KissMeData/024070/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	200100	49505610	2965	2965	2965	2965	902
3	20230530	200000	49505610	2965	2965	2965	2965	0
4	20230530	195900	49505610	2965	2965	2965	2965	0
5	20230530	195800	49505610	2965	2965	2965	2965	0
6	20230530	195700	49505610	2965	2965	2965	2965	0
7	20230530	195600	49505610	2965	2965	2965	2965	0
8	20230530	195500	49505610	2965	2965	2965	2965	0
9	20230530	195400	49505610	2965	2965	2965	2965	0
10	20230530	195300	49505610	2965	2965	2965	2965	0
11	20230530	195200	49505610	2965	2965	2965	2965	0
12	20230530	195100	49505610	2965	2965	2965	2965	0
13	20230530	195000	49505610	2965	2965	2965	2965	0
14	20230530	194900	49505610	2965	2965	2965	2965	0
15	20230530	194800	49505610	2965	2965	2965	2965	0
16	20230530	194700	49505610	2965	2965	2965	2965	0
17	20230530	194600	49505610	2965	2965	2965	2965	0
18	20230530	194500	49505610	2965	2965	2965	2965	0
19	20230530	194400	49505610	2965	2965	2965	2965	0
20	20230530	194300	49505610	2965	2965	2965	2965	0
21	20230530	194200	49505610	2965	2965	2965	2965	0
22	20230530	194100	49505610	2965	2965	2965	2965	0
23	20230530	194000	49505610	2965	2965	2965	2965	0
24	20230530	193900	49505610	2965	2965	2965	2965	0
25	20230530	193800	49505610	2965	2965	2965	2965	0
26	20230530	193700	49505610	2965	2965	2965	2965	0
27	20230530	193600	49505610	2965	2965	2965	2965	0
28	20230530	193500	49505610	2965	2965	2965	2965	0
29	20230530	193400	49505610	2965	2965	2965	2965	0
30	20230530	193300	49505610	2965	2965	2965	2965	0
31	20230530	193200	49505610	2965	2965	2965	2965	0
32	20230530	193100	49505610	2965	2965	2965	2965	902
33	20230530	193000	49505610	2965	2965	2965	2965	0
34	20230530	192900	49505610	2965	2965	2965	2965	0
35	20230530	192800	49505610	2965	2965	2965	2965	0
36	20230530	192700	49505610	2965	2965	2965	2965	0
37	20230530	192600	49505610	2965	2965	2965	2965	0
38	20230530	192500	49505610	2965	2965	2965	2965	0
39	20230530	192400	49505610	2965	2965	2965	2965	0
40	20230530	192300	49505610	2965	2965	2965	2965	0
41	20230530	192200	49505610	2965	2965	2965	2965	0
42	20230530	192100	49505610	2965	2965	2965	2965	0
43	20230530	192000	49505610	2965	2965	2965	2965	0
44	20230530	191900	49505610	2965	2965	2965	2965	0
45	20230530	191800	49505610	2965	2965	2965	2965	0
46	20230530	191700	49505610	2965	2965	2965	2965	0
47	20230530	191600	49505610	2965	2965	2965	2965	0
48	20230530	191500	49505610	2965	2965	2965	2965	0
49	20230530	191400	49505610	2965	2965	2965	2965	0
50	20230530	191300	49505610	2965	2965	2965	2965	0
51	20230530	191200	49505610	2965	2965	2965	2965	0
52	20230530	191100	49505610	2965	2965	2965	2965	0
53	20230530	191000	49505610	2965	2965	2965	2965	0
54	20230530	190900	49505610	2965	2965	2965	2965	0
55	20230530	190800	49505610	2965	2965	2965	2965	0
56	20230530	190700	49505610	2965	2965	2965	2965	0
57	20230530	190600	49505610	2965	2965	2965	2965	0
58	20230530	190500	49505610	2965	2965	2965	2965	0
59	20230530	190400	49505610	2965	2965	2965	2965	0
60	20230530	190300	49505610	2965	2965	2965	2965	0
61	20230530	190200	49505610	2965	2965	2965	2965	0
62	20230530	190100	49505610	2965	2965	2965	2965	902
63	20230530	190000	49505610	2965	2965	2965	2965	0
64	20230530	185900	49505610	2965	2965	2965	2965	0
65	20230530	185800	49505610	2965	2965	2965	2965	0
66	20230530	185700	49505610	2965	2965	2965	2965	0
67	20230530	185600	49505610	2965	2965	2965	2965	0
68	20230530	185500	49505610	2965	2965	2965	2965	0
69	20230530	185400	49505610	2965	2965	2965	2965	0
70	20230530	185300	49505610	2965	2965	2965	2965	0
71	20230530	185200	49505610	2965	2965	2965	2965	0
72	20230530	185100	49505610	2965	2965	2965	2965	0
73	20230530	185000	49505610	2965	2965	2965	2965	0
74	20230530	184900	49505610	2965	2965	2965	2965	0
75	20230530	184800	49505610	2965	2965	2965	2965	0
76	20230530	184700	49505610	2965	2965	2965	2965	0
77	20230530	184600	49505610	2965	2965	2965	2965	0
78	20230530	184500	49505610	2965	2965	2965	2965	0
79	20230530	184400	49505610	2965	2965	2965	2965	0
80	20230530	184300	49505610	2965	2965	2965	2965	0
81	20230530	184200	49505610	2965	2965	2965	2965	0
82	20230530	184100	49505610	2965	2965	2965	2965	0
83	20230530	184000	49505610	2965	2965	2965	2965	0
84	20230530	183900	49505610	2965	2965	2965	2965	0
85	20230530	183800	49505610	2965	2965	2965	2965	0
86	20230530	183700	49505610	2965	2965	2965	2965	0
87	20230530	183600	49505610	2965	2965	2965	2965	0
88	20230530	183500	49505610	2965	2965	2965	2965	0
89	20230530	183400	49505610	2965	2965	2965	2965	0
90	20230530	183300	49505610	2965	2965	2965	2965	0
91	20230530	183200	49505610	2965	2965	2965	2965	0
92	20230530	183100	49505610	2965	2965	2965	2965	902
93	20230530	183000	49505610	2965	2965	2965	2965	0
94	20230530	182900	49505610	2965	2965	2965	2965	0
95	20230530	182800	49505610	2965	2965	2965	2965	0
96	20230530	182700	49505610	2965	2965	2965	2965	0
97	20230530	182600	49505610	2965	2965	2965	2965	0
98	20230530	182500	49505610	2965	2965	2965	2965	0
99	20230530	182400	49505610	2965	2965	2965	2965	0
100	20230530	182300	49505610	2965	2965	2965	2965	0
101	20230530	182200	49505610	2965	2965	2965	2965	0
102	20230530	182100	49505610	2965	2965	2965	2965	0
103	20230530	182000	49505610	2965	2965	2965	2965	0
104	20230530	181900	49505610	2965	2965	2965	2965	0
105	20230530	181800	49505610	2965	2965	2965	2965	0
106	20230530	181700	49505610	2965	2965	2965	2965	0
107	20230530	181600	49505610	2965	2965	2965	2965	0
108	20230530	181500	49505610	2965	2965	2965	2965	0
109	20230530	181400	49505610	2965	2965	2965	2965	0
110	20230530	181300	49505610	2965	2965	2965	2965	0
111	20230530	181200	49505610	2965	2965	2965	2965	0
112	20230530	181100	49505610	2965	2965	2965	2965	0
113	20230530	181000	49505610	2965	2965	2965	2965	0
114	20230530	180900	49505610	2965	2965	2965	2965	0
115	20230530	180800	49505610	2965	2965	2965	2965	0
116	20230530	180700	49505610	2965	2965	2965	2965	0
117	20230530	180600	49505610	2965	2965	2965	2965	0
118	20230530	180500	49505610	2965	2965	2965	2965	0
119	20230530	180400	49505610	2965	2965	2965	2965	0
120	20230530	180300	49505610	2965	2965	2965	2965	0
121	20230530	180200	49505610	2965	2965	2965	2965	0
122	20230530	180100	49505610	2965	2965	2965	2965	902
123	20230530	180000	49505610	2965	2965	2965	2965	0
124	20230530	175900	49505610	2965	2965	2965	2965	0
125	20230530	175800	49505610	2965	2965	2965	2965	0
126	20230530	175700	49505610	2965	2965	2965	2965	0
127	20230530	175600	49505610	2965	2965	2965	2965	0
128	20230530	175500	49505610	2965	2965	2965	2965	0
129	20230530	175400	49505610	2965	2965	2965	2965	0
130	20230530	175300	49505610	2965	2965	2965	2965	0
131	20230530	175200	49505610	2965	2965	2965	2965	0
132	20230530	175100	49505610	2965	2965	2965	2965	0
133	20230530	175000	49505610	2965	2965	2965	2965	0
134	20230530	174900	49505610	2965	2965	2965	2965	0
135	20230530	174800	49505610	2965	2965	2965	2965	0
136	20230530	174700	49505610	2965	2965	2965	2965	0
137	20230530	174600	49505610	2965	2965	2965	2965	0
138	20230530	174500	49505610	2965	2965	2965	2965	0
139	20230530	174400	49505610	2965	2965	2965	2965	0
140	20230530	174300	49505610	2965	2965	2965	2965	0
141	20230530	174200	49505610	2965	2965	2965	2965	0
142	20230530	174100	49505610	2965	2965	2965	2965	0
143	20230530	174000	49505610	2965	2965	2965	2965	0
144	20230530	173900	49505610	2965	2965	2965	2965	0
145	20230530	173800	49505610	2965	2965	2965	2965	0
146	20230530	173700	49505610	2965	2965	2965	2965	0
147	20230530	173600	49505610	2965	2965	2965	2965	0
148	20230530	173500	49505610	2965	2965	2965	2965	0
149	20230530	173400	49505610	2965	2965	2965	2965	0
150	20230530	173300	49505610	2965	2965	2965	2965	0
151	20230530	173200	49505610	2965	2965	2965	2965	0
152	20230530	173100	49505610	2965	2965	2965	2965	902
153	20230530	173000	49505610	2965	2965	2965	2965	0
154	20230530	172900	49505610	2965	2965	2965	2965	0
155	20230530	172800	49505610	2965	2965	2965	2965	0
156	20230530	172700	49505610	2965	2965	2965	2965	0
157	20230530	172600	49505610	2965	2965	2965	2965	0
158	20230530	172500	49505610	2965	2965	2965	2965	0
159	20230530	172400	49505610	2965	2965	2965	2965	0
160	20230530	172300	49505610	2965	2965	2965	2965	0
161	20230530	172200	49505610	2965	2965	2965	2965	0
162	20230530	172100	49505610	2965	2965	2965	2965	0
163	20230530	172000	49505610	2965	2965	2965	2965	0
164	20230530	171900	49505610	2965	2965	2965	2965	0
165	20230530	171800	49505610	2965	2965	2965	2965	0
166	20230530	171700	49505610	2965	2965	2965	2965	0
167	20230530	171600	49505610	2965	2965	2965	2965	0
168	20230530	171500	49505610	2965	2965	2965	2965	0
169	20230530	171400	49505610	2965	2965	2965	2965	0
170	20230530	171300	49505610	2965	2965	2965	2965	0
171	20230530	171200	49505610	2965	2965	2965	2965	0
172	20230530	171100	49505610	2965	2965	2965	2965	0
173	20230530	171000	49505610	2965	2965	2965	2965	0
174	20230530	170900	49505610	2965	2965	2965	2965	0
175	20230530	170800	49505610	2965	2965	2965	2965	0
176	20230530	170700	49505610	2965	2965	2965	2965	0
177	20230530	170600	49505610	2965	2965	2965	2965	0
178	20230530	170500	49505610	2965	2965	2965	2965	0
179	20230530	170400	49505610	2965	2965	2965	2965	0
180	20230530	170300	49505610	2965	2965	2965	2965	0
181	20230530	170200	49505610	2965	2965	2965	2965	0
182	20230530	170100	49505610	2965	2965	2965	2965	902
183	20230530	170000	49505610	2965	2965	2965	2965	0
184	20230530	165900	49505610	2965	2965	2965	2965	0
185	20230530	165800	49505610	2965	2965	2965	2965	0
186	20230530	165700	49505610	2965	2965	2965	2965	0
187	20230530	165600	49505610	2965	2965	2965	2965	0
188	20230530	165500	49505610	2965	2965	2965	2965	0
189	20230530	165400	49505610	2965	2965	2965	2965	0
190	20230530	165300	49505610	2965	2965	2965	2965	0
191	20230530	165200	49505610	2965	2965	2965	2965	0
192	20230530	165100	49505610	2965	2965	2965	2965	0
193	20230530	165000	49505610	2965	2965	2965	2965	0
194	20230530	164900	49505610	2965	2965	2965	2965	0
195	20230530	164800	49505610	2965	2965	2965	2965	0
196	20230530	164700	49505610	2965	2965	2965	2965	0
197	20230530	164600	49505610	2965	2965	2965	2965	0
198	20230530	164500	49505610	2965	2965	2965	2965	0
199	20230530	164400	49505610	2965	2965	2965	2965	0
200	20230530	164300	49505610	2965	2965	2965	2965	0
201	20230530	164200	49505610	2965	2965	2965	2965	0
202	20230530	164100	49505610	2965	2965	2965	2965	0
203	20230530	164000	49505610	2965	2965	2965	2965	0
204	20230530	163900	49505610	2965	2965	2965	2965	0
205	20230530	163800	49505610	2965	2965	2965	2965	0
206	20230530	163700	49505610	2965	2965	2965	2965	0
207	20230530	163600	49505610	2965	2965	2965	2965	0
208	20230530	163500	49505610	2965	2965	2965	2965	0
209	20230530	163400	49505610	2965	2965	2965	2965	0
210	20230530	163300	49505610	2965	2965	2965	2965	0
211	20230530	163200	49505610	2965	2965	2965	2965	0
212	20230530	163100	49505610	2965	2965	2965	2965	902
213	20230530	163000	49505610	2965	2965	2965	2965	0
214	20230530	162900	49505610	2965	2965	2965	2965	0
215	20230530	162800	49505610	2965	2965	2965	2965	0
216	20230530	162700	49505610	2965	2965	2965	2965	0
217	20230530	162600	49505610	2965	2965	2965	2965	0
218	20230530	162500	49505610	2965	2965	2965	2965	0
219	20230530	162400	49505610	2965	2965	2965	2965	0
220	20230530	162300	49505610	2965	2965	2965	2965	0
221	20230530	162200	49505610	2965	2965	2965	2965	0
222	20230530	162100	49505610	2965	2965	2965	2965	0
223	20230530	162000	49505610	2965	2965	2965	2965	0
224	20230530	161900	49505610	2965	2965	2965	2965	0
225	20230530	161800	49505610	2965	2965	2965	2965	0
226	20230530	161700	49505610	2965	2965	2965	2965	0
227	20230530	161600	49505610	2965	2965	2965	2965	0
228	20230530	161500	49505610	2965	2965	2965	2965	0
229	20230530	161400	49505610	2965	2965	2965	2965	0
230	20230530	161300	49505610	2965	2965	2965	2965	0
231	20230530	161200	49505610	2965	2965	2965	2965	0
232	20230530	161100	49505610	2965	2965	2965	2965	0
233	20230530	161000	49505610	2965	2965	2965	2965	0
234	20230530	160900	49505610	2965	2965	2965	2965	0
235	20230530	160800	49505610	2965	2965	2965	2965	0
236	20230530	160700	49505610	2965	2965	2965	2965	0
237	20230530	160600	49505610	2965	2965	2965	2965	0
238	20230530	160500	49505610	2965	2965	2965	2965	0
239	20230530	160400	49505610	2965	2965	2965	2965	0
240	20230530	160300	49505610	2965	2965	2965	2965	0
241	20230530	160200	49505610	2965	2965	2965	2965	0
242	20230530	160100	49505610	2965	2965	2965	2965	902
243	20230530	160000	49505610	2965	2965	2965	2965	0
244	20230530	155900	49505610	2965	2965	2965	2965	0
245	20230530	155800	49505610	2965	2965	2965	2965	0
246	20230530	155700	49505610	2965	2965	2965	2965	0
247	20230530	155600	49505610	2965	2965	2965	2965	0
248	20230530	155500	49505610	2965	2965	2965	2965	0
249	20230530	155400	49505610	2965	2965	2965	2965	0
250	20230530	155300	49505610	2965	2965	2965	2965	0
251	20230530	155200	49505610	2965	2965	2965	2965	0
252	20230530	155100	49505610	2965	2965	2965	2965	0
253	20230530	155000	49505610	2965	2965	2965	2965	0
254	20230530	154900	49505610	2965	2965	2965	2965	0
255	20230530	154800	49505610	2965	2965	2965	2965	0
256	20230530	154700	49505610	2965	2965	2965	2965	0
257	20230530	154600	49505610	2965	2965	2965	2965	0
258	20230530	154500	49505610	2965	2965	2965	2965	0
259	20230530	154400	49505610	2965	2965	2965	2965	0
260	20230530	154300	49505610	2965	2965	2965	2965	0
261	20230530	154200	49505610	2965	2965	2965	2965	0
262	20230530	154100	49505610	2965	2965	2965	2965	0
263	20230530	154000	49505610	2965	2965	2965	2965	0
264	20230530	153900	49505610	2965	2965	2965	2965	0
265	20230530	153800	49505610	2965	2965	2965	2965	0
266	20230530	153700	49505610	2965	2965	2965	2965	0
267	20230530	153600	49505610	2965	2965	2965	2965	0
268	20230530	153500	49505610	2965	2965	2965	2965	0
269	20230530	153400	49505610	2965	2965	2965	2965	0
270	20230530	153300	49505610	2965	2965	2965	2965	0
271	20230530	153200	49505610	2965	2965	2965	2965	0
272	20230530	153100	49505610	2965	2965	2965	2965	902
273	20230530	153000	49505610	2965	2965	2965	2965	902
274	20230530	152900	46831180	2980	2980	2980	2980	0
275	20230530	152800	46831180	2980	2980	2980	2980	0
276	20230530	152700	46831180	2980	2980	2980	2980	0
277	20230530	152600	46831180	2980	2980	2980	2980	0
278	20230530	152500	46831180	2980	2980	2980	2980	0
279	20230530	152400	46831180	2980	2980	2980	2980	0
280	20230530	152300	46831180	2980	2980	2980	2980	0
281	20230530	152200	46831180	2980	2980	2980	2980	0
282	20230530	152100	46831180	2980	2980	2980	2980	0
283	20230530	152000	46831180	2980	2980	2980	2980	0
284	20230530	151900	46831180	2980	2980	2980	2980	344
285	20230530	151800	45806060	2985	2985	2985	2985	0
286	20230530	151700	45806060	2985	2985	2985	2985	0
287	20230530	151600	45806060	2985	2985	2985	2985	0
288	20230530	151500	45806060	2985	2985	2985	2985	0
289	20230530	151400	45806060	2985	2985	2985	2985	0
290	20230530	151300	45806060	2985	2985	2985	2985	0
291	20230530	151200	45806060	2985	2985	2985	2985	0
292	20230530	151100	45806060	2985	2985	2985	2985	0
293	20230530	151000	45806060	2985	2985	2985	2985	0
294	20230530	150900	45806060	2985	2985	2985	2985	0
295	20230530	150800	45806060	2985	2985	2985	2985	0
296	20230530	150700	45806060	2985	2985	2985	2985	0
297	20230530	150600	45806060	2985	2985	2985	2985	74
298	20230530	150500	45585170	2985	2985	2985	2985	0
299	20230530	150400	45585170	2985	2985	2985	2985	0
300	20230530	150300	45585170	2985	2985	2985	2985	0
301	20230530	150200	45585170	2985	2985	2985	2985	0
302	20230530	150100	45585170	2985	2985	2985	2985	0
303	20230530	150000	45585170	2985	2985	2985	2985	0
304	20230530	145900	45585170	2985	2985	2985	2985	0
305	20230530	145800	45585170	2985	2985	2985	2985	200
306	20230530	145700	44988170	2980	2980	2980	2980	0
307	20230530	145600	44988170	2980	2980	2980	2980	0
308	20230530	145500	44988170	2980	2980	2980	2980	0
309	20230530	145400	44988170	2980	2980	2980	2980	0
310	20230530	145300	44988170	2980	2980	2980	2980	0
311	20230530	145200	44988170	2980	2980	2980	2980	0
312	20230530	145100	44988170	2980	2980	2980	2980	0
313	20230530	145000	44988170	2980	2980	2980	2980	0
314	20230530	144900	44988170	2980	2980	2980	2980	0
315	20230530	144800	44988170	2980	2980	2980	2980	863
316	20230530	144700	42416430	2980	2980	2980	2980	700
317	20230530	144600	40330430	2980	2980	2980	2980	0
318	20230530	144500	40330430	2980	2980	2980	2980	0
319	20230530	144400	40330430	2980	2980	2980	2980	200
320	20230530	144300	39734430	2980	2980	2980	2980	100
321	20230530	144200	39436430	2975	2975	2975	2975	0
322	20230530	144100	39436430	2975	2975	2975	2975	103
323	20230530	144000	39130005	2970	2970	2970	2970	0
324	20230530	143900	39130005	2970	2970	2970	2970	0
325	20230530	143800	39130005	2970	2970	2970	2970	0
326	20230530	143700	39130005	2970	2970	2970	2970	0
327	20230530	143600	39130005	2970	2970	2970	2970	0
328	20230530	143500	39130005	2970	2970	2970	2970	50
329	20230530	143400	38981505	2980	2980	2980	2980	100
330	20230530	143300	38683505	2980	2980	2980	2980	0
331	20230530	143200	38683505	2980	2980	2980	2980	1
332	20230530	143100	38680525	2980	2980	2980	2980	0
333	20230530	143000	38680525	2980	2980	2980	2980	0
334	20230530	142900	38680525	2980	2980	2980	2980	0
335	20230530	142800	38680525	2980	2980	2980	2980	0
336	20230530	142700	38680525	2980	2980	2980	2980	0
337	20230530	142600	38680525	2980	2980	2980	2980	0
338	20230530	142500	38680525	2980	2980	2980	2980	0
339	20230530	142400	38680525	2980	2980	2980	2980	0
340	20230530	142300	38680525	2980	2980	2980	2980	0
341	20230530	142200	38680525	2980	2980	2980	2980	0
342	20230530	142100	38680525	2980	2980	2980	2980	0
343	20230530	142000	38680525	2980	2980	2980	2980	0
344	20230530	141900	38680525	2980	2980	2980	2980	0
345	20230530	141800	38680525	2980	2980	2980	2980	0
346	20230530	141700	38680525	2980	2980	2980	2980	0
347	20230530	141600	38680525	2980	2980	2980	2980	0
348	20230530	141500	38680525	2980	2980	2980	2980	0
349	20230530	141400	38680525	2980	2980	2980	2980	0
350	20230530	141300	38680525	2980	2980	2980	2980	80
351	20230530	141200	38442125	2970	2970	2970	2970	1
352	20230530	141100	38439155	2980	2980	2980	2980	0
353	20230530	141000	38439155	2980	2980	2980	2980	0
354	20230530	140900	38439155	2980	2980	2980	2980	0
355	20230530	140800	38439155	2980	2980	2980	2980	0
356	20230530	140700	38439155	2980	2980	2980	2980	0
357	20230530	140600	38439155	2980	2980	2980	2980	0
358	20230530	140500	38439155	2980	2980	2980	2980	0
359	20230530	140400	38439155	2980	2980	2980	2980	0
360	20230530	140300	38439155	2980	2980	2980	2980	0
361	20230530	140200	38439155	2980	2980	2980	2980	0
362	20230530	140100	38439155	2980	2980	2980	2980	0
363	20230530	140000	38439155	2980	2980	2980	2980	0
364	20230530	135900	38439155	2980	2980	2980	2980	0
365	20230530	135800	38439155	2980	2980	2980	2980	0
366	20230530	135700	38439155	2980	2980	2980	2980	0
367	20230530	135600	38439155	2980	2980	2980	2980	0
368	20230530	135500	38439155	2980	2980	2980	2980	0
369	20230530	135400	38439155	2980	2980	2980	2980	0
370	20230530	135300	38439155	2980	2980	2980	2980	0
371	20230530	135200	38439155	2980	2980	2980	2980	0
372	20230530	135100	38439155	2980	2980	2980	2980	0
373	20230530	135000	38439155	2980	2980	2980	2980	0
374	20230530	134900	38439155	2980	2980	2980	2980	0
375	20230530	134800	38439155	2980	2980	2980	2980	0
376	20230530	134700	38439155	2980	2980	2980	2980	0
377	20230530	134600	38439155	2980	2980	2980	2980	0
378	20230530	134500	38439155	2980	2980	2980	2980	0
379	20230530	134400	38439155	2980	2980	2980	2980	10
380	20230530	134300	38409355	2980	2980	2980	2980	0
381	20230530	134200	38409355	2980	2980	2980	2980	5
382	20230530	134100	38394455	2980	2980	2980	2980	0
383	20230530	134000	38394455	2980	2980	2980	2980	0
384	20230530	133900	38394455	2980	2980	2980	2980	0
385	20230530	133800	38394455	2980	2980	2980	2980	0
386	20230530	133700	38394455	2980	2980	2980	2980	0
387	20230530	133600	38394455	2980	2980	2980	2980	0
388	20230530	133500	38394455	2980	2980	2980	2980	0
389	20230530	133400	38394455	2980	2980	2980	2980	0
390	20230530	133300	38394455	2980	2980	2980	2980	0
391	20230530	133200	38394455	2980	2980	2980	2980	0
392	20230530	133100	38394455	2980	2980	2980	2980	1
393	20230530	133000	38391475	2970	2970	2970	2970	0
394	20230530	132900	38391475	2970	2970	2970	2970	0
395	20230530	132800	38391475	2970	2970	2970	2970	0
396	20230530	132700	38391475	2970	2970	2970	2970	0
397	20230530	132600	38391475	2970	2970	2970	2970	0
398	20230530	132500	38391475	2970	2970	2970	2970	0
399	20230530	132400	38391475	2970	2970	2970	2970	0
400	20230530	132300	38391475	2970	2970	2970	2970	0
401	20230530	132200	38391475	2970	2970	2970	2970	0
402	20230530	132100	38391475	2970	2970	2970	2970	0
403	20230530	132000	38391475	2970	2970	2970	2970	0
404	20230530	131900	38391475	2970	2970	2970	2970	0
405	20230530	131800	38391475	2970	2970	2970	2970	0
406	20230530	131700	38391475	2970	2970	2970	2970	0
407	20230530	131600	38391475	2970	2970	2970	2970	0
408	20230530	131500	38391475	2970	2970	2970	2970	0
409	20230530	131400	38391475	2970	2970	2970	2970	0
410	20230530	131300	38391475	2970	2970	2970	2970	0
411	20230530	131200	38391475	2970	2970	2970	2970	0
412	20230530	131100	38391475	2970	2970	2970	2970	2
413	20230530	131000	38385535	2980	2980	2980	2980	0
414	20230530	130900	38385535	2980	2980	2980	2980	0
415	20230530	130800	38385535	2980	2980	2980	2980	0
416	20230530	130700	38385535	2980	2980	2980	2980	0
417	20230530	130600	38385535	2980	2980	2980	2980	0
418	20230530	130500	38385535	2980	2980	2980	2980	0
419	20230530	130400	38385535	2980	2980	2980	2980	0
420	20230530	130300	38385535	2980	2980	2980	2980	0
421	20230530	130200	38385535	2980	2980	2980	2980	0
422	20230530	130100	38385535	2980	2980	2980	2980	0
423	20230530	130000	38385535	2980	2980	2980	2980	0
424	20230530	125900	38385535	2980	2980	2980	2980	0
425	20230530	125800	38385535	2980	2980	2980	2980	0
426	20230530	125700	38385535	2980	2980	2980	2980	0
427	20230530	125600	38385535	2980	2980	2980	2980	0
428	20230530	125500	38385535	2980	2980	2980	2980	0
429	20230530	125400	38385535	2980	2980	2980	2980	3
430	20230530	125300	38376595	2980	2980	2980	2980	0
431	20230530	125200	38376595	2980	2980	2980	2980	29
432	20230530	125100	38290175	2980	2980	2980	2980	0
433	20230530	125000	38290175	2980	2980	2980	2980	0
434	20230530	124900	38290175	2980	2980	2980	2980	0
435	20230530	124800	38290175	2980	2980	2980	2980	0
436	20230530	124700	38290175	2980	2980	2980	2980	0
437	20230530	124600	38290175	2980	2980	2980	2980	0
438	20230530	124500	38290175	2980	2980	2980	2980	0
439	20230530	124400	38290175	2980	2980	2980	2980	0
440	20230530	124300	38290175	2980	2980	2980	2980	0
441	20230530	124200	38290175	2980	2980	2980	2980	0
442	20230530	124100	38290175	2980	2980	2980	2980	0
443	20230530	124000	38290175	2980	2980	2980	2980	0
444	20230530	123900	38290175	2980	2980	2980	2980	0
445	20230530	123800	38290175	2980	2980	2980	2980	0
446	20230530	123700	38290175	2980	2975	2980	2975	400
447	20230530	123600	37098525	2955	2955	2955	2955	0
448	20230530	123500	37098525	2955	2960	2960	2955	2177
449	20230530	123400	30661680	2965	2965	2965	2965	31
450	20230530	123300	30569765	2960	2960	2960	2960	0
451	20230530	123200	30569765	2960	2960	2960	2960	0
452	20230530	123100	30569765	2960	2960	2960	2960	0
453	20230530	123000	30569765	2960	2960	2960	2960	0
454	20230530	122900	30569765	2960	2960	2960	2960	0
455	20230530	122800	30569765	2960	2960	2960	2960	0
456	20230530	122700	30569765	2960	2960	2960	2960	0
457	20230530	122600	30569765	2960	2960	2960	2960	0
458	20230530	122500	30569765	2960	2960	2960	2960	150
459	20230530	122400	30125765	2975	2975	2975	2975	0
460	20230530	122300	30125765	2975	2975	2975	2975	0
461	20230530	122200	30125765	2975	2975	2975	2975	0
462	20230530	122100	30125765	2975	2975	2975	2975	0
463	20230530	122000	30125765	2975	2975	2975	2975	0
464	20230530	121900	30125765	2975	2975	2975	2975	0
465	20230530	121800	30125765	2975	2975	2975	2975	0
466	20230530	121700	30125765	2975	2975	2975	2975	1
467	20230530	121600	30122790	2960	2965	2965	2960	350
468	20230530	121500	29085900	2975	2975	2975	2975	0
469	20230530	121400	29085900	2975	2975	2975	2975	0
470	20230530	121300	29085900	2975	2975	2975	2975	0
471	20230530	121200	29085900	2975	2975	2975	2975	0
472	20230530	121100	29085900	2975	2975	2975	2975	0
473	20230530	121000	29085900	2975	2975	2975	2975	0
474	20230530	120900	29085900	2975	2975	2975	2975	0
475	20230530	120800	29085900	2975	2975	2975	2975	0
476	20230530	120700	29085900	2975	2975	2975	2975	0
477	20230530	120600	29085900	2975	2975	2975	2975	0
478	20230530	120500	29085900	2975	2975	2975	2975	0
479	20230530	120400	29085900	2975	2975	2975	2975	1
480	20230530	120300	29082925	2960	2960	2960	2960	0
481	20230530	120200	29082925	2960	2960	2960	2960	0
482	20230530	120100	29082925	2960	2960	2960	2960	0
483	20230530	120000	29082925	2960	2960	2960	2960	0
484	20230530	115900	29082925	2960	2960	2960	2960	0
485	20230530	115800	29082925	2960	2960	2960	2960	0
486	20230530	115700	29082925	2960	2960	2960	2960	0
487	20230530	115600	29082925	2960	2960	2960	2960	0
488	20230530	115500	29082925	2960	2960	2960	2960	0
489	20230530	115400	29082925	2960	2960	2960	2960	0
490	20230530	115300	29082925	2960	2960	2960	2960	372
491	20230530	115200	27981805	2960	2960	2960	2960	0
492	20230530	115100	27981805	2960	2960	2960	2960	0
493	20230530	115000	27981805	2960	2960	2960	2960	0
494	20230530	114900	27981805	2960	2960	2960	2960	0
495	20230530	114800	27981805	2960	2965	2965	2960	580
496	20230530	114700	26262160	2965	2965	2965	2965	0
497	20230530	114600	26262160	2965	2965	2965	2965	0
498	20230530	114500	26262160	2965	2965	2965	2965	0
499	20230530	114400	26262160	2965	2965	2965	2965	0
500	20230530	114300	26262160	2965	2965	2965	2965	0
501	20230530	114200	26262160	2965	2965	2965	2965	0
502	20230530	114100	26262160	2965	2965	2965	2965	0
503	20230530	114000	26262160	2965	2965	2965	2965	0
504	20230530	113900	26262160	2965	2965	2965	2965	0
505	20230530	113800	26262160	2965	2965	2965	2965	0
506	20230530	113700	26262160	2965	2965	2965	2965	0
507	20230530	113600	26262160	2965	2965	2965	2965	0
508	20230530	113500	26262160	2965	2975	2975	2965	664
509	20230530	113400	24293100	2975	2975	2975	2975	0
510	20230530	113300	24293100	2975	2975	2975	2975	0
511	20230530	113200	24293100	2975	2975	2975	2975	0
512	20230530	113100	24293100	2975	2975	2975	2975	0
513	20230530	113000	24293100	2975	2975	2975	2975	3
514	20230530	112900	24284175	2975	2970	2975	2970	2999
515	20230530	112800	15368615	2965	2965	2965	2965	0
516	20230530	112700	15368615	2965	2965	2965	2965	0
517	20230530	112600	15368615	2965	2965	2965	2965	0
518	20230530	112500	15368615	2965	2965	2965	2965	0
519	20230530	112400	15368615	2965	2965	2965	2965	0
520	20230530	112300	15368615	2965	2965	2965	2965	0
521	20230530	112200	15368615	2965	2965	2965	2965	10
522	20230530	112100	15338965	2970	2970	2970	2970	0
523	20230530	112000	15338965	2970	2970	2970	2970	0
524	20230530	111900	15338965	2970	2970	2970	2970	0
525	20230530	111800	15338965	2970	2970	2970	2970	0
526	20230530	111700	15338965	2970	2970	2970	2970	0
527	20230530	111600	15338965	2970	2970	2970	2970	0
528	20230530	111500	15338965	2970	2970	2970	2970	0
529	20230530	111400	15338965	2970	2970	2970	2970	0
530	20230530	111300	15338965	2970	2970	2970	2970	0
531	20230530	111200	15338965	2970	2970	2970	2970	0
532	20230530	111100	15338965	2970	2970	2970	2970	0
533	20230530	111000	15338965	2970	2970	2970	2970	0
534	20230530	110900	15338965	2970	2970	2970	2970	0
535	20230530	110800	15338965	2970	2970	2970	2970	0
536	20230530	110700	15338965	2970	2970	2970	2970	0
537	20230530	110600	15338965	2970	2975	2975	2970	1309
538	20230530	110500	11449780	2975	2975	2975	2975	0
539	20230530	110400	11449780	2975	2975	2975	2975	0
540	20230530	110300	11449780	2975	2975	2975	2975	0
541	20230530	110200	11449780	2975	2975	2975	2975	0
542	20230530	110100	11449780	2975	2975	2975	2975	1
543	20230530	110000	11446805	2975	2975	2975	2975	0
544	20230530	105900	11446805	2975	2975	2975	2975	0
545	20230530	105800	11446805	2975	2975	2975	2975	0
546	20230530	105700	11446805	2975	2975	2975	2975	0
547	20230530	105600	11446805	2975	2975	2975	2975	0
548	20230530	105500	11446805	2975	2975	2975	2975	0
549	20230530	105400	11446805	2975	2975	2975	2975	0
550	20230530	105300	11446805	2975	2975	2975	2975	0
551	20230530	105200	11446805	2975	2975	2975	2975	0
552	20230530	105100	11446805	2975	2975	2975	2975	0
553	20230530	105000	11446805	2975	2975	2975	2975	0
554	20230530	104900	11446805	2975	2975	2975	2975	0
555	20230530	104800	11446805	2975	2975	2975	2975	0
556	20230530	104700	11446805	2975	2975	2975	2975	0
557	20230530	104600	11446805	2975	2975	2975	2975	0
558	20230530	104500	11446805	2975	2975	2975	2975	0
559	20230530	104400	11446805	2975	2975	2975	2975	0
560	20230530	104300	11446805	2975	2975	2975	2975	0
561	20230530	104200	11446805	2975	2975	2975	2975	0
562	20230530	104100	11446805	2975	2975	2975	2975	0
563	20230530	104000	11446805	2975	2975	2975	2975	0
564	20230530	103900	11446805	2975	2975	2975	2975	0
565	20230530	103800	11446805	2975	2975	2975	2975	810
566	20230530	103700	9037055	2980	2980	2980	2980	0
567	20230530	103600	9037055	2980	2980	2980	2980	0
568	20230530	103500	9037055	2980	2980	2980	2980	0
569	20230530	103400	9037055	2980	2980	2980	2980	0
570	20230530	103300	9037055	2980	2980	2980	2980	0
571	20230530	103200	9037055	2980	2980	2980	2980	0
572	20230530	103100	9037055	2980	2980	2980	2980	0
573	20230530	103000	9037055	2980	2980	2980	2980	0
574	20230530	102900	9037055	2980	2980	2980	2980	10
575	20230530	102800	9007255	2980	2980	2980	2980	0
576	20230530	102700	9007255	2980	2980	2980	2980	0
577	20230530	102600	9007255	2980	2980	2980	2980	0
578	20230530	102500	9007255	2980	2980	2980	2980	0
579	20230530	102400	9007255	2980	2980	2980	2980	0
580	20230530	102300	9007255	2980	2980	2980	2980	0
581	20230530	102200	9007255	2980	2980	2980	2980	0
582	20230530	102100	9007255	2980	2980	2980	2980	10
583	20230530	102000	8977455	2980	2980	2980	2980	0
584	20230530	101900	8977455	2980	2980	2980	2980	0
585	20230530	101800	8977455	2980	2980	2980	2980	0
586	20230530	101700	8977455	2980	2980	2980	2980	0
587	20230530	101600	8977455	2980	2980	2980	2980	0
588	20230530	101500	8977455	2980	2980	2980	2980	0
589	20230530	101400	8977455	2980	2980	2980	2980	0
590	20230530	101300	8977455	2980	2980	2980	2980	0
591	20230530	101200	8977455	2980	2980	2980	2980	0
592	20230530	101100	8977455	2980	2980	2980	2980	0
593	20230530	101000	8977455	2980	2980	2980	2980	0
594	20230530	100900	8977455	2980	2980	2980	2980	0
595	20230530	100800	8977455	2980	2980	2980	2980	0
596	20230530	100700	8977455	2980	2980	2980	2980	0
597	20230530	100600	8977455	2980	2980	2980	2980	248
598	20230530	100500	8238415	2980	2980	2980	2980	0
599	20230530	100400	8238415	2980	2980	2980	2980	48
600	20230530	100300	8095375	2980	2980	2980	2980	0
601	20230530	100200	8095375	2980	2980	2980	2980	0
602	20230530	100100	8095375	2980	2980	2980	2980	0
603	20230530	100000	8095375	2980	2980	2980	2980	0
604	20230530	095900	8095375	2980	2980	2980	2980	0
605	20230530	095800	8095375	2980	2980	2980	2980	0
606	20230530	095700	8095375	2980	2980	2980	2980	0
607	20230530	095600	8095375	2980	2980	2980	2980	0
608	20230530	095500	8095375	2980	2980	2980	2980	0
609	20230530	095400	8095375	2980	2980	2980	2980	0
610	20230530	095300	8095375	2980	2980	2980	2980	0
611	20230530	095200	8095375	2980	2980	2980	2980	0
612	20230530	095100	8095375	2980	2980	2980	2980	0
613	20230530	095000	8095375	2980	2980	2980	2980	0
614	20230530	094900	8095375	2980	2980	2980	2980	0
615	20230530	094800	8095375	2980	2980	2980	2980	0
616	20230530	094700	8095375	2980	2980	2980	2980	50
617	20230530	094600	7946375	2990	2990	2990	2990	0
618	20230530	094500	7946375	2990	2990	2990	2990	0
619	20230530	094400	7946375	2990	2990	2990	2990	0
620	20230530	094300	7946375	2990	2990	2990	2990	0
621	20230530	094200	7946375	2990	2990	2990	2990	0
622	20230530	094100	7946375	2990	2990	2990	2990	373
623	20230530	094000	6831105	2990	2990	2990	2990	0
624	20230530	093900	6831105	2990	2990	2990	2990	0
625	20230530	093800	6831105	2990	2990	2990	2990	0
626	20230530	093700	6831105	2990	2990	2990	2990	0
627	20230530	093600	6831105	2990	2990	2990	2990	0
628	20230530	093500	6831105	2990	2985	2990	2985	627
629	20230530	093400	4956380	2980	2980	2980	2980	20
630	20230530	093300	4896780	2980	2980	2980	2980	800
631	20230530	093200	2512780	2985	2985	2985	2985	0
632	20230530	093100	2512780	2985	2985	2985	2985	0
633	20230530	093000	2512780	2985	2985	2985	2985	0
634	20230530	092900	2512780	2985	2985	2985	2985	0
635	20230530	092800	2512780	2985	2985	2985	2985	0
636	20230530	092700	2512780	2985	2985	2985	2985	100
637	20230530	092600	2214280	2990	2990	2990	2990	0
638	20230530	092500	2214280	2990	2990	2990	2990	0
639	20230530	092400	2214280	2990	2990	2990	2990	0
640	20230530	092300	2214280	2990	2990	2990	2990	0
641	20230530	092200	2214280	2990	2990	2990	2990	0
642	20230530	092100	2214280	2990	2990	2990	2990	0
643	20230530	092000	2214280	2990	2990	2990	2990	0
644	20230530	091900	2214280	2990	2990	2990	2990	0
645	20230530	091800	2214280	2990	2990	2990	2990	0
646	20230530	091700	2214280	2990	2990	2990	2990	10
647	20230530	091600	2184380	2990	2990	2990	2990	4
648	20230530	091500	2172420	2980	2980	2980	2980	0
649	20230530	091400	2172420	2980	2980	2980	2980	0
650	20230530	091300	2172420	2980	2980	2980	2980	0
651	20230530	091200	2172420	2980	2980	2980	2980	671
652	20230530	091100	172840	2980	2980	2980	2980	0
653	20230530	091000	172840	2980	2980	2980	2980	0
654	20230530	090900	172840	2980	2980	2980	2980	0
655	20230530	090800	172840	2980	2980	2980	2980	0
656	20230530	090700	172840	2980	2980	2980	2980	0
657	20230530	090600	172840	2980	2980	2980	2980	0
658	20230530	090500	172840	2980	2980	2980	2980	3
659	20230530	090400	163900	2980	2980	2980	2980	0
660	20230530	090300	163900	2980	2980	2980	2980	0
661	20230530	090200	163900	2980	2980	2980	2980	0
662	20230530	090100	163900	2980	2980	2980	2980	0
663	20230530	090000	163900	2980	2980	2980	2980	55