8890	0
91	20230530	185000	57045430	8890	8890	8890	8890	0
92	20230530	184900	57045430	8890	8890	8890	8890	185
93	20230530	184800	57045430	8890	8890	8890	8890	0
94	20230530	184700	57045430	8890	8890	8890	8890	0
95	20230530	184600	57045430	8890	8890	8890	8890	0
96	20230530	184500	57045430	8890	8890	8890	8890	0
97	20230530	184400	57045430	8890	8890	8890	8890	0
98	20230530	184300	57045430	8890	8890	8890	8890	0
99	20230530	184200	57045430	8890	8890	8890	8890	0
100	20230530	184100	57045430	8890	8890	8890	8890	0
101	20230530	184000	57045430	8890	8890	8890	8890	0
102	20230530	183900	57045430	8890	8890	8890	8890	0
103	20230530	183800	57045430	8890	8890	8890	8890	0
104	20230530	183700	57045430	8890	8890	8890	8890	0
105	20230530	183600	57045430	8890	8890	8890	8890	0
106	20230530	183500	57045430	8890	8890	8890	8890	0
107	20230530	183400	57045430	8890	8890	8890	8890	0
108	20230530	183300	57045430	8890	8890	8890	8890	0
109	20230530	183200	57045430	8890	8890	8890	8890	0
110	20230530	183100	57045430	8890	8890	8890	8890	0
111	20230530	183000	57045430	8890	8890	8890	8890	0
112	20230530	182900	57045430	8890	8890	8890	8890	0
113	20230530	182800	57045430	8890	8890	8890	8890	0
114	20230530	182700	57045430	8890	8890	8890	8890	0
115	20230530	182600	57045430	8890	8890	8890	8890	0
116	20230530	182500	57045430	8890	8890	8890	8890	0
117	20230530	182400	57045430	8890	8890	8890	8890	0
118	20230530	182300	57045430	8890	8890	8890	8890	0
119	20230530	182200	57045430	8890	8890	8890	8890	0
120	20230530	182100	57045430	8890	8890	8890	8890	0
121	20230530	182000	57045430	8890	8890	8890	8890	0
122	20230530	181900	57045430	8890	8890	8890	8890	185
123	20230530	181800	57045430	8890	8890	8890	8890	0
124	20230530	181700	57045430	8890	8890	8890	8890	0
125	20230530	181600	57045430	8890	8890	8890	8890	0
126	20230530	181500	57045430	8890	8890	8890	8890	0
127	20230530	181400	57045430	8890	8890	8890	8890	0
128	20230530	181300	57045430	8890	8890	8890	8890	0
129	20230530	181200	57045430	8890	8890	8890	8890	0
130	20230530	181100	57045430	8890	8890	8890	8890	0
131	20230530	181000	57045430	8890	8890	8890	8890	0
132	20230530	180900	57045430	8890	8890	8890	8890	0
133	20230530	180800	57045430	8890	8890	8890	8890	0
134	20230530	180700	57045430	8890	8890	8890	8890	0
135	20230530	180600	57045430	8890	8890	8890	8890	0
136	20230530	180500	57045430	8890	8890	8890	8890	0
137	20230530	180400	57045430	8890	8890	8890	8890	0
138	20230530	180300	57045430	8890	8890	8890	8890	0
139	20230530	180200	57045430	8890	8890	8890	8890	0
140	20230530	180100	57045430	8890	8890	8890	8890	0
141	20230530	180000	57045430	8890	8890	8890	8890	0
142	20230530	175900	57045430	8890	8890	8890	8890	0
143	20230530	175800	57045430	8890	8890	8890	8890	0
144	20230530	175700	57045430	8890	8890	8890	8890	0
145	20230530	175600	57045430	8890	8890	8890	8890	0
146	20230530	175500	57045430	8890	8890	8890	8890	0
147	20230530	175400	57045430	8890	8890	8890	8890	0
148	20230530	175300	57045430	8890	8890	8890	8890	0
149	20230530	175200	57045430	8890	8890	8890	8890	0
150	20230530	175100	57045430	8890	8890	8890	8890	0
151	20230530	175000	57045430	8890	8890	8890	8890	0
152	20230530	174900	57045430	8890	8890	8890	8890	185
153	20230530	174800	57045430	8890	8890	8890	8890	0
154	20230530	174700	57045430	8890	8890	8890	8890	0
155	20230530	174600	57045430	8890	8890	8890	8890	0
156	20230530	174500	57045430	8890	8890	8890	8890	0
157	20230530	174400	57045430	8890	8890	8890	8890	0
158	20230530	174300	57045430	8890	8890	8890	8890	0
159	20230530	174200	57045430	8890	8890	8890	8890	0
160	20230530	174100	57045430	8890	8890	8890	8890	0
161	20230530	174000	57045430	8890	8890	8890	8890	0
162	20230530	173900	57045430	8890	8890	8890	8890	0
163	20230530	173800	57045430	8890	8890	8890	8890	0
164	20230530	173700	57045430	8890	8890	8890	8890	0
165	20230530	173600	57045430	8890	8890	8890	8890	0
166	20230530	173500	57045430	8890	8890	8890	8890	0
167	20230530	173400	57045430	8890	8890	8890	8890	0
168	20230530	173300	57045430	8890	8890	8890	8890	0
169	20230530	173200	57045430	8890	8890	8890	8890	0
170	20230530	173100	57045430	8890	8890	8890	8890	0
171	20230530	173000	57045430	8890	8890	8890	8890	0
172	20230530	172900	57045430	8890	8890	8890	8890	0
173	20230530	172800	57045430	8890	8890	8890	8890	0
174	20230530	172700	57045430	8890	8890	8890	8890	0
175	20230530	172600	57045430	8890	8890	8890	8890	0
176	20230530	172500	57045430	8890	8890	8890	8890	0
177	20230530	172400	57045430	8890	8890	8890	8890	0
178	20230530	172300	57045430	8890	8890	8890	8890	0
179	20230530	172200	57045430	8890	8890	8890	8890	0
180	20230530	172100	57045430	8890	8890	8890	8890	0
181	20230530	172000	57045430	8890	8890	8890	8890	0
182	20230530	171900	57045430	8890	8890	8890	8890	185
183	20230530	171800	57045430	8890	8890	8890	8890	0
184	20230530	171700	57045430	8890	8890	8890	8890	0
185	20230530	171600	57045430	8890	8890	8890	8890	0
186	20230530	171500	57045430	8890	8890	8890	8890	0
187	20230530	171400	57045430	8890	8890	8890	8890	0
188	20230530	171300	57045430	8890	8890	8890	8890	0
189	20230530	171200	57045430	8890	8890	8890	8890	0
190	20230530	171100	57045430	8890	8890	8890	8890	0
191	20230530	171000	57045430	8890	8890	8890	8890	0
192	20230530	170900	57045430	8890	8890	8890	8890	0
193	20230530	170800	57045430	8890	8890	8890	8890	0
194	20230530	170700	57045430	8890	8890	8890	8890	0
195	20230530	170600	57045430	8890	8890	8890	8890	0
196	20230530	170500	57045430	8890	8890	8890	8890	0
197	20230530	170400	57045430	8890	8890	8890	8890	0
198	20230530	170300	57045430	8890	8890	8890	8890	0
199	20230530	170200	57045430	8890	8890	8890	8890	0
200	20230530	170100	57045430	8890	8890	8890	8890	0
201	20230530	170000	57045430	8890	8890	8890	8890	0
202	20230530	165900	57045430	8890	8890	8890	8890	0
203	20230530	165800	57045430	8890	8890	8890	8890	0
204	20230530	165700	57045430	8890	8890	8890	8890	0
205	20230530	165600	57045430	8890	8890	8890	8890	0
206	20230530	165500	57045430	8890	8890	8890	8890	0
207	20230530	165400	57045430	8890	8890	8890	8890	0
208	20230530	165300	57045430	8890	8890	8890	8890	0
209	20230530	165200	57045430	8890	8890	8890	8890	0
210	20230530	165100	57045430	8890	8890	8890	8890	0
211	20230530	165000	57045430	8890	8890	8890	8890	0
212	20230530	164900	57045430	8890	8890	8890	8890	185
213	20230530	164800	57045430	8890	8890	8890	8890	0
214	20230530	164700	57045430	8890	8890	8890	8890	0
215	20230530	164600	57045430	8890	8890	8890	8890	0
216	20230530	164500	57045430	8890	8890	8890	8890	0
217	20230530	164400	57045430	8890	8890	8890	8890	0
218	20230530	164300	57045430	8890	8890	8890	8890	0
219	20230530	164200	57045430	8890	8890	8890	8890	0
220	20230530	164100	57045430	8890	8890	8890	8890	0
221	20230530	164000	57045430	8890	8890	8890	8890	0
222	20230530	163900	57045430	8890	8890	8890	8890	0
223	20230530	163800	57045430	8890	8890	8890	8890	0
224	20230530	163700	57045430	8890	8890	8890	8890	0
225	20230530	163600	57045430	8890	8890	8890	8890	0
226	20230530	163500	57045430	8890	8890	8890	8890	0
227	20230530	163400	57045430	8890	8890	8890	8890	0
228	20230530	163300	57045430	8890	8890	8890	8890	0
229	20230530	163200	57045430	8890	8890	8890	8890	0
230	20230530	163100	57045430	8890	8890	8890	8890	0
231	20230530	163000	57045430	8890	8890	8890	8890	0
232	20230530	162900	57045430	8890	8890	8890	8890	0
233	20230530	162800	57045430	8890	8890	8890	8890	0
234	20230530	162700	57045430	8890	8890	8890	8890	0
235	20230530	162600	57045430	8890	8890	8890	8890	0
236	20230530	162500	57045430	8890	8890	8890	8890	0
237	20230530	162400	57045430	8890	8890	8890	8890	0
238	20230530	162300	57045430	8890	8890	8890	8890	0
239	20230530	162200	57045430	8890	8890	8890	8890	0
240	20230530	162100	57045430	8890	8890	8890	8890	0
241	20230530	162000	57045430	8890	8890	8890	8890	0
242	20230530	161900	57045430	8890	8890	8890	8890	185
243	20230530	161800	57045430	8890	8890	8890	8890	0
244	20230530	161700	57045430	8890	8890	8890	8890	0
245	20230530	161600	57045430	8890	8890	8890	8890	0
246	20230530	161500	57045430	8890	8890	8890	8890	0
247	20230530	161400	57045430	8890	8890	8890	8890	0
248	20230530	161300	57045430	8890	8890	8890	8890	0
249	20230530	161200	57045430	8890	8890	8890	8890	0
250	20230530	161100	57045430	8890	8890	8890	8890	0
251	20230530	161000	57045430	8890	8890	8890	8890	0
252	20230530	160900	57045430	8890	8890	8890	8890	0
253	20230530	160800	57045430	8890	8890	8890	8890	0
254	20230530	160700	57045430	8890	8890	8890	8890	0
255	20230530	160600	57045430	8890	8890	8890	8890	0
256	20230530	160500	57045430	8890	8890	8890	8890	0
257	20230530	160400	57045430	8890	8890	8890	8890	0
258	20230530	160300	57045430	8890	8890	8890	8890	0
259	20230530	160200	57045430	8890	8890	8890	8890	0
260	20230530	160100	57045430	8890	8890	8890	8890	0
261	20230530	160000	57045430	8890	8890	8890	8890	0
262	20230530	155900	57045430	8890	8890	8890	8890	0
263	20230530	155800	57045430	8890	8890	8890	8890	0
264	20230530	155700	57045430	8890	8890	8890	8890	0
265	20230530	155600	57045430	8890	8890	8890	8890	0
266	20230530	155500	57045430	8890	8890	8890	8890	0
267	20230530	155400	57045430	8890	8890	8890	8890	0
268	20230530	155300	57045430	8890	8890	8890	8890	0
269	20230530	155200	57045430	8890	8890	8890	8890	0
270	20230530	155100	57045430	8890	8890	8890	8890	0
271	20230530	155000	57045430	8890	8890	8890	8890	0
272	20230530	154900	57045430	8890	8890	8890	8890	185
273	20230530	154800	57045430	8890	8890	8890	8890	0
274	20230530	154700	57045430	8890	8890	8890	8890	0
275	20230530	154600	57045430	8890	8890	8890	8890	0
276	20230530	154500	57045430	8890	8890	8890	8890	0
277	20230530	154400	57045430	8890	8890	8890	8890	0
278	20230530	154300	57045430	8890	8890	8890	8890	0
279	20230530	154200	57045430	8890	8890	8890	8890	0
280	20230530	154100	57045430	8890	8890	8890	8890	0
281	20230530	154000	57045430	8890	8890	8890	8890	0
282	20230530	153900	57045430	8890	8890	8890	8890	0
283	20230530	153800	57045430	8890	8890	8890	8890	0
284	20230530	153700	57045430	8890	8890	8890	8890	0
285	20230530	153600	57045430	8890	8890	8890	8890	0
286	20230530	153500	57045430	8890	8890	8890	8890	0
287	20230530	153400	57045430	8890	8890	8890	8890	0
288	20230530	153300	57045430	8890	8890	8890	8890	0
289	20230530	153200	57045430	8890	8890	8890	8890	0
290	20230530	153100	57045430	8890	8890	8890	8890	0
291	20230530	153000	57045430	8890	8890	8890	8890	185
292	20230530	152900	55400780	8890	8890	8890	8890	0
293	20230530	152800	55400780	8890	8890	8890	8890	0
294	20230530	152700	55400780	8890	8890	8890	8890	0
295	20230530	152600	55400780	8890	8890	8890	8890	0
296	20230530	152500	55400780	8890	8890	8890	8890	0
297	20230530	152400	55400780	8890	8890	8890	8890	0
298	20230530	152300	55400780	8890	8890	8890	8890	0
299	20230530	152200	55400780	8890	8890	8890	8890	0
300	20230530	152100	55400780	8890	8890	8890	8890	0
301	20230530	152000	55400780	8890	8890	8890	8890	0
302	20230530	151900	55400780	8890	8890	8890	8890	177
303	20230530	151800	53827250	8890	8890	8890	8890	337
304	20230530	151700	50831320	8880	8880	8880	8880	0
305	20230530	151600	50831320	8880	8880	8880	8880	0
306	20230530	151500	50831320	8880	8880	8880	8880	0
307	20230530	151400	50831320	8880	8880	8880	8880	0
308	20230530	151300	50831320	8880	8880	8880	8880	0
309	20230530	151200	50831320	8880	8890	8890	8880	18
310	20230530	151100	50671390	8880	8880	8880	8880	1
311	20230530	151000	50662510	8880	8880	8880	8880	36
312	20230530	150900	50342830	8880	8880	8880	8880	0
313	20230530	150800	50342830	8880	8880	8880	8880	0
314	20230530	150700	50342830	8880	8880	8880	8880	0
315	20230530	150600	50342830	8880	8880	8880	8880	0
316	20230530	150500	50342830	8880	8880	8880	8880	0
317	20230530	150400	50342830	8880	8880	8880	8880	0
318	20230530	150300	50342830	8880	8880	8880	8880	0
319	20230530	150200	50342830	8880	8880	8880	8880	6
320	20230530	150100	50289550	8880	8880	8880	8880	0
321	20230530	150000	50289550	8880	8880	8880	8880	0
322	20230530	145900	50289550	8880	8880	8880	8880	0
323	20230530	145800	50289550	8880	8880	8880	8880	0
324	20230530	145700	50289550	8880	8880	8880	8880	0
325	20230530	145600	50289550	8880	8880	8880	8880	0
326	20230530	145500	50289550	8880	8880	8880	8880	0
327	20230530	145400	50289550	8880	8880	8880	8880	0
328	20230530	145300	50289550	8880	8880	8880	8880	0
329	20230530	145200	50289550	8880	8880	8880	8880	0
330	20230530	145100	50289550	8880	8880	8880	8880	0
331	20230530	145000	50289550	8880	8880	8880	8880	0
332	20230530	144900	50289550	8880	8880	8880	8880	0
333	20230530	144800	50289550	8880	8880	8880	8880	0
334	20230530	144700	50289550	8880	8880	8880	8880	0
335	20230530	144600	50289550	8880	8880	8880	8880	2
336	20230530	144500	50271790	8890	8890	8890	8890	0
337	20230530	144400	50271790	8890	8890	8890	8890	0
338	20230530	144300	50271790	8890	8890	8890	8890	0
339	20230530	144200	50271790	8890	8890	8890	8890	0
340	20230530	144100	50271790	8890	8890	8890	8890	0
341	20230530	144000	50271790	8890	8890	8890	8890	0
342	20230530	143900	50271790	8890	8890	8890	8890	100
343	20230530	143800	49382790	8890	8890	8890	8890	0
344	20230530	143700	49382790	8890	8890	8890	8890	0
345	20230530	143600	49382790	8890	8890	8890	8890	100
346	20230530	143500	48493790	8890	8890	8890	8890	0
347	20230530	143400	48493790	8890	8890	8890	8890	0
348	20230530	143300	48493790	8890	8890	8890	8890	0
349	20230530	143200	48493790	8890	8890	8890	8890	0
350	20230530	143100	48493790	8890	8890	8890	8890	0
351	20230530	143000	48493790	8890	8890	8890	8890	0
352	20230530	142900	48493790	8890	8890	8890	8890	0
353	20230530	142800	48493790	8890	8890	8890	8890	0
354	20230530	142700	48493790	8890	8890	8890	8890	0
355	20230530	142600	48493790	8890	8890	8890	8890	0
356	20230530	142500	48493790	8890	8890	8890	8890	0
357	20230530	142400	48493790	8890	8890	8890	8890	57
358	20230530	142300	47987060	8890	8890	8890	8890	0
359	20230530	142200	47987060	8890	8890	8890	8890	0
360	20230530	142100	47987060	8890	8890	8890	8890	0
361	20230530	142000	47987060	8890	8890	8890	8890	0
362	20230530	141900	47987060	8890	8890	8890	8890	0
363	20230530	141800	47987060	8890	8890	8890	8890	0
364	20230530	141700	47987060	8890	8890	8890	8890	0
365	20230530	141600	47987060	8890	8890	8890	8890	0
366	20230530	141500	47987060	8890	8890	8890	8890	0
367	20230530	141400	47987060	8890	8890	8890	8890	0
368	20230530	141300	47987060	8890	8890	8890	8890	0
369	20230530	141200	47987060	8890	8890	8890	8890	0
370	20230530	141100	47987060	8890	8890	8890	8890	0
371	20230530	141000	47987060	8890	8890	8890	8890	0
372	20230530	140900	47987060	8890	8890	8890	8890	0
373	20230530	140800	47987060	8890	8890	8890	8890	0
374	20230530	140700	47987060	8890	8890	8890	8890	17
375	20230530	140600	47835930	8870	8870	8870	8870	0
376	20230530	140500	47835930	8870	8870	8870	8870	0
377	20230530	140400	47835930	8870	8870	8870	8870	0
378	20230530	140300	47835930	8870	8870	8870	8870	0
379	20230530	140200	47835930	8870	8870	8870	8870	0
380	20230530	140100	47835930	8870	8890	8890	8870	251
381	20230530	140000	45606860	8890	8890	8890	8890	0
382	20230530	135900	45606860	8890	8890	8890	8890	0
383	20230530	135800	45606860	8890	8890	8890	8890	0
384	20230530	135700	45606860	8890	8890	8890	8890	1
385	20230530	135600	45597970	8890	8890	8890	8890	0
386	20230530	135500	45597970	8890	8890	8890	8890	0
387	20230530	135400	45597970	8890	8890	8890	8890	0
388	20230530	135300	45597970	8890	8890	8890	8890	0
389	20230530	135200	45597970	8890	8890	8890	8890	0
390	20230530	135100	45597970	8890	8890	8890	8890	120
391	20230530	135000	44531170	8870	8870	8870	8870	0
392	20230530	134900	44531170	8870	8870	8870	8870	0
393	20230530	134800	44531170	8870	8870	8870	8870	0
394	20230530	134700	44531170	8870	8870	8870	8870	0
395	20230530	134600	44531170	8870	8870	8870	8870	0
396	20230530	134500	44531170	8870	8870	8870	8870	1
397	20230530	134400	44522300	8870	8870	8870	8870	1
398	20230530	134300	44513430	8880	8880	8880	8880	76
399	20230530	134200	43838550	8880	8880	8880	8880	0
400	20230530	134100	43838550	8880	8880	8880	8880	0
401	20230530	134000	43838550	8880	8880	8880	8880	0
402	20230530	133900	43838550	8880	8880	8880	8880	0
403	20230530	133800	43838550	8880	8880	8880	8880	0
404	20230530	133700	43838550	8880	8880	8880	8880	0
405	20230530	133600	43838550	8880	8880	8880	8880	0
406	20230530	133500	43838550	8880	8880	8880	8880	0
407	20230530	133400	43838550	8880	8880	8880	8880	0
408	20230530	133300	43838550	8880	8880	8880	8880	0
409	20230530	133200	43838550	8880	8880	8880	8880	1
410	20230530	133100	43829670	8880	8880	8880	8880	0
411	20230530	133000	43829670	8880	8880	8880	8880	313
412	20230530	132900	41050230	8890	8890	8890	8890	0
413	20230530	132800	41050230	8890	8890	8890	8890	0
414	20230530	132700	41050230	8890	8890	8890	8890	0
415	20230530	132600	41050230	8890	8890	8890	8890	0
416	20230530	132500	41050230	8890	8890	8890	8890	0
417	20230530	132400	41050230	8890	8890	8890	8890	0
418	20230530	132300	41050230	8890	8890	8890	8890	0
419	20230530	132200	41050230	8890	8890	8890	8890	0
420	20230530	132100	41050230	8890	8890	8890	8890	0
421	20230530	132000	41050230	8890	8890	8890	8890	0
422	20230530	131900	41050230	8890	8890	8890	8890	0
423	20230530	131800	41050230	8890	8890	8890	8890	20
424	20230530	131700	40872430	8890	8890	8890	8890	0
425	20230530	131600	40872430	8890	8890	8890	8890	0
426	20230530	131500	40872430	8890	8890	8890	8890	300
427	20230530	131400	38205430	8890	8890	8890	8890	0
428	20230530	131300	38205430	8890	8890	8890	8890	1
429	20230530	131200	38196540	8870	8870	8870	8870	0
430	20230530	131100	38196540	8870	8870	8870	8870	0
431	20230530	131000	38196540	8870	8870	8870	8870	0
432	20230530	130900	38196540	8870	8880	8880	8870	24
433	20230530	130800	37983640	8890	8890	8890	8890	0
434	20230530	130700	37983640	8890	8890	8890	8890	0
435	20230530	130600	37983640	8890	8890	8890	8890	0
436	20230530	130500	37983640	8890	8890	8890	8890	0
437	20230530	130400	37983640	8890	8890	8890	8890	0
438	20230530	130300	37983640	8890	8890	8890	8890	10
439	20230530	130200	37894740	8870	8870	8870	8870	0
440	20230530	130100	37894740	8870	8870	8870	8870	0
441	20230530	130000	37894740	8870	8870	8870	8870	0
442	20230530	125900	37894740	8870	8870	8870	8870	0
443	20230530	125800	37894740	8870	8870	8870	8870	0
444	20230530	125700	37894740	8870	8870	8870	8870	0
445	20230530	125600	37894740	8870	8870	8870	8870	0
446	20230530	125500	37894740	8870	8870	8870	8870	0
447	20230530	125400	37894740	8870	8870	8870	8870	0
448	20230530	125300	37894740	8870	8870	8870	8870	38
449	20230530	125200	37557680	8870	8870	8870	8870	0
450	20230530	125100	37557680	8870	8870	8870	8870	0
451	20230530	125000	37557680	8870	8870	8870	8870	0
452	20230530	124900	37557680	8870	8870	8870	8870	0
453	20230530	124800	37557680	8870	8870	8870	8870	0
454	20230530	124700	37557680	8870	8870	8870	8870	0
455	20230530	124600	37557680	8870	8870	8870	8870	0
456	20230530	124500	37557680	8870	8870	8870	8870	3
457	20230530	124400	37531070	8870	8870	8870	8870	0
458	20230530	124300	37531070	8870	8870	8870	8870	0
459	20230530	124200	37531070	8870	8870	8870	8870	0
460	20230530	124100	37531070	8870	8870	8870	8870	120
461	20230530	124000	36466670	8860	8860	8860	8860	70
462	20230530	123900	35846470	8860	8860	8860	8860	9
463	20230530	123800	35766730	8860	8860	8860	8860	2
464	20230530	123700	35749010	8860	8860	8860	8860	2
465	20230530	123600	35731290	8860	8860	8860	8860	2
466	20230530	123500	35713570	8860	8860	8860	8860	1
467	20230530	123400	35704710	8860	8860	8860	8860	0
468	20230530	123300	35704710	8860	8860	8860	8860	0
469	20230530	123200	35704710	8860	8860	8860	8860	1
470	20230530	123100	35695850	8860	8860	8860	8860	1
471	20230530	123000	35686990	8860	8860	8860	8860	3
472	20230530	122900	35660410	8860	8860	8860	8860	8
473	20230530	122800	35589530	8860	8860	8860	8860	6
474	20230530	122700	35536370	8860	8860	8860	8860	13
475	20230530	122600	35421190	8860	8860	8860	8860	2
476	20230530	122500	35403470	8860	8860	8860	8860	11
477	20230530	122400	35306010	8860	8860	8860	8860	4
478	20230530	122300	35270570	8860	8860	8860	8860	20
479	20230530	122200	35093370	8860	8870	8870	8860	1255
480	20230530	122100	23974060	8870	8870	8870	8870	0
481	20230530	122000	23974060	8870	8870	8870	8870	1
482	20230530	121900	23965190	8860	8860	8860	8860	17
483	20230530	121800	23814570	8870	8870	8870	8870	1
484	20230530	121700	23805700	8870	8870	8870	8870	7
485	20230530	121600	23743610	8870	8870	8870	8870	5
486	20230530	121500	23699260	8870	8870	8870	8870	2
487	20230530	121400	23681520	8870	8870	8870	8870	0
488	20230530	121300	23681520	8870	8870	8870	8870	2
489	20230530	121200	23663780	8870	8870	8870	8870	11
490	20230530	121100	23566210	8870	8870	8870	8870	20
491	20230530	121000	23388810	8870	8870	8870	8870	0
492	20230530	120900	23388810	8870	8870	8870	8870	0
493	20230530	120800	23388810	8870	8870	8870	8870	1
494	20230530	120700	23379940	8870	8870	8870	8870	1
495	20230530	120600	23371070	8870	8870	8870	8870	0
496	20230530	120500	23371070	8870	8870	8870	8870	0
497	20230530	120400	23371070	8870	8870	8870	8870	0
498	20230530	120300	23371070	8870	8870	8870	8870	0
499	20230530	120200	23371070	8870	8870	8870	8870	4
500	20230530	120100	23335590	8870	8870	8870	8870	6
501	20230530	120000	23282370	8860	8860	8860	8860	0
502	20230530	115900	23282370	8860	8870	8870	8860	50
503	20230530	115800	22839350	8860	8860	8860	8860	0
504	20230530	115700	22839350	8860	8860	8860	8860	0
505	20230530	115600	22839350	8860	8860	8860	8860	0
506	20230530	115500	22839350	8860	8860	8860	8860	0
507	20230530	115400	22839350	8860	8860	8860	8860	0
508	20230530	115300	22839350	8860	8860	8860	8860	0
509	20230530	115200	22839350	8860	8860	8860	8860	0
510	20230530	115100	22839350	8860	8860	8860	8860	0
511	20230530	115000	22839350	8860	8860	8860	8860	0
512	20230530	114900	22839350	8860	8860	8860	8860	0
513	20230530	114800	22839350	8860	8860	8860	8860	0
514	20230530	114700	22839350	8860	8860	8860	8860	0
515	20230530	114600	22839350	8860	8860	8860	8860	0
516	20230530	114500	22839350	8860	8860	8860	8860	0
517	20230530	114400	22839350	8860	8860	8860	8860	0
518	20230530	114300	22839350	8860	8880	8880	8860	350
519	20230530	114200	19734720	8880	8880	8880	8880	0
520	20230530	114100	19734720	8880	8880	8880	8880	0
521	20230530	114000	19734720	8880	8880	8880	8880	0
522	20230530	113900	19734720	8880	8880	8880	8880	0
523	20230530	113800	19734720	8880	8880	8880	8880	0
524	20230530	113700	19734720	8880	8880	8880	8880	0
525	20230530	113600	19734720	8880	8880	8880	8880	0
526	20230530	113500	19734720	8880	8880	8880	8880	0
527	20230530	113400	19734720	8880	8880	8880	8880	0
528	20230530	113300	19734720	8880	8880	8880	8880	0
529	20230530	113200	19734720	8880	8880	8880	8880	0
530	20230530	113100	19734720	8880	8880	8880	8880	0
531	20230530	113000	19734720	8880	8880	8880	8880	0
532	20230530	112900	19734720	8880	8880	8880	8880	0
533	20230530	112800	19734720	8880	8880	8880	8880	54
534	20230530	112700	19255200	8880	8880	8880	8880	0
535	20230530	112600	19255200	8880	8880	8880	8880	0
536	20230530	112500	19255200	8880	8880	8880	8880	0
537	20230530	112400	19255200	8880	8880	8880	8880	0
538	20230530	112300	19255200	8880	8880	8880	8880	0
539	20230530	112200	19255200	8880	8880	8880	8880	0
540	20230530	112100	19255200	8880	8880	8880	8880	0
541	20230530	112000	19255200	8880	8880	8880	8880	0
542	20230530	111900	19255200	8880	8880	8880	8880	0
543	20230530	111800	19255200	8880	8880	8880	8880	0
544	20230530	111700	19255200	8880	8880	8880	8880	0
545	20230530	111600	19255200	8880	8880	8880	8880	1
546	20230530	111500	19246320	8880	8880	8880	8880	0
547	20230530	111400	19246320	8880	8880	8880	8880	0
548	20230530	111300	19246320	8880	8880	8880	8880	0
549	20230530	111200	19246320	8880	8880	8880	8880	0
550	20230530	111100	19246320	8880	8880	8880	8880	0
551	20230530	111000	19246320	8880	8880	8880	8880	185
552	20230530	110900	17603520	8880	8880	8880	8880	12
553	20230530	110800	17496960	8860	8860	8860	8860	0
554	20230530	110700	17496960	8860	8860	8860	8860	0
555	20230530	110600	17496960	8860	8860	8860	8860	0
556	20230530	110500	17496960	8860	8860	8860	8860	0
557	20230530	110400	17496960	8860	8860	8860	8860	0
558	20230530	110300	17496960	8860	8860	8860	8860	0
559	20230530	110200	17496960	8860	8860	8860	8860	0
560	20230530	110100	17496960	8860	8860	8860	8860	0
561	20230530	110000	17496960	8860	8860	8860	8860	0
562	20230530	105900	17496960	8860	8860	8860	8860	0
563	20230530	105800	17496960	8860	8860	8860	8860	0
564	20230530	105700	17496960	8860	8860	8860	8860	0
565	20230530	105600	17496960	8860	8860	8860	8860	0
566	20230530	105500	17496960	8860	8860	8860	8860	0
567	20230530	105400	17496960	8860	8860	8860	8860	0
568	20230530	105300	17496960	8860	8860	8860	8860	0
569	20230530	105200	17496960	8860	8870	8870	8860	14
570	20230530	105100	17372900	8860	8860	8860	8860	0
571	20230530	105000	17372900	8860	8860	8860	8860	0
572	20230530	104900	17372900	8860	8860	8860	8860	0
573	20230530	104800	17372900	8860	8860	8860	8860	0
574	20230530	104700	17372900	8860	8860	8860	8860	0
575	20230530	104600	17372900	8860	8860	8860	8860	0
576	20230530	104500	17372900	8860	8860	8860	8860	0
577	20230530	104400	17372900	8860	8860	8860	8860	0
578	20230530	104300	17372900	8860	8860	8860	8860	0
579	20230530	104200	17372900	8860	8860	8860	8860	0
580	20230530	104100	17372900	8860	8860	8860	8860	0
581	20230530	104000	17372900	8860	8860	8860	8860	0
582	20230530	103900	17372900	8860	8860	8860	8860	0
583	20230530	103800	17372900	8860	8860	8860	8860	0
584	20230530	103700	17372900	8860	8860	8860	8860	0
585	20230530	103600	17372900	8860	8860	8860	8860	0
586	20230530	103500	17372900	8860	8860	8860	8860	0
587	20230530	103400	17372900	8860	8860	8860	8860	0
588	20230530	103300	17372900	8860	8870	8870	8860	112
589	20230530	103200	16379740	8870	8870	8870	8870	0
590	20230530	103100	16379740	8870	8870	8870	8870	0
591	20230530	103000	16379740	8870	8870	8870	8870	0
592	20230530	102900	16379740	8870	8870	8870	8870	0
593	20230530	102800	16379740	8870	8870	8870	8870	0
594	20230530	102700	16379740	8870	8870	8870	8870	0
595	20230530	102600	16379740	8870	8870	8870	8870	0
596	20230530	102500	16379740	8870	8870	8870	8870	1
597	20230530	102400	16370870	8880	8880	8880	8880	0
598	20230530	102300	16370870	8880	8880	8880	8880	1
599	20230530	102200	16361990	8880	8880	8880	8880	1
600	20230530	102100	16353110	8880	8880	8880	8880	5
601	20230530	102000	16308710	8860	8860	8860	8860	0
602	20230530	101900	16308710	8860	8860	8860	8860	0
603	20230530	101800	16308710	8860	8860	8860	8860	0
604	20230530	101700	16308710	8860	8860	8860	8860	0
605	20230530	101600	16308710	8860	8860	8860	8860	0
606	20230530	101500	16308710	8860	8860	8860	8860	0
607	20230530	101400	16308710	8860	8860	8860	8860	0
608	20230530	101300	16308710	8860	8860	8860	8860	0
609	20230530	101200	16308710	8860	8860	8860	8860	0
610	20230530	101100	16308710	8860	8860	8860	8860	0
611	20230530	101000	16308710	8860	8860	8860	8860	0
612	20230530	100900	16308710	8860	8860	8860	8860	0
613	20230530	100800	16308710	8860	8860	8860	8860	0
614	20230530	100700	16308710	8860	8860	8860	8860	0
615	20230530	100600	16308710	8860	8860	8860	8860	0
616	20230530	100500	16308710	8860	8860	8860	8860	0
617	20230530	100400	16308710	8860	8860	8860	8860	0
618	20230530	100300	16308710	8860	8860	8860	8860	0
619	20230530	100200	16308710	8860	8870	8870	8860	500
620	20230530	100100	11878210	8860	8860	8860	8860	0
621	20230530	100000	11878210	8860	8860	8860	8860	0
622	20230530	095900	11878210	8860	8860	8860	8860	0
623	20230530	095800	11878210	8860	8860	8860	8860	0
624	20230530	095700	11878210	8860	8860	8860	8860	0
625	20230530	095600	11878210	8860	8860	8860	8860	0
626	20230530	095500	11878210	8860	8880	8880	8860	517
627	20230530	095400	7297180	8870	8880	8880	8870	229
628	20230530	095300	5263710	8890	8890	8890	8890	0
629	20230530	095200	5263710	8890	8890	8890	8890	0
630	20230530	095100	5263710	8890	8890	8890	8890	0
631	20230530	095000	5263710	8890	8890	8890	8890	10
632	20230530	094900	5174810	8890	8890	8890	8890	10
633	20230530	094800	5085910	8880	8880	8880	8880	0
634	20230530	094700	5085910	8880	8880	8880	8880	0
635	20230530	094600	5085910	8880	8880	8880	8880	0
636	20230530	094500	5085910	8880	8880	8880	8880	0
637	20230530	094400	5085910	8880	8880	8880	8880	0
638	20230530	094300	5085910	8880	8880	8880	8880	0
639	20230530	094200	5085910	8880	8880	8880	8880	100
640	20230530	094100	4197910	8880	8880	8880	8880	0
641	20230530	094000	4197910	8880	8880	8880	8880	20
642	20230530	093900	4020310	8880	8880	8880	8880	0
643	20230530	093800	4020310	8880	8880	8880	8880	2
644	20230530	093700	4002550	8880	8880	8880	8880	1
645	20230530	093600	3993670	8860	8860	8860	8860	0
646	20230530	093500	3993670	8860	8860	8860	8860	0
647	20230530	093400	3993670	8860	8860	8860	8860	0
648	20230530	093300	3993670	8860	8880	8880	8860	3
649	20230530	093200	3967070	8880	8870	8880	8870	11
650	20230530	093100	3869490	8870	8870	8870	8870	97
651	20230530	093000	3009100	8880	8880	8880	8880	0
652	20230530	092900	3009100	8880	8880	8880	8880	0
653	20230530	092800	3009100	8880	8880	8880	8880	1
654	20230530	092700	3000220	8870	8870	8870	8870	0
655	20230530	092600	3000220	8870	8870	8870	8870	0
656	20230530	092500	3000220	8870	8870	8870	8870	0
657	20230530	092400	3000220	8870	8860	8870	8860	131
658	20230530	092300	1839540	8860	8860	8860	8860	0
659	20230530	092200	1839540	8860	8860	8860	8860	1
660	20230530	092100	1830680	8870	8870	8870	8870	7
661	20230530	092000	1768590	8880	8880	8880	8880	0
662	20230530	091900	1768590	8880	8880	8880	8880	0
663	20230530	091800	1768590	8880	8880	8880	8880	0
664	20230530	091700	1768590	8880	8880	8880	8880	1
665	20230530	091600	1759710	8890	8890	8890	8890	0
666	20230530	091500	1759710	8890	8890	8890	8890	0
667	20230530	091400	1759710	8890	8890	8890	8890	0
668	20230530	091300	1759710	8890	8890	8890	8890	0
669	20230530	091200	1759710	8890	8890	8890	8890	0
670	20230530	091100	1759710	8890	8890	8890	8890	0
671	20230530	091000	1759710	8890	8890	8890	8890	0
672	20230530	090900	1759710	8890	8890	8890	8870	53
673	20230530	090800	1289080	8880	8880	8880	8880	0
674	20230530	090700	1289080	8880	8880	8880	8880	0
675	20230530	090600	1289080	8880	8880	8880	8880	0
676	20230530	090500	1289080	8880	8880	8880	8880	21
677	20230530	090400	1102600	8890	8890	8890	8890	3
678	20230530	090300	1075930	8890	8890	8890	8890	0
679	20230530	090200	1075930	8890	8890	8890	8890	30
680	20230530	090100	809230	8900	8900	8900	8900	20
681	20230530	090000	631230	8900	8890	8900	8890	71