KissMeData/047080/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	200800	110501985	2990	2990	2990	2990	197
3	20230531	200700	110501985	2990	2990	2990	2990	0
4	20230531	200600	110501985	2990	2990	2990	2990	0
5	20230531	200500	110501985	2990	2990	2990	2990	0
6	20230531	200400	110501985	2990	2990	2990	2990	0
7	20230531	200300	110501985	2990	2990	2990	2990	0
8	20230531	200200	110501985	2990	2990	2990	2990	0
9	20230531	200100	110501985	2990	2990	2990	2990	0
10	20230531	200000	110501985	2990	2990	2990	2990	0
11	20230531	195900	110501985	2990	2990	2990	2990	0
12	20230531	195800	110501985	2990	2990	2990	2990	0
13	20230531	195700	110501985	2990	2990	2990	2990	0
14	20230531	195600	110501985	2990	2990	2990	2990	0
15	20230531	195500	110501985	2990	2990	2990	2990	0
16	20230531	195400	110501985	2990	2990	2990	2990	0
17	20230531	195300	110501985	2990	2990	2990	2990	0
18	20230531	195200	110501985	2990	2990	2990	2990	0
19	20230531	195100	110501985	2990	2990	2990	2990	0
20	20230531	195000	110501985	2990	2990	2990	2990	0
21	20230531	194900	110501985	2990	2990	2990	2990	0
22	20230531	194800	110501985	2990	2990	2990	2990	0
23	20230531	194700	110501985	2990	2990	2990	2990	0
24	20230531	194600	110501985	2990	2990	2990	2990	0
25	20230531	194500	110501985	2990	2990	2990	2990	0
26	20230531	194400	110501985	2990	2990	2990	2990	0
27	20230531	194300	110501985	2990	2990	2990	2990	0
28	20230531	194200	110501985	2990	2990	2990	2990	0
29	20230531	194100	110501985	2990	2990	2990	2990	0
30	20230531	194000	110501985	2990	2990	2990	2990	0
31	20230531	193900	110501985	2990	2990	2990	2990	0
32	20230531	193800	110501985	2990	2990	2990	2990	197
33	20230531	193700	110501985	2990	2990	2990	2990	0
34	20230531	193600	110501985	2990	2990	2990	2990	0
35	20230531	193500	110501985	2990	2990	2990	2990	0
36	20230531	193400	110501985	2990	2990	2990	2990	0
37	20230531	193300	110501985	2990	2990	2990	2990	0
38	20230531	193200	110501985	2990	2990	2990	2990	0
39	20230531	193100	110501985	2990	2990	2990	2990	0
40	20230531	193000	110501985	2990	2990	2990	2990	0
41	20230531	192900	110501985	2990	2990	2990	2990	0
42	20230531	192800	110501985	2990	2990	2990	2990	0
43	20230531	192700	110501985	2990	2990	2990	2990	0
44	20230531	192600	110501985	2990	2990	2990	2990	0
45	20230531	192500	110501985	2990	2990	2990	2990	0
46	20230531	192400	110501985	2990	2990	2990	2990	0
47	20230531	192300	110501985	2990	2990	2990	2990	0
48	20230531	192200	110501985	2990	2990	2990	2990	0
49	20230531	192100	110501985	2990	2990	2990	2990	0
50	20230531	192000	110501985	2990	2990	2990	2990	0
51	20230531	191900	110501985	2990	2990	2990	2990	0
52	20230531	191800	110501985	2990	2990	2990	2990	0
53	20230531	191700	110501985	2990	2990	2990	2990	0
54	20230531	191600	110501985	2990	2990	2990	2990	0
55	20230531	191500	110501985	2990	2990	2990	2990	0
56	20230531	191400	110501985	2990	2990	2990	2990	0
57	20230531	191300	110501985	2990	2990	2990	2990	0
58	20230531	191200	110501985	2990	2990	2990	2990	0
59	20230531	191100	110501985	2990	2990	2990	2990	0
60	20230531	191000	110501985	2990	2990	2990	2990	0
61	20230531	190900	110501985	2990	2990	2990	2990	0
62	20230531	190800	110501985	2990	2990	2990	2990	197
63	20230531	190700	110501985	2990	2990	2990	2990	0
64	20230531	190600	110501985	2990	2990	2990	2990	0
65	20230531	190500	110501985	2990	2990	2990	2990	0
66	20230531	190400	110501985	2990	2990	2990	2990	0
67	20230531	190300	110501985	2990	2990	2990	2990	0
68	20230531	190200	110501985	2990	2990	2990	2990	0
69	20230531	190100	110501985	2990	2990	2990	2990	0
70	20230531	190000	110501985	2990	2990	2990	2990	0
71	20230531	185900	110501985	2990	2990	2990	2990	0
72	20230531	185800	110501985	2990	2990	2990	2990	0
73	20230531	185700	110501985	2990	2990	2990	2990	0
74	20230531	185600	110501985	2990	2990	2990	2990	0
75	20230531	185500	110501985	2990	2990	2990	2990	0
76	20230531	185400	110501985	2990	2990	2990	2990	0
77	20230531	185300	110501985	2990	2990	2990	2990	0
78	20230531	185200	110501985	2990	2990	2990	2990	0
79	20230531	185100	110501985	2990	2990	2990	2990	0
80	20230531	185000	110501985	2990	2990	2990	2990	0
81	20230531	184900	110501985	2990	2990	2990	2990	0
82	20230531	184800	110501985	2990	2990	2990	2990	0
83	20230531	184700	110501985	2990	2990	2990	2990	0
84	20230531	184600	110501985	2990	2990	2990	2990	0
85	20230531	184500	110501985	2990	2990	2990	2990	0
86	20230531	184400	110501985	2990	2990	2990	2990	0
87	20230531	184300	110501985	2990	2990	2990	2990	0
88	20230531	184200	110501985	2990	2990	2990	2990	0
89	20230531	184100	110501985	2990	2990	2990	2990	0
90	20230531	184000	110501985	2990	2990	2990	2990	0
91	20230531	183900	110501985	2990	2990	2990	2990	0
92	20230531	183800	110501985	2990	2990	2990	2990	197
93	20230531	183700	110501985	2990	2990	2990	2990	0
94	20230531	183600	110501985	2990	2990	2990	2990	0
95	20230531	183500	110501985	2990	2990	2990	2990	0
96	20230531	183400	110501985	2990	2990	2990	2990	0
97	20230531	183300	110501985	2990	2990	2990	2990	0
98	20230531	183200	110501985	2990	2990	2990	2990	0
99	20230531	183100	110501985	2990	2990	2990	2990	0
100	20230531	183000	110501985	2990	2990	2990	2990	0
101	20230531	182900	110501985	2990	2990	2990	2990	0
102	20230531	182800	110501985	2990	2990	2990	2990	0
103	20230531	182700	110501985	2990	2990	2990	2990	0
104	20230531	182600	110501985	2990	2990	2990	2990	0
105	20230531	182500	110501985	2990	2990	2990	2990	0
106	20230531	182400	110501985	2990	2990	2990	2990	0
107	20230531	182300	110501985	2990	2990	2990	2990	0
108	20230531	182200	110501985	2990	2990	2990	2990	0
109	20230531	182100	110501985	2990	2990	2990	2990	0
110	20230531	182000	110501985	2990	2990	2990	2990	0
111	20230531	181900	110501985	2990	2990	2990	2990	0
112	20230531	181800	110501985	2990	2990	2990	2990	0
113	20230531	181700	110501985	2990	2990	2990	2990	0
114	20230531	181600	110501985	2990	2990	2990	2990	0
115	20230531	181500	110501985	2990	2990	2990	2990	0
116	20230531	181400	110501985	2990	2990	2990	2990	0
117	20230531	181300	110501985	2990	2990	2990	2990	0
118	20230531	181200	110501985	2990	2990	2990	2990	0
119	20230531	181100	110501985	2990	2990	2990	2990	0
120	20230531	181000	110501985	2990	2990	2990	2990	0
121	20230531	180900	110501985	2990	2990	2990	2990	0
122	20230531	180800	110501985	2990	2990	2990	2990	197
123	20230531	180700	110501985	2990	2990	2990	2990	0
124	20230531	180600	110501985	2990	2990	2990	2990	0
125	20230531	180500	110501985	2990	2990	2990	2990	0
126	20230531	180400	110501985	2990	2990	2990	2990	0
127	20230531	180300	110501985	2990	2990	2990	2990	0
128	20230531	180200	110501985	2990	2990	2990	2990	0
129	20230531	180100	110501985	2990	2990	2990	2990	0
130	20230531	180000	110501985	2990	2990	2990	2990	0
131	20230531	175900	110501985	2990	2990	2990	2990	0
132	20230531	175800	110501985	2990	2990	2990	2990	0
133	20230531	175700	110501985	2990	2990	2990	2990	0
134	20230531	175600	110501985	2990	2990	2990	2990	0
135	20230531	175500	110501985	2990	2990	2990	2990	0
136	20230531	175400	110501985	2990	2990	2990	2990	0
137	20230531	175300	110501985	2990	2990	2990	2990	0
138	20230531	175200	110501985	2990	2990	2990	2990	0
139	20230531	175100	110501985	2990	2990	2990	2990	0
140	20230531	175000	110501985	2990	2990	2990	2990	0
141	20230531	174900	110501985	2990	2990	2990	2990	0
142	20230531	174800	110501985	2990	2990	2990	2990	0
143	20230531	174700	110501985	2990	2990	2990	2990	0
144	20230531	174600	110501985	2990	2990	2990	2990	0
145	20230531	174500	110501985	2990	2990	2990	2990	0
146	20230531	174400	110501985	2990	2990	2990	2990	0
147	20230531	174300	110501985	2990	2990	2990	2990	0
148	20230531	174200	110501985	2990	2990	2990	2990	0
149	20230531	174100	110501985	2990	2990	2990	2990	0
150	20230531	174000	110501985	2990	2990	2990	2990	0
151	20230531	173900	110501985	2990	2990	2990	2990	0
152	20230531	173800	110501985	2990	2990	2990	2990	197
153	20230531	173700	110501985	2990	2990	2990	2990	0
154	20230531	173600	110501985	2990	2990	2990	2990	0
155	20230531	173500	110501985	2990	2990	2990	2990	0
156	20230531	173400	110501985	2990	2990	2990	2990	0
157	20230531	173300	110501985	2990	2990	2990	2990	0
158	20230531	173200	110501985	2990	2990	2990	2990	0
159	20230531	173100	110501985	2990	2990	2990	2990	0
160	20230531	173000	110501985	2990	2990	2990	2990	0
161	20230531	172900	110501985	2990	2990	2990	2990	0
162	20230531	172800	110501985	2990	2990	2990	2990	0
163	20230531	172700	110501985	2990	2990	2990	2990	0
164	20230531	172600	110501985	2990	2990	2990	2990	0
165	20230531	172500	110501985	2990	2990	2990	2990	0
166	20230531	172400	110501985	2990	2990	2990	2990	0
167	20230531	172300	110501985	2990	2990	2990	2990	0
168	20230531	172200	110501985	2990	2990	2990	2990	0
169	20230531	172100	110501985	2990	2990	2990	2990	0
170	20230531	172000	110501985	2990	2990	2990	2990	0
171	20230531	171900	110501985	2990	2990	2990	2990	0
172	20230531	171800	110501985	2990	2990	2990	2990	0
173	20230531	171700	110501985	2990	2990	2990	2990	0
174	20230531	171600	110501985	2990	2990	2990	2990	0
175	20230531	171500	110501985	2990	2990	2990	2990	0
176	20230531	171400	110501985	2990	2990	2990	2990	0
177	20230531	171300	110501985	2990	2990	2990	2990	0
178	20230531	171200	110501985	2990	2990	2990	2990	0
179	20230531	171100	110501985	2990	2990	2990	2990	0
180	20230531	171000	110501985	2990	2990	2990	2990	0
181	20230531	170900	110501985	2990	2990	2990	2990	0
182	20230531	170800	110501985	2990	2990	2990	2990	197
183	20230531	170700	110501985	2990	2990	2990	2990	0
184	20230531	170600	110501985	2990	2990	2990	2990	0
185	20230531	170500	110501985	2990	2990	2990	2990	0
186	20230531	170400	110501985	2990	2990	2990	2990	0
187	20230531	170300	110501985	2990	2990	2990	2990	0
188	20230531	170200	110501985	2990	2990	2990	2990	0
189	20230531	170100	110501985	2990	2990	2990	2990	0
190	20230531	170000	110501985	2990	2990	2990	2990	0
191	20230531	165900	110501985	2990	2990	2990	2990	0
192	20230531	165800	110501985	2990	2990	2990	2990	0
193	20230531	165700	110501985	2990	2990	2990	2990	0
194	20230531	165600	110501985	2990	2990	2990	2990	0
195	20230531	165500	110501985	2990	2990	2990	2990	0
196	20230531	165400	110501985	2990	2990	2990	2990	0
197	20230531	165300	110501985	2990	2990	2990	2990	0
198	20230531	165200	110501985	2990	2990	2990	2990	0
199	20230531	165100	110501985	2990	2990	2990	2990	0
200	20230531	165000	110501985	2990	2990	2990	2990	0
201	20230531	164900	110501985	2990	2990	2990	2990	0
202	20230531	164800	110501985	2990	2990	2990	2990	0
203	20230531	164700	110501985	2990	2990	2990	2990	0
204	20230531	164600	110501985	2990	2990	2990	2990	0
205	20230531	164500	110501985	2990	2990	2990	2990	0
206	20230531	164400	110501985	2990	2990	2990	2990	0
207	20230531	164300	110501985	2990	2990	2990	2990	0
208	20230531	164200	110501985	2990	2990	2990	2990	0
209	20230531	164100	110501985	2990	2990	2990	2990	0
210	20230531	164000	110501985	2990	2990	2990	2990	0
211	20230531	163900	110501985	2990	2990	2990	2990	0
212	20230531	163800	110501985	2990	2990	2990	2990	197
213	20230531	163700	110501985	2990	2990	2990	2990	0
214	20230531	163600	110501985	2990	2990	2990	2990	0
215	20230531	163500	110501985	2990	2990	2990	2990	0
216	20230531	163400	110501985	2990	2990	2990	2990	0
217	20230531	163300	110501985	2990	2990	2990	2990	0
218	20230531	163200	110501985	2990	2990	2990	2990	0
219	20230531	163100	110501985	2990	2990	2990	2990	0
220	20230531	163000	110501985	2990	2990	2990	2990	0
221	20230531	162900	110501985	2990	2990	2990	2990	0
222	20230531	162800	110501985	2990	2990	2990	2990	0
223	20230531	162700	110501985	2990	2990	2990	2990	0
224	20230531	162600	110501985	2990	2990	2990	2990	0
225	20230531	162500	110501985	2990	2990	2990	2990	0
226	20230531	162400	110501985	2990	2990	2990	2990	0
227	20230531	162300	110501985	2990	2990	2990	2990	0
228	20230531	162200	110501985	2990	2990	2990	2990	0
229	20230531	162100	110501985	2990	2990	2990	2990	0
230	20230531	162000	110501985	2990	2990	2990	2990	0
231	20230531	161900	110501985	2990	2990	2990	2990	0
232	20230531	161800	110501985	2990	2990	2990	2990	0
233	20230531	161700	110501985	2990	2990	2990	2990	0
234	20230531	161600	110501985	2990	2990	2990	2990	0
235	20230531	161500	110501985	2990	2990	2990	2990	0
236	20230531	161400	110501985	2990	2990	2990	2990	0
237	20230531	161300	110501985	2990	2990	2990	2990	0
238	20230531	161200	110501985	2990	2990	2990	2990	0
239	20230531	161100	110501985	2990	2990	2990	2990	0
240	20230531	161000	110501985	2990	2990	2990	2990	0
241	20230531	160900	110501985	2990	2990	2990	2990	0
242	20230531	160800	110501985	2990	2990	2990	2990	197
243	20230531	160700	110501985	2990	2990	2990	2990	0
244	20230531	160600	110501985	2990	2990	2990	2990	0
245	20230531	160500	110501985	2990	2990	2990	2990	0
246	20230531	160400	110501985	2990	2990	2990	2990	0
247	20230531	160300	110501985	2990	2990	2990	2990	0
248	20230531	160200	110501985	2990	2990	2990	2990	0
249	20230531	160100	110501985	2990	2990	2990	2990	0
250	20230531	160000	110501985	2990	2990	2990	2990	0
251	20230531	155900	110501985	2990	2990	2990	2990	0
252	20230531	155800	110501985	2990	2990	2990	2990	0
253	20230531	155700	110501985	2990	2990	2990	2990	0
254	20230531	155600	110501985	2990	2990	2990	2990	0
255	20230531	155500	110501985	2990	2990	2990	2990	0
256	20230531	155400	110501985	2990	2990	2990	2990	0
257	20230531	155300	110501985	2990	2990	2990	2990	0
258	20230531	155200	110501985	2990	2990	2990	2990	0
259	20230531	155100	110501985	2990	2990	2990	2990	0
260	20230531	155000	110501985	2990	2990	2990	2990	0
261	20230531	154900	110501985	2990	2990	2990	2990	0
262	20230531	154800	110501985	2990	2990	2990	2990	0
263	20230531	154700	110501985	2990	2990	2990	2990	0
264	20230531	154600	110501985	2990	2990	2990	2990	0
265	20230531	154500	110501985	2990	2990	2990	2990	0
266	20230531	154400	110501985	2990	2990	2990	2990	0
267	20230531	154300	110501985	2990	2990	2990	2990	0
268	20230531	154200	110501985	2990	2990	2990	2990	0
269	20230531	154100	110501985	2990	2990	2990	2990	0
270	20230531	154000	110501985	2990	2990	2990	2990	0
271	20230531	153900	110501985	2990	2990	2990	2990	0
272	20230531	153800	110501985	2990	2990	2990	2990	197
273	20230531	153700	110501985	2990	2990	2990	2990	0
274	20230531	153600	110501985	2990	2990	2990	2990	0
275	20230531	153500	110501985	2990	2990	2990	2990	0
276	20230531	153400	110501985	2990	2990	2990	2990	0
277	20230531	153300	110501985	2990	2990	2990	2990	0
278	20230531	153200	110501985	2990	2990	2990	2990	0
279	20230531	153100	110501985	2990	2990	2990	2990	0
280	20230531	153000	110501985	2990	2990	2990	2990	197
281	20230531	152900	109912955	2990	2990	2990	2990	0
282	20230531	152800	109912955	2990	2990	2990	2990	0
283	20230531	152700	109912955	2990	2990	2990	2990	0
284	20230531	152600	109912955	2990	2990	2990	2990	0
285	20230531	152500	109912955	2990	2990	2990	2990	0
286	20230531	152400	109912955	2990	2990	2990	2990	0
287	20230531	152300	109912955	2990	2990	2990	2990	0
288	20230531	152200	109912955	2990	2990	2990	2990	0
289	20230531	152100	109912955	2990	2990	2990	2990	0
290	20230531	152000	109912955	2990	2990	2990	2990	0
291	20230531	151900	109912955	2990	2985	2990	2985	815
292	20230531	151800	107480085	2985	2985	2985	2985	0
293	20230531	151700	107480085	2985	2985	2985	2985	0
294	20230531	151600	107480085	2985	2985	2985	2985	0
295	20230531	151500	107480085	2985	2985	2985	2985	0
296	20230531	151400	107480085	2985	2985	2985	2985	30
297	20230531	151300	107390535	2985	2985	2985	2985	0
298	20230531	151200	107390535	2985	2985	2985	2985	10
299	20230531	151100	107360685	2990	2990	2990	2990	0
300	20230531	151000	107360685	2990	2990	2990	2990	0
301	20230531	150900	107360685	2990	2990	2990	2990	0
302	20230531	150800	107360685	2990	2990	2990	2990	0
303	20230531	150700	107360685	2990	2990	2990	2990	10
304	20230531	150600	107330785	2975	2975	2975	2975	0
305	20230531	150500	107330785	2975	2975	2975	2975	0
306	20230531	150400	107330785	2975	2975	2975	2975	0
307	20230531	150300	107330785	2975	2975	2975	2975	0
308	20230531	150200	107330785	2975	2975	2975	2975	0
309	20230531	150100	107330785	2975	2975	2975	2975	0
310	20230531	150000	107330785	2975	2975	2975	2975	0
311	20230531	145900	107330785	2975	2975	2975	2975	0
312	20230531	145800	107330785	2975	2975	2975	2975	0
313	20230531	145700	107330785	2975	2975	2975	2975	300
314	20230531	145600	106438285	2985	2985	2985	2985	0
315	20230531	145500	106438285	2985	2985	2985	2985	0
316	20230531	145400	106438285	2985	2985	2985	2985	0
317	20230531	145300	106438285	2985	2985	2985	2985	0
318	20230531	145200	106438285	2985	2985	2985	2985	0
319	20230531	145100	106438285	2985	2985	2985	2985	0
320	20230531	145000	106438285	2985	2985	2985	2985	7
321	20230531	144900	106417390	2990	2990	2990	2990	0
322	20230531	144800	106417390	2990	2990	2990	2990	0
323	20230531	144700	106417390	2990	2990	2990	2990	0
324	20230531	144600	106417390	2990	2990	2990	2990	0
325	20230531	144500	106417390	2990	2980	2990	2980	329
326	20230531	144400	105435100	2975	2975	2975	2975	1030
327	20230531	144300	102370850	2975	2975	2975	2975	0
328	20230531	144200	102370850	2975	2975	2975	2975	0
329	20230531	144100	102370850	2975	2975	2975	2975	0
330	20230531	144000	102370850	2975	2975	2975	2975	0
331	20230531	143900	102370850	2975	2975	2975	2975	65
332	20230531	143800	102177475	2980	2980	2980	2980	895
333	20230531	143700	99510375	2980	2980	2980	2980	0
334	20230531	143600	99510375	2980	2980	2980	2980	0
335	20230531	143500	99510375	2980	2980	2980	2980	0
336	20230531	143400	99510375	2980	2980	2980	2980	0
337	20230531	143300	99510375	2980	2980	2980	2980	1
338	20230531	143200	99507395	2980	2980	2980	2980	2
339	20230531	143100	99501435	2980	2980	2980	2980	52
340	20230531	143000	99346475	2980	2980	2980	2980	6
341	20230531	142900	99328595	2980	2985	2985	2980	162
342	20230531	142800	98845325	2980	2980	2980	2980	3
343	20230531	142700	98836385	2980	2980	2980	2980	3
344	20230531	142600	98827445	2980	2985	2985	2980	77
345	20230531	142500	98597765	2985	2985	2985	2985	20
346	20230531	142400	98538065	2985	2985	2985	2985	0
347	20230531	142300	98538065	2985	2985	2985	2985	10
348	20230531	142200	98508215	2985	2985	2985	2985	0
349	20230531	142100	98508215	2985	2985	2985	2985	0
350	20230531	142000	98508215	2985	2985	2985	2985	0
351	20230531	141900	98508215	2985	2985	2985	2985	0
352	20230531	141800	98508215	2985	2985	2985	2985	0
353	20230531	141700	98508215	2985	2985	2985	2985	0
354	20230531	141600	98508215	2985	2980	2985	2980	7
355	20230531	141500	98487340	2975	2975	2975	2975	3
356	20230531	141400	98478415	2985	2985	2985	2985	0
357	20230531	141300	98478415	2985	2975	2985	2975	100
358	20230531	141200	98180420	2975	2975	2980	2975	15
359	20230531	141100	98135730	2975	2975	2975	2975	51
360	20230531	141000	97984005	2975	2975	2975	2975	0
361	20230531	140900	97984005	2975	2975	2975	2975	0
362	20230531	140800	97984005	2975	2975	2975	2975	0
363	20230531	140700	97984005	2975	2975	2975	2975	0
364	20230531	140600	97984005	2975	2975	2975	2975	0
365	20230531	140500	97984005	2975	2975	2975	2975	0
366	20230531	140400	97984005	2975	2975	2975	2975	0
367	20230531	140300	97984005	2975	2975	2975	2975	0
368	20230531	140200	97984005	2975	2975	2975	2975	7
369	20230531	140100	97963180	2975	2975	2975	2975	0
370	20230531	140000	97963180	2975	2975	2975	2975	0
371	20230531	135900	97963180	2975	2975	2975	2975	0
372	20230531	135800	97963180	2975	2975	2975	2975	0
373	20230531	135700	97963180	2975	2980	2980	2975	103
374	20230531	135600	97656255	2980	2980	2980	2980	0
375	20230531	135500	97656255	2980	2980	2980	2980	0
376	20230531	135400	97656255	2980	2980	2980	2980	0
377	20230531	135300	97656255	2980	2980	2980	2980	0
378	20230531	135200	97656255	2980	2980	2980	2980	0
379	20230531	135100	97656255	2980	2980	2980	2980	0
380	20230531	135000	97656255	2980	2980	2980	2980	0
381	20230531	134900	97656255	2980	2980	2980	2980	10
382	20230531	134800	97626455	2975	2975	2975	2975	0
383	20230531	134700	97626455	2975	2975	2975	2975	0
384	20230531	134600	97626455	2975	2975	2975	2975	0
385	20230531	134500	97626455	2975	2975	2975	2975	7
386	20230531	134400	97605630	2975	2975	2975	2975	12
387	20230531	134300	97569930	2975	2975	2975	2975	1
388	20230531	134200	97566955	2980	2980	2980	2980	249
389	20230531	134100	96824935	2980	2980	2980	2980	100
390	20230531	134000	96526935	2970	2970	2970	2970	0
391	20230531	133900	96526935	2970	2970	2970	2970	0
392	20230531	133800	96526935	2970	2970	2970	2970	101
393	20230531	133700	96226965	2970	2970	2970	2970	0
394	20230531	133600	96226965	2970	2970	2970	2970	10
395	20230531	133500	96197265	2980	2980	2980	2980	0
396	20230531	133400	96197265	2980	2980	2980	2980	0
397	20230531	133300	96197265	2980	2980	2980	2980	0
398	20230531	133200	96197265	2980	2980	2980	2980	0
399	20230531	133100	96197265	2980	2980	2980	2980	20
400	20230531	133000	96137665	2980	2980	2980	2980	10
401	20230531	132900	96107865	2980	2980	2980	2980	0
402	20230531	132800	96107865	2980	2980	2980	2980	14
403	20230531	132700	96066145	2975	2975	2975	2975	0
404	20230531	132600	96066145	2975	2975	2975	2975	0
405	20230531	132500	96066145	2975	2975	2975	2975	0
406	20230531	132400	96066145	2975	2975	2975	2975	0
407	20230531	132300	96066145	2975	2975	2975	2975	0
408	20230531	132200	96066145	2975	2975	2975	2975	2
409	20230531	132100	96060195	2975	2975	2975	2975	8
410	20230531	132000	96036395	2975	2975	2975	2975	252
411	20230531	131900	95286695	2965	2965	2965	2965	0
412	20230531	131800	95286695	2965	2965	2965	2965	0
413	20230531	131700	95286695	2965	2965	2965	2965	0
414	20230531	131600	95286695	2965	2965	2965	2965	0
415	20230531	131500	95286695	2965	2965	2965	2965	0
416	20230531	131400	95286695	2965	2965	2965	2965	0
417	20230531	131300	95286695	2965	2965	2965	2965	0
418	20230531	131200	95286695	2965	2965	2965	2965	0
419	20230531	131100	95286695	2965	2965	2965	2965	0
420	20230531	131000	95286695	2965	2965	2965	2965	0
421	20230531	130900	95286695	2965	2965	2965	2965	0
422	20230531	130800	95286695	2965	2965	2965	2965	0
423	20230531	130700	95286695	2965	2965	2965	2965	0
424	20230531	130600	95286695	2965	2965	2965	2965	10
425	20230531	130500	95257045	2960	2960	2960	2960	0
426	20230531	130400	95257045	2960	2960	2960	2960	0
427	20230531	130300	95257045	2960	2960	2960	2960	0
428	20230531	130200	95257045	2960	2960	2960	2960	0
429	20230531	130100	95257045	2960	2965	2965	2960	305
430	20230531	130000	94354175	2965	2965	2965	2965	336
431	20230531	125900	93357935	2970	2970	2970	2970	68
432	20230531	125800	93155975	2970	2970	2970	2970	1
433	20230531	125700	93153005	2970	2975	2975	2970	533
434	20230531	125600	91567335	2975	2975	2975	2975	0
435	20230531	125500	91567335	2975	2975	2975	2975	0
436	20230531	125400	91567335	2975	2975	2975	2975	2
437	20230531	125300	91561385	2975	2975	2975	2975	0
438	20230531	125200	91561385	2975	2975	2975	2975	0
439	20230531	125100	91561385	2975	2975	2975	2975	0
440	20230531	125000	91561385	2975	2975	2975	2975	0
441	20230531	124900	91561385	2975	2975	2975	2975	0
442	20230531	124800	91561385	2975	2975	2975	2975	0
443	20230531	124700	91561385	2975	2975	2975	2975	1
444	20230531	124600	91558410	2975	2975	2975	2975	0
445	20230531	124500	91558410	2975	2980	2980	2975	52
446	20230531	124400	91403465	2980	2980	2980	2980	23
447	20230531	124300	91334925	2980	2980	2980	2980	0
448	20230531	124200	91334925	2980	2980	2980	2980	0
449	20230531	124100	91334925	2980	2980	2980	2980	0
450	20230531	124000	91334925	2980	2980	2980	2980	0
451	20230531	123900	91334925	2980	2980	2980	2980	0
452	20230531	123800	91334925	2980	2980	2980	2980	0
453	20230531	123700	91334925	2980	2980	2980	2980	1
454	20230531	123600	91331945	2980	2980	2980	2980	0
455	20230531	123500	91331945	2980	2985	2985	2980	2
456	20230531	123400	91325980	2970	2970	2970	2970	0
457	20230531	123300	91325980	2970	2970	2970	2970	0
458	20230531	123200	91325980	2970	2970	2970	2970	0
459	20230531	123100	91325980	2970	2970	2970	2970	0
460	20230531	123000	91325980	2970	2970	2970	2970	0
461	20230531	122900	91325980	2970	2970	2970	2970	0
462	20230531	122800	91325980	2970	2970	2970	2970	170
463	20230531	122700	90821080	2970	2980	2980	2965	3456
464	20230531	122600	80549040	2980	2980	2980	2980	0
465	20230531	122500	80549040	2980	2980	2980	2980	0
466	20230531	122400	80549040	2980	2980	2980	2980	0
467	20230531	122300	80549040	2980	2980	2980	2980	0
468	20230531	122200	80549040	2980	2980	2980	2980	0
469	20230531	122100	80549040	2980	2980	2980	2980	0
470	20230531	122000	80549040	2980	2980	2980	2980	0
471	20230531	121900	80549040	2980	2980	2980	2980	0
472	20230531	121800	80549040	2980	2980	2980	2980	0
473	20230531	121700	80549040	2980	2980	2980	2980	0
474	20230531	121600	80549040	2980	2980	2980	2980	0
475	20230531	121500	80549040	2980	2980	2980	2980	0
476	20230531	121400	80549040	2980	2980	2980	2980	0
477	20230531	121300	80549040	2980	2980	2980	2980	0
478	20230531	121200	80549040	2980	2980	2980	2980	60
479	20230531	121100	80370240	2985	2985	2985	2985	6
480	20230531	121000	80352330	2985	2985	2985	2985	0
481	20230531	120900	80352330	2985	2985	2985	2985	10
482	20230531	120800	80322480	2985	2985	2985	2985	0
483	20230531	120700	80322480	2985	2985	2985	2985	0
484	20230531	120600	80322480	2985	2985	2985	2985	0
485	20230531	120500	80322480	2985	2985	2985	2985	0
486	20230531	120400	80322480	2985	2985	2985	2985	0
487	20230531	120300	80322480	2985	2985	2985	2985	0
488	20230531	120200	80322480	2985	2985	2985	2985	1
489	20230531	120100	80319495	2985	2985	2985	2985	0
490	20230531	120000	80319495	2985	2985	2985	2985	38
491	20230531	115900	80206065	2985	2985	2985	2985	0
492	20230531	115800	80206065	2985	2985	2985	2985	0
493	20230531	115700	80206065	2985	2985	2985	2985	0
494	20230531	115600	80206065	2985	2985	2985	2985	5
495	20230531	115500	80191140	2985	2985	2985	2985	0
496	20230531	115400	80191140	2985	2985	2985	2985	268
497	20230531	115300	79391160	2985	2985	2985	2985	532
498	20230531	115200	77803140	2990	2990	2990	2990	0
499	20230531	115100	77803140	2990	2990	2990	2990	12
500	20230531	115000	77767260	2990	2990	2990	2990	0
501	20230531	114900	77767260	2990	2990	2990	2990	0
502	20230531	114800	77767260	2990	2990	2990	2990	1
503	20230531	114700	77764270	2985	2985	2985	2985	3
504	20230531	114600	77755315	2985	2985	2985	2985	102
505	20230531	114500	77450845	2985	2985	2985	2985	0
506	20230531	114400	77450845	2985	2985	2985	2985	0
507	20230531	114300	77450845	2985	2985	2985	2985	0
508	20230531	114200	77450845	2985	2985	2985	2985	0
509	20230531	114100	77450845	2985	2985	2985	2985	0
510	20230531	114000	77450845	2985	2985	2985	2985	0
511	20230531	113900	77450845	2985	2985	2985	2985	0
512	20230531	113800	77450845	2985	2985	2985	2985	0
513	20230531	113700	77450845	2985	2985	2985	2985	0
514	20230531	113600	77450845	2985	2985	2985	2985	33
515	20230531	113500	77352340	2980	2980	2980	2980	0
516	20230531	113400	77352340	2980	2980	2980	2980	1
517	20230531	113300	77349360	2980	2980	2980	2980	50
518	20230531	113200	77200360	2980	2980	2980	2980	0
519	20230531	113100	77200360	2980	2980	2980	2980	300
520	20230531	113000	76306360	2980	2980	2980	2980	0
521	20230531	112900	76306360	2980	2980	2980	2980	0
522	20230531	112800	76306360	2980	2980	2980	2980	0
523	20230531	112700	76306360	2980	2985	2985	2980	280
524	20230531	112600	75471560	2985	2985	2985	2985	0
525	20230531	112500	75471560	2985	2985	2985	2985	0
526	20230531	112400	75471560	2985	2985	2985	2985	11
527	20230531	112300	75438725	2985	2985	2985	2985	0
528	20230531	112200	75438725	2985	2985	2985	2985	0
529	20230531	112100	75438725	2985	2985	2985	2985	0
530	20230531	112000	75438725	2985	2985	2985	2985	11
531	20230531	111900	75405890	2985	2985	2985	2985	0
532	20230531	111800	75405890	2985	2985	2985	2985	0
533	20230531	111700	75405890	2985	2985	2985	2985	0
534	20230531	111600	75405890	2985	2985	2985	2985	0
535	20230531	111500	75405890	2985	2985	2985	2985	0
536	20230531	111400	75405890	2985	2985	2985	2985	103
537	20230531	111300	75098435	2980	2980	2980	2980	0
538	20230531	111200	75098435	2980	2980	2980	2980	0
539	20230531	111100	75098435	2980	2980	2980	2980	0
540	20230531	111000	75098435	2980	2980	2980	2980	9
541	20230531	110900	75071615	2985	2985	2985	2985	0
542	20230531	110800	75071615	2985	2985	2985	2985	0
543	20230531	110700	75071615	2985	2985	2985	2985	280
544	20230531	110600	74235815	2985	2985	2985	2985	0
545	20230531	110500	74235815	2985	2985	2985	2985	0
546	20230531	110400	74235815	2985	2985	2985	2985	0
547	20230531	110300	74235815	2985	2985	2985	2985	0
548	20230531	110200	74235815	2985	2985	2985	2985	0
549	20230531	110100	74235815	2985	2985	2985	2985	1
550	20230531	110000	74232830	2985	2985	2985	2985	0
551	20230531	105900	74232830	2985	2985	2985	2985	31
552	20230531	105800	74140295	2985	2985	2985	2985	0
553	20230531	105700	74140295	2985	2985	2985	2985	0
554	20230531	105600	74140295	2985	2985	2985	2985	8
555	20230531	105500	74116415	2985	2985	2985	2985	7
556	20230531	105400	74095520	2985	2990	2990	2985	207
557	20230531	105300	73476625	2985	2985	2985	2985	4
558	20230531	105200	73464685	2985	2985	2985	2985	4
559	20230531	105100	73452745	2985	2985	2985	2985	117
560	20230531	105000	73103500	2985	2985	2985	2985	0
561	20230531	104900	73103500	2985	2985	2985	2985	0
562	20230531	104800	73103500	2985	2985	2985	2985	0
563	20230531	104700	73103500	2985	2985	2985	2985	1
564	20230531	104600	73100515	2985	2985	2985	2985	0
565	20230531	104500	73100515	2985	2985	2985	2985	1
566	20230531	104400	73097530	2985	2985	2985	2985	0
567	20230531	104300	73097530	2985	2985	2985	2985	0
568	20230531	104200	73097530	2985	2985	2985	2985	0
569	20230531	104100	73097530	2985	2985	2985	2985	0
570	20230531	104000	73097530	2985	2985	2985	2985	0
571	20230531	103900	73097530	2985	2985	2985	2985	10
572	20230531	103800	73067680	2985	2985	2985	2985	5
573	20230531	103700	73052755	2990	2990	2990	2990	0
574	20230531	103600	73052755	2990	2990	2990	2990	0
575	20230531	103500	73052755	2990	2990	2990	2990	0
576	20230531	103400	73052755	2990	2990	2990	2990	0
577	20230531	103300	73052755	2990	2990	2990	2990	0
578	20230531	103200	73052755	2990	2990	2990	2990	0
579	20230531	103100	73052755	2990	2990	2990	2990	0
580	20230531	103000	73052755	2990	2990	2990	2990	0
581	20230531	102900	73052755	2990	2990	2990	2990	0
582	20230531	102800	73052755	2990	2990	2990	2990	0
583	20230531	102700	73052755	2990	2990	2990	2990	12
584	20230531	102600	73016875	2990	2990	2990	2990	35
585	20230531	102500	72912225	2945	2985	2985	2945	11440
586	20230531	102400	38998535	2990	2990	2990	2990	0
587	20230531	102300	38998535	2990	2990	2990	2990	0
588	20230531	102200	38998535	2990	2990	2990	2990	0
589	20230531	102100	38998535	2990	2990	2990	2990	0
590	20230531	102000	38998535	2990	2990	2990	2990	0
591	20230531	101900	38998535	2990	2990	2990	2990	100
592	20230531	101800	38699535	2985	2985	2985	2985	0
593	20230531	101700	38699535	2985	2985	2985	2985	0
594	20230531	101600	38699535	2985	2985	2985	2985	0
595	20230531	101500	38699535	2985	2985	2985	2985	0
596	20230531	101400	38699535	2985	2985	2985	2985	0
597	20230531	101300	38699535	2985	2985	2985	2985	66
598	20230531	101200	38502525	2975	2975	2975	2975	0
599	20230531	101100	38502525	2975	2975	2975	2975	0
600	20230531	101000	38502525	2975	2985	2985	2975	3338
601	20230531	100900	28552035	2990	2990	2990	2990	0
602	20230531	100800	28552035	2990	2990	2990	2990	2518
603	20230531	100700	21023215	2995	2995	2995	2995	0
604	20230531	100600	21023215	2995	2995	2995	2995	3
605	20230531	100500	21014230	2995	2995	2995	2995	0
606	20230531	100400	21014230	2995	2995	2995	2995	0
607	20230531	100300	21014230	2995	2995	2995	2995	0
608	20230531	100200	21014230	2995	2995	2995	2995	0
609	20230531	100100	21014230	2995	2995	2995	2995	0
610	20230531	100000	21014230	2995	2995	2995	2995	3
611	20230531	095900	21005245	2995	2995	2995	2995	30
612	20230531	095800	20915395	3000	3000	3000	3000	0
613	20230531	095700	20915395	3000	3000	3000	3000	0
614	20230531	095600	20915395	3000	3000	3000	3000	0
615	20230531	095500	20915395	3000	3000	3000	3000	0
616	20230531	095400	20915395	3000	3000	3000	3000	1
617	20230531	095300	20912395	3000	3000	3000	3000	0
618	20230531	095200	20912395	3000	2995	3000	2995	105
619	20230531	095100	20597895	2990	2990	2990	2990	159
620	20230531	095000	20122485	2990	2990	2990	2990	0
621	20230531	094900	20122485	2990	2990	2990	2990	0
622	20230531	094800	20122485	2990	2990	2990	2990	0
623	20230531	094700	20122485	2990	2990	2990	2990	0
624	20230531	094600	20122485	2990	2990	2990	2990	0
625	20230531	094500	20122485	2990	2995	2995	2990	1000
626	20230531	094400	17131475	3000	3000	3000	3000	12
627	20230531	094300	17095475	3000	3000	3000	3000	22
628	20230531	094200	17029475	3000	3000	3000	3000	0
629	20230531	094100	17029475	3000	3000	3000	3000	0
630	20230531	094000	17029475	3000	3000	3000	3000	1001
631	20230531	093900	14026475	3000	3000	3000	3000	0
632	20230531	093800	14026475	3000	3000	3000	3000	13
633	20230531	093700	13987475	3000	3000	3000	3000	10
634	20230531	093600	13957475	3000	2990	3000	2990	359
635	20230531	093500	12884055	2990	2990	2990	2990	27
636	20230531	093400	12803325	2990	2990	2990	2990	130
637	20230531	093300	12414625	2990	2990	2990	2990	1
638	20230531	093200	12411635	2990	2990	2990	2990	14
639	20230531	093100	12369775	2990	2990	2990	2990	118
640	20230531	093000	12016955	2990	2990	2990	2990	0
641	20230531	092900	12016955	2990	2990	2990	2990	0
642	20230531	092800	12016955	2990	2980	2990	2980	84
643	20230531	092700	11766360	2985	2985	2985	2985	160
644	20230531	092600	11288760	2985	2985	2985	2980	223
645	20230531	092500	10623655	2985	2990	2990	2985	1250
646	20230531	092400	6891790	2990	2990	2990	2990	0
647	20230531	092300	6891790	2990	2990	2990	2990	2
648	20230531	092200	6885810	2990	2985	2990	2985	226
649	20230531	092100	6210220	2985	2985	2985	2985	0
650	20230531	092000	6210220	2985	2985	2985	2985	0
651	20230531	091900	6210220	2985	2990	2990	2985	227
652	20230531	091800	5532055	3000	3000	3000	3000	0
653	20230531	091700	5532055	3000	3000	3000	3000	5
654	20230531	091600	5517055	3005	3005	3005	3005	0
655	20230531	091500	5517055	3005	3005	3005	3005	37
656	20230531	091400	5405870	3005	3005	3005	3005	171
657	20230531	091300	4892015	3005	3005	3005	3005	21
658	20230531	091200	4828910	3005	3005	3005	3005	1
659	20230531	091100	4825905	3005	3005	3005	3005	2
660	20230531	091000	4819895	3005	3005	3005	3005	1
661	20230531	090900	4816890	3000	3000	3000	3000	481
662	20230531	090800	3373890	3000	3000	3000	3000	0
663	20230531	090700	3373890	3000	3000	3000	3000	0
664	20230531	090600	3373890	3000	3000	3000	3000	3
665	20230531	090500	3364890	3000	3000	3000	3000	10
666	20230531	090400	3334890	3000	3000	3000	3000	0
667	20230531	090300	3334890	3000	3000	3000	3000	1
668	20230531	090200	3331890	3000	3000	3000	3000	0
669	20230531	090100	3331890	3000	3000	3000	3000	0
670	20230531	090000	3331890	3000	3005	3005	3000	1110