KissMeData/004590/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	193400	93675640	4355	4355	4355	4355	425
3	20230530	193300	93675640	4355	4355	4355	4355	0
4	20230530	193200	93675640	4355	4355	4355	4355	0
5	20230530	193100	93675640	4355	4355	4355	4355	0
6	20230530	193000	93675640	4355	4355	4355	4355	0
7	20230530	192900	93675640	4355	4355	4355	4355	0
8	20230530	192800	93675640	4355	4355	4355	4355	0
9	20230530	192700	93675640	4355	4355	4355	4355	0
10	20230530	192600	93675640	4355	4355	4355	4355	0
11	20230530	192500	93675640	4355	4355	4355	4355	0
12	20230530	192400	93675640	4355	4355	4355	4355	0
13	20230530	192300	93675640	4355	4355	4355	4355	0
14	20230530	192200	93675640	4355	4355	4355	4355	0
15	20230530	192100	93675640	4355	4355	4355	4355	0
16	20230530	192000	93675640	4355	4355	4355	4355	0
17	20230530	191900	93675640	4355	4355	4355	4355	0
18	20230530	191800	93675640	4355	4355	4355	4355	0
19	20230530	191700	93675640	4355	4355	4355	4355	0
20	20230530	191600	93675640	4355	4355	4355	4355	0
21	20230530	191500	93675640	4355	4355	4355	4355	0
22	20230530	191400	93675640	4355	4355	4355	4355	0
23	20230530	191300	93675640	4355	4355	4355	4355	0
24	20230530	191200	93675640	4355	4355	4355	4355	0
25	20230530	191100	93675640	4355	4355	4355	4355	0
26	20230530	191000	93675640	4355	4355	4355	4355	0
27	20230530	190900	93675640	4355	4355	4355	4355	0
28	20230530	190800	93675640	4355	4355	4355	4355	0
29	20230530	190700	93675640	4355	4355	4355	4355	0
30	20230530	190600	93675640	4355	4355	4355	4355	0
31	20230530	190500	93675640	4355	4355	4355	4355	0
32	20230530	190400	93675640	4355	4355	4355	4355	425
33	20230530	190300	93675640	4355	4355	4355	4355	0
34	20230530	190200	93675640	4355	4355	4355	4355	0
35	20230530	190100	93675640	4355	4355	4355	4355	0
36	20230530	190000	93675640	4355	4355	4355	4355	0
37	20230530	185900	93675640	4355	4355	4355	4355	0
38	20230530	185800	93675640	4355	4355	4355	4355	0
39	20230530	185700	93675640	4355	4355	4355	4355	0
40	20230530	185600	93675640	4355	4355	4355	4355	0
41	20230530	185500	93675640	4355	4355	4355	4355	0
42	20230530	185400	93675640	4355	4355	4355	4355	0
43	20230530	185300	93675640	4355	4355	4355	4355	0
44	20230530	185200	93675640	4355	4355	4355	4355	0
45	20230530	185100	93675640	4355	4355	4355	4355	0
46	20230530	185000	93675640	4355	4355	4355	4355	0
47	20230530	184900	93675640	4355	4355	4355	4355	0
48	20230530	184800	93675640	4355	4355	4355	4355	0
49	20230530	184700	93675640	4355	4355	4355	4355	0
50	20230530	184600	93675640	4355	4355	4355	4355	0
51	20230530	184500	93675640	4355	4355	4355	4355	0
52	20230530	184400	93675640	4355	4355	4355	4355	0
53	20230530	184300	93675640	4355	4355	4355	4355	0
54	20230530	184200	93675640	4355	4355	4355	4355	0
55	20230530	184100	93675640	4355	4355	4355	4355	0
56	20230530	184000	93675640	4355	4355	4355	4355	0
57	20230530	183900	93675640	4355	4355	4355	4355	0
58	20230530	183800	93675640	4355	4355	4355	4355	0
59	20230530	183700	93675640	4355	4355	4355	4355	0
60	20230530	183600	93675640	4355	4355	4355	4355	0
61	20230530	183500	93675640	4355	4355	4355	4355	0
62	20230530	183400	93675640	4355	4355	4355	4355	425
63	20230530	183300	93675640	4355	4355	4355	4355	0
64	20230530	183200	93675640	4355	4355	4355	4355	0
65	20230530	183100	93675640	4355	4355	4355	4355	0
66	20230530	183000	93675640	4355	4355	4355	4355	0
67	20230530	182900	93675640	4355	4355	4355	4355	0
68	20230530	182800	93675640	4355	4355	4355	4355	0
69	20230530	182700	93675640	4355	4355	4355	4355	0
70	20230530	182600	93675640	4355	4355	4355	4355	0
71	20230530	182500	93675640	4355	4355	4355	4355	0
72	20230530	182400	93675640	4355	4355	4355	4355	0
73	20230530	182300	93675640	4355	4355	4355	4355	0
74	20230530	182200	93675640	4355	4355	4355	4355	0
75	20230530	182100	93675640	4355	4355	4355	4355	0
76	20230530	182000	93675640	4355	4355	4355	4355	0
77	20230530	181900	93675640	4355	4355	4355	4355	0
78	20230530	181800	93675640	4355	4355	4355	4355	0
79	20230530	181700	93675640	4355	4355	4355	4355	0
80	20230530	181600	93675640	4355	4355	4355	4355	0
81	20230530	181500	93675640	4355	4355	4355	4355	0
82	20230530	181400	93675640	4355	4355	4355	4355	0
83	20230530	181300	93675640	4355	4355	4355	4355	0
84	20230530	181200	93675640	4355	4355	4355	4355	0
85	20230530	181100	93675640	4355	4355	4355	4355	0
86	20230530	181000	93675640	4355	4355	4355	4355	0
87	20230530	180900	93675640	4355	4355	4355	4355	0
88	20230530	180800	93675640	4355	4355	4355	4355	0
89	20230530	180700	93675640	4355	4355	4355	4355	0
90	20230530	180600	93675640	4355	4355	4355	4355	0
91	20230530	180500	93675640	4355	4355	4355	4355	0
92	20230530	180400	93675640	4355	4355	4355	4355	425
93	20230530	180300	93675640	4355	4355	4355	4355	0
94	20230530	180200	93675640	4355	4355	4355	4355	0
95	20230530	180100	93675640	4355	4355	4355	4355	0
96	20230530	180000	93675640	4355	4355	4355	4355	0
97	20230530	175900	93675640	4355	4355	4355	4355	0
98	20230530	175800	93675640	4355	4355	4355	4355	0
99	20230530	175700	93675640	4355	4355	4355	4355	0
100	20230530	175600	93675640	4355	4355	4355	4355	0
101	20230530	175500	93675640	4355	4355	4355	4355	0
102	20230530	175400	93675640	4355	4355	4355	4355	0
103	20230530	175300	93675640	4355	4355	4355	4355	0
104	20230530	175200	93675640	4355	4355	4355	4355	0
105	20230530	175100	93675640	4355	4355	4355	4355	0
106	20230530	175000	93675640	4355	4355	4355	4355	0
107	20230530	174900	93675640	4355	4355	4355	4355	0
108	20230530	174800	93675640	4355	4355	4355	4355	0
109	20230530	174700	93675640	4355	4355	4355	4355	0
110	20230530	174600	93675640	4355	4355	4355	4355	0
111	20230530	174500	93675640	4355	4355	4355	4355	0
112	20230530	174400	93675640	4355	4355	4355	4355	0
113	20230530	174300	93675640	4355	4355	4355	4355	0
114	20230530	174200	93675640	4355	4355	4355	4355	0
115	20230530	174100	93675640	4355	4355	4355	4355	0
116	20230530	174000	93675640	4355	4355	4355	4355	0
117	20230530	173900	93675640	4355	4355	4355	4355	0
118	20230530	173800	93675640	4355	4355	4355	4355	0
119	20230530	173700	93675640	4355	4355	4355	4355	0
120	20230530	173600	93675640	4355	4355	4355	4355	0
121	20230530	173500	93675640	4355	4355	4355	4355	0
122	20230530	173400	93675640	4355	4355	4355	4355	425
123	20230530	173300	93675640	4355	4355	4355	4355	0
124	20230530	173200	93675640	4355	4355	4355	4355	0
125	20230530	173100	93675640	4355	4355	4355	4355	0
126	20230530	173000	93675640	4355	4355	4355	4355	0
127	20230530	172900	93675640	4355	4355	4355	4355	0
128	20230530	172800	93675640	4355	4355	4355	4355	0
129	20230530	172700	93675640	4355	4355	4355	4355	0
130	20230530	172600	93675640	4355	4355	4355	4355	0
131	20230530	172500	93675640	4355	4355	4355	4355	0
132	20230530	172400	93675640	4355	4355	4355	4355	0
133	20230530	172300	93675640	4355	4355	4355	4355	0
134	20230530	172200	93675640	4355	4355	4355	4355	0
135	20230530	172100	93675640	4355	4355	4355	4355	0
136	20230530	172000	93675640	4355	4355	4355	4355	0
137	20230530	171900	93675640	4355	4355	4355	4355	0
138	20230530	171800	93675640	4355	4355	4355	4355	0
139	20230530	171700	93675640	4355	4355	4355	4355	0
140	20230530	171600	93675640	4355	4355	4355	4355	0
141	20230530	171500	93675640	4355	4355	4355	4355	0
142	20230530	171400	93675640	4355	4355	4355	4355	0
143	20230530	171300	93675640	4355	4355	4355	4355	0
144	20230530	171200	93675640	4355	4355	4355	4355	0
145	20230530	171100	93675640	4355	4355	4355	4355	0
146	20230530	171000	93675640	4355	4355	4355	4355	0
147	20230530	170900	93675640	4355	4355	4355	4355	0
148	20230530	170800	93675640	4355	4355	4355	4355	0
149	20230530	170700	93675640	4355	4355	4355	4355	0
150	20230530	170600	93675640	4355	4355	4355	4355	0
151	20230530	170500	93675640	4355	4355	4355	4355	0
152	20230530	170400	93675640	4355	4355	4355	4355	425
153	20230530	170300	93675640	4355	4355	4355	4355	0
154	20230530	170200	93675640	4355	4355	4355	4355	0
155	20230530	170100	93675640	4355	4355	4355	4355	0
156	20230530	170000	93675640	4355	4355	4355	4355	0
157	20230530	165900	93675640	4355	4355	4355	4355	0
158	20230530	165800	93675640	4355	4355	4355	4355	0
159	20230530	165700	93675640	4355	4355	4355	4355	0
160	20230530	165600	93675640	4355	4355	4355	4355	0
161	20230530	165500	93675640	4355	4355	4355	4355	0
162	20230530	165400	93675640	4355	4355	4355	4355	0
163	20230530	165300	93675640	4355	4355	4355	4355	0
164	20230530	165200	93675640	4355	4355	4355	4355	0
165	20230530	165100	93675640	4355	4355	4355	4355	0
166	20230530	165000	93675640	4355	4355	4355	4355	0
167	20230530	164900	93675640	4355	4355	4355	4355	0
168	20230530	164800	93675640	4355	4355	4355	4355	0
169	20230530	164700	93675640	4355	4355	4355	4355	0
170	20230530	164600	93675640	4355	4355	4355	4355	0
171	20230530	164500	93675640	4355	4355	4355	4355	0
172	20230530	164400	93675640	4355	4355	4355	4355	0
173	20230530	164300	93675640	4355	4355	4355	4355	0
174	20230530	164200	93675640	4355	4355	4355	4355	0
175	20230530	164100	93675640	4355	4355	4355	4355	0
176	20230530	164000	93675640	4355	4355	4355	4355	0
177	20230530	163900	93675640	4355	4355	4355	4355	0
178	20230530	163800	93675640	4355	4355	4355	4355	0
179	20230530	163700	93675640	4355	4355	4355	4355	0
180	20230530	163600	93675640	4355	4355	4355	4355	0
181	20230530	163500	93675640	4355	4355	4355	4355	0
182	20230530	163400	93675640	4355	4355	4355	4355	425
183	20230530	163300	93675640	4355	4355	4355	4355	0
184	20230530	163200	93675640	4355	4355	4355	4355	0
185	20230530	163100	93675640	4355	4355	4355	4355	0
186	20230530	163000	93675640	4355	4355	4355	4355	0
187	20230530	162900	93675640	4355	4355	4355	4355	0
188	20230530	162800	93675640	4355	4355	4355	4355	0
189	20230530	162700	93675640	4355	4355	4355	4355	0
190	20230530	162600	93675640	4355	4355	4355	4355	0
191	20230530	162500	93675640	4355	4355	4355	4355	0
192	20230530	162400	93675640	4355	4355	4355	4355	0
193	20230530	162300	93675640	4355	4355	4355	4355	0
194	20230530	162200	93675640	4355	4355	4355	4355	0
195	20230530	162100	93675640	4355	4355	4355	4355	0
196	20230530	162000	93675640	4355	4355	4355	4355	0
197	20230530	161900	93675640	4355	4355	4355	4355	0
198	20230530	161800	93675640	4355	4355	4355	4355	0
199	20230530	161700	93675640	4355	4355	4355	4355	0
200	20230530	161600	93675640	4355	4355	4355	4355	0
201	20230530	161500	93675640	4355	4355	4355	4355	0
202	20230530	161400	93675640	4355	4355	4355	4355	0
203	20230530	161300	93675640	4355	4355	4355	4355	0
204	20230530	161200	93675640	4355	4355	4355	4355	0
205	20230530	161100	93675640	4355	4355	4355	4355	0
206	20230530	161000	93675640	4355	4355	4355	4355	0
207	20230530	160900	93675640	4355	4355	4355	4355	0
208	20230530	160800	93675640	4355	4355	4355	4355	0
209	20230530	160700	93675640	4355	4355	4355	4355	0
210	20230530	160600	93675640	4355	4355	4355	4355	0
211	20230530	160500	93675640	4355	4355	4355	4355	0
212	20230530	160400	93675640	4355	4355	4355	4355	425
213	20230530	160300	93675640	4355	4355	4355	4355	0
214	20230530	160200	93675640	4355	4355	4355	4355	0
215	20230530	160100	93675640	4355	4355	4355	4355	0
216	20230530	160000	93675640	4355	4355	4355	4355	0
217	20230530	155900	93675640	4355	4355	4355	4355	0
218	20230530	155800	93675640	4355	4355	4355	4355	0
219	20230530	155700	93675640	4355	4355	4355	4355	0
220	20230530	155600	93675640	4355	4355	4355	4355	0
221	20230530	155500	93675640	4355	4355	4355	4355	0
222	20230530	155400	93675640	4355	4355	4355	4355	0
223	20230530	155300	93675640	4355	4355	4355	4355	0
224	20230530	155200	93675640	4355	4355	4355	4355	0
225	20230530	155100	93675640	4355	4355	4355	4355	0
226	20230530	155000	93675640	4355	4355	4355	4355	0
227	20230530	154900	93675640	4355	4355	4355	4355	0
228	20230530	154800	93675640	4355	4355	4355	4355	0
229	20230530	154700	93675640	4355	4355	4355	4355	0
230	20230530	154600	93675640	4355	4355	4355	4355	0
231	20230530	154500	93675640	4355	4355	4355	4355	0
232	20230530	154400	93675640	4355	4355	4355	4355	0
233	20230530	154300	93675640	4355	4355	4355	4355	0
234	20230530	154200	93675640	4355	4355	4355	4355	0
235	20230530	154100	93675640	4355	4355	4355	4355	0
236	20230530	154000	93675640	4355	4355	4355	4355	0
237	20230530	153900	93675640	4355	4355	4355	4355	0
238	20230530	153800	93675640	4355	4355	4355	4355	0
239	20230530	153700	93675640	4355	4355	4355	4355	0
240	20230530	153600	93675640	4355	4355	4355	4355	0
241	20230530	153500	93675640	4355	4355	4355	4355	0
242	20230530	153400	93675640	4355	4355	4355	4355	425
243	20230530	153300	93675640	4355	4355	4355	4355	0
244	20230530	153200	93675640	4355	4355	4355	4355	0
245	20230530	153100	93675640	4355	4355	4355	4355	0
246	20230530	153000	93675640	4355	4355	4355	4355	425
247	20230530	152900	91824765	4390	4390	4390	4390	0
248	20230530	152800	91824765	4390	4390	4390	4390	0
249	20230530	152700	91824765	4390	4390	4390	4390	0
250	20230530	152600	91824765	4390	4390	4390	4390	0
251	20230530	152500	91824765	4390	4390	4390	4390	0
252	20230530	152400	91824765	4390	4390	4390	4390	0
253	20230530	152300	91824765	4390	4390	4390	4390	0
254	20230530	152200	91824765	4390	4390	4390	4390	0
255	20230530	152100	91824765	4390	4390	4390	4390	0
256	20230530	152000	91824765	4390	4390	4390	4390	0
257	20230530	151900	91824765	4390	4390	4390	4390	5
258	20230530	151800	91802815	4355	4355	4355	4355	0
259	20230530	151700	91802815	4355	4355	4355	4355	0
260	20230530	151600	91802815	4355	4385	4385	4355	550
261	20230530	151500	89398260	4390	4390	4390	4390	0
262	20230530	151400	89398260	4390	4385	4390	4385	104
263	20230530	151300	88942195	4385	4385	4385	4385	2
264	20230530	151200	88933425	4380	4380	4380	4380	0
265	20230530	151100	88933425	4380	4385	4385	4380	407
266	20230530	151000	87148765	4385	4385	4385	4385	2
267	20230530	150900	87139995	4385	4385	4385	4385	10
268	20230530	150800	87096145	4385	4385	4385	4385	0
269	20230530	150700	87096145	4385	4385	4385	4385	2
270	20230530	150600	87087375	4385	4385	4385	4385	2
271	20230530	150500	87078605	4385	4385	4385	4385	0
272	20230530	150400	87078605	4385	4385	4385	4385	0
273	20230530	150300	87078605	4385	4385	4385	4385	2
274	20230530	150200	87069835	4385	4385	4385	4385	0
275	20230530	150100	87069835	4385	4385	4385	4385	0
276	20230530	150000	87069835	4385	4385	4385	4385	0
277	20230530	145900	87069835	4385	4385	4385	4385	2
278	20230530	145800	87061065	4385	4385	4385	4385	0
279	20230530	145700	87061065	4385	4385	4385	4385	5
280	20230530	145600	87039140	4385	4385	4385	4385	5
281	20230530	145500	87017215	4385	4385	4385	4385	0
282	20230530	145400	87017215	4385	4385	4385	4385	0
283	20230530	145300	87017215	4385	4385	4385	4385	0
284	20230530	145200	87017215	4385	4385	4385	4385	0
285	20230530	145100	87017215	4385	4385	4385	4385	0
286	20230530	145000	87017215	4385	4385	4385	4385	200
287	20230530	144900	86140215	4385	4385	4385	4385	0
288	20230530	144800	86140215	4385	4385	4385	4385	0
289	20230530	144700	86140215	4385	4385	4385	4385	0
290	20230530	144600	86140215	4385	4385	4385	4385	0
291	20230530	144500	86140215	4385	4385	4385	4385	0
292	20230530	144400	86140215	4385	4385	4385	4385	0
293	20230530	144300	86140215	4385	4385	4385	4385	0
294	20230530	144200	86140215	4385	4385	4385	4385	1
295	20230530	144100	86135830	4345	4375	4375	4345	120
296	20230530	144000	85614400	4340	4375	4375	4340	1681
297	20230530	143900	78303145	4350	4350	4350	4350	0
298	20230530	143800	78303145	4350	4350	4350	4350	0
299	20230530	143700	78303145	4350	4375	4375	4350	4000
300	20230530	143600	60841605	4375	4375	4375	4375	0
301	20230530	143500	60841605	4375	4375	4375	4375	0
302	20230530	143400	60841605	4375	4375	4375	4375	0
303	20230530	143300	60841605	4375	4375	4375	4375	0
304	20230530	143200	60841605	4375	4375	4375	4375	0
305	20230530	143100	60841605	4375	4375	4375	4375	0
306	20230530	143000	60841605	4375	4375	4375	4375	0
307	20230530	142900	60841605	4375	4375	4375	4375	0
308	20230530	142800	60841605	4375	4375	4375	4375	0
309	20230530	142700	60841605	4375	4375	4375	4375	0
310	20230530	142600	60841605	4375	4375	4375	4375	0
311	20230530	142500	60841605	4375	4390	4390	4375	2002
312	20230530	142400	52071060	4390	4390	4390	4390	0
313	20230530	142300	52071060	4390	4390	4390	4390	0
314	20230530	142200	52071060	4390	4390	4390	4390	4
315	20230530	142100	52053500	4390	4390	4390	4390	0
316	20230530	142000	52053500	4390	4390	4390	4390	2
317	20230530	141900	52044720	4390	4390	4390	4390	0
318	20230530	141800	52044720	4390	4390	4390	4390	0
319	20230530	141700	52044720	4390	4390	4390	4390	0
320	20230530	141600	52044720	4390	4390	4390	4390	0
321	20230530	141500	52044720	4390	4390	4390	4390	0
322	20230530	141400	52044720	4390	4390	4390	4390	0
323	20230530	141300	52044720	4390	4390	4390	4390	10
324	20230530	141200	52000820	4390	4390	4390	4390	0
325	20230530	141100	52000820	4390	4390	4390	4390	0
326	20230530	141000	52000820	4390	4390	4390	4390	0
327	20230530	140900	52000820	4390	4385	4390	4385	100
328	20230530	140800	51562220	4385	4385	4385	4385	0
329	20230530	140700	51562220	4385	4385	4385	4385	0
330	20230530	140600	51562220	4385	4385	4385	4385	0
331	20230530	140500	51562220	4385	4385	4385	4385	89
332	20230530	140400	51171955	4385	4385	4385	4385	0
333	20230530	140300	51171955	4385	4385	4385	4385	0
334	20230530	140200	51171955	4385	4385	4385	4385	0
335	20230530	140100	51171955	4385	4385	4385	4385	293
336	20230530	140000	49887150	4390	4390	4390	4390	0
337	20230530	135900	49887150	4390	4390	4390	4390	0
338	20230530	135800	49887150	4390	4390	4390	4390	0
339	20230530	135700	49887150	4390	4390	4390	4390	0
340	20230530	135600	49887150	4390	4390	4390	4390	0
341	20230530	135500	49887150	4390	4390	4390	4390	0
342	20230530	135400	49887150	4390	4390	4390	4390	0
343	20230530	135300	49887150	4390	4390	4390	4390	0
344	20230530	135200	49887150	4390	4390	4390	4390	0
345	20230530	135100	49887150	4390	4390	4390	4390	0
346	20230530	135000	49887150	4390	4390	4390	4390	0
347	20230530	134900	49887150	4390	4390	4390	4390	0
348	20230530	134800	49887150	4390	4390	4390	4390	0
349	20230530	134700	49887150	4390	4390	4390	4390	0
350	20230530	134600	49887150	4390	4390	4390	4390	0
351	20230530	134500	49887150	4390	4390	4390	4390	1
352	20230530	134400	49882760	4390	4390	4390	4390	0
353	20230530	134300	49882760	4390	4390	4390	4390	0
354	20230530	134200	49882760	4390	4390	4390	4390	0
355	20230530	134100	49882760	4390	4390	4390	4390	0
356	20230530	134000	49882760	4390	4390	4390	4390	0
357	20230530	133900	49882760	4390	4390	4390	4390	3
358	20230530	133800	49869590	4390	4390	4390	4390	0
359	20230530	133700	49869590	4390	4390	4390	4390	0
360	20230530	133600	49869590	4390	4390	4390	4390	0
361	20230530	133500	49869590	4390	4390	4390	4390	0
362	20230530	133400	49869590	4390	4390	4390	4390	0
363	20230530	133300	49869590	4390	4390	4390	4390	2
364	20230530	133200	49860810	4390	4390	4390	4390	0
365	20230530	133100	49860810	4390	4390	4390	4390	2
366	20230530	133000	49852030	4395	4395	4395	4395	0
367	20230530	132900	49852030	4395	4395	4395	4395	0
368	20230530	132800	49852030	4395	4395	4395	4395	0
369	20230530	132700	49852030	4395	4395	4395	4395	0
370	20230530	132600	49852030	4395	4395	4395	4395	0
371	20230530	132500	49852030	4395	4395	4395	4395	0
372	20230530	132400	49852030	4395	4395	4395	4395	70
373	20230530	132300	49544380	4390	4395	4395	4390	590
374	20230530	132200	46953955	4395	4395	4395	4395	0
375	20230530	132100	46953955	4395	4395	4395	4395	0
376	20230530	132000	46953955	4395	4395	4395	4395	0
377	20230530	131900	46953955	4395	4395	4395	4395	0
378	20230530	131800	46953955	4395	4395	4395	4395	2
379	20230530	131700	46945165	4395	4395	4395	4395	0
380	20230530	131600	46945165	4395	4395	4395	4395	0
381	20230530	131500	46945165	4395	4395	4395	4395	0
382	20230530	131400	46945165	4395	4395	4395	4395	0
383	20230530	131300	46945165	4395	4395	4395	4395	0
384	20230530	131200	46945165	4395	4395	4395	4395	13
385	20230530	131100	46888030	4395	4395	4395	4395	23
386	20230530	131000	46786945	4395	4395	4395	4395	0
387	20230530	130900	46786945	4395	4395	4395	4395	0
388	20230530	130800	46786945	4395	4395	4395	4395	0
389	20230530	130700	46786945	4395	4395	4395	4395	0
390	20230530	130600	46786945	4395	4395	4395	4395	15
391	20230530	130500	46721020	4395	4395	4395	4395	0
392	20230530	130400	46721020	4395	4395	4395	4395	0
393	20230530	130300	46721020	4395	4395	4395	4395	0
394	20230530	130200	46721020	4395	4395	4395	4395	0
395	20230530	130100	46721020	4395	4395	4395	4395	0
396	20230530	130000	46721020	4395	4395	4395	4395	0
397	20230530	125900	46721020	4395	4395	4395	4395	0
398	20230530	125800	46721020	4395	4395	4395	4395	0
399	20230530	125700	46721020	4395	4395	4395	4395	0
400	20230530	125600	46721020	4395	4395	4395	4395	0
401	20230530	125500	46721020	4395	4395	4395	4395	0
402	20230530	125400	46721020	4395	4395	4395	4395	0
403	20230530	125300	46721020	4395	4395	4395	4395	0
404	20230530	125200	46721020	4395	4395	4395	4395	0
405	20230530	125100	46721020	4395	4395	4395	4395	0
406	20230530	125000	46721020	4395	4395	4395	4395	0
407	20230530	124900	46721020	4395	4385	4395	4385	99
408	20230530	124800	46286785	4385	4385	4385	4385	10
409	20230530	124700	46242935	4385	4385	4385	4385	0
410	20230530	124600	46242935	4385	4385	4385	4385	0
411	20230530	124500	46242935	4385	4385	4385	4385	0
412	20230530	124400	46242935	4385	4385	4385	4385	233
413	20230530	124300	45221230	4390	4390	4390	4390	0
414	20230530	124200	45221230	4390	4390	4390	4390	0
415	20230530	124100	45221230	4390	4390	4390	4390	0
416	20230530	124000	45221230	4390	4390	4390	4390	0
417	20230530	123900	45221230	4390	4390	4390	4390	0
418	20230530	123800	45221230	4390	4390	4390	4390	0
419	20230530	123700	45221230	4390	4390	4390	4390	0
420	20230530	123600	45221230	4390	4390	4390	4390	1
421	20230530	123500	45216840	4390	4390	4390	4390	0
422	20230530	123400	45216840	4390	4390	4390	4390	0
423	20230530	123300	45216840	4390	4390	4390	4390	0
424	20230530	123200	45216840	4390	4390	4390	4390	0
425	20230530	123100	45216840	4390	4390	4390	4390	0
426	20230530	123000	45216840	4390	4390	4390	4390	10
427	20230530	122900	45172940	4390	4385	4390	4385	95
428	20230530	122800	44756280	4390	4390	4390	4390	0
429	20230530	122700	44756280	4390	4385	4390	4385	449
430	20230530	122600	42786840	4390	4390	4390	4390	0
431	20230530	122500	42786840	4390	4390	4390	4390	467
432	20230530	122400	40736710	4390	4390	4390	4390	0
433	20230530	122300	40736710	4390	4390	4390	4390	0
434	20230530	122200	40736710	4390	4390	4390	4390	0
435	20230530	122100	40736710	4390	4390	4390	4390	22
436	20230530	122000	40640130	4395	4395	4395	4395	0
437	20230530	121900	40640130	4395	4395	4395	4395	0
438	20230530	121800	40640130	4395	4390	4395	4390	23
439	20230530	121700	40539110	4400	4400	4400	4400	0
440	20230530	121600	40539110	4400	4400	4400	4400	0
441	20230530	121500	40539110	4400	4400	4400	4400	0
442	20230530	121400	40539110	4400	4400	4400	4400	0
443	20230530	121300	40539110	4400	4400	4400	4400	0
444	20230530	121200	40539110	4400	4400	4400	4400	0
445	20230530	121100	40539110	4400	4400	4400	4400	0
446	20230530	121000	40539110	4400	4400	4400	4400	0
447	20230530	120900	40539110	4400	4400	4400	4400	22
448	20230530	120800	40442310	4390	4390	4390	4390	0
449	20230530	120700	40442310	4390	4390	4390	4390	1
450	20230530	120600	40437920	4400	4395	4400	4390	101
451	20230530	120500	39994410	4400	4400	4400	4400	0
452	20230530	120400	39994410	4400	4400	4400	4400	0
453	20230530	120300	39994410	4400	4400	4400	4400	48
454	20230530	120200	39783210	4400	4400	4400	4400	10
455	20230530	120100	39739210	4400	4400	4400	4400	5
456	20230530	120000	39717210	4400	4400	4400	4400	118
457	20230530	115900	39198010	4400	4400	4400	4400	0
458	20230530	115800	39198010	4400	4400	4400	4400	0
459	20230530	115700	39198010	4400	4400	4400	4400	0
460	20230530	115600	39198010	4400	4400	4400	4400	0
461	20230530	115500	39198010	4400	4400	4400	4400	1
462	20230530	115400	39193610	4405	4405	4405	4405	0
463	20230530	115300	39193610	4405	4405	4405	4405	0
464	20230530	115200	39193610	4405	4405	4405	4405	0
465	20230530	115100	39193610	4405	4405	4405	4405	47
466	20230530	115000	38986575	4410	4410	4410	4410	0
467	20230530	114900	38986575	4410	4410	4410	4410	128
468	20230530	114800	38422095	4410	4410	4410	4410	2
469	20230530	114700	38413275	4410	4410	4410	4410	0
470	20230530	114600	38413275	4410	4410	4410	4410	0
471	20230530	114500	38413275	4410	4405	4410	4405	111
472	20230530	114400	37924265	4410	4405	4410	4405	95
473	20230530	114300	37505730	4405	4405	4405	4405	2
474	20230530	114200	37496920	4405	4405	4405	4405	0
475	20230530	114100	37496920	4405	4405	4405	4405	0
476	20230530	114000	37496920	4405	4405	4405	4405	0
477	20230530	113900	37496920	4405	4405	4405	4405	0
478	20230530	113800	37496920	4405	4400	4405	4400	21
479	20230530	113700	37404465	4405	4400	4405	4400	31
480	20230530	113600	37268030	4395	4395	4395	4395	100
481	20230530	113500	36828530	4405	4400	4405	4400	20
482	20230530	113400	36740500	4395	4395	4395	4395	0
483	20230530	113300	36740500	4395	4395	4395	4395	0
484	20230530	113200	36740500	4395	4395	4395	4395	6
485	20230530	113100	36714130	4395	4395	4395	4395	0
486	20230530	113000	36714130	4395	4395	4395	4395	0
487	20230530	112900	36714130	4395	4395	4395	4395	6
488	20230530	112800	36687760	4390	4390	4390	4390	0
489	20230530	112700	36687760	4390	4390	4390	4390	0
490	20230530	112600	36687760	4390	4390	4390	4390	0
491	20230530	112500	36687760	4390	4390	4390	4390	0
492	20230530	112400	36687760	4390	4390	4390	4390	0
493	20230530	112300	36687760	4390	4390	4390	4390	0
494	20230530	112200	36687760	4390	4390	4390	4390	22
495	20230530	112100	36591180	4395	4395	4395	4395	3
496	20230530	112000	36577995	4395	4395	4395	4395	0
497	20230530	111900	36577995	4395	4395	4395	4395	0
498	20230530	111800	36577995	4395	4395	4395	4395	0
499	20230530	111700	36577995	4395	4395	4395	4395	111
500	20230530	111600	36090150	4400	4400	4400	4400	0
501	20230530	111500	36090150	4400	4400	4400	4400	0
502	20230530	111400	36090150	4400	4400	4400	4400	0
503	20230530	111300	36090150	4400	4400	4400	4400	0
504	20230530	111200	36090150	4400	4400	4400	4400	0
505	20230530	111100	36090150	4400	4400	4400	4400	0
506	20230530	111000	36090150	4400	4400	4400	4400	5
507	20230530	110900	36068150	4405	4405	4405	4405	0
508	20230530	110800	36068150	4405	4405	4405	4405	0
509	20230530	110700	36068150	4405	4405	4405	4405	0
510	20230530	110600	36068150	4405	4405	4405	4405	0
511	20230530	110500	36068150	4405	4405	4405	4405	1
512	20230530	110400	36063745	4400	4400	4400	4400	0
513	20230530	110300	36063745	4400	4400	4400	4400	10
514	20230530	110200	36019745	4395	4395	4395	4395	36
515	20230530	110100	35861525	4395	4395	4395	4395	0
516	20230530	110000	35861525	4395	4395	4395	4395	9
517	20230530	105900	35821970	4390	4390	4390	4390	0
518	20230530	105800	35821970	4390	4390	4390	4390	0
519	20230530	105700	35821970	4390	4390	4390	4390	0
520	20230530	105600	35821970	4390	4390	4390	4390	0
521	20230530	105500	35821970	4390	4390	4390	4390	0
522	20230530	105400	35821970	4390	4390	4390	4390	0
523	20230530	105300	35821970	4390	4390	4390	4390	0
524	20230530	105200	35821970	4390	4390	4390	4390	0
525	20230530	105100	35821970	4390	4390	4390	4390	0
526	20230530	105000	35821970	4390	4390	4390	4390	0
527	20230530	104900	35821970	4390	4390	4390	4390	0
528	20230530	104800	35821970	4390	4400	4400	4390	100
529	20230530	104700	35382925	4410	4410	4410	4410	111
530	20230530	104600	34893415	4410	4410	4410	4410	6
531	20230530	104500	34866955	4410	4405	4410	4400	487
532	20230530	104400	32724075	4410	4400	4410	4400	387
533	20230530	104300	31020885	4400	4400	4400	4400	10
534	20230530	104200	30976885	4400	4400	4400	4400	93
535	20230530	104100	30567685	4400	4400	4400	4400	0
536	20230530	104000	30567685	4400	4400	4400	4400	0
537	20230530	103900	30567685	4400	4400	4400	4400	2
538	20230530	103800	30558885	4400	4400	4400	4400	0
539	20230530	103700	30558885	4400	4400	4400	4400	0
540	20230530	103600	30558885	4400	4400	4400	4400	0
541	20230530	103500	30558885	4400	4400	4400	4400	6
542	20230530	103400	30532485	4400	4400	4400	4400	0
543	20230530	103300	30532485	4400	4400	4400	4400	10
544	20230530	103200	30488485	4400	4400	4400	4400	0
545	20230530	103100	30488485	4400	4400	4400	4400	2
546	20230530	103000	30479685	4400	4400	4400	4400	0
547	20230530	102900	30479685	4400	4400	4400	4400	0
548	20230530	102800	30479685	4400	4400	4400	4400	2
549	20230530	102700	30470885	4400	4400	4400	4400	5
550	20230530	102600	30448885	4400	4395	4400	4395	217
551	20230530	102500	29495085	4400	4400	4400	4400	7
552	20230530	102400	29464285	4395	4395	4395	4395	0
553	20230530	102300	29464285	4395	4395	4395	4395	6
554	20230530	102200	29437915	4390	4390	4390	4390	1
555	20230530	102100	29433525	4395	4395	4395	4395	0
556	20230530	102000	29433525	4395	4395	4395	4395	0
557	20230530	101900	29433525	4395	4395	4395	4395	194
558	20230530	101800	28580895	4400	4400	4400	4400	5
559	20230530	101700	28558895	4400	4400	4400	4400	0
560	20230530	101600	28558895	4400	4400	4400	4400	0
561	20230530	101500	28558895	4400	4400	4400	4400	0
562	20230530	101400	28558895	4400	4400	4400	4400	2
563	20230530	101300	28550095	4400	4400	4400	4400	0
564	20230530	101200	28550095	4400	4400	4400	4400	0
565	20230530	101100	28550095	4400	4400	4400	4400	2
566	20230530	101000	28541295	4400	4400	4400	4400	0
567	20230530	100900	28541295	4400	4400	4400	4400	0
568	20230530	100800	28541295	4400	4400	4400	4400	2
569	20230530	100700	28532495	4400	4400	4400	4400	0
570	20230530	100600	28532495	4400	4400	4400	4400	0
571	20230530	100500	28532495	4400	4400	4400	4400	2
572	20230530	100400	28523695	4395	4395	4395	4395	0
573	20230530	100300	28523695	4395	4400	4400	4395	3
574	20230530	100200	28510500	4400	4400	4400	4400	0
575	20230530	100100	28510500	4400	4400	4400	4400	0
576	20230530	100000	28510500	4400	4400	4400	4400	9
577	20230530	095900	28470900	4400	4400	4400	4400	0
578	20230530	095800	28470900	4400	4395	4400	4395	8
579	20230530	095700	28435705	4400	4390	4400	4390	1532
580	20230530	095600	21707795	4390	4390	4390	4390	0
581	20230530	095500	21707795	4390	4390	4390	4390	0
582	20230530	095400	21707795	4390	4385	4390	4385	9
583	20230530	095300	21668290	4385	4385	4385	4385	0
584	20230530	095200	21668290	4385	4385	4385	4385	0
585	20230530	095100	21668290	4385	4385	4385	4385	1
586	20230530	095000	21663905	4390	4390	4390	4390	0
587	20230530	094900	21663905	4390	4390	4390	4390	0
588	20230530	094800	21663905	4390	4390	4390	4390	3
589	20230530	094700	21650735	4390	4390	4390	4390	30
590	20230530	094600	21519035	4390	4390	4390	4390	0
591	20230530	094500	21519035	4390	4390	4390	4390	0
592	20230530	094400	21519035	4390	4390	4390	4390	0
593	20230530	094300	21519035	4390	4385	4390	4385	22
594	20230530	094200	21422555	4390	4390	4390	4390	0
595	20230530	094100	21422555	4390	4390	4390	4390	0
596	20230530	094000	21422555	4390	4390	4390	4390	4
597	20230530	093900	21404995	4390	4390	4390	4390	0
598	20230530	093800	21404995	4390	4390	4390	4390	9
599	20230530	093700	21365485	4385	4385	4385	4385	0
600	20230530	093600	21365485	4385	4385	4385	4385	2
601	20230530	093500	21356715	4390	4390	4390	4390	5
602	20230530	093400	21334765	4380	4380	4380	4380	0
603	20230530	093300	21334765	4380	4380	4380	4380	0
604	20230530	093200	21334765	4380	4380	4380	4380	0
605	20230530	093100	21334765	4380	4380	4380	4380	0
606	20230530	093000	21334765	4380	4380	4380	4380	0
607	20230530	092900	21334765	4380	4380	4380	4380	0
608	20230530	092800	21334765	4380	4380	4380	4380	0
609	20230530	092700	21334765	4380	4380	4380	4380	0
610	20230530	092600	21334765	4380	4380	4380	4380	0
611	20230530	092500	21334765	4380	4380	4380	4380	0
612	20230530	092400	21334765	4380	4380	4380	4380	1
613	20230530	092300	21330385	4380	4375	4380	4375	841
614	20230530	092200	17649305	4380	4380	4380	4380	0
615	20230530	092100	17649305	4380	4380	4380	4380	10
616	20230530	092000	17605505	4380	4380	4380	4380	0
617	20230530	091900	17605505	4380	4380	4380	4380	0
618	20230530	091800	17605505	4380	4380	4380	4380	10
619	20230530	091700	17561705	4375	4375	4375	4375	0
620	20230530	091600	17561705	4375	4375	4375	4375	300
621	20230530	091500	16249205	4380	4380	4380	4380	10
622	20230530	091400	16205405	4380	4380	4380	4380	0
623	20230530	091300	16205405	4380	4380	4380	4380	80
624	20230530	091200	15855005	4380	4380	4380	4380	5
625	20230530	091100	15833105	4380	4380	4380	4380	8
626	20230530	091000	15798065	4375	4375	4375	4375	0
627	20230530	090900	15798065	4375	4375	4375	4375	0
628	20230530	090800	15798065	4375	4375	4375	4375	103
629	20230530	090700	15347440	4375	4375	4375	4375	0
630	20230530	090600	15347440	4375	4375	4375	4375	0
631	20230530	090500	15347440	4375	4375	4375	4375	0
632	20230530	090400	15347440	4375	4375	4375	4375	0
633	20230530	090300	15347440	4375	4375	4375	4375	0
634	20230530	090200	15347440	4375	4375	4375	4375	0
635	20230530	090100	15347440	4375	4365	4375	4365	3
636	20230530	090000	15334335	4365	4355	4365	4355	3520