KissMeData/004780/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212700	43983380	4465	4465	4465	4465	227
3	20230531	212600	43983380	4465	4465	4465	4465	0
4	20230531	212500	43983380	4465	4465	4465	4465	0
5	20230531	212400	43983380	4465	4465	4465	4465	0
6	20230531	212300	43983380	4465	4465	4465	4465	0
7	20230531	212200	43983380	4465	4465	4465	4465	0
8	20230531	212100	43983380	4465	4465	4465	4465	0
9	20230531	212000	43983380	4465	4465	4465	4465	0
10	20230531	211900	43983380	4465	4465	4465	4465	0
11	20230531	211800	43983380	4465	4465	4465	4465	0
12	20230531	211700	43983380	4465	4465	4465	4465	0
13	20230531	211600	43983380	4465	4465	4465	4465	0
14	20230531	211500	43983380	4465	4465	4465	4465	0
15	20230531	211400	43983380	4465	4465	4465	4465	0
16	20230531	211300	43983380	4465	4465	4465	4465	0
17	20230531	211200	43983380	4465	4465	4465	4465	0
18	20230531	211100	43983380	4465	4465	4465	4465	0
19	20230531	211000	43983380	4465	4465	4465	4465	0
20	20230531	210900	43983380	4465	4465	4465	4465	0
21	20230531	210800	43983380	4465	4465	4465	4465	0
22	20230531	210700	43983380	4465	4465	4465	4465	0
23	20230531	210600	43983380	4465	4465	4465	4465	0
24	20230531	210500	43983380	4465	4465	4465	4465	0
25	20230531	210400	43983380	4465	4465	4465	4465	0
26	20230531	210300	43983380	4465	4465	4465	4465	0
27	20230531	210200	43983380	4465	4465	4465	4465	0
28	20230531	210100	43983380	4465	4465	4465	4465	0
29	20230531	210000	43983380	4465	4465	4465	4465	0
30	20230531	205900	43983380	4465	4465	4465	4465	0
31	20230531	205800	43983380	4465	4465	4465	4465	0
32	20230531	205700	43983380	4465	4465	4465	4465	227
33	20230531	205600	43983380	4465	4465	4465	4465	0
34	20230531	205500	43983380	4465	4465	4465	4465	0
35	20230531	205400	43983380	4465	4465	4465	4465	0
36	20230531	205300	43983380	4465	4465	4465	4465	0
37	20230531	205200	43983380	4465	4465	4465	4465	0
38	20230531	205100	43983380	4465	4465	4465	4465	0
39	20230531	205000	43983380	4465	4465	4465	4465	0
40	20230531	204900	43983380	4465	4465	4465	4465	0
41	20230531	204800	43983380	4465	4465	4465	4465	0
42	20230531	204700	43983380	4465	4465	4465	4465	0
43	20230531	204600	43983380	4465	4465	4465	4465	0
44	20230531	204500	43983380	4465	4465	4465	4465	0
45	20230531	204400	43983380	4465	4465	4465	4465	0
46	20230531	204300	43983380	4465	4465	4465	4465	0
47	20230531	204200	43983380	4465	4465	4465	4465	0
48	20230531	204100	43983380	4465	4465	4465	4465	0
49	20230531	204000	43983380	4465	4465	4465	4465	0
50	20230531	203900	43983380	4465	4465	4465	4465	0
51	20230531	203800	43983380	4465	4465	4465	4465	0
52	20230531	203700	43983380	4465	4465	4465	4465	0
53	20230531	203600	43983380	4465	4465	4465	4465	0
54	20230531	203500	43983380	4465	4465	4465	4465	0
55	20230531	203400	43983380	4465	4465	4465	4465	0
56	20230531	203300	43983380	4465	4465	4465	4465	0
57	20230531	203200	43983380	4465	4465	4465	4465	0
58	20230531	203100	43983380	4465	4465	4465	4465	0
59	20230531	203000	43983380	4465	4465	4465	4465	0
60	20230531	202900	43983380	4465	4465	4465	4465	0
61	20230531	202800	43983380	4465	4465	4465	4465	0
62	20230531	202700	43983380	4465	4465	4465	4465	227
63	20230531	202600	43983380	4465	4465	4465	4465	0
64	20230531	202500	43983380	4465	4465	4465	4465	0
65	20230531	202400	43983380	4465	4465	4465	4465	0
66	20230531	202300	43983380	4465	4465	4465	4465	0
67	20230531	202200	43983380	4465	4465	4465	4465	0
68	20230531	202100	43983380	4465	4465	4465	4465	0
69	20230531	202000	43983380	4465	4465	4465	4465	0
70	20230531	201900	43983380	4465	4465	4465	4465	0
71	20230531	201800	43983380	4465	4465	4465	4465	0
72	20230531	201700	43983380	4465	4465	4465	4465	0
73	20230531	201600	43983380	4465	4465	4465	4465	0
74	20230531	201500	43983380	4465	4465	4465	4465	0
75	20230531	201400	43983380	4465	4465	4465	4465	0
76	20230531	201300	43983380	4465	4465	4465	4465	0
77	20230531	201200	43983380	4465	4465	4465	4465	0
78	20230531	201100	43983380	4465	4465	4465	4465	0
79	20230531	201000	43983380	4465	4465	4465	4465	0
80	20230531	200900	43983380	4465	4465	4465	4465	0
81	20230531	200800	43983380	4465	4465	4465	4465	0
82	20230531	200700	43983380	4465	4465	4465	4465	0
83	20230531	200600	43983380	4465	4465	4465	4465	0
84	20230531	200500	43983380	4465	4465	4465	4465	0
85	20230531	200400	43983380	4465	4465	4465	4465	0
86	20230531	200300	43983380	4465	4465	4465	4465	0
87	20230531	200200	43983380	4465	4465	4465	4465	0
88	20230531	200100	43983380	4465	4465	4465	4465	0
89	20230531	200000	43983380	4465	4465	4465	4465	0
90	20230531	195900	43983380	4465	4465	4465	4465	0
91	20230531	195800	43983380	4465	4465	4465	4465	0
92	20230531	195700	43983380	4465	4465	4465	4465	227
93	20230531	195600	43983380	4465	4465	4465	4465	0
94	20230531	195500	43983380	4465	4465	4465	4465	0
95	20230531	195400	43983380	4465	4465	4465	4465	0
96	20230531	195300	43983380	4465	4465	4465	4465	0
97	20230531	195200	43983380	4465	4465	4465	4465	0
98	20230531	195100	43983380	4465	4465	4465	4465	0
99	20230531	195000	43983380	4465	4465	4465	4465	0
100	20230531	194900	43983380	4465	4465	4465	4465	0
101	20230531	194800	43983380	4465	4465	4465	4465	0
102	20230531	194700	43983380	4465	4465	4465	4465	0
103	20230531	194600	43983380	4465	4465	4465	4465	0
104	20230531	194500	43983380	4465	4465	4465	4465	0
105	20230531	194400	43983380	4465	4465	4465	4465	0
106	20230531	194300	43983380	4465	4465	4465	4465	0
107	20230531	194200	43983380	4465	4465	4465	4465	0
108	20230531	194100	43983380	4465	4465	4465	4465	0
109	20230531	194000	43983380	4465	4465	4465	4465	0
110	20230531	193900	43983380	4465	4465	4465	4465	0
111	20230531	193800	43983380	4465	4465	4465	4465	0
112	20230531	193700	43983380	4465	4465	4465	4465	0
113	20230531	193600	43983380	4465	4465	4465	4465	0
114	20230531	193500	43983380	4465	4465	4465	4465	0
115	20230531	193400	43983380	4465	4465	4465	4465	0
116	20230531	193300	43983380	4465	4465	4465	4465	0
117	20230531	193200	43983380	4465	4465	4465	4465	0
118	20230531	193100	43983380	4465	4465	4465	4465	0
119	20230531	193000	43983380	4465	4465	4465	4465	0
120	20230531	192900	43983380	4465	4465	4465	4465	0
121	20230531	192800	43983380	4465	4465	4465	4465	0
122	20230531	192700	43983380	4465	4465	4465	4465	227
123	20230531	192600	43983380	4465	4465	4465	4465	0
124	20230531	192500	43983380	4465	4465	4465	4465	0
125	20230531	192400	43983380	4465	4465	4465	4465	0
126	20230531	192300	43983380	4465	4465	4465	4465	0
127	20230531	192200	43983380	4465	4465	4465	4465	0
128	20230531	192100	43983380	4465	4465	4465	4465	0
129	20230531	192000	43983380	4465	4465	4465	4465	0
130	20230531	191900	43983380	4465	4465	4465	4465	0
131	20230531	191800	43983380	4465	4465	4465	4465	0
132	20230531	191700	43983380	4465	4465	4465	4465	0
133	20230531	191600	43983380	4465	4465	4465	4465	0
134	20230531	191500	43983380	4465	4465	4465	4465	0
135	20230531	191400	43983380	4465	4465	4465	4465	0
136	20230531	191300	43983380	4465	4465	4465	4465	0
137	20230531	191200	43983380	4465	4465	4465	4465	0
138	20230531	191100	43983380	4465	4465	4465	4465	0
139	20230531	191000	43983380	4465	4465	4465	4465	0
140	20230531	190900	43983380	4465	4465	4465	4465	0
141	20230531	190800	43983380	4465	4465	4465	4465	0
142	20230531	190700	43983380	4465	4465	4465	4465	0
143	20230531	190600	43983380	4465	4465	4465	4465	0
144	20230531	190500	43983380	4465	4465	4465	4465	0
145	20230531	190400	43983380	4465	4465	4465	4465	0
146	20230531	190300	43983380	4465	4465	4465	4465	0
147	20230531	190200	43983380	4465	4465	4465	4465	0
148	20230531	190100	43983380	4465	4465	4465	4465	0
149	20230531	190000	43983380	4465	4465	4465	4465	0
150	20230531	185900	43983380	4465	4465	4465	4465	0
151	20230531	185800	43983380	4465	4465	4465	4465	0
152	20230531	185700	43983380	4465	4465	4465	4465	227
153	20230531	185600	43983380	4465	4465	4465	4465	0
154	20230531	185500	43983380	4465	4465	4465	4465	0
155	20230531	185400	43983380	4465	4465	4465	4465	0
156	20230531	185300	43983380	4465	4465	4465	4465	0
157	20230531	185200	43983380	4465	4465	4465	4465	0
158	20230531	185100	43983380	4465	4465	4465	4465	0
159	20230531	185000	43983380	4465	4465	4465	4465	0
160	20230531	184900	43983380	4465	4465	4465	4465	0
161	20230531	184800	43983380	4465	4465	4465	4465	0
162	20230531	184700	43983380	4465	4465	4465	4465	0
163	20230531	184600	43983380	4465	4465	4465	4465	0
164	20230531	184500	43983380	4465	4465	4465	4465	0
165	20230531	184400	43983380	4465	4465	4465	4465	0
166	20230531	184300	43983380	4465	4465	4465	4465	0
167	20230531	184200	43983380	4465	4465	4465	4465	0
168	20230531	184100	43983380	4465	4465	4465	4465	0
169	20230531	184000	43983380	4465	4465	4465	4465	0
170	20230531	183900	43983380	4465	4465	4465	4465	0
171	20230531	183800	43983380	4465	4465	4465	4465	0
172	20230531	183700	43983380	4465	4465	4465	4465	0
173	20230531	183600	43983380	4465	4465	4465	4465	0
174	20230531	183500	43983380	4465	4465	4465	4465	0
175	20230531	183400	43983380	4465	4465	4465	4465	0
176	20230531	183300	43983380	4465	4465	4465	4465	0
177	20230531	183200	43983380	4465	4465	4465	4465	0
178	20230531	183100	43983380	4465	4465	4465	4465	0
179	20230531	183000	43983380	4465	4465	4465	4465	0
180	20230531	182900	43983380	4465	4465	4465	4465	0
181	20230531	182800	43983380	4465	4465	4465	4465	0
182	20230531	182700	43983380	4465	4465	4465	4465	227
183	20230531	182600	43983380	4465	4465	4465	4465	0
184	20230531	182500	43983380	4465	4465	4465	4465	0
185	20230531	182400	43983380	4465	4465	4465	4465	0
186	20230531	182300	43983380	4465	4465	4465	4465	0
187	20230531	182200	43983380	4465	4465	4465	4465	0
188	20230531	182100	43983380	4465	4465	4465	4465	0
189	20230531	182000	43983380	4465	4465	4465	4465	0
190	20230531	181900	43983380	4465	4465	4465	4465	0
191	20230531	181800	43983380	4465	4465	4465	4465	0
192	20230531	181700	43983380	4465	4465	4465	4465	0
193	20230531	181600	43983380	4465	4465	4465	4465	0
194	20230531	181500	43983380	4465	4465	4465	4465	0
195	20230531	181400	43983380	4465	4465	4465	4465	0
196	20230531	181300	43983380	4465	4465	4465	4465	0
197	20230531	181200	43983380	4465	4465	4465	4465	0
198	20230531	181100	43983380	4465	4465	4465	4465	0
199	20230531	181000	43983380	4465	4465	4465	4465	0
200	20230531	180900	43983380	4465	4465	4465	4465	0
201	20230531	180800	43983380	4465	4465	4465	4465	0
202	20230531	180700	43983380	4465	4465	4465	4465	0
203	20230531	180600	43983380	4465	4465	4465	4465	0
204	20230531	180500	43983380	4465	4465	4465	4465	0
205	20230531	180400	43983380	4465	4465	4465	4465	0
206	20230531	180300	43983380	4465	4465	4465	4465	0
207	20230531	180200	43983380	4465	4465	4465	4465	0
208	20230531	180100	43983380	4465	4465	4465	4465	0
209	20230531	180000	43983380	4465	4465	4465	4465	0
210	20230531	175900	43983380	4465	4465	4465	4465	0
211	20230531	175800	43983380	4465	4465	4465	4465	0
212	20230531	175700	43983380	4465	4465	4465	4465	227
213	20230531	175600	43983380	4465	4465	4465	4465	0
214	20230531	175500	43983380	4465	4465	4465	4465	0
215	20230531	175400	43983380	4465	4465	4465	4465	0
216	20230531	175300	43983380	4465	4465	4465	4465	0
217	20230531	175200	43983380	4465	4465	4465	4465	0
218	20230531	175100	43983380	4465	4465	4465	4465	0
219	20230531	175000	43983380	4465	4465	4465	4465	0
220	20230531	174900	43983380	4465	4465	4465	4465	0
221	20230531	174800	43983380	4465	4465	4465	4465	0
222	20230531	174700	43983380	4465	4465	4465	4465	0
223	20230531	174600	43983380	4465	4465	4465	4465	0
224	20230531	174500	43983380	4465	4465	4465	4465	0
225	20230531	174400	43983380	4465	4465	4465	4465	0
226	20230531	174300	43983380	4465	4465	4465	4465	0
227	20230531	174200	43983380	4465	4465	4465	4465	0
228	20230531	174100	43983380	4465	4465	4465	4465	0
229	20230531	174000	43983380	4465	4465	4465	4465	0
230	20230531	173900	43983380	4465	4465	4465	4465	0
231	20230531	173800	43983380	4465	4465	4465	4465	0
232	20230531	173700	43983380	4465	4465	4465	4465	0
233	20230531	173600	43983380	4465	4465	4465	4465	0
234	20230531	173500	43983380	4465	4465	4465	4465	0
235	20230531	173400	43983380	4465	4465	4465	4465	0
236	20230531	173300	43983380	4465	4465	4465	4465	0
237	20230531	173200	43983380	4465	4465	4465	4465	0
238	20230531	173100	43983380	4465	4465	4465	4465	0
239	20230531	173000	43983380	4465	4465	4465	4465	0
240	20230531	172900	43983380	4465	4465	4465	4465	0
241	20230531	172800	43983380	4465	4465	4465	4465	0
242	20230531	172700	43983380	4465	4465	4465	4465	227
243	20230531	172600	43983380	4465	4465	4465	4465	0
244	20230531	172500	43983380	4465	4465	4465	4465	0
245	20230531	172400	43983380	4465	4465	4465	4465	0
246	20230531	172300	43983380	4465	4465	4465	4465	0
247	20230531	172200	43983380	4465	4465	4465	4465	0
248	20230531	172100	43983380	4465	4465	4465	4465	0
249	20230531	172000	43983380	4465	4465	4465	4465	0
250	20230531	171900	43983380	4465	4465	4465	4465	0
251	20230531	171800	43983380	4465	4465	4465	4465	0
252	20230531	171700	43983380	4465	4465	4465	4465	0
253	20230531	171600	43983380	4465	4465	4465	4465	0
254	20230531	171500	43983380	4465	4465	4465	4465	0
255	20230531	171400	43983380	4465	4465	4465	4465	0
256	20230531	171300	43983380	4465	4465	4465	4465	0
257	20230531	171200	43983380	4465	4465	4465	4465	0
258	20230531	171100	43983380	4465	4465	4465	4465	0
259	20230531	171000	43983380	4465	4465	4465	4465	0
260	20230531	170900	43983380	4465	4465	4465	4465	0
261	20230531	170800	43983380	4465	4465	4465	4465	0
262	20230531	170700	43983380	4465	4465	4465	4465	0
263	20230531	170600	43983380	4465	4465	4465	4465	0
264	20230531	170500	43983380	4465	4465	4465	4465	0
265	20230531	170400	43983380	4465	4465	4465	4465	0
266	20230531	170300	43983380	4465	4465	4465	4465	0
267	20230531	170200	43983380	4465	4465	4465	4465	0
268	20230531	170100	43983380	4465	4465	4465	4465	0
269	20230531	170000	43983380	4465	4465	4465	4465	0
270	20230531	165900	43983380	4465	4465	4465	4465	0
271	20230531	165800	43983380	4465	4465	4465	4465	0
272	20230531	165700	43983380	4465	4465	4465	4465	227
273	20230531	165600	43983380	4465	4465	4465	4465	0
274	20230531	165500	43983380	4465	4465	4465	4465	0
275	20230531	165400	43983380	4465	4465	4465	4465	0
276	20230531	165300	43983380	4465	4465	4465	4465	0
277	20230531	165200	43983380	4465	4465	4465	4465	0
278	20230531	165100	43983380	4465	4465	4465	4465	0
279	20230531	165000	43983380	4465	4465	4465	4465	0
280	20230531	164900	43983380	4465	4465	4465	4465	0
281	20230531	164800	43983380	4465	4465	4465	4465	0
282	20230531	164700	43983380	4465	4465	4465	4465	0
283	20230531	164600	43983380	4465	4465	4465	4465	0
284	20230531	164500	43983380	4465	4465	4465	4465	0
285	20230531	164400	43983380	4465	4465	4465	4465	0
286	20230531	164300	43983380	4465	4465	4465	4465	0
287	20230531	164200	43983380	4465	4465	4465	4465	0
288	20230531	164100	43983380	4465	4465	4465	4465	0
289	20230531	164000	43983380	4465	4465	4465	4465	0
290	20230531	163900	43983380	4465	4465	4465	4465	0
291	20230531	163800	43983380	4465	4465	4465	4465	0
292	20230531	163700	43983380	4465	4465	4465	4465	0
293	20230531	163600	43983380	4465	4465	4465	4465	0
294	20230531	163500	43983380	4465	4465	4465	4465	0
295	20230531	163400	43983380	4465	4465	4465	4465	0
296	20230531	163300	43983380	4465	4465	4465	4465	0
297	20230531	163200	43983380	4465	4465	4465	4465	0
298	20230531	163100	43983380	4465	4465	4465	4465	0
299	20230531	163000	43983380	4465	4465	4465	4465	0
300	20230531	162900	43983380	4465	4465	4465	4465	0
301	20230531	162800	43983380	4465	4465	4465	4465	0
302	20230531	162700	43983380	4465	4465	4465	4465	227
303	20230531	162600	43983380	4465	4465	4465	4465	0
304	20230531	162500	43983380	4465	4465	4465	4465	0
305	20230531	162400	43983380	4465	4465	4465	4465	0
306	20230531	162300	43983380	4465	4465	4465	4465	0
307	20230531	162200	43983380	4465	4465	4465	4465	0
308	20230531	162100	43983380	4465	4465	4465	4465	0
309	20230531	162000	43983380	4465	4465	4465	4465	0
310	20230531	161900	43983380	4465	4465	4465	4465	0
311	20230531	161800	43983380	4465	4465	4465	4465	0
312	20230531	161700	43983380	4465	4465	4465	4465	0
313	20230531	161600	43983380	4465	4465	4465	4465	0
314	20230531	161500	43983380	4465	4465	4465	4465	0
315	20230531	161400	43983380	4465	4465	4465	4465	0
316	20230531	161300	43983380	4465	4465	4465	4465	0
317	20230531	161200	43983380	4465	4465	4465	4465	0
318	20230531	161100	43983380	4465	4465	4465	4465	0
319	20230531	161000	43983380	4465	4465	4465	4465	0
320	20230531	160900	43983380	4465	4465	4465	4465	0
321	20230531	160800	43983380	4465	4465	4465	4465	0
322	20230531	160700	43983380	4465	4465	4465	4465	0
323	20230531	160600	43983380	4465	4465	4465	4465	0
324	20230531	160500	43983380	4465	4465	4465	4465	0
325	20230531	160400	43983380	4465	4465	4465	4465	0
326	20230531	160300	43983380	4465	4465	4465	4465	0
327	20230531	160200	43983380	4465	4465	4465	4465	0
328	20230531	160100	43983380	4465	4465	4465	4465	0
329	20230531	160000	43983380	4465	4465	4465	4465	0
330	20230531	155900	43983380	4465	4465	4465	4465	0
331	20230531	155800	43983380	4465	4465	4465	4465	0
332	20230531	155700	43983380	4465	4465	4465	4465	227
333	20230531	155600	43983380	4465	4465	4465	4465	0
334	20230531	155500	43983380	4465	4465	4465	4465	0
335	20230531	155400	43983380	4465	4465	4465	4465	0
336	20230531	155300	43983380	4465	4465	4465	4465	0
337	20230531	155200	43983380	4465	4465	4465	4465	0
338	20230531	155100	43983380	4465	4465	4465	4465	0
339	20230531	155000	43983380	4465	4465	4465	4465	0
340	20230531	154900	43983380	4465	4465	4465	4465	0
341	20230531	154800	43983380	4465	4465	4465	4465	0
342	20230531	154700	43983380	4465	4465	4465	4465	0
343	20230531	154600	43983380	4465	4465	4465	4465	0
344	20230531	154500	43983380	4465	4465	4465	4465	0
345	20230531	154400	43983380	4465	4465	4465	4465	0
346	20230531	154300	43983380	4465	4465	4465	4465	0
347	20230531	154200	43983380	4465	4465	4465	4465	0
348	20230531	154100	43983380	4465	4465	4465	4465	0
349	20230531	154000	43983380	4465	4465	4465	4465	0
350	20230531	153900	43983380	4465	4465	4465	4465	0
351	20230531	153800	43983380	4465	4465	4465	4465	0
352	20230531	153700	43983380	4465	4465	4465	4465	0
353	20230531	153600	43983380	4465	4465	4465	4465	0
354	20230531	153500	43983380	4465	4465	4465	4465	0
355	20230531	153400	43983380	4465	4465	4465	4465	0
356	20230531	153300	43983380	4465	4465	4465	4465	0
357	20230531	153200	43983380	4465	4465	4465	4465	0
358	20230531	153100	43983380	4465	4465	4465	4465	0
359	20230531	153000	43983380	4465	4465	4465	4465	227
360	20230531	152900	42969825	4460	4460	4460	4460	0
361	20230531	152800	42969825	4460	4460	4460	4460	0
362	20230531	152700	42969825	4460	4460	4460	4460	0
363	20230531	152600	42969825	4460	4460	4460	4460	0
364	20230531	152500	42969825	4460	4460	4460	4460	0
365	20230531	152400	42969825	4460	4460	4460	4460	0
366	20230531	152300	42969825	4460	4460	4460	4460	0
367	20230531	152200	42969825	4460	4460	4460	4460	0
368	20230531	152100	42969825	4460	4460	4460	4460	0
369	20230531	152000	42969825	4460	4460	4460	4460	0
370	20230531	151900	42969825	4460	4460	4460	4460	224
371	20230531	151800	41970785	4460	4460	4460	4460	1
372	20230531	151700	41966325	4430	4430	4430	4430	10
373	20230531	151600	41922025	4430	4430	4430	4430	3
374	20230531	151500	41908735	4460	4460	4460	4460	1
375	20230531	151400	41904275	4430	4430	4430	4430	20
376	20230531	151300	41815675	4430	4450	4450	4430	10
377	20230531	151200	41771340	4460	4460	4460	4460	1
378	20230531	151100	41766880	4430	4430	4430	4430	0
379	20230531	151000	41766880	4430	4445	4445	4430	199
380	20230531	150900	40885265	4450	4450	4450	4450	133
381	20230531	150800	40293415	4450	4450	4450	4450	1
382	20230531	150700	40288965	4450	4450	4450	4450	81
383	20230531	150600	39928515	4460	4460	4460	4460	0
384	20230531	150500	39928515	4460	4460	4460	4460	0
385	20230531	150400	39928515	4460	4460	4460	4460	0
386	20230531	150300	39928515	4460	4460	4460	4460	0
387	20230531	150200	39928515	4460	4460	4460	4460	0
388	20230531	150100	39928515	4460	4460	4460	4460	0
389	20230531	150000	39928515	4460	4460	4460	4460	0
390	20230531	145900	39928515	4460	4460	4460	4460	0
391	20230531	145800	39928515	4460	4460	4460	4460	0
392	20230531	145700	39928515	4460	4460	4460	4460	0
393	20230531	145600	39928515	4460	4460	4460	4460	0
394	20230531	145500	39928515	4460	4460	4460	4460	0
395	20230531	145400	39928515	4460	4460	4460	4460	0
396	20230531	145300	39928515	4460	4465	4465	4460	2
397	20230531	145200	39919590	4460	4460	4460	4460	670
398	20230531	145100	36931390	4460	4460	4460	4460	0
399	20230531	145000	36931390	4460	4460	4460	4460	0
400	20230531	144900	36931390	4460	4460	4460	4460	0
401	20230531	144800	36931390	4460	4460	4460	4460	1
402	20230531	144700	36926930	4450	4450	4450	4450	0
403	20230531	144600	36926930	4450	4450	4450	4450	200
404	20230531	144500	36036930	4460	4460	4460	4460	1
405	20230531	144400	36032470	4450	4450	4450	4450	536
406	20230531	144300	33647270	4450	4450	4450	4450	0
407	20230531	144200	33647270	4450	4450	4450	4450	1
408	20230531	144100	33642820	4430	4430	4430	4430	0
409	20230531	144000	33642820	4430	4440	4440	4430	407
410	20230531	143900	31839695	4450	4450	4450	4450	0
411	20230531	143800	31839695	4450	4450	4450	4450	0
412	20230531	143700	31839695	4450	4450	4450	4450	0
413	20230531	143600	31839695	4450	4450	4450	4450	0
414	20230531	143500	31839695	4450	4450	4450	4450	0
415	20230531	143400	31839695	4450	4450	4450	4450	0
416	20230531	143300	31839695	4450	4450	4450	4450	0
417	20230531	143200	31839695	4450	4450	4450	4450	0
418	20230531	143100	31839695	4450	4450	4450	4450	0
419	20230531	143000	31839695	4450	4450	4450	4450	0
420	20230531	142900	31839695	4450	4450	4450	4450	0
421	20230531	142800	31839695	4450	4450	4450	4450	0
422	20230531	142700	31839695	4450	4450	4450	4450	0
423	20230531	142600	31839695	4450	4450	4450	4450	0
424	20230531	142500	31839695	4450	4450	4450	4450	0
425	20230531	142400	31839695	4450	4450	4450	4450	0
426	20230531	142300	31839695	4450	4450	4450	4450	0
427	20230531	142200	31839695	4450	4450	4450	4450	0
428	20230531	142100	31839695	4450	4450	4450	4450	0
429	20230531	142000	31839695	4450	4450	4450	4450	0
430	20230531	141900	31839695	4450	4450	4450	4450	0
431	20230531	141800	31839695	4450	4450	4450	4450	0
432	20230531	141700	31839695	4450	4450	4450	4450	0
433	20230531	141600	31839695	4450	4450	4450	4450	0
434	20230531	141500	31839695	4450	4450	4450	4450	0
435	20230531	141400	31839695	4450	4450	4450	4450	22
436	20230531	141300	31741795	4440	4440	4440	4440	0
437	20230531	141200	31741795	4440	4440	4440	4440	70
438	20230531	141100	31430995	4450	4450	4450	4450	0
439	20230531	141000	31430995	4450	4450	4450	4450	0
440	20230531	140900	31430995	4450	4450	4450	4450	0
441	20230531	140800	31430995	4450	4450	4450	4450	0
442	20230531	140700	31430995	4450	4450	4450	4450	0
443	20230531	140600	31430995	4450	4450	4450	4450	0
444	20230531	140500	31430995	4450	4450	4450	4450	0
445	20230531	140400	31430995	4450	4450	4450	4450	0
446	20230531	140300	31430995	4450	4450	4450	4450	1
447	20230531	140200	31426545	4460	4460	4460	4460	1
448	20230531	140100	31422085	4440	4440	4440	4440	0
449	20230531	140000	31422085	4440	4440	4440	4440	0
450	20230531	135900	31422085	4440	4440	4440	4440	0
451	20230531	135800	31422085	4440	4440	4440	4440	0
452	20230531	135700	31422085	4440	4440	4440	4440	0
453	20230531	135600	31422085	4440	4440	4440	4440	13
454	20230531	135500	31364365	4460	4460	4460	4460	1
455	20230531	135400	31359905	4440	4440	4440	4440	8
456	20230531	135300	31324385	4460	4460	4460	4460	0
457	20230531	135200	31324385	4460	4460	4460	4460	0
458	20230531	135100	31324385	4460	4460	4460	4460	0
459	20230531	135000	31324385	4460	4460	4460	4460	0
460	20230531	134900	31324385	4460	4460	4460	4460	0
461	20230531	134800	31324385	4460	4460	4460	4460	0
462	20230531	134700	31324385	4460	4460	4460	4460	0
463	20230531	134600	31324385	4460	4460	4460	4460	0
464	20230531	134500	31324385	4460	4460	4460	4460	0
465	20230531	134400	31324385	4460	4460	4460	4460	0
466	20230531	134300	31324385	4460	4460	4460	4460	0
467	20230531	134200	31324385	4460	4460	4460	4460	0
468	20230531	134100	31324385	4460	4460	4460	4460	1
469	20230531	134000	31319925	4440	4440	4440	4440	0
470	20230531	133900	31319925	4440	4440	4440	4440	0
471	20230531	133800	31319925	4440	4440	4440	4440	0
472	20230531	133700	31319925	4440	4440	4440	4440	82
473	20230531	133600	30955845	4440	4450	4450	4440	418
474	20230531	133500	29096355	4460	4460	4460	4460	1
475	20230531	133400	29091895	4450	4450	4450	4450	0
476	20230531	133300	29091895	4450	4450	4450	4450	0
477	20230531	133200	29091895	4450	4450	4450	4450	107
478	20230531	133100	28615745	4460	4460	4460	4460	0
479	20230531	133000	28615745	4460	4460	4460	4460	0
480	20230531	132900	28615745	4460	4460	4460	4460	0
481	20230531	132800	28615745	4460	4460	4460	4460	0
482	20230531	132700	28615745	4460	4460	4460	4460	0
483	20230531	132600	28615745	4460	4460	4460	4460	0
484	20230531	132500	28615745	4460	4460	4460	4460	0
485	20230531	132400	28615745	4460	4460	4460	4460	0
486	20230531	132300	28615745	4460	4460	4460	4460	0
487	20230531	132200	28615745	4460	4460	4460	4460	10
488	20230531	132100	28571145	4460	4460	4460	4460	9
489	20230531	132000	28531005	4460	4460	4460	4460	0
490	20230531	131900	28531005	4460	4460	4460	4460	1
491	20230531	131800	28526545	4455	4455	4455	4455	0
492	20230531	131700	28526545	4455	4455	4455	4455	0
493	20230531	131600	28526545	4455	4455	4455	4455	0
494	20230531	131500	28526545	4455	4455	4455	4455	0
495	20230531	131400	28526545	4455	4455	4455	4455	0
496	20230531	131300	28526545	4455	4455	4455	4455	0
497	20230531	131200	28526545	4455	4455	4455	4455	70
498	20230531	131100	28214695	4455	4455	4455	4455	0
499	20230531	131000	28214695	4455	4455	4455	4455	0
500	20230531	130900	28214695	4455	4455	4455	4455	0
501	20230531	130800	28214695	4455	4455	4455	4455	0
502	20230531	130700	28214695	4455	4455	4455	4455	0
503	20230531	130600	28214695	4455	4455	4455	4455	0
504	20230531	130500	28214695	4455	4455	4455	4455	0
505	20230531	130400	28214695	4455	4455	4455	4455	234
506	20230531	130300	27172225	4460	4460	4460	4460	0
507	20230531	130200	27172225	4460	4460	4460	4460	0
508	20230531	130100	27172225	4460	4460	4460	4460	10
509	20230531	130000	27127625	4460	4460	4460	4460	10
510	20230531	125900	27083025	4460	4460	4460	4460	10
511	20230531	125800	27038425	4460	4460	4460	4460	0
512	20230531	125700	27038425	4460	4460	4460	4460	0
513	20230531	125600	27038425	4460	4460	4460	4460	0
514	20230531	125500	27038425	4460	4460	4460	4460	0
515	20230531	125400	27038425	4460	4460	4460	4460	0
516	20230531	125300	27038425	4460	4460	4460	4460	0
517	20230531	125200	27038425	4460	4460	4460	4460	5
518	20230531	125100	27016125	4460	4460	4460	4460	0
519	20230531	125000	27016125	4460	4460	4460	4460	0
520	20230531	124900	27016125	4460	4460	4460	4460	0
521	20230531	124800	27016125	4460	4460	4460	4460	0
522	20230531	124700	27016125	4460	4460	4460	4460	0
523	20230531	124600	27016125	4460	4460	4460	4460	0
524	20230531	124500	27016125	4460	4460	4460	4460	11
525	20230531	124400	26967065	4455	4455	4455	4455	0
526	20230531	124300	26967065	4455	4455	4455	4455	0
527	20230531	124200	26967065	4455	4455	4455	4455	0
528	20230531	124100	26967065	4455	4455	4455	4455	0
529	20230531	124000	26967065	4455	4455	4455	4455	0
530	20230531	123900	26967065	4455	4455	4455	4455	0
531	20230531	123800	26967065	4455	4455	4455	4455	0
532	20230531	123700	26967065	4455	4455	4455	4455	0
533	20230531	123600	26967065	4455	4455	4455	4455	0
534	20230531	123500	26967065	4455	4455	4455	4455	0
535	20230531	123400	26967065	4455	4455	4455	4455	0
536	20230531	123300	26967065	4455	4455	4455	4455	0
537	20230531	123200	26967065	4455	4455	4455	4455	0
538	20230531	123100	26967065	4455	4455	4455	4455	0
539	20230531	123000	26967065	4455	4455	4455	4455	0
540	20230531	122900	26967065	4455	4455	4455	4455	0
541	20230531	122800	26967065	4455	4455	4455	4455	2
542	20230531	122700	26958155	4460	4460	4460	4460	0
543	20230531	122600	26958155	4460	4460	4460	4460	0
544	20230531	122500	26958155	4460	4460	4460	4460	0
545	20230531	122400	26958155	4460	4460	4460	4460	0
546	20230531	122300	26958155	4460	4460	4460	4460	100
547	20230531	122200	26512155	4460	4460	4460	4460	0
548	20230531	122100	26512155	4460	4460	4460	4460	0
549	20230531	122000	26512155	4460	4460	4460	4460	2
550	20230531	121900	26503235	4460	4460	4460	4460	0
551	20230531	121800	26503235	4460	4460	4460	4460	0
552	20230531	121700	26503235	4460	4460	4460	4460	0
553	20230531	121600	26503235	4460	4460	4460	4460	0
554	20230531	121500	26503235	4460	4460	4460	4460	0
555	20230531	121400	26503235	4460	4460	4460	4460	0
556	20230531	121300	26503235	4460	4460	4460	4460	0
557	20230531	121200	26503235	4460	4460	4460	4460	0
558	20230531	121100	26503235	4460	4460	4460	4460	0
559	20230531	121000	26503235	4460	4460	4460	4460	0
560	20230531	120900	26503235	4460	4460	4460	4460	1
561	20230531	120800	26498775	4460	4460	4460	4460	202
562	20230531	120700	25597855	4460	4460	4460	4460	0
563	20230531	120600	25597855	4460	4460	4460	4460	1
564	20230531	120500	25593395	4430	4435	4435	4430	1279
565	20230531	120400	19927205	4460	4460	4460	4460	0
566	20230531	120300	19927205	4460	4460	4460	4460	0
567	20230531	120200	19927205	4460	4460	4460	4460	0
568	20230531	120100	19927205	4460	4460	4460	4460	0
569	20230531	120000	19927205	4460	4460	4460	4460	2
570	20230531	115900	19918285	4460	4460	4460	4460	0
571	20230531	115800	19918285	4460	4460	4460	4460	0
572	20230531	115700	19918285	4460	4460	4460	4460	0
573	20230531	115600	19918285	4460	4460	4460	4460	0
574	20230531	115500	19918285	4460	4455	4460	4455	500
575	20230531	115400	17688290	4460	4460	4460	4460	0
576	20230531	115300	17688290	4460	4460	4460	4460	0
577	20230531	115200	17688290	4460	4460	4460	4460	0
578	20230531	115100	17688290	4460	4460	4460	4460	0
579	20230531	115000	17688290	4460	4460	4460	4460	0
580	20230531	114900	17688290	4460	4450	4460	4450	448
581	20230531	114800	15691080	4450	4450	4450	4450	0
582	20230531	114700	15691080	4450	4450	4450	4450	0
583	20230531	114600	15691080	4450	4450	4450	4450	0
584	20230531	114500	15691080	4450	4450	4450	4450	0
585	20230531	114400	15691080	4450	4450	4450	4450	0
586	20230531	114300	15691080	4450	4450	4450	4450	0
587	20230531	114200	15691080	4450	4450	4450	4450	0
588	20230531	114100	15691080	4450	4450	4450	4450	0
589	20230531	114000	15691080	4450	4450	4450	4450	0
590	20230531	113900	15691080	4450	4450	4450	4450	0
591	20230531	113800	15691080	4450	4450	4450	4450	0
592	20230531	113700	15691080	4450	4450	4450	4450	0
593	20230531	113600	15691080	4450	4450	4450	4450	0
594	20230531	113500	15691080	4450	4450	4450	4450	0
595	20230531	113400	15691080	4450	4450	4450	4450	78
596	20230531	113300	15343980	4450	4450	4450	4450	1
597	20230531	113200	15339530	4450	4450	4450	4450	0
598	20230531	113100	15339530	4450	4450	4450	4450	0
599	20230531	113000	15339530	4450	4450	4450	4450	0
600	20230531	112900	15339530	4450	4450	4450	4450	175
601	20230531	112800	14560780	4450	4450	4450	4450	0
602	20230531	112700	14560780	4450	4450	4450	4450	0
603	20230531	112600	14560780	4450	4450	4450	4450	0
604	20230531	112500	14560780	4450	4450	4450	4450	0
605	20230531	112400	14560780	4450	4450	4450	4450	0
606	20230531	112300	14560780	4450	4450	4450	4450	119
607	20230531	112200	14031230	4450	4450	4450	4450	0
608	20230531	112100	14031230	4450	4450	4450	4450	0
609	20230531	112000	14031230	4450	4450	4450	4450	0
610	20230531	111900	14031230	4450	4450	4450	4450	0
611	20230531	111800	14031230	4450	4450	4450	4450	0
612	20230531	111700	14031230	4450	4450	4450	4450	0
613	20230531	111600	14031230	4450	4450	4450	4450	0
614	20230531	111500	14031230	4450	4450	4450	4450	0
615	20230531	111400	14031230	4450	4450	4450	4450	0
616	20230531	111300	14031230	4450	4450	4450	4450	0
617	20230531	111200	14031230	4450	4450	4450	4450	0
618	20230531	111100	14031230	4450	4430	4450	4430	72
619	20230531	111000	13712235	4440	4440	4440	4440	0
620	20230531	110900	13712235	4440	4440	4440	4440	0
621	20230531	110800	13712235	4440	4440	4440	4440	0
622	20230531	110700	13712235	4440	4440	4440	4440	12
623	20230531	110600	13658955	4440	4440	4440	4440	0
624	20230531	110500	13658955	4440	4440	4440	4440	33
625	20230531	110400	13512435	4430	4430	4430	4430	0
626	20230531	110300	13512435	4430	4430	4430	4430	0
627	20230531	110200	13512435	4430	4430	4430	4430	0
628	20230531	110100	13512435	4430	4430	4430	4430	0
629	20230531	110000	13512435	4430	4430	4430	4430	0
630	20230531	105900	13512435	4430	4430	4430	4430	0
631	20230531	105800	13512435	4430	4430	4430	4430	388
632	20230531	105700	11793595	4430	4430	4430	4430	122
633	20230531	105600	11253135	4430	4430	4430	4430	322
634	20230531	105500	9826675	4430	4430	4430	4430	0
635	20230531	105400	9826675	4430	4430	4430	4430	0
636	20230531	105300	9826675	4430	4430	4430	4430	0
637	20230531	105200	9826675	4430	4430	4430	4430	0
638	20230531	105100	9826675	4430	4435	4435	4430	101
639	20230531	105000	9378820	4435	4440	4440	4435	48
640	20230531	104900	9165705	4445	4445	4445	4445	0
641	20230531	104800	9165705	4445	4445	4445	4445	3
642	20230531	104700	9152370	4445	4445	4445	4445	0
643	20230531	104600	9152370	4445	4445	4445	4445	0
644	20230531	104500	9152370	4445	4445	4445	4445	4
645	20230531	104400	9134590	4445	4445	4445	4445	38
646	20230531	104300	8965680	4450	4450	4450	4450	0
647	20230531	104200	8965680	4450	4450	4450	4450	0
648	20230531	104100	8965680	4450	4450	4450	4450	0
649	20230531	104000	8965680	4450	4450	4450	4450	0
650	20230531	103900	8965680	4450	4450	4450	4450	0
651	20230531	103800	8965680	4450	4450	4450	4450	0
652	20230531	103700	8965680	4450	4450	4450	4450	0
653	20230531	103600	8965680	4450	4450	4450	4450	0
654	20230531	103500	8965680	4450	4450	4450	4450	0
655	20230531	103400	8965680	4450	4450	4450	4450	0
656	20230531	103300	8965680	4450	4450	4450	4450	0
657	20230531	103200	8965680	4450	4450	4450	4450	0
658	20230531	103100	8965680	4450	4450	4450	4450	0
659	20230531	103000	8965680	4450	4450	4450	4450	0
660	20230531	102900	8965680	4450	4450	4450	4450	0
661	20230531	102800	8965680	4450	4450	4450	4450	0
662	20230531	102700	8965680	4450	4450	4450	4450	0
663	20230531	102600	8965680	4450	4450	4450	4450	0
664	20230531	102500	8965680	4450	4450	4450	4450	0
665	20230531	102400	8965680	4450	4450	4450	4450	0
666	20230531	102300	8965680	4450	4450	4450	4450	11
667	20230531	102200	8916730	4450	4450	4450	4450	0
668	20230531	102100	8916730	4450	4450	4450	4450	0
669	20230531	102000	8916730	4450	4450	4450	4450	0
670	20230531	101900	8916730	4450	4450	4450	4450	0
671	20230531	101800	8916730	4450	4450	4450	4450	0
672	20230531	101700	8916730	4450	4450	4450	4450	0
673	20230531	101600	8916730	4450	4450	4450	4450	0
674	20230531	101500	8916730	4450	4450	4450	4450	0
675	20230531	101400	8916730	4450	4450	4450	4450	1
676	20230531	101300	8912280	4450	4450	4450	4450	27
677	20230531	101200	8792130	4450	4450	4450	4450	0
678	20230531	101100	8792130	4450	4450	4450	4450	0
679	20230531	101000	8792130	4450	4450	4450	4450	0
680	20230531	100900	8792130	4450	4450	4450	4450	0
681	20230531	100800	8792130	4450	4450	4450	4450	0
682	20230531	100700	8792130	4450	4450	4450	4450	40
683	20230531	100600	8614130	4455	4455	4455	4455	0
684	20230531	100500	8614130	4455	4455	4455	4455	0
685	20230531	100400	8614130	4455	4455	4455	4455	0
686	20230531	100300	8614130	4455	4455	4455	4455	25
687	20230531	100200	8502755	4460	4460	4460	4460	0
688	20230531	100100	8502755	4460	4460	4460	4460	0
689	20230531	100000	8502755	4460	4460	4460	4460	0
690	20230531	095900	8502755	4460	4460	4460	4460	0
691	20230531	095800	8502755	4460	4460	4460	4460	0
692	20230531	095700	8502755	4460	4460	4460	4460	0
693	20230531	095600	8502755	4460	4460	4460	4460	0
694	20230531	095500	8502755	4460	4460	4460	4460	0
695	20230531	095400	8502755	4460	4460	4460	4460	0
696	20230531	095300	8502755	4460	4460	4460	4460	0
697	20230531	095200	8502755	4460	4460	4460	4460	0
698	20230531	095100	8502755	4460	4460	4460	4460	0
699	20230531	095000	8502755	4460	4460	4460	4460	0
700	20230531	094900	8502755	4460	4460	4460	4460	0
701	20230531	094800	8502755	4460	4460	4460	4460	1
702	20230531	094700	8498295	4470	4470	4470	4470	0
703	20230531	094600	8498295	4470	4470	4470	4470	0
704	20230531	094500	8498295	4470	4470	4470	4470	0
705	20230531	094400	8498295	4470	4470	4470	4470	0
706	20230531	094300	8498295	4470	4470	4470	4470	0
707	20230531	094200	8498295	4470	4470	4470	4470	0
708	20230531	094100	8498295	4470	4470	4470	4470	50
709	20230531	094000	8274795	4470	4470	4470	4470	0
710	20230531	093900	8274795	4470	4470	4470	4470	0
711	20230531	093800	8274795	4470	4470	4470	4470	0
712	20230531	093700	8274795	4470	4470	4470	4470	0
713	20230531	093600	8274795	4470	4470	4470	4470	0
714	20230531	093500	8274795	4470	4470	4470	4470	2
715	20230531	093400	8265855	4470	4470	4470	4470	0
716	20230531	093300	8265855	4470	4470	4470	4470	5
717	20230531	093200	8243505	4470	4470	4470	4470	0
718	20230531	093100	8243505	4470	4470	4470	4470	0
719	20230531	093000	8243505	4470	4470	4470	4470	0
720	20230531	092900	8243505	4470	4470	4470	4470	0
721	20230531	092800	8243505	4470	4470	4470	4470	0
722	20230531	092700	8243505	4470	4470	4470	4470	0
723	20230531	092600	8243505	4470	4470	4470	4470	0
724	20230531	092500	8243505	4470	4470	4470	4470	0
725	20230531	092400	8243505	4470	4470	4470	4470	0
726	20230531	092300	8243505	4470	4470	4470	4470	1
727	20230531	092200	8239035	4470	4470	4470	4470	9
728	20230531	092100	8198805	4470	4470	4470	4470	0
729	20230531	092000	8198805	4470	4470	4470	4470	22
730	20230531	091900	8100465	4470	4470	4470	4470	33
731	20230531	091800	7952955	4475	4475	4475	4475	0
732	20230531	091700	7952955	4475	4475	4475	4475	0
733	20230531	091600	7952955	4475	4475	4475	4475	0
734	20230531	091500	7952955	4475	4475	4475	4470	253
735	20230531	091400	6820785	4475	4475	4475	4475	0
736	20230531	091300	6820785	4475	4475	4475	4475	0
737	20230531	091200	6820785	4475	4475	4475	4475	0
738	20230531	091100	6820785	4475	4465	4475	4465	22
739	20230531	091000	6722350	4460	4460	4460	4460	0
740	20230531	090900	6722350	4460	4460	4460	4460	0
741	20230531	090800	6722350	4460	4460	4460	4460	117
742	20230531	090700	6200530	4455	4455	4455	4455	0
743	20230531	090600	6200530	4455	4455	4455	4455	0
744	20230531	090500	6200530	4455	4445	4460	4445	26
745	20230531	090400	6084715	4440	4450	4450	4430	853
746	20230531	090300	2291945	4445	4440	4445	4440	318
747	20230531	090200	878655	4415	4430	4430	4415	89
748	20230531	090100	484505	4445	4445	4445	4445	36
749	20230531	090000	324485	4445	4445	4445	4445	73